China Kepei Education Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01890  2019-01-25    
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
2026-03-27 0 1.270 1.270 1.280 1.240 1.280 1,608,000 2,022,880 1.2580 1.270 1.270 1.280 1.240 1.280 1,608,000 1.2580 1.60%
2026-03-26 0 1.250 1.250 1.260 1.250 1.260 142,000 178,520 1.2572 1.250 1.250 1.260 1.250 1.260 142,000 1.2572 -0.79%
2026-03-25 0 1.260 1.260 1.270 1.250 1.280 584,000 739,440 1.2662 1.260 1.260 1.270 1.250 1.280 584,000 1.2662 0.00%
2026-03-24 0 1.260 1.250 1.280 1.260 1.280 216,000 273,920 1.2681 1.260 1.250 1.280 1.260 1.280 216,000 1.2681 0.00%
2026-03-23 0 1.260 1.260 1.270 1.250 1.300 704,000 893,500 1.2692 1.260 1.260 1.270 1.250 1.300 704,000 1.2692 -3.08%
2026-03-20 0 1.300 1.260 1.300 1.250 1.310 1,086,000 1,382,240 1.2728 1.300 1.260 1.300 1.250 1.310 1,086,000 1.2728 2.36%
2026-03-19 0 1.270 1.260 1.270 1.270 1.280 428,000 545,180 1.2738 1.270 1.260 1.270 1.270 1.280 428,000 1.2738 -1.55%
2026-03-18 0 1.290 1.280 1.290 1.270 1.290 614,000 789,320 1.2855 1.290 1.280 1.290 1.270 1.290 614,000 1.2855 0.00%
2026-03-17 0 1.290 1.280 1.290 1.280 1.300 362,000 465,320 1.2854 1.290 1.280 1.290 1.280 1.300 362,000 1.2854 -0.77%
2026-03-16 0 1.300 1.290 1.300 1.270 1.310 276,000 355,580 1.2883 1.300 1.290 1.300 1.270 1.310 276,000 1.2883 0.00%
2026-03-13 0 1.300 1.280 1.300 1.280 1.300 188,000 243,480 1.2951 1.300 1.280 1.300 1.280 1.300 188,000 1.2951 0.00%
2026-03-12 0 1.300 1.290 1.310 1.280 1.300 434,000 559,080 1.2882 1.300 1.290 1.310 1.280 1.300 434,000 1.2882 0.78%
2026-03-11 0 1.290 1.270 1.290 1.270 1.290 534,000 681,040 1.2754 1.290 1.270 1.290 1.270 1.290 534,000 1.2754 0.78%
2026-03-10 0 1.280 1.270 1.280 1.260 1.290 754,000 961,600 1.2753 1.280 1.270 1.280 1.260 1.290 754,000 1.2753 0.79%
2026-03-09 0 1.270 1.260 1.270 1.240 1.280 1,832,000 2,298,880 1.2548 1.270 1.260 1.270 1.240 1.280 1,832,000 1.2548 -0.78%
2026-03-06 0 1.280 1.270 1.280 1.260 1.320 298,000 382,540 1.2837 1.280 1.270 1.280 1.260 1.320 298,000 1.2837 -0.00%
2026-03-05 0 1.350 1.350 1.370 1.340 1.370 516,000 699,600 1.3558 1.280 1.280 1.299 1.271 1.299 544,219 1.2855 0.00%
2026-03-04 0 1.350 1.350 1.360 1.330 1.360 1,290,000 1,734,100 1.3443 1.280 1.280 1.289 1.261 1.289 1,360,547 1.2746 0.75%
2026-03-03 0 1.340 1.330 1.340 1.330 1.360 1,186,000 1,584,730 1.3362 1.271 1.261 1.271 1.261 1.289 1,250,859 1.2669 -1.47%
2026-03-02 0 1.360 1.360 1.370 1.320 1.370 328,000 441,320 1.3455 1.289 1.289 1.299 1.252 1.299 345,937 1.2757 1.49%
2026-02-27 0 1.340 1.340 1.350 1.330 1.350 178,000 238,500 1.3399 1.271 1.271 1.280 1.261 1.280 187,734 1.2704 0.75%
2026-02-26 0 1.330 1.320 1.340 1.310 1.340 166,000 220,280 1.3270 1.261 1.252 1.271 1.242 1.271 175,078 1.2582 0.00%
2026-02-25 0 1.330 1.310 1.330 1.310 1.330 506,000 668,060 1.3203 1.261 1.242 1.261 1.242 1.261 533,672 1.2518 0.00%
2026-02-24 0 1.330 1.310 1.330 1.310 1.330 334,000 441,600 1.3222 1.261 1.242 1.261 1.242 1.261 352,266 1.2536 0.00%
2026-02-23 0 1.330 1.320 1.330 1.320 1.330 354,000 469,780 1.3271 1.261 1.252 1.261 1.252 1.261 373,359 1.2583 2.31%
2026-02-20 0 1.300 1.300 1.320 1.300 1.330 370,000 482,920 1.3052 1.233 1.233 1.252 1.233 1.261 390,234 1.2375 -1.52%
2026-02-16 0 1.320 1.310 1.320 1.310 1.320 88,000 115,920 1.3173 1.252 1.242 1.252 1.242 1.252 92,812 1.2490 0.00%
2026-02-13 0 1.320 1.300 1.320 1.290 1.320 476,000 620,720 1.3040 1.252 1.233 1.252 1.223 1.252 502,031 1.2364 0.76%
2026-02-12 0 1.310 1.300 1.310 1.300 1.320 456,000 596,500 1.3081 1.242 1.233 1.242 1.233 1.252 480,937 1.2403 -0.76%
2026-02-11 0 1.320 1.310 1.320 1.300 1.310 268,000 350,720 1.3087 1.252 1.242 1.252 1.233 1.242 282,656 1.2408 0.76%
2026-02-10 0 1.310 1.300 1.310 1.290 1.320 496,000 644,760 1.2999 1.242 1.233 1.242 1.223 1.252 523,125 1.2325 0.00%
2026-02-09 0 1.310 1.290 1.310 1.290 1.330 126,000 164,800 1.3079 1.242 1.223 1.242 1.223 1.261 132,891 1.2401 1.55%
2026-02-06 0 1.290 1.280 1.290 1.270 1.300 218,000 280,660 1.2874 1.223 1.214 1.223 1.204 1.233 229,922 1.2207 0.00%
2026-02-05 0 1.290 1.280 1.290 1.270 1.310 970,000 1,242,960 1.2814 1.223 1.214 1.223 1.204 1.242 1,023,047 1.2150 -0.77%
2026-02-04 0 1.300 1.290 1.300 1.290 1.310 114,000 147,860 1.2970 1.233 1.223 1.233 1.223 1.242 120,234 1.2298 0.00%
2026-02-03 0 1.300 1.290 1.300 1.280 1.320 1,336,000 1,736,320 1.2996 1.233 1.223 1.233 1.214 1.252 1,409,062 1.2323 -1.52%
2026-02-02 0 1.320 1.310 1.320 1.310 1.340 232,000 305,300 1.3159 1.252 1.242 1.252 1.242 1.271 244,687 1.2477 -0.75%
2026-01-30 0 1.330 1.310 1.330 1.300 1.330 430,000 568,200 1.3214 1.261 1.242 1.261 1.233 1.261 453,516 1.2529 1.53%
2026-01-29 0 1.310 1.310 1.320 1.290 1.320 242,000 315,400 1.3033 1.242 1.242 1.252 1.223 1.252 255,234 1.2357 0.77%
2026-01-28 0 1.300 1.290 1.300 1.280 1.300 562,000 723,080 1.2866 1.233 1.223 1.233 1.214 1.233 592,734 1.2199 0.00%
2026-01-27 0 1.300 1.280 1.300 1.280 1.300 726,000 933,340 1.2856 1.233 1.214 1.233 1.214 1.233 765,703 1.2189 -0.76%
2026-01-26 0 1.310 1.290 1.300 1.280 1.310 918,077 1,187,910 1.2939 1.242 1.223 1.233 1.214 1.242 968,284 1.2268 0.00%
2026-01-23 0 1.310 1.300 1.310 1.300 1.330 628,000 819,000 1.3041 1.242 1.233 1.242 1.233 1.261 662,344 1.2365 -0.76%
2026-01-22 0 1.320 1.310 1.320 1.310 1.330 334,358 441,958 1.3218 1.252 1.242 1.252 1.242 1.261 352,643 1.2533 0.76%
2026-01-21 0 1.310 1.300 1.310 1.300 1.330 740,000 964,960 1.3040 1.242 1.233 1.242 1.233 1.261 780,469 1.2364 -0.76%
2026-01-20 0 1.320 1.310 1.320 1.300 1.340 734,000 969,120 1.3203 1.252 1.242 1.252 1.233 1.271 774,141 1.2519 -1.49%
2026-01-19 0 1.340 1.330 1.340 1.330 1.350 56,000 74,780 1.3354 1.271 1.261 1.271 1.261 1.280 59,062 1.2661 -0.74%
2026-01-16 0 1.350 1.330 1.350 1.330 1.360 574,000 769,940 1.3414 1.280 1.261 1.280 1.261 1.289 605,391 1.2718 -0.74%
2026-01-15 0 1.360 1.350 1.360 1.350 1.360 214,000 289,400 1.3523 1.289 1.280 1.289 1.280 1.289 225,703 1.2822 0.74%
2026-01-14 0 1.350 1.340 1.350 1.340 1.360 504,000 680,360 1.3499 1.280 1.271 1.280 1.271 1.289 531,562 1.2799 0.00%
2026-01-13 0 1.350 1.340 1.350 1.340 1.350 280,000 377,300 1.3475 1.280 1.271 1.280 1.271 1.280 295,312 1.2776 -0.74%
2026-01-09 0 1.360 1.350 1.360 1.340 1.370 342,000 464,688 1.3587 1.289 1.280 1.289 1.271 1.299 360,703 1.2883 -0.73%
2026-01-08 0 1.370 1.360 1.370 1.360 1.380 158,000 215,680 1.3651 1.299 1.289 1.299 1.289 1.308 166,641 1.2943 -0.72%
2026-01-07 0 1.380 1.370 1.380 1.360 1.380 350,000 479,350 1.3696 1.308 1.299 1.308 1.289 1.308 369,141 1.2986 0.73%
2026-01-06 0 1.370 1.360 1.370 1.340 1.380 318,000 430,260 1.3530 1.299 1.289 1.299 1.271 1.308 335,391 1.2829 3.01%
2026-01-05 0 1.330 1.330 1.350 1.330 1.370 5,080,000 6,812,280 1.3410 1.261 1.261 1.280 1.261 1.299 5,357,812 1.2715 -1.48%
2025-12-31 0 1.350 1.350 1.360 1.340 1.370 808,000 1,095,400 1.3557 1.280 1.280 1.289 1.271 1.299 852,187 1.2854 -0.74%
2025-12-30 0 1.360 1.360 1.370 1.360 1.370 78,000 106,200 1.3615 1.289 1.289 1.299 1.289 1.299 82,266 1.2909 -0.73%
2025-12-29 0 1.370 1.370 1.380 1.360 1.380 396,000 544,380 1.3747 1.299 1.299 1.308 1.289 1.308 417,656 1.3034 0.00%
2025-12-24 0 1.370 1.360 1.370 1.360 1.380 99,494 135,652 1.3634 1.299 1.289 1.299 1.289 1.308 104,935 1.2927 -0.72%
2025-12-23 0 1.380 1.370 1.380 1.360 1.380 130,000 178,600 1.3738 1.308 1.299 1.308 1.289 1.308 137,109 1.3026 0.00%
2025-12-22 0 1.380 1.360 1.380 1.360 1.380 806,000 1,097,500 1.3617 1.308 1.289 1.308 1.289 1.308 850,078 1.2911 0.00%
2025-12-19 0 1.380 1.360 1.380 1.360 1.380 466,000 640,220 1.3739 1.308 1.289 1.308 1.289 1.308 491,484 1.3026 0.00%
2025-12-18 0 1.380 1.370 1.380 1.360 1.380 226,000 311,400 1.3779 1.308 1.299 1.308 1.289 1.308 238,359 1.3064 0.00%
2025-12-17 0 1.380 1.370 1.380 1.370 1.400 194,000 267,800 1.3804 1.308 1.299 1.308 1.299 1.327 204,609 1.3088 0.73%
2025-12-16 0 1.370 1.360 1.370 1.370 1.390 106,000 145,430 1.3720 1.299 1.289 1.299 1.299 1.318 111,797 1.3008 -0.72%
2025-12-15 0 1.380 1.370 1.380 1.360 1.380 344,000 470,930 1.3690 1.308 1.299 1.308 1.289 1.308 362,812 1.2980 0.73%
2025-12-12 0 1.370 1.360 1.370 1.360 1.380 864,000 1,181,620 1.3676 1.299 1.289 1.299 1.289 1.308 911,250 1.2967 -0.72%
2025-12-11 0 1.380 1.360 1.380 1.360 1.390 1,000,000 1,383,460 1.3835 1.308 1.289 1.308 1.289 1.318 1,054,687 1.3117 -1.43%
2025-12-10 0 1.400 1.390 1.400 1.380 1.400 190,000 263,860 1.3887 1.327 1.318 1.327 1.308 1.327 200,391 1.3167 0.72%
2025-12-09 0 1.390 1.390 1.400 1.380 1.430 838,000 1,172,540 1.3992 1.318 1.318 1.327 1.308 1.356 883,828 1.3267 -1.42%
2025-12-08 0 1.410 1.410 1.430 1.400 1.420 644,000 909,180 1.4118 1.337 1.337 1.356 1.327 1.346 679,219 1.3386 -1.40%
2025-12-05 0 1.430 1.400 1.440 1.400 1.430 1,506,000 2,138,140 1.4197 1.356 1.327 1.365 1.327 1.356 1,588,359 1.3461 1.42%
2025-12-04 0 1.410 1.400 1.430 1.400 1.430 472,000 665,220 1.4094 1.337 1.327 1.356 1.327 1.356 497,812 1.3363 -1.40%
2025-12-03 0 1.430 1.410 1.430 1.410 1.450 642,000 909,480 1.4166 1.356 1.337 1.356 1.337 1.375 677,109 1.3432 -0.69%
2025-12-02 0 1.440 1.440 1.450 1.430 1.460 554,500 802,935 1.4480 1.365 1.365 1.375 1.356 1.384 584,824 1.3730 0.70%
2025-12-01 0 1.430 1.420 1.430 1.400 1.480 984,000 1,402,620 1.4254 1.356 1.346 1.356 1.327 1.403 1,037,812 1.3515 -1.38%
2025-11-28 0 1.450 1.440 1.450 1.420 1.450 922,000 1,323,240 1.4352 1.375 1.365 1.375 1.346 1.375 972,422 1.3608 -0.68%
2025-11-27 0 1.460 1.440 1.460 1.440 1.460 292,000 424,260 1.4529 1.384 1.365 1.384 1.365 1.384 307,969 1.3776 0.00%
2025-11-26 0 1.460 1.450 1.460 1.450 1.470 96,000 139,940 1.4577 1.384 1.375 1.384 1.375 1.394 101,250 1.3821 0.00%
2025-11-25 0 1.460 1.450 1.460 1.440 1.480 3,794,000 5,509,960 1.4523 1.384 1.375 1.384 1.365 1.403 4,001,484 1.3770 0.00%
2025-11-24 0 1.460 1.450 1.470 1.460 1.480 52,000 76,020 1.4619 1.384 1.375 1.394 1.384 1.403 54,844 1.3861 -0.68%
2025-11-21 0 1.470 1.450 1.470 1.450 1.470 924,000 1,344,360 1.4549 1.394 1.375 1.394 1.375 1.394 974,531 1.3795 0.00%
2025-11-20 0 1.470 1.470 1.500 1.460 1.500 600,000 891,300 1.4855 1.394 1.394 1.422 1.384 1.422 632,812 1.4085 0.00%
2025-11-19 0 1.470 1.470 1.480 1.460 1.500 1,068,000 1,575,800 1.4755 1.394 1.394 1.403 1.384 1.422 1,126,406 1.3990 -2.00%
2025-11-18 0 1.500 1.500 1.510 1.480 1.510 1,166,000 1,746,430 1.4978 1.422 1.422 1.432 1.403 1.432 1,229,766 1.4201 0.00%
2025-11-17 0 1.500 1.500 1.510 1.470 1.500 892,000 1,325,180 1.4856 1.422 1.422 1.432 1.394 1.422 940,781 1.4086 0.67%
2025-11-14 0 1.490 1.490 1.500 1.470 1.500 122,000 181,500 1.4877 1.413 1.413 1.422 1.394 1.422 128,672 1.4106 0.68%
2025-11-13 0 1.480 1.480 1.490 1.470 1.540 862,000 1,281,300 1.4864 1.403 1.403 1.413 1.394 1.460 909,141 1.4094 -3.27%
2025-11-12 0 1.530 1.510 1.530 1.510 1.560 510,000 779,340 1.5281 1.451 1.432 1.451 1.432 1.479 537,891 1.4489 1.32%
2025-11-11 0 1.510 1.510 1.520 1.500 1.610 2,032,000 3,165,160 1.5577 1.432 1.432 1.441 1.422 1.527 2,143,125 1.4769 -3.82%
2025-11-10 0 1.570 1.550 1.570 1.460 1.610 4,176,000 6,522,920 1.5620 1.489 1.470 1.489 1.384 1.527 4,404,375 1.4810 6.08%
2025-11-07 0 1.480 1.470 1.480 1.450 1.480 378,000 553,580 1.4645 1.403 1.394 1.403 1.375 1.403 398,672 1.3886 -1.33%
2025-11-06 0 1.500 1.490 1.500 1.450 1.510 1,590,000 2,369,440 1.4902 1.422 1.413 1.422 1.375 1.432 1,676,953 1.4129 2.04%
2025-11-05 0 1.470 1.460 1.470 1.450 1.470 770,000 1,124,840 1.4608 1.394 1.384 1.394 1.375 1.394 812,109 1.3851 -0.68%
2025-11-04 0 1.480 1.460 1.480 1.450 1.480 490,000 719,700 1.4688 1.403 1.384 1.403 1.375 1.403 516,797 1.3926 1.37%
2025-11-03 0 1.460 1.460 1.470 1.450 1.470 278,000 405,060 1.4571 1.384 1.384 1.394 1.375 1.394 293,203 1.3815 0.69%
2025-10-31 0 1.450 1.450 1.460 1.440 1.480 606,000 878,740 1.4501 1.375 1.375 1.384 1.365 1.403 639,141 1.3749 0.00%
2025-10-30 0 1.450 1.450 1.460 1.450 1.480 286,000 417,420 1.4595 1.375 1.375 1.384 1.375 1.403 301,641 1.3838 -0.68%
2025-10-28 0 1.460 1.440 1.460 1.450 1.480 610,000 889,340 1.4579 1.384 1.365 1.384 1.375 1.403 643,359 1.3823 0.69%
2025-10-27 0 1.450 1.450 1.470 1.450 1.470 842,000 1,232,800 1.4641 1.375 1.375 1.394 1.375 1.394 888,047 1.3882 -0.68%
2025-10-24 0 1.460 1.460 1.470 1.450 1.480 390,000 570,632 1.4632 1.384 1.384 1.394 1.375 1.403 411,328 1.3873 -1.35%
2025-10-23 0 1.480 1.470 1.490 1.450 1.480 378,000 553,960 1.4655 1.403 1.394 1.413 1.375 1.403 398,672 1.3895 0.68%
2025-10-22 0 1.470 1.460 1.470 1.450 1.500 784,000 1,147,220 1.4633 1.394 1.384 1.394 1.375 1.422 826,875 1.3874 -0.68%
2025-10-21 0 1.480 1.480 1.500 1.470 1.510 1,218,000 1,807,980 1.4844 1.403 1.403 1.422 1.394 1.432 1,284,609 1.4074 0.68%
2025-10-20 0 1.470 1.470 1.480 1.470 1.510 414,000 617,060 1.4905 1.394 1.394 1.403 1.394 1.432 436,641 1.4132 0.68%
2025-10-17 0 1.460 1.460 1.480 1.460 1.540 1,166,000 1,723,806 1.4784 1.384 1.384 1.403 1.384 1.460 1,229,766 1.4017 -3.95%
2025-10-16 0 1.520 1.510 1.520 1.490 1.550 1,004,000 1,533,312 1.5272 1.441 1.432 1.441 1.413 1.470 1,058,906 1.4480 -1.30%
2025-10-15 0 1.540 1.520 1.540 1.490 1.540 1,620,000 2,456,750 1.5165 1.460 1.441 1.460 1.413 1.460 1,708,594 1.4379 1.99%
2025-10-14 0 1.510 1.500 1.510 1.480 1.550 1,868,000 2,816,220 1.5076 1.432 1.422 1.432 1.403 1.470 1,970,156 1.4294 -2.58%
2025-10-13 0 1.550 1.530 1.550 1.500 1.600 4,642,000 7,195,600 1.5501 1.470 1.451 1.470 1.422 1.517 4,895,859 1.4697 -0.64%
2025-10-10 0 1.560 1.560 1.570 1.560 1.630 1,700,000 2,696,790 1.5863 1.479 1.479 1.489 1.479 1.545 1,792,969 1.5041 -3.70%
2025-10-09 0 1.620 1.620 1.630 1.580 1.620 2,240,000 3,592,540 1.6038 1.536 1.536 1.545 1.498 1.536 2,362,500 1.5207 0.00%
2025-10-08 0 1.620 1.620 1.640 1.520 1.640 3,558,000 5,695,900 1.6009 1.536 1.536 1.555 1.441 1.555 3,752,578 1.5179 5.19%
2025-10-06 0 1.540 1.540 1.550 1.520 1.570 316,000 488,320 1.5453 1.460 1.460 1.470 1.441 1.489 333,281 1.4652 -0.65%
2025-10-03 0 1.550 1.550 1.570 1.550 1.590 360,000 567,960 1.5777 1.470 1.470 1.489 1.470 1.508 379,687 1.4959 -1.90%
2025-10-02 0 1.580 1.580 1.590 1.510 1.600 1,352,000 2,135,320 1.5794 1.498 1.498 1.508 1.432 1.517 1,425,937 1.4975 3.95%
2025-09-30 0 1.520 1.510 1.530 1.490 1.520 208,000 312,920 1.5044 1.441 1.432 1.451 1.413 1.441 219,375 1.4264 1.33%
2025-09-29 0 1.500 1.490 1.500 1.470 1.520 708,000 1,059,260 1.4961 1.422 1.413 1.422 1.394 1.441 746,719 1.4186 0.67%
2025-09-26 0 1.490 1.490 1.510 1.480 1.550 1,366,000 2,045,616 1.4975 1.413 1.413 1.432 1.403 1.470 1,440,703 1.4199 -0.67%
2025-09-25 0 1.500 1.480 1.500 1.480 1.500 1,730,000 2,577,560 1.4899 1.422 1.403 1.422 1.403 1.422 1,824,609 1.4127 0.00%
2025-09-24 0 1.500 1.500 1.520 1.500 1.540 974,000 1,476,110 1.5155 1.422 1.422 1.441 1.422 1.460 1,027,266 1.4369 -1.32%
2025-09-23 0 1.520 1.520 1.530 1.520 1.550 660,000 1,011,040 1.5319 1.441 1.441 1.451 1.441 1.470 696,094 1.4524 -3.18%
2025-09-22 0 1.570 1.560 1.570 1.550 1.600 998,000 1,564,610 1.5677 1.489 1.479 1.489 1.470 1.517 1,052,578 1.4865 -1.26%
2025-09-19 0 1.590 1.580 1.590 1.590 1.690 9,402,000 15,041,720 1.5998 1.508 1.498 1.508 1.508 1.602 9,916,172 1.5169 -4.79%
2025-09-18 0 1.670 1.670 1.690 1.660 1.730 1,275,825 2,134,145 1.6728 1.583 1.583 1.602 1.574 1.640 1,345,597 1.5860 -2.91%
2025-09-17 0 1.720 1.690 1.720 1.600 1.740 7,912,486 13,368,286 1.6895 1.631 1.602 1.631 1.517 1.650 8,345,200 1.6019 6.17%
2025-09-16 0 1.620 1.620 1.630 1.580 1.690 1,804,000 2,942,482 1.6311 1.536 1.536 1.545 1.498 1.602 1,902,656 1.5465 -1.22%
2025-09-15 0 1.640 1.630 1.660 1.620 1.850 6,836,000 11,704,172 1.7121 1.555 1.545 1.574 1.536 1.754 7,209,844 1.6234 -6.82%
2025-09-12 0 1.760 1.760 1.770 1.470 1.770 6,076,000 9,860,960 1.6229 1.669 1.669 1.678 1.394 1.678 6,408,281 1.5388 18.12%
2025-09-11 0 1.490 1.480 1.490 1.470 1.490 96,000 142,020 1.4794 1.413 1.403 1.413 1.394 1.413 101,250 1.4027 -0.67%
2025-09-10 0 1.500 1.500 1.520 1.460 1.520 468,000 696,180 1.4876 1.422 1.422 1.441 1.384 1.441 493,594 1.4104 2.04%
2025-09-09 0 1.470 1.450 1.470 1.450 1.490 246,000 361,860 1.4710 1.394 1.375 1.394 1.375 1.413 259,453 1.3947 -0.68%
2025-09-08 0 1.480 1.460 1.480 1.450 1.500 254,000 372,878 1.4680 1.403 1.384 1.403 1.375 1.422 267,891 1.3919 -0.67%
2025-09-05 0 1.490 1.480 1.490 1.470 1.500 372,000 552,332 1.4848 1.413 1.403 1.413 1.394 1.422 392,344 1.4078 0.00%
2025-09-04 0 1.490 1.470 1.490 1.470 1.510 358,000 537,260 1.5007 1.413 1.394 1.413 1.394 1.432 377,578 1.4229 -0.67%
2025-09-03 0 1.500 1.480 1.520 1.480 1.510 130,000 194,192 1.4938 1.422 1.403 1.441 1.403 1.432 137,109 1.4163 0.67%
2025-09-02 0 1.490 1.490 1.520 1.490 1.580 910,000 1,380,230 1.5167 1.413 1.413 1.441 1.413 1.498 959,766 1.4381 -1.97%
2025-09-01 0 1.520 1.500 1.520 1.490 1.540 884,000 1,339,110 1.5148 1.441 1.422 1.441 1.413 1.460 932,344 1.4363 -2.56%
2025-08-29 0 1.560 1.540 1.560 1.510 1.600 3,244,000 5,080,560 1.5661 1.479 1.460 1.479 1.432 1.517 3,421,406 1.4849 1.96%
2025-08-28 0 1.530 1.500 1.530 1.480 1.530 898,000 1,358,980 1.5133 1.451 1.422 1.451 1.403 1.451 947,109 1.4349 -0.65%
2025-08-27 0 1.540 1.520 1.540 1.500 1.550 2,240,000 3,412,680 1.5235 1.460 1.441 1.460 1.422 1.470 2,362,500 1.4445 -0.65%
2025-08-26 0 1.550 1.550 1.560 1.500 1.560 1,386,000 2,132,660 1.5387 1.470 1.470 1.479 1.422 1.479 1,461,797 1.4589 2.65%
2025-08-25 0 1.510 1.510 1.530 1.490 1.550 1,184,000 1,795,460 1.5164 1.432 1.432 1.451 1.413 1.470 1,248,750 1.4378 -1.31%
2025-08-22 0 1.530 1.530 1.540 1.460 1.540 2,874,000 4,307,042 1.4986 1.451 1.451 1.460 1.384 1.460 3,031,172 1.4209 6.25%
2025-08-21 0 1.440 1.440 1.460 1.440 1.500 1,458,000 2,145,520 1.4716 1.365 1.365 1.384 1.365 1.422 1,537,734 1.3952 -2.04%
2025-08-20 0 1.470 1.470 1.480 1.440 1.500 1,994,000 2,935,820 1.4723 1.394 1.394 1.403 1.365 1.422 2,103,047 1.3960 0.00%
2025-08-19 0 1.470 1.470 1.500 1.440 1.520 2,204,000 3,270,298 1.4838 1.394 1.394 1.422 1.365 1.441 2,324,531 1.4069 0.68%
2025-08-18 0 1.460 1.430 1.460 1.420 1.470 730,000 1,056,190 1.4468 1.384 1.356 1.384 1.346 1.394 769,922 1.3718 2.10%
2025-08-15 0 1.430 1.420 1.430 1.390 1.450 1,258,000 1,782,560 1.4170 1.356 1.346 1.356 1.318 1.375 1,326,797 1.3435 2.88%
2025-08-14 0 1.390 1.390 1.400 1.390 1.420 806,000 1,128,406 1.4000 1.318 1.318 1.327 1.318 1.346 850,078 1.3274 -0.71%
2025-08-13 0 1.400 1.400 1.420 1.390 1.420 1,084,000 1,523,840 1.4058 1.327 1.327 1.346 1.318 1.346 1,143,281 1.3329 0.00%
2025-08-12 0 1.400 1.390 1.410 1.390 1.420 1,374,000 1,932,588 1.4065 1.327 1.318 1.337 1.318 1.346 1,449,141 1.3336 -0.71%
2025-08-11 0 1.410 1.410 1.430 1.410 1.460 1,358,000 1,931,830 1.4226 1.337 1.337 1.356 1.337 1.384 1,432,266 1.3488 -2.76%
2025-08-08 0 1.450 1.440 1.450 1.440 1.470 1,276,000 1,849,510 1.4495 1.375 1.365 1.375 1.365 1.394 1,345,781 1.3743 -0.68%
2025-08-07 0 1.460 1.450 1.470 1.430 1.470 674,000 976,262 1.4485 1.384 1.375 1.394 1.356 1.394 710,859 1.3734 0.69%
2025-08-06 0 1.450 1.440 1.450 1.400 1.460 1,688,000 2,404,150 1.4243 1.375 1.365 1.375 1.327 1.384 1,780,312 1.3504 0.00%
2025-08-05 0 1.450 1.450 1.470 1.450 1.500 836,000 1,224,560 1.4648 1.375 1.375 1.394 1.375 1.422 881,719 1.3888 -2.03%
2025-08-04 0 1.480 1.470 1.480 1.470 1.520 392,000 583,226 1.4878 1.403 1.394 1.403 1.394 1.441 413,437 1.4107 -0.67%
2025-08-01 0 1.490 1.490 1.520 1.480 1.520 2,742,000 4,110,900 1.4992 1.413 1.413 1.441 1.403 1.441 2,891,953 1.4215 0.68%
2025-07-31 0 1.540 1.540 1.570 1.530 1.620 4,060,000 6,296,780 1.5509 1.403 1.403 1.431 1.394 1.476 4,455,627 1.4132 -4.94%
2025-07-30 0 1.620 1.590 1.620 1.590 1.620 562,000 903,088 1.6069 1.476 1.449 1.476 1.449 1.476 616,764 1.4642 0.62%
2025-07-29 0 1.610 1.610 1.640 1.580 1.640 562,000 909,280 1.6179 1.467 1.467 1.494 1.440 1.494 616,764 1.4743 -0.62%
2025-07-28 0 1.620 1.600 1.620 1.600 1.650 1,522,000 2,474,780 1.6260 1.476 1.458 1.476 1.458 1.503 1,670,311 1.4816 1.25%
2025-07-25 0 1.600 1.600 1.630 1.580 1.650 1,634,000 2,644,080 1.6182 1.458 1.458 1.485 1.440 1.503 1,793,225 1.4745 0.63%
2025-07-24 0 1.590 1.580 1.590 1.570 1.600 1,426,000 2,251,560 1.5789 1.449 1.440 1.449 1.431 1.458 1,564,957 1.4387 -0.62%
2025-07-23 0 1.600 1.600 1.610 1.570 1.650 1,180,000 1,888,446 1.6004 1.458 1.458 1.467 1.431 1.503 1,294,985 1.4583 0.63%
2025-07-22 0 1.590 1.580 1.590 1.560 1.610 1,072,000 1,694,640 1.5808 1.449 1.440 1.449 1.421 1.467 1,176,461 1.4405 -0.62%
2025-07-21 0 1.600 1.600 1.620 1.600 1.640 892,000 1,445,466 1.6205 1.458 1.458 1.476 1.458 1.494 978,921 1.4766 -1.23%
2025-07-18 0 1.620 1.620 1.640 1.620 1.660 2,098,000 3,441,942 1.6406 1.476 1.476 1.494 1.476 1.513 2,302,440 1.4949 -1.22%
2025-07-17 0 1.640 1.640 1.650 1.620 1.660 962,000 1,575,570 1.6378 1.494 1.494 1.503 1.476 1.513 1,055,742 1.4924 0.61%
2025-07-16 0 1.630 1.630 1.640 1.610 1.660 1,734,000 2,837,850 1.6366 1.485 1.485 1.494 1.467 1.513 1,902,970 1.4913 1.24%
2025-07-15 0 1.610 1.570 1.610 1.570 1.630 1,728,000 2,757,400 1.5957 1.467 1.431 1.467 1.431 1.485 1,896,385 1.4540 1.26%
2025-07-14 0 1.590 1.590 1.610 1.540 1.650 2,356,500 3,741,194 1.5876 1.449 1.449 1.467 1.403 1.503 2,586,129 1.4466 0.00%
2025-07-11 0 1.590 1.590 1.600 1.580 1.630 2,473,299 3,987,444 1.6122 1.449 1.449 1.458 1.440 1.485 2,714,310 1.4690 0.63%
2025-07-10 0 1.580 1.580 1.590 1.530 1.600 3,870,000 6,090,600 1.5738 1.440 1.440 1.449 1.394 1.458 4,247,113 1.4341 1.28%
2025-07-09 0 1.560 1.550 1.560 1.530 1.570 3,292,000 5,100,840 1.5495 1.421 1.412 1.421 1.394 1.431 3,612,789 1.4119 2.63%
2025-07-08 0 1.520 1.520 1.530 1.460 1.520 2,792,000 4,182,420 1.4980 1.385 1.385 1.394 1.330 1.385 3,064,067 1.3650 2.70%
2025-07-07 0 1.480 1.480 1.500 1.450 1.510 2,410,000 3,607,340 1.4968 1.349 1.349 1.367 1.321 1.376 2,644,843 1.3639 2.07%
2025-07-04 0 1.450 1.440 1.450 1.410 1.460 2,274,000 3,282,040 1.4433 1.321 1.312 1.321 1.285 1.330 2,495,590 1.3151 2.84%
2025-07-03 0 1.410 1.410 1.420 1.380 1.440 1,434,000 2,024,220 1.4116 1.285 1.285 1.294 1.257 1.312 1,573,736 1.2863 1.44%
2025-07-02 0 1.390 1.390 1.410 1.370 1.400 1,846,000 2,558,960 1.3862 1.267 1.267 1.285 1.248 1.276 2,025,884 1.2631 -0.71%
2025-06-30 0 1.400 1.400 1.410 1.390 1.420 910,000 1,277,320 1.4036 1.276 1.276 1.285 1.267 1.294 998,675 1.2790 0.72%
2025-06-27 0 1.390 1.390 1.410 1.390 1.460 900,000 1,272,056 1.4134 1.267 1.267 1.285 1.267 1.330 987,701 1.2879 0.00%
2025-06-26 0 1.390 1.390 1.410 1.390 1.460 3,754,000 5,240,380 1.3959 1.267 1.267 1.285 1.267 1.330 4,119,809 1.2720 -1.42%
2025-06-25 0 1.410 1.390 1.410 1.390 1.410 578,000 807,362 1.3968 1.285 1.267 1.285 1.267 1.285 634,323 1.2728 0.00%
2025-06-24 0 1.410 1.390 1.410 1.380 1.410 286,000 400,062 1.3988 1.285 1.267 1.285 1.257 1.285 313,869 1.2746 2.92%
2025-06-23 0 1.370 1.370 1.400 1.340 1.400 628,000 868,100 1.3823 1.248 1.248 1.276 1.221 1.276 689,196 1.2596 1.48%
2025-06-20 0 1.350 1.340 1.350 1.350 1.410 3,808,000 5,158,820 1.3547 1.230 1.221 1.230 1.230 1.285 4,179,071 1.2344 -3.57%
2025-06-19 0 1.400 1.390 1.400 1.380 1.450 784,000 1,096,860 1.3991 1.276 1.267 1.276 1.257 1.321 860,397 1.2748 -2.10%
2025-06-18 0 1.430 1.420 1.430 1.400 1.440 96,000 137,000 1.4271 1.303 1.294 1.303 1.276 1.312 105,355 1.3004 0.00%
2025-06-17 0 1.430 1.410 1.430 1.410 1.460 632,000 899,360 1.4230 1.303 1.285 1.303 1.285 1.330 693,585 1.2967 -1.38%
2025-06-16 0 1.450 1.450 1.460 1.440 1.460 154,000 222,980 1.4479 1.321 1.321 1.330 1.312 1.330 169,007 1.3194 -0.68%
2025-06-13 0 1.460 1.460 1.470 1.430 1.470 960,000 1,396,040 1.4542 1.330 1.330 1.339 1.303 1.339 1,053,547 1.3251 0.69%
2025-06-12 0 1.450 1.450 1.460 1.420 1.490 1,676,000 2,446,906 1.4600 1.321 1.321 1.330 1.294 1.358 1,839,318 1.3303 1.40%
2025-06-11 0 1.430 1.430 1.440 1.370 1.440 5,184,000 7,213,446 1.3915 1.303 1.303 1.312 1.248 1.312 5,689,155 1.2679 4.38%
2025-06-10 0 1.370 1.360 1.370 1.340 1.370 274,000 372,100 1.3580 1.248 1.239 1.248 1.221 1.248 300,700 1.2374 3.01%
2025-06-09 0 1.330 1.330 1.360 1.320 1.360 666,000 892,040 1.3394 1.212 1.212 1.239 1.203 1.239 730,898 1.2205 -0.75%
2025-06-06 0 1.340 1.330 1.340 1.310 1.340 5,562,000 7,387,000 1.3281 1.221 1.212 1.221 1.194 1.221 6,103,990 1.2102 0.75%
2025-06-05 0 1.330 1.320 1.330 1.310 1.350 254,000 336,460 1.3246 1.212 1.203 1.212 1.194 1.230 278,751 1.2070 0.00%
2025-06-04 0 1.330 1.310 1.330 1.310 1.350 4,488,000 6,011,880 1.3395 1.212 1.194 1.212 1.194 1.230 4,925,334 1.2206 -1.48%
2025-06-03 0 1.350 1.320 1.350 1.310 1.350 868,000 1,156,860 1.3328 1.230 1.203 1.230 1.194 1.230 952,582 1.2144 0.00%
2025-06-02 0 1.350 1.330 1.350 1.300 1.400 1,494,000 1,985,840 1.3292 1.230 1.212 1.230 1.185 1.276 1,639,583 1.2112 -2.17%
2025-05-30 0 1.380 1.370 1.390 1.360 1.390 340,000 464,760 1.3669 1.257 1.248 1.267 1.239 1.267 373,131 1.2456 0.73%
2025-05-29 0 1.370 1.350 1.370 1.340 1.380 3,986,000 5,366,860 1.3464 1.248 1.230 1.248 1.221 1.257 4,374,416 1.2269 2.24%
2025-05-28 0 1.340 1.330 1.360 1.330 1.420 4,004,000 5,412,200 1.3517 1.221 1.212 1.239 1.212 1.294 4,394,170 1.2317 -4.29%
2025-05-27 0 1.400 1.390 1.400 1.380 1.400 480,000 669,480 1.3948 1.276 1.267 1.276 1.257 1.276 526,774 1.2709 -0.71%
2025-05-26 0 1.410 1.400 1.410 1.380 1.410 1,646,000 2,298,760 1.3966 1.285 1.276 1.285 1.257 1.285 1,806,395 1.2726 0.00%
2025-05-23 0 1.410 1.390 1.410 1.380 1.420 444,000 622,820 1.4027 1.285 1.267 1.285 1.257 1.294 487,266 1.2782 1.44%
2025-05-22 0 1.390 1.370 1.400 1.370 1.420 860,000 1,185,580 1.3786 1.267 1.248 1.276 1.248 1.294 943,803 1.2562 -0.71%
2025-05-21 0 1.400 1.390 1.400 1.380 1.400 3,116,000 4,332,240 1.3903 1.276 1.267 1.276 1.257 1.276 3,419,639 1.2669 0.72%
2025-05-20 0 1.390 1.390 1.400 1.390 1.440 390,000 556,460 1.4268 1.267 1.267 1.276 1.267 1.312 428,004 1.3001 -0.71%
2025-05-19 0 1.400 1.400 1.420 1.350 1.400 332,000 454,820 1.3699 1.276 1.276 1.294 1.230 1.276 364,352 1.2483 1.45%
2025-05-16 0 1.380 1.360 1.380 1.360 1.380 382,000 521,660 1.3656 1.257 1.239 1.257 1.239 1.257 419,224 1.2443 -0.72%
2025-05-15 0 1.390 1.370 1.390 1.370 1.450 974,000 1,371,732 1.4083 1.267 1.248 1.267 1.248 1.321 1,068,912 1.2833 -2.11%
2025-05-14 0 1.420 1.420 1.430 1.370 1.430 1,380,000 1,934,900 1.4021 1.294 1.294 1.303 1.248 1.303 1,514,474 1.2776 2.16%
2025-05-13 0 1.390 1.380 1.390 1.360 1.420 3,456,000 4,762,740 1.3781 1.267 1.257 1.267 1.239 1.294 3,792,770 1.2557 3.73%
2025-05-12 0 1.340 1.340 1.360 1.320 1.350 228,000 305,960 1.3419 1.221 1.221 1.239 1.203 1.230 250,217 1.2228 0.75%
2025-05-09 0 1.330 1.330 1.350 1.310 1.350 662,000 875,520 1.3225 1.212 1.212 1.230 1.194 1.230 726,509 1.2051 0.76%
2025-05-08 0 1.320 1.320 1.350 1.320 1.340 200,200 266,058 1.3290 1.203 1.203 1.230 1.203 1.221 219,709 1.2110 -0.75%
2025-05-07 0 1.330 1.320 1.330 1.310 1.340 472,000 624,016 1.3221 1.212 1.203 1.212 1.194 1.221 517,994 1.2047 0.76%
2025-05-06 0 1.320 1.320 1.350 1.320 1.360 670,000 898,680 1.3413 1.203 1.203 1.230 1.203 1.239 735,288 1.2222 1.54%
2025-05-02 0 1.300 1.300 1.320 1.300 1.330 178,000 232,840 1.3081 1.185 1.185 1.203 1.185 1.212 195,345 1.1919 -1.52%
2025-04-30 0 1.320 1.300 1.320 1.280 1.340 580,000 760,220 1.3107 1.203 1.185 1.203 1.166 1.221 636,518 1.1943 1.54%
2025-04-29 0 1.300 1.300 1.310 1.260 1.320 410,000 526,440 1.2840 1.185 1.185 1.194 1.148 1.203 449,952 1.1700 -0.76%
2025-04-28 0 1.310 1.280 1.310 1.290 1.340 350,000 458,720 1.3106 1.194 1.166 1.194 1.175 1.221 384,106 1.1943 0.77%
2025-04-25 0 1.300 1.270 1.300 1.250 1.310 1,050,000 1,350,576 1.2863 1.185 1.157 1.185 1.139 1.194 1,152,317 1.1721 2.36%
2025-04-24 0 1.270 1.250 1.270 1.240 1.270 448,000 560,260 1.2506 1.157 1.139 1.157 1.130 1.157 491,655 1.1395 0.79%
2025-04-23 0 1.260 1.240 1.260 1.240 1.280 604,000 756,500 1.2525 1.148 1.130 1.148 1.130 1.166 662,857 1.1413 1.61%
2025-04-22 0 1.240 1.220 1.240 1.210 1.250 426,000 521,920 1.2252 1.130 1.112 1.130 1.103 1.139 467,512 1.1164 0.81%
2025-04-17 0 1.230 1.190 1.230 1.210 1.240 324,000 396,260 1.2230 1.121 1.084 1.121 1.103 1.130 355,572 1.1144 0.00%
2025-04-16 0 1.230 1.210 1.230 1.170 1.240 926,000 1,119,500 1.2090 1.121 1.103 1.121 1.066 1.130 1,016,234 1.1016 -0.81%
2025-04-15 0 1.240 1.210 1.240 1.210 1.300 436,000 535,600 1.2284 1.130 1.103 1.130 1.103 1.185 478,486 1.1194 -2.36%
2025-04-14 0 1.270 1.250 1.270 1.240 1.270 96,000 120,800 1.2583 1.157 1.139 1.157 1.130 1.157 105,355 1.1466 0.79%
2025-04-11 0 1.260 1.240 1.260 1.200 1.260 358,000 442,180 1.2351 1.148 1.130 1.148 1.093 1.148 392,885 1.1255 2.44%
2025-04-10 0 1.230 1.200 1.230 1.190 1.260 948,000 1,157,880 1.2214 1.121 1.093 1.121 1.084 1.148 1,040,378 1.1129 0.82%
2025-04-09 0 1.220 1.190 1.230 1.130 1.220 1,554,000 1,843,828 1.1865 1.112 1.084 1.121 1.030 1.112 1,705,430 1.0812 -2.40%
2025-04-08 0 1.250 1.230 1.250 1.190 1.260 1,862,000 2,284,012 1.2266 1.139 1.121 1.139 1.084 1.148 2,043,443 1.1177 -0.79%
2025-04-07 0 1.260 1.250 1.260 1.190 1.360 3,224,000 4,059,080 1.2590 1.148 1.139 1.148 1.084 1.239 3,538,163 1.1472 -7.35%
2025-04-03 0 1.360 1.360 1.380 1.340 1.390 210,000 285,460 1.3593 1.239 1.239 1.257 1.221 1.267 230,463 1.2386 -1.45%
2025-04-02 0 1.380 1.360 1.380 1.300 1.390 1,210,000 1,660,840 1.3726 1.257 1.239 1.257 1.185 1.267 1,327,909 1.2507 0.73%
2025-04-01 0 1.370 1.370 1.410 1.370 1.410 650,000 903,714 1.3903 1.248 1.248 1.285 1.248 1.285 713,339 1.2669 -2.14%
2025-03-31 0 1.400 1.380 1.400 1.390 1.400 382,000 533,520 1.3966 1.276 1.257 1.276 1.267 1.276 419,224 1.2726 0.00%
2025-03-28 0 1.400 1.390 1.400 1.390 1.430 658,000 924,940 1.4057 1.276 1.267 1.276 1.267 1.303 722,119 1.2809 -3.45%
2025-03-27 0 1.450 1.420 1.450 1.420 1.460 814,000 1,179,600 1.4491 1.321 1.294 1.321 1.294 1.330 893,320 1.3205 2.11%
2025-03-26 0 1.420 1.410 1.420 1.390 1.420 350,000 493,360 1.4096 1.294 1.285 1.294 1.267 1.294 384,106 1.2844 0.71%
2025-03-25 0 1.410 1.410 1.420 1.380 1.430 400,000 559,840 1.3996 1.285 1.285 1.294 1.257 1.303 438,978 1.2753 -1.40%
2025-03-24 0 1.430 1.410 1.430 1.380 1.420 218,000 303,820 1.3937 1.303 1.285 1.303 1.257 1.294 239,243 1.2699 2.14%
2025-03-21 0 1.400 1.400 1.410 1.390 1.420 1,180,000 1,654,400 1.4020 1.276 1.276 1.285 1.267 1.294 1,294,985 1.2775 -2.10%
2025-03-20 0 1.430 1.420 1.430 1.390 1.440 150,000 211,700 1.4113 1.303 1.294 1.303 1.267 1.312 164,617 1.2860 -0.69%
2025-03-19 0 1.440 1.440 1.450 1.410 1.450 226,000 323,640 1.4320 1.312 1.312 1.321 1.285 1.321 248,023 1.3049 0.00%
2025-03-18 0 1.440 1.430 1.440 1.430 1.460 250,000 360,620 1.4425 1.312 1.303 1.312 1.303 1.330 274,361 1.3144 -0.69%
2025-03-17 0 1.450 1.420 1.450 1.400 1.450 328,000 467,968 1.4267 1.321 1.294 1.321 1.276 1.321 359,962 1.3000 2.11%
2025-03-14 0 1.420 1.400 1.420 1.390 1.420 388,000 544,020 1.4021 1.294 1.276 1.294 1.267 1.294 425,809 1.2776 -0.70%
2025-03-13 0 1.430 1.410 1.430 1.370 1.420 1,206,000 1,691,740 1.4028 1.303 1.285 1.303 1.248 1.294 1,323,519 1.2782 2.14%
2025-03-12 0 1.400 1.390 1.400 1.370 1.410 216,000 301,560 1.3961 1.276 1.267 1.276 1.248 1.285 237,048 1.2721 0.00%
2025-03-11 0 1.400 1.400 1.430 1.390 1.430 364,000 512,320 1.4075 1.276 1.276 1.303 1.267 1.303 399,470 1.2825 -0.71%
2025-03-10 0 1.410 1.410 1.430 1.410 1.450 390,000 556,000 1.4256 1.285 1.285 1.303 1.285 1.321 428,004 1.2991 -2.76%
2025-03-07 0 1.450 1.450 1.460 1.390 1.470 1,208,000 1,741,520 1.4417 1.321 1.321 1.330 1.267 1.339 1,325,714 1.3136 3.57%
2025-03-06 0 1.400 1.390 1.400 1.380 1.430 436,000 614,720 1.4099 1.276 1.267 1.276 1.257 1.303 478,486 1.2847 0.00%
2025-03-05 0 1.400 1.400 1.410 1.370 1.420 365,800 511,024 1.3970 1.276 1.276 1.285 1.248 1.294 401,445 1.2730 1.45%
2025-03-04 0 1.380 1.360 1.380 1.330 1.390 426,000 582,320 1.3669 1.257 1.239 1.257 1.212 1.267 467,512 1.2456 2.22%
2025-03-03 0 1.350 1.340 1.350 1.330 1.370 334,000 454,240 1.3600 1.230 1.221 1.230 1.212 1.248 366,547 1.2392 1.50%
2025-02-28 0 1.330 1.320 1.330 1.310 1.370 1,198,000 1,602,720 1.3378 1.212 1.203 1.212 1.194 1.248 1,314,739 1.2190 -2.92%
2025-02-27 0 1.370 1.360 1.370 1.340 1.390 322,000 440,400 1.3677 1.248 1.239 1.248 1.221 1.267 353,377 1.2463 0.74%
2025-02-26 0 1.360 1.350 1.360 1.330 1.380 466,000 632,980 1.3583 1.239 1.230 1.239 1.212 1.257 511,409 1.2377 0.00%
2025-02-25 0 1.360 1.340 1.360 1.340 1.380 270,000 366,600 1.3578 1.239 1.221 1.239 1.221 1.257 296,310 1.2372 -2.16%
2025-02-24 0 1.390 1.380 1.390 1.360 1.390 216,000 299,720 1.3876 1.267 1.257 1.267 1.239 1.267 237,048 1.2644 0.00%
2025-02-21 0 1.390 1.360 1.390 1.360 1.390 216,000 296,080 1.3707 1.267 1.239 1.267 1.239 1.267 237,048 1.2490 1.46%
2025-02-20 0 1.370 1.350 1.370 1.330 1.380 442,000 600,660 1.3590 1.248 1.230 1.248 1.212 1.257 485,071 1.2383 0.74%
2025-02-19 0 1.360 1.340 1.360 1.330 1.390 1,374,000 1,852,920 1.3486 1.239 1.221 1.239 1.212 1.267 1,507,890 1.2288 -0.73%
2025-02-18 0 1.370 1.330 1.370 1.340 1.490 1,540,000 2,115,100 1.3734 1.248 1.212 1.248 1.221 1.358 1,690,065 1.2515 -2.14%
2025-02-17 0 1.400 1.400 1.440 1.400 1.490 1,874,000 2,678,980 1.4296 1.276 1.276 1.312 1.276 1.358 2,056,612 1.3026 -7.89%
2025-02-14 0 1.520 1.500 1.520 1.470 1.530 3,174,000 4,772,660 1.5037 1.385 1.367 1.385 1.339 1.394 3,483,291 1.3702 2.01%
2025-02-13 0 1.490 1.470 1.490 1.470 1.510 482,000 719,080 1.4919 1.358 1.339 1.358 1.339 1.376 528,969 1.3594 -0.67%
2025-02-12 0 1.500 1.500 1.510 1.470 1.500 1,200,000 1,785,660 1.4881 1.367 1.367 1.376 1.339 1.367 1,316,934 1.3559 -0.66%
2025-02-11 0 1.510 1.490 1.510 1.480 1.520 996,000 1,489,270 1.4953 1.376 1.358 1.376 1.349 1.385 1,093,055 1.3625 -1.31%
2025-02-10 0 1.530 1.520 1.540 1.490 1.540 1,712,000 2,593,980 1.5152 1.394 1.385 1.403 1.358 1.403 1,878,826 1.3806 2.68%
2025-02-07 0 1.490 1.480 1.490 1.460 1.490 940,000 1,394,720 1.4837 1.358 1.349 1.358 1.330 1.358 1,031,598 1.3520 1.36%
2025-02-06 0 1.470 1.470 1.480 1.440 1.480 432,000 628,620 1.4551 1.339 1.339 1.349 1.312 1.349 474,096 1.3259 -1.34%
2025-02-05 0 1.490 1.470 1.490 1.460 1.500 322,000 479,080 1.4878 1.358 1.339 1.358 1.330 1.367 353,377 1.3557 0.00%
2025-02-04 0 1.490 1.480 1.490 1.410 1.490 948,000 1,387,840 1.4640 1.358 1.349 1.358 1.285 1.358 1,040,378 1.3340 -0.67%
2025-02-03 0 1.500 1.470 1.500 1.440 1.500 774,000 1,145,216 1.4796 1.367 1.339 1.367 1.312 1.367 849,423 1.3482 2.74%
2025-01-28 0 1.460 1.460 1.480 1.440 1.500 526,000 772,280 1.4682 1.330 1.330 1.349 1.312 1.367 577,256 1.3378 1.39%
2025-01-27 0 1.440 1.440 1.470 1.440 1.470 158,000 230,540 1.4591 1.312 1.312 1.339 1.312 1.339 173,396 1.3296 -2.04%
2025-01-24 0 1.470 1.470 1.500 1.420 1.500 1,106,000 1,636,640 1.4798 1.339 1.339 1.367 1.294 1.367 1,213,774 1.3484 -0.68%
2025-01-23 0 1.480 1.480 1.490 1.400 1.490 2,150,000 3,151,040 1.4656 1.349 1.349 1.358 1.276 1.358 2,359,507 1.3355 5.71%
2025-01-22 0 1.400 1.400 1.430 1.340 1.430 1,830,000 2,513,120 1.3733 1.276 1.276 1.303 1.221 1.303 2,008,325 1.2514 -0.71%
2025-01-21 0 1.410 1.400 1.410 1.330 1.420 1,564,000 2,178,240 1.3927 1.285 1.276 1.285 1.212 1.294 1,716,404 1.2691 4.44%
2025-01-20 0 1.350 1.350 1.380 1.310 1.400 3,590,000 4,916,400 1.3695 1.230 1.230 1.257 1.194 1.276 3,939,828 1.2479 3.05%
2025-01-17 0 1.310 1.300 1.310 1.280 1.310 902,000 1,163,000 1.2894 1.194 1.185 1.194 1.166 1.194 989,895 1.1749 2.34%
2025-01-16 0 1.280 1.280 1.300 1.270 1.340 706,000 915,840 1.2972 1.166 1.166 1.185 1.157 1.221 774,796 1.1820 -2.29%
2025-01-15 0 1.310 1.300 1.310 1.280 1.310 328,000 425,260 1.2965 1.194 1.185 1.194 1.166 1.194 359,962 1.1814 0.00%
2025-01-14 0 1.310 1.300 1.310 1.290 1.310 246,000 319,100 1.2972 1.194 1.185 1.194 1.175 1.194 269,971 1.1820 1.55%
2025-01-13 0 1.290 1.270 1.300 1.250 1.290 630,000 799,760 1.2695 1.175 1.157 1.185 1.139 1.175 691,390 1.1567 1.57%
2025-01-10 0 1.270 1.270 1.300 1.270 1.330 112,000 144,700 1.2920 1.157 1.157 1.185 1.157 1.212 122,914 1.1772 -3.05%
2025-01-09 0 1.310 1.300 1.310 1.270 1.320 1,046,000 1,351,260 1.2918 1.194 1.185 1.194 1.157 1.203 1,147,928 1.1771 -1.50%
2025-01-08 0 1.330 1.320 1.330 1.290 1.330 310,000 405,960 1.3095 1.212 1.203 1.212 1.175 1.212 340,208 1.1933 0.76%
2025-01-07 0 1.320 1.310 1.340 1.290 1.330 666,000 873,920 1.3122 1.203 1.194 1.221 1.175 1.212 730,898 1.1957 -0.75%
2025-01-06 0 1.330 1.320 1.330 1.320 1.360 806,000 1,076,080 1.3351 1.212 1.203 1.212 1.203 1.239 884,541 1.2165 -0.75%
2025-01-03 0 1.340 1.340 1.350 1.330 1.380 488,000 657,280 1.3469 1.221 1.221 1.230 1.212 1.257 535,553 1.2273 -2.90%
2025-01-02 0 1.380 1.350 1.380 1.330 1.410 1,738,000 2,387,680 1.3738 1.257 1.230 1.257 1.212 1.285 1,907,360 1.2518 2.22%
2024-12-31 0 1.350 1.350 1.360 1.300 1.360 554,000 737,440 1.3311 1.230 1.230 1.239 1.185 1.239 607,985 1.2129 0.00%
2024-12-30 0 1.350 1.340 1.350 1.340 1.370 1,092,000 1,476,540 1.3521 1.230 1.221 1.230 1.221 1.248 1,198,410 1.2321 -1.46%
2024-12-27 0 1.370 1.360 1.380 1.350 1.380 598,000 813,760 1.3608 1.248 1.239 1.257 1.230 1.257 656,272 1.2400 -0.72%
2024-12-24 0 1.380 1.370 1.380 1.340 1.390 1,170,000 1,604,880 1.3717 1.257 1.248 1.257 1.221 1.267 1,284,011 1.2499 0.00%
2024-12-23 0 1.380 1.380 1.410 1.380 1.440 806,000 1,140,200 1.4146 1.257 1.257 1.285 1.257 1.312 884,541 1.2890 0.00%
2024-12-20 0 1.380 1.370 1.400 1.370 1.400 784,000 1,095,860 1.3978 1.257 1.248 1.276 1.248 1.276 860,397 1.2737 -0.72%
2024-12-19 0 1.390 1.390 1.400 1.390 1.410 154,000 215,280 1.3979 1.267 1.267 1.276 1.267 1.285 169,007 1.2738 -0.71%
2024-12-18 0 1.400 1.400 1.420 1.370 1.430 318,000 444,140 1.3967 1.276 1.276 1.294 1.248 1.303 348,988 1.2727 0.00%
2024-12-17 0 1.400 1.370 1.400 1.320 1.420 1,644,000 2,251,180 1.3693 1.276 1.248 1.276 1.203 1.294 1,804,200 1.2477 5.26%
2024-12-16 0 1.330 1.320 1.350 1.310 1.350 1,326,000 1,761,520 1.3284 1.212 1.203 1.230 1.194 1.230 1,455,212 1.2105 0.00%
2024-12-13 0 1.330 1.320 1.330 1.300 1.330 496,000 652,360 1.3152 1.212 1.203 1.212 1.185 1.212 544,333 1.1985 -0.75%
2024-12-12 0 1.340 1.330 1.340 1.310 1.340 204,000 269,380 1.3205 1.221 1.212 1.221 1.194 1.221 223,879 1.2032 0.00%
2024-12-11 0 1.340 1.300 1.340 1.300 1.340 284,000 374,500 1.3187 1.221 1.185 1.221 1.185 1.221 311,674 1.2016 1.52%
2024-12-10 0 1.320 1.290 1.320 1.290 1.350 842,000 1,109,100 1.3172 1.203 1.175 1.203 1.175 1.230 924,049 1.2003 -2.22%
2024-12-09 0 1.350 1.340 1.350 1.280 1.360 2,050,000 2,697,420 1.3158 1.230 1.221 1.230 1.166 1.239 2,249,762 1.1990 2.27%
2024-12-06 0 1.320 1.300 1.320 1.300 1.350 970,000 1,284,700 1.3244 1.203 1.185 1.203 1.185 1.230 1,064,522 1.2068 0.76%
2024-12-05 0 1.380 1.370 1.380 1.340 1.390 532,000 724,956 1.3627 1.194 1.185 1.194 1.159 1.202 615,038 1.1787 1.47%
2024-12-04 0 1.360 1.330 1.360 1.330 1.390 276,000 371,680 1.3467 1.176 1.150 1.176 1.150 1.202 319,080 1.1648 0.74%
2024-12-03 0 1.350 1.330 1.350 1.330 1.420 856,000 1,162,480 1.3580 1.168 1.150 1.168 1.150 1.228 989,611 1.1747 -4.26%
2024-12-02 0 1.410 1.390 1.410 1.370 1.420 2,156,000 3,016,240 1.3990 1.220 1.202 1.220 1.185 1.228 2,492,524 1.2101 2.17%
2024-11-29 0 1.380 1.360 1.380 1.260 1.400 5,306,000 7,110,620 1.3401 1.194 1.176 1.194 1.090 1.211 6,134,199 1.1592 -0.72%
2024-11-28 0 1.390 1.380 1.390 1.370 1.410 608,000 852,278 1.4018 1.202 1.194 1.202 1.185 1.220 702,901 1.2125 -0.71%
2024-11-27 0 1.400 1.390 1.400 1.340 1.410 1,246,000 1,718,460 1.3792 1.211 1.202 1.211 1.159 1.220 1,440,485 1.1930 0.00%
2024-11-26 0 1.400 1.390 1.400 1.320 1.420 752,000 1,052,180 1.3992 1.211 1.202 1.211 1.142 1.228 869,378 1.2103 2.19%
2024-11-25 0 1.370 1.340 1.370 1.300 1.370 894,000 1,203,140 1.3458 1.185 1.159 1.185 1.124 1.185 1,033,542 1.1641 3.01%
2024-11-22 0 1.330 1.310 1.330 1.290 1.350 700,000 921,860 1.3169 1.150 1.133 1.150 1.116 1.168 809,261 1.1391 0.00%
2024-11-21 0 1.330 1.320 1.330 1.310 1.330 1,412,000 1,868,498 1.3233 1.150 1.142 1.150 1.133 1.150 1,632,395 1.1446 1.53%
2024-11-20 0 1.310 1.300 1.310 1.290 1.320 759,000 984,070 1.2965 1.133 1.124 1.133 1.116 1.142 877,470 1.1215 1.55%
2024-11-19 0 1.290 1.290 1.310 1.270 1.310 1,006,000 1,300,560 1.2928 1.116 1.116 1.133 1.099 1.133 1,163,024 1.1183 1.57%
2024-11-18 0 1.270 1.260 1.270 1.250 1.270 662,000 833,460 1.2590 1.099 1.090 1.099 1.081 1.099 765,330 1.0890 1.60%
2024-11-15 0 1.250 1.240 1.250 1.240 1.280 1,214,000 1,519,240 1.2514 1.081 1.073 1.081 1.073 1.107 1,403,490 1.0825 1.63%
2024-11-14 0 1.230 1.230 1.260 1.230 1.280 1,484,000 1,852,820 1.2485 1.064 1.064 1.090 1.064 1.107 1,715,633 1.0800 -4.65%
2024-11-13 0 1.290 1.280 1.290 1.190 1.290 3,190,000 3,974,080 1.2458 1.116 1.107 1.116 1.029 1.116 3,687,918 1.0776 0.00%
2024-11-12 0 1.290 1.270 1.290 1.270 1.330 1,450,000 1,871,300 1.2906 1.116 1.099 1.116 1.099 1.150 1,676,326 1.1163 -1.53%
2024-11-11 0 1.310 1.300 1.320 1.270 1.320 990,000 1,285,640 1.2986 1.133 1.124 1.142 1.099 1.142 1,144,526 1.1233 0.00%
2024-11-08 0 1.310 1.290 1.310 1.280 1.330 928,000 1,205,300 1.2988 1.133 1.116 1.133 1.107 1.150 1,072,849 1.1235 0.00%
2024-11-07 0 1.310 1.300 1.310 1.290 1.320 1,743,000 2,279,750 1.3079 1.133 1.124 1.133 1.116 1.142 2,015,060 1.1314 1.55%
2024-11-06 0 1.290 1.280 1.290 1.260 1.300 1,520,000 1,938,464 1.2753 1.116 1.107 1.116 1.090 1.124 1,757,253 1.1031 -1.53%
2024-11-05 0 1.310 1.290 1.310 1.260 1.320 1,390,000 1,800,040 1.2950 1.133 1.116 1.133 1.090 1.142 1,606,961 1.1202 2.34%
2024-11-04 0 1.280 1.270 1.280 1.270 1.290 280,000 357,900 1.2782 1.107 1.099 1.107 1.099 1.116 323,704 1.1056 -0.78%
2024-11-01 0 1.290 1.270 1.290 1.230 1.290 740,000 937,828 1.2673 1.116 1.099 1.116 1.064 1.116 855,505 1.0962 0.78%
2024-10-31 0 1.280 1.280 1.290 1.250 1.280 432,000 545,440 1.2626 1.107 1.107 1.116 1.081 1.107 499,430 1.0921 0.00%
2024-10-30 0 1.280 1.260 1.280 1.250 1.290 764,000 967,520 1.2664 1.107 1.090 1.107 1.081 1.116 883,251 1.0954 -0.78%
2024-10-29 0 1.290 1.270 1.290 1.270 1.310 1,254,000 1,616,260 1.2889 1.116 1.099 1.116 1.099 1.133 1,449,733 1.1149 0.00%
2024-10-28 0 1.290 1.280 1.290 1.280 1.310 122,000 157,500 1.2910 1.116 1.107 1.116 1.107 1.133 141,043 1.1167 0.00%
2024-10-25 0 1.290 1.280 1.290 1.280 1.330 528,000 685,880 1.2990 1.116 1.107 1.116 1.107 1.150 610,414 1.1236 -1.53%
2024-10-24 0 1.310 1.290 1.310 1.290 1.330 766,000 999,700 1.3051 1.133 1.116 1.133 1.116 1.150 885,563 1.1289 -1.50%
2024-10-23 0 1.330 1.330 1.340 1.310 1.340 656,000 873,260 1.3312 1.150 1.150 1.159 1.133 1.159 758,393 1.1515 0.76%
2024-10-22 0 1.320 1.320 1.330 1.290 1.360 924,000 1,219,300 1.3196 1.142 1.142 1.150 1.116 1.176 1,068,225 1.1414 -1.49%
2024-10-21 0 1.340 1.320 1.340 1.300 1.340 1,158,000 1,529,400 1.3207 1.159 1.142 1.159 1.124 1.159 1,338,749 1.1424 1.52%
2024-10-18 0 1.320 1.290 1.320 1.270 1.320 1,452,000 1,884,440 1.2978 1.142 1.116 1.142 1.099 1.142 1,678,639 1.1226 3.94%
2024-10-17 0 1.270 1.260 1.270 1.250 1.330 770,049 994,420 1.2914 1.099 1.090 1.099 1.081 1.150 890,244 1.1170 0.00%
2024-10-16 0 1.270 1.270 1.280 1.270 1.310 1,158,049 1,480,642 1.2786 1.099 1.099 1.107 1.099 1.133 1,338,806 1.1059 -1.55%
2024-10-15 0 1.290 1.290 1.300 1.270 1.320 1,842,000 2,376,980 1.2904 1.116 1.116 1.124 1.099 1.142 2,129,513 1.1162 -2.27%
2024-10-14 0 1.320 1.310 1.320 1.280 1.350 1,746,000 2,278,440 1.3049 1.142 1.133 1.142 1.107 1.168 2,018,528 1.1288 -2.94%
2024-10-10 0 1.360 1.350 1.360 1.310 1.370 1,748,000 2,346,620 1.3425 1.176 1.168 1.176 1.133 1.185 2,020,840 1.1612 1.49%
2024-10-09 0 1.340 1.320 1.340 1.280 1.380 3,432,000 4,531,600 1.3204 1.159 1.142 1.159 1.107 1.194 3,967,691 1.1421 -2.90%
2024-10-08 0 1.380 1.370 1.380 1.320 1.620 6,668,000 9,297,622 1.3944 1.194 1.185 1.194 1.142 1.401 7,708,789 1.2061 -13.75%
2024-10-07 0 1.600 1.580 1.600 1.500 1.600 2,376,000 3,670,698 1.5449 1.384 1.367 1.384 1.297 1.384 2,746,863 1.3363 6.67%
2024-10-04 0 1.500 1.480 1.500 1.400 1.510 2,288,000 3,364,700 1.4706 1.297 1.280 1.297 1.211 1.306 2,645,128 1.2720 7.14%
2024-10-03 0 1.400 1.400 1.410 1.320 1.490 3,256,000 4,524,800 1.3897 1.211 1.211 1.220 1.142 1.289 3,764,220 1.2021 -6.04%
2024-10-02 0 1.490 1.480 1.490 1.360 1.500 3,306,000 4,771,496 1.4433 1.289 1.280 1.289 1.176 1.297 3,822,024 1.2484 8.76%
2024-09-30 0 1.370 1.360 1.370 1.300 1.400 8,382,000 11,287,340 1.3466 1.185 1.176 1.185 1.124 1.211 9,690,323 1.1648 3.01%
2024-09-27 0 1.330 1.320 1.330 1.280 1.390 7,698,000 10,099,320 1.3119 1.150 1.142 1.150 1.107 1.202 8,899,559 1.1348 1.53%
2024-09-26 0 1.310 1.290 1.310 1.200 1.310 1,246,000 1,572,300 1.2619 1.133 1.116 1.133 1.038 1.133 1,440,485 1.0915 5.65%
2024-09-25 0 1.240 1.210 1.240 1.190 1.250 666,000 819,700 1.2308 1.073 1.047 1.073 1.029 1.081 769,954 1.0646 1.64%
2024-09-24 0 1.220 1.210 1.220 1.160 1.220 428,000 512,680 1.1979 1.055 1.047 1.055 1.003 1.055 494,805 1.0361 1.67%
2024-09-23 0 1.200 1.180 1.200 1.180 1.240 944,000 1,141,660 1.2094 1.038 1.021 1.038 1.021 1.073 1,091,346 1.0461 -0.83%
2024-09-20 0 1.210 1.210 1.240 1.210 1.250 1,182,000 1,454,300 1.2304 1.047 1.047 1.073 1.047 1.081 1,366,495 1.0643 -1.63%
2024-09-19 0 1.230 1.210 1.230 1.160 1.250 4,110,000 4,969,580 1.2091 1.064 1.047 1.064 1.003 1.081 4,751,518 1.0459 -0.81%
2024-09-17 0 1.240 1.220 1.240 1.210 1.250 498,000 610,080 1.2251 1.073 1.055 1.073 1.047 1.081 575,731 1.0597 0.00%
2024-09-16 0 1.240 1.200 1.250 1.190 1.250 186,000 225,340 1.2115 1.073 1.038 1.081 1.029 1.081 215,032 1.0479 3.33%
2024-09-13 0 1.200 1.190 1.200 1.180 1.240 1,798,000 2,162,604 1.2028 1.038 1.029 1.038 1.021 1.073 2,078,645 1.0404 -3.23%
2024-09-12 0 1.240 1.220 1.240 1.220 1.290 1,046,000 1,300,860 1.2437 1.073 1.055 1.073 1.055 1.116 1,209,267 1.0757 -3.12%
2024-09-11 0 1.280 1.250 1.280 1.230 1.300 1,096,968 1,393,870 1.2707 1.107 1.081 1.107 1.064 1.124 1,268,191 1.0991 -1.54%
2024-09-10 0 1.300 1.290 1.300 1.200 1.380 3,522,000 4,443,300 1.2616 1.124 1.116 1.124 1.038 1.194 4,071,739 1.0913 -5.80%
2024-09-09 0 1.380 1.370 1.390 1.310 1.410 3,966,000 5,370,140 1.3540 1.194 1.185 1.202 1.133 1.220 4,585,042 1.1712 2.22%
2024-09-05 0 1.350 1.320 1.350 1.310 1.350 1,100,000 1,459,780 1.3271 1.168 1.142 1.168 1.133 1.168 1,271,696 1.1479 0.75%
2024-09-04 0 1.340 1.320 1.340 1.300 1.350 1,746,000 2,321,300 1.3295 1.159 1.142 1.159 1.124 1.168 2,018,528 1.1500 0.00%
2024-09-03 0 1.340 1.330 1.350 1.320 1.380 1,850,000 2,480,900 1.3410 1.159 1.150 1.168 1.142 1.194 2,138,761 1.1600 0.75%
2024-09-02 0 1.330 1.320 1.330 1.300 1.350 2,892,000 3,828,340 1.3238 1.150 1.142 1.150 1.124 1.168 3,343,404 1.1450 0.76%
2024-08-30 0 1.320 1.320 1.330 1.270 1.350 3,862,000 5,106,620 1.3223 1.142 1.142 1.150 1.099 1.168 4,464,809 1.1437 3.13%
2024-08-29 0 1.280 1.270 1.280 1.240 1.280 3,202,000 4,050,650 1.2650 1.107 1.099 1.107 1.073 1.107 3,701,791 1.0942 3.23%
2024-08-28 0 1.240 1.230 1.240 1.220 1.260 2,156,000 2,660,340 1.2339 1.073 1.064 1.073 1.055 1.090 2,492,524 1.0673 -1.59%
2024-08-27 0 1.260 1.260 1.270 1.240 1.290 4,222,000 5,344,820 1.2659 1.090 1.090 1.099 1.073 1.116 4,881,000 1.0950 0.00%
2024-08-26 0 1.260 1.260 1.280 1.250 1.290 4,144,000 5,287,980 1.2761 1.090 1.090 1.107 1.081 1.116 4,790,825 1.1038 1.61%
2024-08-23 0 1.240 1.220 1.240 1.220 1.250 2,734,000 3,370,320 1.2327 1.073 1.055 1.073 1.055 1.081 3,160,742 1.0663 0.00%
2024-08-22 0 1.240 1.230 1.240 1.210 1.270 3,132,000 3,865,220 1.2341 1.073 1.064 1.073 1.047 1.099 3,620,865 1.0675 -1.59%
2024-08-21 0 1.260 1.250 1.260 1.240 1.300 3,399,291 4,277,538 1.2584 1.090 1.081 1.090 1.073 1.124 3,929,877 1.0885 -2.33%
2024-08-20 0 1.290 1.290 1.300 1.270 1.360 5,974,000 7,743,020 1.2961 1.116 1.116 1.124 1.099 1.176 6,906,465 1.1211 -5.15%
2024-08-19 0 1.360 1.340 1.360 1.320 1.430 3,784,000 5,134,720 1.3570 1.176 1.159 1.176 1.142 1.237 4,374,634 1.1737 -3.55%
2024-08-16 0 1.410 1.400 1.410 1.390 1.440 858,000 1,204,960 1.4044 1.220 1.211 1.220 1.202 1.246 991,923 1.2148 -0.70%
2024-08-15 0 1.420 1.400 1.420 1.380 1.420 668,000 936,800 1.4024 1.228 1.211 1.228 1.194 1.228 772,266 1.2131 0.71%
2024-08-14 0 1.410 1.380 1.410 1.380 1.430 1,012,000 1,415,700 1.3989 1.220 1.194 1.220 1.194 1.237 1,169,960 1.2100 -0.70%
2024-08-13 0 1.420 1.420 1.440 1.410 1.440 634,000 900,940 1.4210 1.228 1.228 1.246 1.220 1.246 732,959 1.2292 -0.70%
2024-08-12 0 1.430 1.430 1.440 1.420 1.460 684,000 984,324 1.4391 1.237 1.237 1.246 1.228 1.263 790,764 1.2448 -2.05%
2024-08-09 0 1.460 1.460 1.470 1.430 1.480 1,886,000 2,759,820 1.4633 1.263 1.263 1.272 1.237 1.280 2,180,380 1.2658 2.10%
2024-08-08 0 1.430 1.420 1.430 1.430 1.480 2,254,000 3,262,080 1.4472 1.237 1.228 1.237 1.237 1.280 2,605,821 1.2518 -5.30%
2024-08-07 0 1.510 1.510 1.520 1.480 1.540 6,428,000 9,769,680 1.5199 1.306 1.306 1.315 1.280 1.332 7,431,329 1.3147 2.72%
2024-08-06 0 1.470 1.460 1.470 1.400 1.520 7,488,000 10,938,640 1.4608 1.272 1.263 1.272 1.211 1.315 8,656,781 1.2636 6.52%
2024-08-05 0 1.380 1.380 1.390 1.370 1.460 2,946,000 4,158,760 1.4117 1.194 1.194 1.202 1.185 1.263 3,405,833 1.2211 -2.82%
2024-08-02 0 1.420 1.410 1.420 1.410 1.440 514,000 735,380 1.4307 1.228 1.220 1.228 1.220 1.246 594,229 1.2375 -0.70%
2024-08-01 0 1.430 1.430 1.440 1.420 1.460 1,444,000 2,075,260 1.4372 1.237 1.237 1.246 1.228 1.263 1,669,390 1.2431 -0.69%
2024-07-31 0 1.440 1.440 1.450 1.360 1.450 1,678,000 2,395,680 1.4277 1.246 1.246 1.254 1.176 1.254 1,939,914 1.2349 5.11%
2024-07-30 0 1.370 1.370 1.380 1.370 1.400 924,000 1,271,520 1.3761 1.185 1.185 1.194 1.185 1.211 1,068,225 1.1903 -1.44%
2024-07-29 0 1.390 1.390 1.400 1.370 1.430 1,554,000 2,185,020 1.4061 1.202 1.202 1.211 1.185 1.237 1,796,560 1.2162 1.46%
2024-07-26 0 1.370 1.370 1.390 1.350 1.400 938,000 1,295,600 1.3812 1.185 1.185 1.202 1.168 1.211 1,084,410 1.1948 -0.72%
2024-07-25 0 1.380 1.370 1.380 1.340 1.380 856,000 1,164,940 1.3609 1.194 1.185 1.194 1.159 1.194 989,611 1.1772 0.73%
2024-07-24 0 1.370 1.360 1.370 1.350 1.390 954,000 1,302,184 1.3650 1.185 1.176 1.185 1.168 1.202 1,102,907 1.1807 -0.72%
2024-07-23 0 1.380 1.370 1.380 1.370 1.400 1,142,000 1,579,220 1.3829 1.194 1.185 1.194 1.185 1.211 1,320,252 1.1962 -1.43%
2024-07-22 0 1.400 1.400 1.410 1.380 1.410 1,140,000 1,591,860 1.3964 1.211 1.211 1.220 1.194 1.220 1,317,939 1.2078 -0.71%
2024-07-19 0 1.410 1.400 1.410 1.390 1.440 1,506,000 2,117,780 1.4062 1.220 1.211 1.220 1.202 1.246 1,741,067 1.2164 -1.40%
2024-07-18 0 1.430 1.430 1.440 1.410 1.460 852,000 1,220,820 1.4329 1.237 1.237 1.246 1.220 1.263 984,986 1.2394 0.00%
2024-07-17 0 1.430 1.410 1.430 1.400 1.430 1,020,000 1,444,200 1.4159 1.237 1.220 1.237 1.211 1.237 1,179,209 1.2247 0.70%
2024-07-16 0 1.420 1.420 1.430 1.410 1.430 594,000 844,420 1.4216 1.228 1.228 1.237 1.220 1.237 686,716 1.2296 -1.39%
2024-07-15 0 1.440 1.430 1.440 1.420 1.460 1,868,000 2,682,920 1.4363 1.246 1.237 1.246 1.228 1.263 2,159,571 1.2423 -2.70%
2024-07-12 0 1.480 1.460 1.480 1.450 1.490 1,856,000 2,723,100 1.4672 1.280 1.263 1.280 1.254 1.289 2,145,698 1.2691 0.68%
2024-07-11 0 1.470 1.450 1.470 1.430 1.470 1,906,000 2,768,910 1.4527 1.272 1.254 1.272 1.237 1.272 2,203,502 1.2566 4.26%
2024-07-10 0 1.410 1.400 1.410 1.390 1.470 5,006,000 7,099,420 1.4182 1.220 1.211 1.220 1.202 1.272 5,787,373 1.2267 -4.08%
2024-07-09 0 1.470 1.450 1.470 1.420 1.470 3,100,000 4,489,032 1.4481 1.272 1.254 1.272 1.228 1.272 3,583,870 1.2526 0.68%
2024-07-08 0 1.460 1.460 1.470 1.460 1.500 2,066,000 3,044,758 1.4737 1.263 1.263 1.272 1.263 1.297 2,388,476 1.2748 -2.67%
2024-07-05 0 1.500 1.490 1.500 1.490 1.520 1,020,000 1,523,700 1.4938 1.297 1.289 1.297 1.289 1.315 1,179,209 1.2921 -0.66%
2024-07-04 0 1.510 1.500 1.510 1.500 1.540 1,012,000 1,527,620 1.5095 1.306 1.297 1.306 1.297 1.332 1,169,960 1.3057 -1.31%
2024-07-03 0 1.530 1.530 1.540 1.510 1.550 2,144,000 3,289,960 1.5345 1.323 1.323 1.332 1.306 1.341 2,478,651 1.3273 2.00%
2024-07-02 0 1.500 1.500 1.520 1.490 1.540 1,678,000 2,526,240 1.5055 1.297 1.297 1.315 1.289 1.332 1,939,914 1.3022 -1.32%
2024-06-28 0 1.520 1.500 1.520 1.500 1.540 1,128,000 1,712,900 1.5185 1.315 1.297 1.315 1.297 1.332 1,304,066 1.3135 0.66%
2024-06-27 0 1.510 1.500 1.510 1.490 1.550 2,696,000 4,064,280 1.5075 1.306 1.297 1.306 1.289 1.341 3,116,811 1.3040 -2.58%
2024-06-26 0 1.550 1.550 1.560 1.530 1.570 1,954,000 3,026,040 1.5486 1.341 1.341 1.349 1.323 1.358 2,258,994 1.3396 -0.64%
2024-06-25 0 1.560 1.550 1.560 1.520 1.620 6,542,000 10,218,980 1.5621 1.349 1.341 1.349 1.315 1.401 7,563,123 1.3512 4.00%
2024-06-24 0 1.500 1.500 1.510 1.460 1.520 5,202,000 7,715,648 1.4832 1.297 1.297 1.306 1.263 1.315 6,013,966 1.2830 -1.96%
2024-06-21 0 1.530 1.510 1.530 1.510 1.540 1,992,000 3,035,252 1.5237 1.323 1.306 1.323 1.306 1.332 2,302,926 1.3180 -1.29%
2024-06-20 0 1.550 1.540 1.550 1.530 1.580 4,818,000 7,452,780 1.5469 1.341 1.332 1.341 1.323 1.367 5,570,028 1.3380 -0.64%
2024-06-19 0 1.560 1.540 1.560 1.490 1.560 2,744,000 4,226,000 1.5401 1.349 1.332 1.349 1.289 1.349 3,172,303 1.3322 4.00%
2024-06-18 0 1.500 1.490 1.510 1.470 1.510 1,870,000 2,779,600 1.4864 1.297 1.289 1.306 1.272 1.306 2,161,883 1.2857 0.00%
2024-06-17 0 1.500 1.480 1.500 1.450 1.530 4,786,000 7,126,910 1.4891 1.297 1.280 1.297 1.254 1.323 5,533,033 1.2881 -1.32%
2024-06-14 0 1.520 1.510 1.520 1.500 1.530 1,712,000 2,595,368 1.5160 1.315 1.306 1.315 1.297 1.323 1,979,221 1.3113 0.00%
2024-06-13 0 1.520 1.500 1.520 1.490 1.530 1,542,000 2,321,740 1.5057 1.315 1.297 1.315 1.289 1.323 1,782,686 1.3024 0.66%
2024-06-12 0 1.510 1.510 1.520 1.490 1.530 5,186,000 7,816,560 1.5072 1.306 1.306 1.315 1.289 1.323 5,995,468 1.3037 -0.66%
2024-06-11 0 1.520 1.500 1.520 1.440 1.530 6,744,000 9,981,040 1.4800 1.315 1.297 1.315 1.246 1.323 7,796,652 1.2802 1.33%
2024-06-07 0 1.500 1.490 1.500 1.480 1.590 7,052,000 10,619,160 1.5058 1.297 1.289 1.297 1.280 1.375 8,152,727 1.3025 -3.85%
2024-06-06 0 1.560 1.540 1.560 1.530 1.600 3,778,000 5,891,312 1.5594 1.349 1.332 1.349 1.323 1.384 4,367,697 1.3488 0.00%
2024-06-05 0 1.560 1.550 1.560 1.550 1.610 2,512,000 3,953,820 1.5740 1.349 1.341 1.349 1.341 1.393 2,904,091 1.3615 -1.89%
2024-06-04 0 1.590 1.570 1.590 1.530 1.600 3,078,000 4,849,340 1.5755 1.375 1.358 1.375 1.323 1.384 3,558,436 1.3628 1.27%
2024-06-03 0 1.570 1.550 1.570 1.500 1.610 9,038,000 14,009,300 1.5500 1.358 1.341 1.358 1.297 1.393 10,448,716 1.3408 1.95%
2024-05-31 0 1.540 1.540 1.550 1.540 1.620 3,450,000 5,456,100 1.5815 1.332 1.332 1.341 1.332 1.401 3,988,501 1.3680 -1.91%
2024-05-30 0 1.570 1.560 1.570 1.550 1.630 6,236,000 9,815,880 1.5741 1.358 1.349 1.358 1.341 1.410 7,209,360 1.3615 -3.09%
2024-05-29 0 1.620 1.610 1.620 1.590 1.720 23,076,000 38,034,993 1.6482 1.401 1.393 1.401 1.375 1.488 26,677,868 1.4257 -5.81%
2024-05-28 0 1.720 1.720 1.730 1.720 1.810 7,040,000 12,250,580 1.7401 1.488 1.488 1.496 1.488 1.566 8,138,854 1.5052 -3.37%
2024-05-27 0 1.780 1.770 1.780 1.720 1.820 8,498,000 15,039,500 1.7698 1.540 1.531 1.540 1.488 1.574 9,824,429 1.5308 0.56%
2024-05-24 0 1.770 1.760 1.770 1.740 1.830 5,202,000 9,219,330 1.7723 1.531 1.522 1.531 1.505 1.583 6,013,966 1.5330 -3.80%
2024-05-23 0 1.840 1.820 1.840 1.790 1.910 5,588,000 10,243,720 1.8332 1.592 1.574 1.592 1.548 1.652 6,460,215 1.5857 -3.16%
2024-05-22 0 1.900 1.900 1.910 1.880 1.950 4,088,000 7,798,480 1.9077 1.643 1.643 1.652 1.626 1.687 4,726,084 1.6501 -2.56%
2024-05-21 0 1.950 1.940 1.950 1.900 1.990 8,456,000 16,459,540 1.9465 1.687 1.678 1.687 1.643 1.721 9,775,873 1.6837 0.52%
2024-05-20 0 1.940 1.930 1.940 1.870 1.950 3,770,000 7,184,570 1.9057 1.678 1.669 1.678 1.618 1.687 4,358,449 1.6484 0.52%
2024-05-17 0 1.930 1.910 1.930 1.870 1.970 5,368,000 10,303,514 1.9194 1.669 1.652 1.669 1.618 1.704 6,205,876 1.6603 1.05%
2024-05-16 0 1.910 1.890 1.910 1.830 1.960 15,322,000 29,103,040 1.8994 1.652 1.635 1.652 1.583 1.695 17,713,568 1.6430 3.24%
2024-05-14 0 1.850 1.840 1.850 1.730 1.890 20,684,000 37,618,480 1.8187 1.600 1.592 1.600 1.496 1.635 23,912,508 1.5732 7.56%
2024-05-13 0 1.720 1.710 1.720 1.620 1.730 9,430,000 15,659,100 1.6606 1.488 1.479 1.488 1.401 1.496 10,901,902 1.4364 2.38%
2024-05-10 0 1.680 1.670 1.680 1.630 1.760 23,832,370 40,329,639 1.6922 1.453 1.445 1.453 1.410 1.522 27,552,298 1.4637 4.35%
2024-05-09 0 1.610 1.600 1.610 1.560 1.630 7,084,000 11,316,440 1.5975 1.393 1.384 1.393 1.349 1.410 8,189,722 1.3818 3.21%
2024-05-08 0 1.560 1.550 1.560 1.540 1.620 4,098,000 6,476,860 1.5805 1.349 1.341 1.349 1.332 1.401 4,737,645 1.3671 -1.27%
2024-05-07 0 1.580 1.570 1.580 1.530 1.600 4,152,000 6,466,260 1.5574 1.367 1.358 1.367 1.323 1.384 4,800,074 1.3471 0.00%
2024-05-06 0 1.580 1.580 1.590 1.550 1.690 7,546,000 12,042,276 1.5958 1.367 1.367 1.375 1.341 1.462 8,723,834 1.3804 -9.20%
2024-05-03 0 1.740 1.720 1.740 1.640 1.750 2,874,000 4,888,600 1.7010 1.505 1.488 1.505 1.419 1.514 3,322,595 1.4713 3.57%
2024-05-02 0 1.680 1.640 1.690 1.410 1.690 3,910,000 6,260,520 1.6012 1.453 1.419 1.462 1.220 1.462 4,520,301 1.3850 12.75%
2024-04-30 0 1.490 1.490 1.500 1.420 1.580 10,076,000 15,064,160 1.4951 1.289 1.289 1.297 1.228 1.367 11,648,735 1.2932 3.47%
2024-04-29 0 1.440 1.430 1.440 1.370 1.470 5,658,000 8,173,600 1.4446 1.246 1.237 1.246 1.185 1.272 6,541,141 1.2496 5.11%
2024-04-26 0 1.370 1.360 1.370 1.360 1.410 5,170,000 7,156,880 1.3843 1.185 1.176 1.185 1.176 1.220 5,976,971 1.1974 0.74%
2024-04-25 0 1.360 1.350 1.360 1.300 1.360 2,552,000 3,427,100 1.3429 1.176 1.168 1.176 1.124 1.176 2,950,335 1.1616 2.26%
2024-04-24 0 1.330 1.320 1.330 1.270 1.410 11,096,000 14,676,020 1.3226 1.150 1.142 1.150 1.099 1.220 12,827,944 1.1441 -5.67%
2024-04-23 0 1.410 1.400 1.410 1.370 1.410 3,344,000 4,653,340 1.3915 1.220 1.211 1.220 1.185 1.220 3,865,956 1.2037 0.71%
2024-04-22 0 1.400 1.380 1.400 1.350 1.410 918,000 1,266,860 1.3800 1.211 1.194 1.211 1.168 1.220 1,061,288 1.1937 1.45%
2024-04-19 0 1.380 1.370 1.380 1.370 1.410 2,480,000 3,439,640 1.3870 1.194 1.185 1.194 1.185 1.220 2,867,096 1.1997 -2.13%
2024-04-18 0 1.410 1.400 1.410 1.400 1.450 2,570,000 3,670,260 1.4281 1.220 1.211 1.220 1.211 1.254 2,971,144 1.2353 -2.08%
2024-04-17 0 1.440 1.440 1.450 1.420 1.450 3,804,000 5,492,480 1.4439 1.246 1.246 1.254 1.228 1.254 4,397,756 1.2489 1.41%
2024-04-16 0 1.420 1.410 1.420 1.410 1.450 2,026,000 2,887,520 1.4252 1.228 1.220 1.228 1.220 1.254 2,342,233 1.2328 -2.07%
2024-04-15 0 1.450 1.440 1.450 1.430 1.470 3,040,000 4,408,700 1.4502 1.254 1.246 1.254 1.237 1.272 3,514,505 1.2544 -0.68%
2024-04-12 0 1.460 1.450 1.460 1.450 1.510 1,942,000 2,860,420 1.4729 1.263 1.254 1.263 1.254 1.306 2,245,121 1.2741 -2.67%
2024-04-11 0 1.500 1.500 1.510 1.500 1.530 1,062,000 1,604,640 1.5110 1.297 1.297 1.306 1.297 1.323 1,227,765 1.3070 -2.60%
2024-04-10 0 1.540 1.510 1.540 1.480 1.540 1,870,000 2,825,780 1.5111 1.332 1.306 1.332 1.280 1.332 2,161,883 1.3071 1.99%
2024-04-09 0 1.510 1.500 1.510 1.500 1.560 2,222,000 3,389,040 1.5252 1.306 1.297 1.306 1.297 1.349 2,568,826 1.3193 1.34%
2024-04-08 0 1.490 1.480 1.490 1.490 1.550 1,490,000 2,257,220 1.5149 1.289 1.280 1.289 1.289 1.341 1,722,570 1.3104 0.00%
2024-04-05 0 1.490 1.490 1.500 1.490 1.560 556,000 835,920 1.5035 1.289 1.289 1.297 1.289 1.349 642,784 1.3005 -2.61%
2024-04-03 0 1.530 1.530 1.550 1.530 1.580 2,596,000 4,034,840 1.5543 1.323 1.323 1.341 1.323 1.367 3,001,202 1.3444 -3.16%
2024-04-02 0 1.580 1.570 1.580 1.550 1.700 10,176,000 16,373,780 1.6091 1.367 1.358 1.367 1.341 1.470 11,764,343 1.3918 3.95%
2024-03-28 0 1.520 1.510 1.520 1.450 1.550 3,428,000 5,191,900 1.5146 1.315 1.306 1.315 1.254 1.341 3,963,067 1.3101 3.40%
2024-03-27 0 1.470 1.450 1.470 1.430 1.510 2,078,000 3,042,060 1.4639 1.272 1.254 1.272 1.237 1.306 2,402,349 1.2663 -2.00%
2024-03-26 0 1.500 1.490 1.500 1.460 1.570 2,252,000 3,362,180 1.4930 1.297 1.289 1.297 1.263 1.358 2,603,508 1.2914 -0.66%
2024-03-25 0 1.510 1.500 1.510 1.500 1.560 2,068,000 3,169,460 1.5326 1.306 1.297 1.306 1.297 1.349 2,390,788 1.3257 -3.82%
2024-03-22 0 1.570 1.560 1.570 1.560 1.660 3,226,000 5,121,420 1.5875 1.358 1.349 1.358 1.349 1.436 3,729,537 1.3732 -5.42%
2024-03-21 0 1.660 1.650 1.660 1.630 1.670 3,046,000 5,003,440 1.6426 1.436 1.427 1.436 1.410 1.445 3,521,442 1.4208 3.75%
2024-03-20 0 1.600 1.580 1.600 1.550 1.650 2,942,000 4,650,280 1.5807 1.384 1.367 1.384 1.341 1.427 3,401,209 1.3672 3.90%
2024-03-19 0 1.540 1.540 1.550 1.540 1.640 3,260,000 5,142,166 1.5774 1.332 1.332 1.341 1.332 1.419 3,768,844 1.3644 -4.94%
2024-03-18 0 1.620 1.620 1.640 1.550 1.660 2,550,000 4,075,500 1.5982 1.401 1.401 1.419 1.341 1.436 2,948,022 1.3825 2.53%
2024-03-15 0 1.580 1.570 1.580 1.550 1.590 2,870,000 4,518,660 1.5744 1.367 1.358 1.367 1.341 1.375 3,317,970 1.3619 -1.25%
2024-03-14 0 1.600 1.590 1.600 1.570 1.630 1,470,000 2,339,920 1.5918 1.384 1.375 1.384 1.358 1.410 1,699,448 1.3769 0.00%
2024-03-13 0 1.600 1.600 1.610 1.560 1.620 2,962,000 4,701,880 1.5874 1.384 1.384 1.393 1.349 1.401 3,424,330 1.3731 0.00%
2024-03-12 0 1.600 1.590 1.600 1.540 1.610 2,744,000 4,313,160 1.5719 1.384 1.375 1.384 1.332 1.393 3,172,303 1.3596 1.91%
2024-03-11 0 1.570 1.550 1.570 1.490 1.620 3,940,000 6,023,900 1.5289 1.358 1.341 1.358 1.289 1.401 4,554,984 1.3225 3.29%
2024-03-08 0 1.520 1.520 1.530 1.480 1.530 2,284,000 3,445,070 1.5083 1.315 1.315 1.323 1.280 1.323 2,640,503 1.3047 2.01%
2024-03-07 0 1.490 1.480 1.490 1.470 1.570 3,550,000 5,413,640 1.5250 1.289 1.280 1.289 1.272 1.358 4,104,110 1.3191 -3.87%
2024-03-06 0 1.550 1.550 1.570 1.540 1.600 6,228,000 9,758,380 1.5669 1.341 1.341 1.358 1.332 1.384 7,200,111 1.3553 0.00%
2024-03-05 0 1.550 1.540 1.550 1.520 1.670 6,486,000 10,186,560 1.5705 1.341 1.332 1.341 1.315 1.445 7,498,382 1.3585 -7.19%
2024-03-04 0 1.670 1.650 1.670 1.600 1.680 4,240,000 6,965,480 1.6428 1.445 1.427 1.445 1.384 1.453 4,901,810 1.4210 1.83%
2024-03-01 0 1.640 1.620 1.640 1.600 1.710 6,290,000 10,234,280 1.6271 1.419 1.401 1.419 1.384 1.479 7,271,789 1.4074 0.00%
2024-02-29 0 1.640 1.630 1.640 1.570 1.640 5,862,000 9,454,270 1.6128 1.419 1.410 1.419 1.358 1.419 6,776,983 1.3951 4.46%
2024-02-28 0 1.570 1.540 1.570 1.550 1.670 7,306,000 11,747,884 1.6080 1.358 1.332 1.358 1.341 1.445 8,446,373 1.3909 -0.63%
2024-02-27 0 1.580 1.570 1.580 1.440 1.600 10,084,000 15,187,220 1.5061 1.367 1.358 1.367 1.246 1.384 11,657,983 1.3027 3.27%
2024-02-26 0 1.530 1.530 1.540 1.490 1.550 5,218,000 7,981,940 1.5297 1.323 1.323 1.332 1.289 1.341 6,032,463 1.3232 2.68%
2024-02-23 0 1.490 1.490 1.500 1.430 1.540 14,766,000 22,052,740 1.4935 1.289 1.289 1.297 1.237 1.332 17,070,784 1.2918 3.47%
2024-02-22 0 1.440 1.420 1.440 1.380 1.440 4,066,000 5,699,080 1.4016 1.246 1.228 1.246 1.194 1.246 4,700,651 1.2124 2.86%
2024-02-21 0 1.400 1.380 1.400 1.320 1.400 6,030,000 8,311,780 1.3784 1.211 1.194 1.211 1.142 1.211 6,971,206 1.1923 5.26%
2024-02-20 0 1.330 1.330 1.340 1.290 1.340 4,568,000 6,011,460 1.3160 1.150 1.150 1.159 1.116 1.159 5,281,006 1.1383 1.53%
2024-02-19 0 1.310 1.290 1.310 1.250 1.310 2,690,000 3,467,420 1.2890 1.133 1.116 1.133 1.081 1.133 3,109,875 1.1150 -2.96%
2024-02-16 0 1.350 1.290 1.350 1.220 1.370 892,000 1,155,080 1.2949 1.168 1.116 1.168 1.055 1.185 1,031,230 1.1201 9.76%
2024-02-15 0 1.230 1.200 1.230 1.180 1.240 480,000 586,420 1.2217 1.064 1.038 1.064 1.021 1.073 554,922 1.0568 0.82%
2024-02-14 0 1.220 1.220 1.280 1.140 1.280 86,000 103,900 1.2081 1.055 1.055 1.107 0.986 1.107 99,423 1.0450 3.39%
2024-02-09 0 1.180 1.150 1.180 1.130 1.180 86,000 99,560 1.1577 1.021 0.995 1.021 0.977 1.021 99,423 1.0014 0.00%
2024-02-08 0 1.180 1.180 1.190 1.160 1.210 2,448,000 2,909,620 1.1886 1.021 1.021 1.029 1.003 1.047 2,830,101 1.0281 -2.48%
2024-02-07 0 1.210 1.210 1.220 1.180 1.260 2,738,000 3,322,980 1.2137 1.047 1.047 1.055 1.021 1.090 3,165,367 1.0498 0.83%
2024-02-06 0 1.200 1.190 1.200 1.150 1.210 3,018,000 3,602,860 1.1938 1.038 1.029 1.038 0.995 1.047 3,489,071 1.0326 5.26%
2024-02-05 0 1.140 1.130 1.140 1.120 1.180 2,574,000 2,927,760 1.1374 0.986 0.977 0.986 0.969 1.021 2,975,768 0.9839 -2.56%
2024-02-02 0 1.170 1.170 1.180 1.160 1.230 3,490,614 4,104,006 1.1757 1.012 1.012 1.021 1.003 1.064 4,035,454 1.0170 -3.31%
2024-02-01 0 1.210 1.180 1.210 1.180 1.210 1,016,000 1,218,080 1.1989 1.047 1.021 1.047 1.021 1.047 1,174,585 1.0370 0.83%
2024-01-31 0 1.200 1.180 1.200 1.180 1.210 1,138,000 1,359,680 1.1948 1.038 1.021 1.038 1.021 1.047 1,315,627 1.0335 -1.64%
2024-01-30 0 1.220 1.190 1.220 1.180 1.230 1,098,000 1,321,960 1.2040 1.055 1.029 1.055 1.021 1.064 1,269,384 1.0414 -0.81%
2024-01-29 0 1.230 1.230 1.240 1.230 1.260 736,000 917,960 1.2472 1.064 1.064 1.073 1.064 1.090 850,880 1.0788 -1.60%
2024-01-26 0 1.250 1.240 1.250 1.220 1.270 1,502,000 1,875,800 1.2489 1.081 1.073 1.081 1.055 1.099 1,736,443 1.0803 0.00%
2024-01-25 0 1.250 1.250 1.270 1.230 1.270 1,966,000 2,465,000 1.2538 1.081 1.081 1.099 1.064 1.099 2,272,867 1.0845 1.63%
2024-01-24 0 1.230 1.230 1.250 1.170 1.280 5,266,000 6,458,200 1.2264 1.064 1.064 1.081 1.012 1.107 6,087,955 1.0608 2.50%
2024-01-23 0 1.200 1.190 1.200 1.180 1.210 1,502,000 1,796,680 1.1962 1.038 1.029 1.038 1.021 1.047 1,736,443 1.0347 0.00%
2024-01-22 0 1.200 1.170 1.200 1.140 1.210 2,044,000 2,398,764 1.1736 1.038 1.012 1.038 0.986 1.047 2,363,042 1.0151 0.00%
2024-01-19 0 1.200 1.200 1.210 1.130 1.210 2,455,424 2,842,691 1.1577 1.038 1.038 1.047 0.977 1.047 2,838,684 1.0014 3.45%
2024-01-18 0 1.160 1.160 1.170 1.140 1.170 1,652,000 1,909,640 1.1560 1.003 1.003 1.012 0.986 1.012 1,909,856 0.9999 -0.85%
2024-01-17 0 1.170 1.140 1.170 1.140 1.190 2,066,000 2,407,000 1.1651 1.012 0.986 1.012 0.986 1.029 2,388,476 1.0078 -2.50%
2024-01-16 0 1.200 1.190 1.200 1.180 1.220 1,922,000 2,303,160 1.1983 1.038 1.029 1.038 1.021 1.055 2,222,000 1.0365 -1.64%
2024-01-15 0 1.220 1.210 1.220 1.200 1.220 710,000 859,420 1.2105 1.055 1.047 1.055 1.038 1.055 820,822 1.0470 0.00%
2024-01-12 0 1.220 1.210 1.220 1.200 1.240 2,480,000 3,034,184 1.2235 1.055 1.047 1.055 1.038 1.073 2,867,096 1.0583 -0.81%
2024-01-11 0 1.230 1.220 1.230 1.190 1.230 2,538,000 3,077,200 1.2125 1.064 1.055 1.064 1.029 1.064 2,934,149 1.0488 2.50%
2024-01-10 0 1.200 1.200 1.210 1.200 1.230 1,430,000 1,736,160 1.2141 1.038 1.038 1.047 1.038 1.064 1,653,205 1.0502 -1.64%
2024-01-09 0 1.220 1.210 1.220 1.210 1.240 1,410,000 1,728,620 1.2260 1.055 1.047 1.055 1.047 1.073 1,630,083 1.0604 0.00%
2024-01-08 0 1.220 1.220 1.240 1.220 1.330 2,392,000 3,020,360 1.2627 1.055 1.055 1.073 1.055 1.150 2,765,361 1.0922 -3.94%
2024-01-05 0 1.270 1.260 1.270 1.260 1.320 1,998,000 2,552,960 1.2778 1.099 1.090 1.099 1.090 1.142 2,309,862 1.1052 -2.31%
2024-01-04 0 1.300 1.290 1.300 1.300 1.340 1,262,000 1,657,960 1.3138 1.124 1.116 1.124 1.124 1.159 1,458,982 1.1364 -2.26%
2024-01-03 0 1.330 1.320 1.330 1.300 1.380 2,004,000 2,676,580 1.3356 1.150 1.142 1.150 1.124 1.194 2,316,799 1.1553 0.00%
2024-01-02 0 1.330 1.320 1.330 1.320 1.370 1,678,000 2,245,820 1.3384 1.150 1.142 1.150 1.142 1.185 1,939,914 1.1577 -2.21%
2023-12-29 0 1.360 1.350 1.360 1.310 1.360 2,588,000 3,453,260 1.3343 1.176 1.168 1.176 1.133 1.176 2,991,954 1.1542 2.26%
2023-12-28 0 1.330 1.320 1.330 1.300 1.350 3,400,000 4,495,280 1.3221 1.150 1.142 1.150 1.124 1.168 3,930,697 1.1436 0.76%
2023-12-27 0 1.320 1.320 1.330 1.270 1.340 3,608,000 4,711,060 1.3057 1.142 1.142 1.150 1.099 1.159 4,171,163 1.1294 3.13%
2023-12-22 0 1.280 1.270 1.280 1.260 1.320 5,102,000 6,582,340 1.2901 1.107 1.099 1.107 1.090 1.142 5,898,357 1.1160 -0.78%
2023-12-21 0 1.290 1.280 1.290 1.200 1.320 6,184,000 7,911,420 1.2793 1.116 1.107 1.116 1.038 1.142 7,149,243 1.1066 5.74%
2023-12-20 0 1.220 1.200 1.220 1.200 1.220 1,272,000 1,540,360 1.2110 1.055 1.038 1.055 1.038 1.055 1,470,543 1.0475 0.83%
2023-12-19 0 1.210 1.200 1.210 1.190 1.230 1,620,000 1,947,700 1.2023 1.047 1.038 1.047 1.029 1.064 1,872,861 1.0400 -1.63%
2023-12-18 0 1.230 1.220 1.230 1.220 1.270 1,974,000 2,439,840 1.2360 1.064 1.055 1.064 1.055 1.099 2,282,116 1.0691 -2.38%
2023-12-15 0 1.260 1.260 1.270 1.240 1.280 3,748,000 4,719,846 1.2593 1.090 1.090 1.099 1.073 1.107 4,333,015 1.0893 2.44%
2023-12-14 0 1.230 1.210 1.230 1.200 1.240 3,476,000 4,238,520 1.2194 1.064 1.047 1.064 1.038 1.073 4,018,559 1.0547 3.36%
2023-12-13 0 1.190 1.190 1.200 1.190 1.260 4,150,000 5,023,120 1.2104 1.029 1.029 1.038 1.029 1.090 4,797,762 1.0470 -4.03%
2023-12-12 0 1.240 1.230 1.240 1.220 1.250 4,056,000 5,007,260 1.2345 1.073 1.064 1.073 1.055 1.081 4,689,090 1.0679 0.81%
2023-12-11 0 1.230 1.230 1.240 1.210 1.260 2,562,000 3,130,900 1.2221 1.064 1.064 1.073 1.047 1.090 2,961,895 1.0571 -0.81%
2023-12-08 0 1.240 1.230 1.240 1.230 1.290 4,662,000 5,821,840 1.2488 1.073 1.064 1.073 1.064 1.116 5,389,679 1.0802 -2.36%
2023-12-07 0 1.270 1.270 1.290 1.270 1.320 5,508,000 7,047,440 1.2795 1.099 1.099 1.116 1.099 1.142 6,367,728 1.1067 -3.79%
2023-12-06 0 1.320 1.310 1.320 1.290 1.340 5,830,000 7,646,280 1.3115 1.142 1.133 1.142 1.116 1.159 6,739,988 1.1345 1.54%
2023-12-05 0 1.300 1.300 1.310 1.300 1.350 7,932,000 10,370,960 1.3075 1.124 1.124 1.133 1.124 1.168 9,170,084 1.1310 -2.99%
2023-12-04 0 1.340 1.310 1.340 1.300 1.440 21,948,370 29,473,423 1.3429 1.159 1.133 1.159 1.124 1.246 25,374,230 1.1615 -6.94%
2023-12-01 0 1.440 1.410 1.440 1.400 1.650 24,830,000 36,640,720 1.4757 1.246 1.220 1.246 1.211 1.427 28,705,645 1.2764 -17.24%
2023-11-30 0 1.740 1.740 1.760 1.730 1.760 928,000 1,617,220 1.7427 1.505 1.505 1.522 1.496 1.522 1,072,849 1.5074 0.00%
2023-11-29 0 1.740 1.720 1.740 1.720 1.770 594,000 1,032,940 1.7390 1.505 1.488 1.505 1.488 1.531 686,716 1.5042 -1.69%
2023-11-28 0 1.770 1.750 1.770 1.740 1.900 3,316,000 5,906,580 1.7812 1.531 1.514 1.531 1.505 1.643 3,833,585 1.5407 -4.84%
2023-11-27 0 1.860 1.840 1.860 1.800 1.880 1,376,000 2,518,360 1.8302 1.609 1.592 1.609 1.557 1.626 1,590,776 1.5831 0.54%
2023-11-24 0 1.850 1.830 1.850 1.830 1.860 1,032,000 1,907,720 1.8486 1.600 1.583 1.600 1.583 1.609 1,193,082 1.5990 -1.60%
2023-11-23 0 1.880 1.850 1.880 1.830 1.880 504,000 931,440 1.8481 1.626 1.600 1.626 1.583 1.626 582,668 1.5986 1.62%
2023-11-22 0 1.850 1.830 1.850 1.830 1.860 572,000 1,051,740 1.8387 1.600 1.583 1.600 1.583 1.609 661,282 1.5905 0.00%
2023-11-21 0 1.850 1.840 1.850 1.840 1.880 1,088,000 2,016,480 1.8534 1.600 1.592 1.600 1.592 1.626 1,257,823 1.6032 0.54%
2023-11-20 0 1.840 1.830 1.840 1.840 1.860 434,000 800,240 1.8439 1.592 1.583 1.592 1.592 1.609 501,742 1.5949 0.00%
2023-11-17 0 1.840 1.830 1.840 1.810 1.870 682,000 1,254,960 1.8401 1.592 1.583 1.592 1.566 1.618 788,451 1.5917 -2.13%
2023-11-16 0 1.880 1.880 1.900 1.880 1.940 338,000 641,400 1.8976 1.626 1.626 1.643 1.626 1.678 390,757 1.6414 -1.57%
2023-11-15 0 1.910 1.900 1.910 1.900 1.940 526,000 1,004,940 1.9105 1.652 1.643 1.652 1.643 1.678 608,102 1.6526 1.06%
2023-11-14 0 1.890 1.890 1.900 1.880 1.910 646,000 1,225,000 1.8963 1.635 1.635 1.643 1.626 1.652 746,832 1.6403 -2.07%
2023-11-13 0 1.930 1.910 1.930 1.870 1.950 2,328,000 4,407,380 1.8932 1.669 1.652 1.669 1.618 1.687 2,691,371 1.6376 -2.03%
2023-11-10 0 1.970 1.940 1.970 1.940 1.990 1,078,000 2,114,548 1.9615 1.704 1.678 1.704 1.678 1.721 1,246,262 1.6967 -1.50%
2023-11-09 0 2.000 1.990 2.000 1.980 2.050 1,850,000 3,729,740 2.0161 1.730 1.721 1.730 1.713 1.773 2,138,761 1.7439 -0.50%
2023-11-08 0 2.010 2.000 2.010 2.000 2.050 1,206,000 2,432,720 2.0172 1.739 1.730 1.739 1.730 1.773 1,394,241 1.7448 -1.95%
2023-11-07 0 2.050 2.040 2.050 2.020 2.130 1,014,000 2,082,120 2.0534 1.773 1.765 1.773 1.747 1.842 1,172,272 1.7761 -0.97%
2023-11-06 0 2.070 2.060 2.070 2.020 2.080 2,452,000 5,033,780 2.0529 1.791 1.782 1.791 1.747 1.799 2,834,726 1.7758 2.48%
2023-11-03 0 2.020 1.990 2.020 1.990 2.060 2,126,000 4,265,000 2.0061 1.747 1.721 1.747 1.721 1.782 2,457,841 1.7353 0.00%
2023-11-02 0 2.020 2.020 2.030 2.010 2.050 568,000 1,149,780 2.0243 1.747 1.747 1.756 1.739 1.773 656,658 1.7510 -1.46%
2023-11-01 0 2.050 2.040 2.050 2.010 2.050 1,128,000 2,291,260 2.0313 1.773 1.765 1.773 1.739 1.773 1,304,066 1.7570 -0.49%
2023-10-31 0 2.060 2.040 2.060 2.020 2.060 200,000 408,100 2.0405 1.782 1.765 1.782 1.747 1.782 231,217 1.7650 -0.48%
2023-10-30 0 2.070 2.050 2.070 2.020 2.100 1,462,000 3,006,180 2.0562 1.791 1.773 1.791 1.747 1.816 1,690,199 1.7786 2.99%
2023-10-27 0 2.010 2.010 2.040 1.990 2.040 1,750,000 3,543,560 2.0249 1.739 1.739 1.765 1.721 1.765 2,023,153 1.7515 0.50%
2023-10-26 0 2.000 1.980 2.000 1.960 2.010 1,328,000 2,625,960 1.9774 1.730 1.713 1.730 1.695 1.739 1,535,284 1.7104 0.00%
2023-10-25 0 2.000 1.980 2.000 1.990 2.120 1,660,000 3,340,570 2.0124 1.730 1.713 1.730 1.721 1.834 1,919,105 1.7407 -0.99%
2023-10-24 0 2.020 1.990 2.020 1.990 2.020 1,010,000 2,028,440 2.0084 1.747 1.721 1.747 1.721 1.747 1,167,648 1.7372 -0.98%
2023-10-20 0 2.040 2.040 2.050 1.990 2.060 1,140,000 2,323,240 2.0379 1.765 1.765 1.773 1.721 1.782 1,317,939 1.7628 1.49%
2023-10-19 0 2.010 1.990 2.010 1.990 2.030 1,446,000 2,916,236 2.0168 1.739 1.721 1.739 1.721 1.756 1,671,702 1.7445 -0.50%
2023-10-18 0 2.020 2.010 2.020 2.020 2.090 1,610,656 3,289,805 2.0425 1.747 1.739 1.747 1.747 1.808 1,862,059 1.7668 -4.27%
2023-10-17 0 2.110 2.100 2.110 2.020 2.110 1,070,000 2,208,020 2.0636 1.825 1.816 1.825 1.747 1.825 1,237,013 1.7850 3.43%
2023-10-16 0 2.040 2.020 2.040 2.020 2.070 384,000 780,940 2.0337 1.765 1.747 1.765 1.747 1.791 443,937 1.7591 -1.45%
2023-10-13 0 2.070 2.070 2.090 2.050 2.100 652,000 1,353,020 2.0752 1.791 1.791 1.808 1.773 1.816 753,769 1.7950 -2.36%
2023-10-12 0 2.120 2.100 2.120 2.040 2.120 1,684,000 3,488,340 2.0715 1.834 1.816 1.834 1.765 1.834 1,946,851 1.7918 2.42%
2023-10-11 0 2.070 2.030 2.070 2.040 2.080 102,000 208,880 2.0478 1.791 1.756 1.791 1.765 1.799 117,921 1.7714 1.97%
2023-10-10 0 2.030 2.030 2.080 2.030 2.100 1,060,000 2,181,120 2.0577 1.756 1.756 1.799 1.756 1.816 1,225,452 1.7798 -2.87%
2023-10-09 0 2.090 2.070 2.090 1.950 2.100 1,012,000 2,062,480 2.0380 1.808 1.791 1.808 1.687 1.816 1,169,960 1.7629 -2.79%
2023-10-06 0 2.150 2.090 2.200 2.100 2.200 303,953 654,542 2.1534 1.860 1.808 1.903 1.816 1.903 351,396 1.8627 0.00%
2023-10-05 0 2.150 2.050 2.150 2.150 2.150 106,000 227,900 2.1500 1.860 1.773 1.860 1.860 1.860 122,545 1.8597 0.94%
2023-10-04 0 2.130 2.120 2.130 2.040 2.130 204,000 430,680 2.1112 1.842 1.834 1.842 1.765 1.842 235,842 1.8261 -1.84%
2023-10-03 0 2.170 2.000 2.170 2.170 2.170 200,000 434,000 2.1700 1.877 1.730 1.877 1.877 1.877 231,217 1.8770 3.33%
2023-09-29 0 2.100 2.060 2.100 2.050 2.130 554,000 1,160,440 2.0947 1.816 1.782 1.816 1.773 1.842 640,472 1.8119 1.94%
2023-09-28 0 2.060 2.050 2.060 2.010 2.070 2,086,000 4,257,560 2.0410 1.782 1.773 1.782 1.739 1.791 2,411,598 1.7655 4.04%
2023-09-27 0 1.980 1.970 1.980 1.970 2.010 308,000 612,120 1.9874 1.713 1.704 1.713 1.704 1.739 356,075 1.7191 -1.49%
2023-09-26 0 2.010 1.990 2.010 1.980 2.010 1,026,000 2,061,060 2.0088 1.739 1.721 1.739 1.713 1.739 1,186,145 1.7376 0.00%
2023-09-25 0 2.010 1.990 2.010 2.000 2.040 1,016,000 2,051,440 2.0191 1.739 1.721 1.739 1.730 1.765 1,174,585 1.7465 -0.50%
2023-09-22 0 2.020 2.020 2.040 1.990 2.060 1,428,000 2,886,920 2.0217 1.747 1.747 1.765 1.721 1.782 1,650,893 1.7487 -1.46%
2023-09-21 0 2.050 2.040 2.050 1.990 2.050 1,222,000 2,478,880 2.0285 1.773 1.765 1.773 1.721 1.773 1,412,739 1.7547 0.00%
2023-09-20 0 2.050 2.040 2.050 1.980 2.110 1,036,000 2,104,940 2.0318 1.773 1.765 1.773 1.713 1.825 1,197,706 1.7575 0.00%
2023-09-19 0 2.050 2.020 2.050 2.000 2.160 1,146,047 2,355,334 2.0552 1.773 1.747 1.773 1.730 1.868 1,324,930 1.7777 -1.44%
2023-09-18 0 2.080 2.050 2.080 2.060 2.130 248,000 514,640 2.0752 1.799 1.773 1.799 1.782 1.842 286,710 1.7950 -2.35%
2023-09-15 0 2.130 2.090 2.130 2.090 2.130 1,118,000 2,377,820 2.1269 1.842 1.808 1.842 1.808 1.842 1,292,505 1.8397 2.40%
2023-09-14 0 2.080 2.070 2.080 2.070 2.160 1,028,000 2,153,980 2.0953 1.799 1.791 1.799 1.791 1.868 1,188,458 1.8124 -1.42%
2023-09-13 0 2.110 2.110 2.140 2.110 2.140 162,000 344,260 2.1251 1.825 1.825 1.851 1.825 1.851 187,286 1.8382 -0.94%
2023-09-12 0 2.130 2.090 2.130 2.030 2.140 1,050,000 2,221,100 2.1153 1.842 1.808 1.842 1.756 1.851 1,213,892 1.8297 1.43%
2023-09-11 0 2.100 2.080 2.100 2.060 2.130 148,000 309,610 2.0920 1.816 1.799 1.816 1.782 1.842 171,101 1.8095 0.48%
2023-09-07 0 2.090 2.090 2.100 2.090 2.150 336,000 708,260 2.1079 1.808 1.808 1.816 1.808 1.860 388,445 1.8233 -4.57%
2023-09-06 0 2.190 2.180 2.190 2.140 2.190 92,000 199,440 2.1678 1.894 1.886 1.894 1.851 1.894 106,360 1.8751 0.46%
2023-09-05 0 2.180 2.130 2.180 2.110 2.190 1,016,000 2,196,980 2.1624 1.886 1.842 1.886 1.825 1.894 1,174,585 1.8704 1.87%
2023-09-04 0 2.140 2.140 2.150 2.060 2.150 422,000 896,680 2.1248 1.851 1.851 1.860 1.782 1.860 487,869 1.8380 0.94%
2023-08-31 0 2.120 2.070 2.120 2.080 2.120 214,000 450,920 2.1071 1.834 1.791 1.834 1.799 1.834 247,403 1.8226 1.44%
2023-08-30 0 2.090 2.070 2.090 2.060 2.200 4,416,000 9,358,560 2.1192 1.808 1.791 1.808 1.782 1.903 5,105,281 1.8331 -3.69%
2023-08-29 0 2.170 2.170 2.180 2.100 2.210 1,086,000 2,339,480 2.1542 1.877 1.877 1.886 1.816 1.912 1,255,511 1.8634 1.40%
2023-08-28 0 2.140 2.100 2.140 2.090 2.220 730,000 1,573,840 2.1559 1.851 1.816 1.851 1.808 1.920 843,944 1.8649 0.00%
2023-08-25 0 2.140 2.140 2.180 2.140 2.220 2,026,000 4,383,200 2.1635 1.851 1.851 1.886 1.851 1.920 2,342,233 1.8714 -3.60%
2023-08-24 0 2.220 2.220 2.270 2.140 2.270 326,000 725,220 2.2246 1.920 1.920 1.964 1.851 1.964 376,884 1.9243 1.37%
2023-08-23 0 2.190 2.140 2.200 2.140 2.190 116,000 252,060 2.1729 1.894 1.851 1.903 1.851 1.894 134,106 1.8796 0.92%
2023-08-22 0 2.170 2.170 2.180 2.120 2.250 1,066,000 2,323,620 2.1798 1.877 1.877 1.886 1.834 1.946 1,232,389 1.8855 2.36%
2023-08-21 0 2.120 2.120 2.180 2.080 2.190 508,000 1,078,740 2.1235 1.834 1.834 1.886 1.799 1.894 587,292 1.8368 -2.75%
2023-08-18 0 2.180 2.160 2.180 2.160 2.230 254,000 553,780 2.1802 1.886 1.868 1.886 1.868 1.929 293,646 1.8859 -1.36%
2023-08-17 0 2.210 2.180 2.210 2.150 2.210 1,210,000 2,653,680 2.1931 1.912 1.886 1.912 1.860 1.912 1,398,866 1.8970 0.45%
2023-08-16 0 2.200 2.200 2.240 2.200 2.260 672,000 1,485,980 2.2113 1.903 1.903 1.938 1.903 1.955 776,891 1.9127 -1.79%
2023-08-15 0 2.240 2.240 2.250 2.210 2.300 1,241,870 2,782,815 2.2408 1.938 1.938 1.946 1.912 1.989 1,435,710 1.9383 -2.18%
2023-08-14 0 2.290 2.240 2.290 2.200 2.290 120,000 268,480 2.2373 1.981 1.938 1.981 1.903 1.981 138,730 1.9353 0.44%
2023-08-11 0 2.280 2.240 2.290 2.190 2.280 1,126,000 2,518,440 2.2366 1.972 1.938 1.981 1.894 1.972 1,301,754 1.9347 0.00%
2023-08-10 0 2.280 2.230 2.280 2.220 2.400 1,020,000 2,301,560 2.2564 1.972 1.929 1.972 1.920 2.076 1,179,209 1.9518 0.44%
2023-08-09 0 2.270 2.260 2.280 2.260 2.300 192,000 437,180 2.2770 1.964 1.955 1.972 1.955 1.989 221,969 1.9696 0.00%
2023-08-08 0 2.270 2.270 2.280 2.240 2.380 1,228,000 2,854,140 2.3242 1.964 1.964 1.972 1.938 2.059 1,419,675 2.0104 -2.99%
2023-08-07 0 2.340 2.330 2.340 2.290 2.380 478,000 1,114,280 2.3311 2.024 2.015 2.024 1.981 2.059 552,610 2.0164 -1.27%
2023-08-04 0 2.370 2.360 2.370 2.330 2.460 1,228,000 2,932,020 2.3876 2.050 2.041 2.050 2.015 2.128 1,419,675 2.0653 -0.42%
2023-08-03 0 2.440 2.440 2.460 2.410 2.520 1,144,000 2,831,960 2.4755 2.059 2.059 2.076 2.033 2.126 1,355,906 2.0886 -4.31%
2023-08-02 0 2.550 2.460 2.550 2.440 2.570 1,188,000 2,957,906 2.4898 2.151 2.076 2.151 2.059 2.168 1,408,056 2.1007 -1.16%
2023-08-01 0 2.580 2.550 2.580 2.560 2.640 184,000 477,900 2.5973 2.177 2.151 2.177 2.160 2.227 218,083 2.1914 -1.15%
2023-07-31 0 2.610 2.580 2.610 2.580 2.650 1,086,000 2,846,840 2.6214 2.202 2.177 2.202 2.177 2.236 1,287,162 2.2117 1.56%
2023-07-28 0 2.570 2.550 2.570 2.430 2.580 1,292,000 3,246,220 2.5126 2.168 2.151 2.168 2.050 2.177 1,531,320 2.1199 3.63%
2023-07-27 0 2.480 2.450 2.480 2.370 2.500 1,018,000 2,478,720 2.4349 2.092 2.067 2.092 2.000 2.109 1,206,566 2.0544 1.22%
2023-07-26 0 2.450 2.440 2.450 2.420 2.520 1,148,000 2,844,360 2.4777 2.067 2.059 2.067 2.042 2.126 1,360,647 2.0904 0.41%
2023-07-25 0 2.440 2.400 2.440 2.310 2.440 1,188,000 2,834,560 2.3860 2.059 2.025 2.059 1.949 2.059 1,408,056 2.0131 3.83%
2023-07-24 0 2.350 2.260 2.350 2.200 2.350 1,032,000 2,348,460 2.2756 1.983 1.907 1.983 1.856 1.983 1,223,160 1.9200 3.98%
2023-07-21 0 2.260 2.240 2.260 2.210 2.310 1,336,000 2,992,020 2.2395 1.907 1.890 1.907 1.865 1.949 1,583,470 1.8895 -0.88%
2023-07-20 0 2.280 2.280 2.330 2.270 2.290 36,000 82,080 2.2800 1.924 1.924 1.966 1.915 1.932 42,668 1.9237 0.44%
2023-07-19 0 2.270 2.270 2.320 2.230 2.350 1,224,000 2,809,680 2.2955 1.915 1.915 1.957 1.881 1.983 1,450,724 1.9367 -0.87%
2023-07-18 0 2.290 2.290 2.300 2.270 2.330 232,000 531,700 2.2918 1.932 1.932 1.941 1.915 1.966 274,974 1.9336 -2.97%
2023-07-14 0 2.360 2.360 2.380 2.310 2.400 1,046,000 2,465,580 2.3572 1.991 1.991 2.008 1.949 2.025 1,239,753 1.9888 0.43%
2023-07-13 0 2.350 2.350 2.370 2.310 2.380 298,000 699,360 2.3468 1.983 1.983 2.000 1.949 2.008 353,199 1.9801 0.86%
2023-07-12 0 2.330 2.330 2.340 2.270 2.340 244,000 560,160 2.2957 1.966 1.966 1.974 1.915 1.974 289,197 1.9370 1.30%
2023-07-11 0 2.300 2.290 2.300 2.180 2.340 1,056,000 2,409,060 2.2813 1.941 1.932 1.941 1.839 1.974 1,251,605 1.9248 3.60%
2023-07-10 0 2.220 2.220 2.270 2.220 2.290 204,000 457,740 2.2438 1.873 1.873 1.915 1.873 1.932 241,787 1.8932 -2.63%
2023-07-07 0 2.280 2.240 2.280 2.220 2.290 207,958 468,706 2.2538 1.924 1.890 1.924 1.873 1.932 246,479 1.9016 0.00%
2023-07-06 0 2.280 2.280 2.320 2.260 2.490 1,301,300 3,087,610 2.3727 1.924 1.924 1.957 1.907 2.101 1,542,343 2.0019 -2.15%
2023-07-05 0 2.330 2.330 2.340 2.310 2.400 318,000 748,360 2.3533 1.966 1.966 1.974 1.949 2.025 376,904 1.9855 -1.27%
2023-07-04 0 2.360 2.360 2.370 2.340 2.420 1,148,000 2,715,060 2.3650 1.991 1.991 2.000 1.974 2.042 1,360,647 1.9954 -3.28%
2023-07-03 0 2.440 2.430 2.450 2.370 2.460 360,000 876,720 2.4353 2.059 2.050 2.067 2.000 2.076 426,684 2.0547 2.95%
2023-06-30 0 2.370 2.280 2.370 2.270 2.370 1,030,000 2,407,980 2.3378 2.000 1.924 2.000 1.915 2.000 1,220,789 1.9725 -0.42%
2023-06-29 0 2.380 2.360 2.380 2.360 2.400 344,000 816,640 2.3740 2.008 1.991 2.008 1.991 2.025 407,720 2.0029 1.71%
2023-06-28 0 2.340 2.340 2.350 2.280 2.400 766,000 1,792,860 2.3405 1.974 1.974 1.983 1.924 2.025 907,888 1.9748 -4.10%
2023-06-27 0 2.440 2.440 2.450 2.440 2.500 1,396,000 3,437,920 2.4627 2.059 2.059 2.067 2.059 2.109 1,654,584 2.0778 -1.21%
2023-06-26 0 2.470 2.470 2.480 2.470 2.540 1,430,000 3,580,900 2.5041 2.084 2.084 2.092 2.084 2.143 1,694,882 2.1128 -3.89%
2023-06-23 0 2.570 2.550 2.570 2.570 2.570 226,000 580,820 2.5700 2.168 2.151 2.168 2.168 2.168 267,862 2.1684 3.21%
2023-06-21 0 2.490 2.480 2.490 2.450 2.530 2,004,000 4,986,060 2.4881 2.101 2.092 2.101 2.067 2.135 2,375,205 2.0992 -2.35%
2023-06-20 0 2.550 2.500 2.550 2.460 2.550 726,000 1,826,460 2.5158 2.151 2.109 2.151 2.076 2.151 860,479 2.1226 0.39%
2023-06-19 0 2.540 2.530 2.540 2.510 2.570 1,350,000 3,426,880 2.5384 2.143 2.135 2.143 2.118 2.168 1,600,064 2.1417 -0.78%
2023-06-16 0 2.560 2.560 2.570 2.530 2.580 340,000 870,960 2.5616 2.160 2.160 2.168 2.135 2.177 402,979 2.1613 0.00%
2023-06-15 0 2.560 2.560 2.570 2.530 2.610 1,314,000 3,358,880 2.5562 2.160 2.160 2.168 2.135 2.202 1,557,395 2.1567 -1.54%
2023-06-14 0 2.600 2.580 2.600 2.550 2.630 478,000 1,243,980 2.6025 2.194 2.177 2.194 2.151 2.219 566,541 2.1957 0.00%
2023-06-13 0 2.600 2.560 2.600 2.510 2.600 1,162,000 2,975,660 2.5608 2.194 2.160 2.194 2.118 2.194 1,377,240 2.1606 0.78%
2023-06-12 0 2.580 2.560 2.580 2.540 2.600 304,000 781,360 2.5703 2.177 2.160 2.177 2.143 2.194 360,311 2.1686 -0.77%
2023-06-09 0 2.600 2.540 2.600 2.450 2.600 2,056,000 5,186,620 2.5227 2.194 2.143 2.194 2.067 2.194 2,436,838 2.1284 4.00%
2023-06-08 0 2.500 2.500 2.510 2.480 2.600 1,305,000 3,297,990 2.5272 2.109 2.109 2.118 2.092 2.194 1,546,728 2.1322 -1.96%
2023-06-07 0 2.550 2.540 2.560 2.540 2.600 224,000 572,280 2.5548 2.151 2.143 2.160 2.143 2.194 265,492 2.1555 -0.39%
2023-06-06 0 2.560 2.510 2.560 2.500 2.580 1,218,000 3,096,900 2.5426 2.160 2.118 2.160 2.109 2.177 1,443,613 2.1452 0.39%
2023-06-05 0 2.550 2.550 2.560 2.520 2.620 1,112,000 2,844,680 2.5582 2.151 2.151 2.160 2.126 2.211 1,317,978 2.1584 0.39%
2023-06-02 0 2.540 2.530 2.540 2.520 2.610 1,386,000 3,540,940 2.5548 2.143 2.135 2.143 2.126 2.202 1,642,732 2.1555 -0.78%
2023-06-01 0 2.560 2.530 2.560 2.490 2.560 304,000 771,620 2.5382 2.160 2.135 2.160 2.101 2.160 360,311 2.1415 1.99%
2023-05-31 0 2.510 2.500 2.510 2.450 2.600 1,434,000 3,596,160 2.5078 2.118 2.109 2.118 2.067 2.194 1,699,623 2.1159 -0.79%
2023-05-30 0 2.530 2.500 2.530 2.400 2.530 1,150,000 2,847,100 2.4757 2.135 2.109 2.135 2.025 2.135 1,363,017 2.0888 2.02%
2023-05-29 0 2.480 2.480 2.490 2.480 2.580 1,284,000 3,227,740 2.5138 2.092 2.092 2.101 2.092 2.177 1,521,838 2.1209 -3.88%
2023-05-25 0 2.580 2.570 2.580 2.500 2.650 1,432,000 3,663,640 2.5584 2.177 2.168 2.177 2.109 2.236 1,697,253 2.1586 -1.15%
2023-05-24 0 2.610 2.590 2.620 2.530 2.610 1,008,000 2,596,350 2.5757 2.202 2.185 2.211 2.135 2.202 1,194,714 2.1732 -0.76%
2023-05-23 0 2.630 2.600 2.630 2.520 2.630 448,523 1,157,377 2.5804 2.219 2.194 2.219 2.126 2.219 531,604 2.1771 1.15%
2023-05-22 0 2.600 2.560 2.600 2.540 2.600 266,000 686,720 2.5817 2.194 2.160 2.194 2.143 2.194 315,272 2.1782 1.96%
2023-05-19 0 2.550 2.550 2.560 2.500 2.630 964,000 2,456,790 2.5485 2.151 2.151 2.160 2.109 2.219 1,142,564 2.1502 -3.04%
2023-05-18 0 2.630 2.630 2.640 2.610 2.700 1,066,000 2,819,060 2.6445 2.219 2.219 2.227 2.202 2.278 1,263,458 2.2312 0.00%
2023-05-17 0 2.630 2.600 2.630 2.590 2.640 592,000 1,544,650 2.6092 2.219 2.194 2.219 2.185 2.227 701,657 2.2014 0.77%
2023-05-16 0 2.610 2.610 2.650 2.600 2.750 1,582,000 4,151,300 2.6241 2.202 2.202 2.236 2.194 2.320 1,875,037 2.2140 -2.97%
2023-05-15 0 2.690 2.680 2.700 2.600 2.690 588,000 1,548,540 2.6336 2.270 2.261 2.278 2.194 2.270 696,917 2.2220 2.67%
2023-05-12 0 2.620 2.620 2.630 2.570 2.640 1,100,000 2,862,320 2.6021 2.211 2.211 2.219 2.168 2.227 1,303,755 2.1954 -0.38%
2023-05-11 0 2.630 2.620 2.630 2.600 2.730 662,000 1,738,140 2.6256 2.219 2.211 2.219 2.194 2.303 784,624 2.2153 -1.50%
2023-05-10 0 2.670 2.640 2.670 2.600 2.710 1,012,000 2,692,860 2.6609 2.253 2.227 2.253 2.194 2.286 1,199,455 2.2451 3.09%
2023-05-09 0 2.590 2.590 2.600 2.590 2.730 1,678,000 4,414,280 2.6307 2.185 2.185 2.194 2.185 2.303 1,988,820 2.2195 -0.77%
2023-05-08 0 2.610 2.600 2.610 2.540 2.660 1,102,000 2,852,396 2.5884 2.202 2.194 2.202 2.143 2.244 1,306,126 2.1839 -0.76%
2023-05-05 0 2.630 2.620 2.630 2.490 2.650 1,332,000 3,476,160 2.6097 2.219 2.211 2.219 2.101 2.236 1,578,729 2.2019 5.62%
2023-05-04 0 2.490 2.440 2.490 2.400 2.490 1,056,000 2,597,020 2.4593 2.101 2.059 2.101 2.025 2.101 1,251,605 2.0750 -0.40%
2023-05-03 0 2.500 2.460 2.500 2.430 2.500 218,000 540,640 2.4800 2.109 2.076 2.109 2.050 2.109 258,381 2.0924 0.00%
2023-05-02 0 2.500 2.480 2.500 2.400 2.590 916,000 2,266,900 2.4748 2.109 2.092 2.109 2.025 2.185 1,085,673 2.0880 -2.72%
2023-04-28 0 2.570 2.520 2.570 2.450 2.570 932,000 2,361,160 2.5334 2.168 2.126 2.168 2.067 2.168 1,104,636 2.1375 0.78%
2023-04-27 0 2.550 2.520 2.550 2.390 2.550 650,000 1,594,540 2.4531 2.151 2.126 2.151 2.016 2.151 770,401 2.0698 6.25%
2023-04-26 0 2.400 2.390 2.400 2.320 2.400 1,022,000 2,418,200 2.3661 2.025 2.016 2.025 1.957 2.025 1,211,307 1.9964 2.56%
2023-04-25 0 2.340 2.310 2.340 2.260 2.340 1,042,000 2,429,240 2.3313 1.974 1.949 1.974 1.907 1.974 1,235,012 1.9670 -2.50%
2023-04-24 0 2.400 2.350 2.400 2.330 2.420 1,154,000 2,744,600 2.3783 2.025 1.983 2.025 1.966 2.042 1,367,758 2.0066 -0.83%
2023-04-21 0 2.420 2.420 2.450 2.420 2.490 292,000 713,020 2.4418 2.042 2.042 2.067 2.042 2.101 346,088 2.0602 -2.81%
2023-04-20 0 2.490 2.490 2.520 2.460 2.550 1,048,000 2,615,756 2.4960 2.101 2.101 2.126 2.076 2.151 1,242,123 2.1059 0.81%
2023-04-19 0 2.470 2.470 2.480 2.460 2.580 1,272,000 3,167,600 2.4903 2.084 2.084 2.092 2.076 2.177 1,507,615 2.1011 -3.52%
2023-04-18 0 2.560 2.560 2.570 2.560 2.630 1,110,000 2,866,500 2.5824 2.160 2.160 2.168 2.160 2.219 1,315,608 2.1788 -3.40%
2023-04-17 0 2.650 2.600 2.650 2.530 2.670 656,000 1,710,260 2.6071 2.236 2.194 2.236 2.135 2.253 777,512 2.1997 2.32%
2023-04-14 0 2.590 2.590 2.600 2.590 2.660 512,000 1,334,780 2.6070 2.185 2.185 2.194 2.185 2.244 606,839 2.1996 -2.26%
2023-04-13 0 2.650 2.590 2.650 2.470 2.650 1,024,000 2,650,920 2.5888 2.236 2.185 2.236 2.084 2.236 1,213,678 2.1842 3.92%
2023-04-12 0 2.550 2.540 2.550 2.510 2.600 1,024,000 2,606,820 2.5457 2.151 2.143 2.151 2.118 2.194 1,213,678 2.1479 -2.30%
2023-04-11 0 2.610 2.530 2.610 2.500 2.610 519,000 1,327,260 2.5573 2.202 2.135 2.202 2.109 2.202 615,136 2.1577 2.35%
2023-04-06 0 2.550 2.550 2.610 2.450 2.600 1,118,000 2,840,900 2.5411 2.151 2.151 2.202 2.067 2.194 1,325,090 2.1439 -0.39%
2023-04-04 0 2.560 2.540 2.560 2.520 2.590 608,000 1,551,140 2.5512 2.160 2.143 2.160 2.126 2.185 720,621 2.1525 -3.40%
2023-04-03 0 2.650 2.560 2.650 2.550 2.650 488,000 1,276,040 2.6148 2.236 2.160 2.236 2.151 2.236 578,393 2.2062 0.76%
2023-03-31 0 2.630 2.550 2.630 2.510 2.630 828,000 2,150,540 2.5973 2.219 2.151 2.219 2.118 2.219 981,372 2.1914 6.48%
2023-03-30 0 2.470 2.470 2.510 2.470 2.630 1,088,000 2,750,700 2.5282 2.084 2.084 2.118 2.084 2.219 1,289,533 2.1331 -5.73%
2023-03-29 0 2.620 2.520 2.620 2.450 2.620 1,278,000 3,252,980 2.5454 2.211 2.126 2.211 2.067 2.211 1,514,727 2.1476 3.97%
2023-03-28 0 2.520 2.450 2.520 2.410 2.520 704,000 1,743,680 2.4768 2.126 2.067 2.126 2.033 2.126 834,404 2.0897 2.02%
2023-03-27 0 2.470 2.470 2.480 2.410 2.510 634,000 1,548,540 2.4425 2.084 2.084 2.092 2.033 2.118 751,437 2.0608 -1.59%
2023-03-24 0 2.510 2.450 2.510 2.400 2.650 1,904,000 4,726,680 2.4825 2.118 2.067 2.118 2.025 2.236 2,256,682 2.0945 -1.57%
2023-03-23 0 2.550 2.540 2.550 2.160 2.750 8,268,000 20,261,920 2.4506 2.151 2.143 2.151 1.822 2.320 9,799,500 2.0676 -6.93%
2023-03-22 0 2.740 2.720 2.740 2.720 2.820 216,000 596,560 2.7619 2.312 2.295 2.312 2.295 2.379 256,010 2.3302 0.74%
2023-03-21 0 2.720 2.690 2.720 2.620 2.740 816,000 2,197,370 2.6929 2.295 2.270 2.295 2.211 2.312 967,150 2.2720 3.82%
2023-03-20 0 2.620 2.590 2.620 2.560 2.720 1,650,000 4,316,058 2.6158 2.211 2.185 2.211 2.160 2.295 1,955,633 2.2070 -4.03%
2023-03-17 0 2.730 2.720 2.730 2.660 2.740 594,000 1,608,900 2.7086 2.303 2.295 2.303 2.244 2.312 704,028 2.2853 1.11%
2023-03-16 0 2.700 2.670 2.700 2.630 2.780 780,000 2,105,294 2.6991 2.278 2.253 2.278 2.219 2.346 924,481 2.2773 -2.53%
2023-03-15 0 2.770 2.770 2.810 2.750 2.900 1,534,000 4,294,740 2.7997 2.337 2.337 2.371 2.320 2.447 1,818,146 2.3622 -1.07%
2023-03-14 0 2.800 2.760 2.800 2.740 2.900 1,930,000 5,400,000 2.7979 2.362 2.329 2.362 2.312 2.447 2,287,498 2.3607 -3.45%
2023-03-13 0 2.900 2.850 2.900 2.830 2.900 1,258,000 3,612,380 2.8715 2.447 2.405 2.447 2.388 2.447 1,491,022 2.4228 1.05%
2023-03-10 0 2.870 2.820 2.870 2.800 2.930 1,382,000 3,915,054 2.8329 2.421 2.379 2.421 2.362 2.472 1,637,991 2.3902 -3.69%
2023-03-09 0 2.980 2.970 2.980 2.910 2.990 392,000 1,153,080 2.9415 2.514 2.506 2.514 2.455 2.523 464,611 2.4818 0.68%
2023-03-08 0 2.960 2.870 2.960 2.790 3.060 2,650,000 7,619,340 2.8752 2.497 2.421 2.497 2.354 2.582 3,140,865 2.4259 -2.31%
2023-03-07 0 3.030 3.030 3.050 3.010 3.110 1,146,000 3,501,100 3.0551 2.556 2.556 2.573 2.540 2.624 1,358,276 2.5776 -0.66%
2023-03-06 0 3.050 3.030 3.060 2.980 3.080 1,178,000 3,587,680 3.0456 2.573 2.556 2.582 2.514 2.599 1,396,204 2.5696 -0.65%
2023-03-03 0 3.070 3.050 3.070 2.990 3.100 836,000 2,554,700 3.0559 2.590 2.573 2.590 2.523 2.616 990,854 2.5783 0.66%
2023-03-02 0 3.050 2.990 3.060 2.990 3.120 1,314,000 3,989,740 3.0363 2.573 2.523 2.582 2.523 2.632 1,557,395 2.5618 -0.97%
2023-03-01 0 3.080 3.030 3.080 2.880 3.080 1,016,000 3,079,520 3.0310 2.599 2.556 2.599 2.430 2.599 1,204,196 2.5573 4.05%
2023-02-28 0 2.960 2.960 3.010 2.850 3.050 1,076,000 3,169,880 2.9460 2.497 2.497 2.540 2.405 2.573 1,275,310 2.4856 -0.34%
2023-02-27 0 2.970 2.900 2.970 2.890 3.050 1,455,277 4,292,243 2.9494 2.506 2.447 2.506 2.438 2.573 1,724,841 2.4885 -4.19%
2023-02-24 0 3.100 3.060 3.100 3.050 3.130 408,000 1,260,920 3.0905 2.616 2.582 2.616 2.573 2.641 483,575 2.6075 -1.59%
2023-02-23 0 3.150 3.090 3.150 3.040 3.180 486,000 1,521,020 3.1297 2.658 2.607 2.658 2.565 2.683 576,023 2.6406 1.29%
2023-02-22 0 3.110 3.090 3.110 2.870 3.120 3,378,000 9,920,540 2.9368 2.624 2.607 2.624 2.421 2.632 4,003,715 2.4778 1.30%
2023-02-21 0 3.070 3.070 3.110 3.040 3.250 1,808,000 5,614,006 3.1051 2.590 2.590 2.624 2.565 2.742 2,142,900 2.6198 -6.40%
2023-02-20 0 3.280 3.210 3.280 3.090 3.280 1,100,000 3,517,580 3.1978 2.767 2.708 2.767 2.607 2.767 1,303,755 2.6980 2.18%
2023-02-17 0 3.210 3.150 3.220 3.100 3.210 1,108,000 3,469,860 3.1316 2.708 2.658 2.717 2.616 2.708 1,313,237 2.6422 1.90%
2023-02-16 0 3.150 3.120 3.150 3.070 3.270 1,946,000 6,189,760 3.1808 2.658 2.632 2.658 2.590 2.759 2,306,462 2.6837 1.29%
2023-02-15 0 3.110 3.110 3.120 3.020 3.190 1,314,000 4,060,102 3.0899 2.624 2.624 2.632 2.548 2.691 1,557,395 2.6070 -2.20%
2023-02-14 0 3.180 3.120 3.180 3.120 3.270 466,000 1,473,860 3.1628 2.683 2.632 2.683 2.632 2.759 552,318 2.6685 -1.55%
2023-02-13 0 3.230 3.140 3.240 3.070 3.240 928,000 2,933,768 3.1614 2.725 2.649 2.734 2.590 2.734 1,099,896 2.6673 0.94%
2023-02-10 0 3.200 3.190 3.200 3.160 3.460 2,990,000 9,649,882 3.2274 2.700 2.691 2.700 2.666 2.919 3,543,844 2.7230 -5.88%
2023-02-09 0 3.400 3.400 3.410 3.120 3.410 1,240,000 4,164,140 3.3582 2.869 2.869 2.877 2.632 2.877 1,469,688 2.8333 2.10%
2023-02-08 0 3.330 3.300 3.340 3.250 3.420 1,264,000 4,195,360 3.3191 2.810 2.784 2.818 2.742 2.886 1,498,134 2.8004 -2.06%
2023-02-07 0 3.400 3.390 3.400 3.370 3.490 1,142,000 3,893,280 3.4092 2.869 2.860 2.869 2.843 2.945 1,353,535 2.8764 0.00%
2023-02-06 0 3.400 3.400 3.410 3.320 3.590 5,034,000 17,078,340 3.3926 2.869 2.869 2.877 2.801 3.029 5,966,459 2.8624 -6.59%
2023-02-03 0 3.640 3.610 3.640 3.570 3.740 1,282,000 4,664,960 3.6388 3.071 3.046 3.071 3.012 3.155 1,519,468 3.0701 -2.67%
2023-02-02 0 3.740 3.720 3.740 3.700 3.890 1,924,000 7,255,810 3.7712 3.155 3.139 3.155 3.122 3.282 2,280,387 3.1818 0.54%
2023-02-01 0 3.720 3.710 3.720 3.610 3.770 1,700,000 6,244,900 3.6735 3.139 3.130 3.139 3.046 3.181 2,014,895 3.0994 1.09%
2023-01-31 0 3.680 3.660 3.680 3.500 3.750 2,850,000 10,160,780 3.5652 3.105 3.088 3.105 2.953 3.164 3,377,912 3.0080 -1.87%
2023-01-30 0 3.750 3.750 3.760 3.740 4.000 2,365,982 9,027,192 3.8154 3.164 3.164 3.172 3.155 3.375 2,804,238 3.2191 -6.95%
2023-01-27 0 4.030 4.010 4.030 3.810 4.040 1,174,000 4,624,360 3.9390 3.400 3.383 3.400 3.215 3.409 1,391,463 3.3234 2.54%
2023-01-26 0 3.930 3.910 3.930 3.580 3.930 1,750,000 6,617,040 3.7812 3.316 3.299 3.316 3.021 3.316 2,074,156 3.1902 7.67%
2023-01-20 0 3.650 3.610 3.650 3.340 3.720 1,946,000 7,029,360 3.6122 3.080 3.046 3.080 2.818 3.139 2,306,462 3.0477 8.31%
2023-01-19 0 3.370 3.360 3.370 3.360 3.430 378,000 1,283,220 3.3948 2.843 2.835 2.843 2.835 2.894 448,018 2.8642 -0.30%
2023-01-18 0 3.380 3.350 3.380 3.290 3.510 1,494,000 5,011,960 3.3547 2.852 2.826 2.852 2.776 2.961 1,770,737 2.8304 -2.03%
2023-01-17 0 3.450 3.400 3.450 3.280 3.480 3,511,428 11,871,032 3.3807 2.911 2.869 2.911 2.767 2.936 4,161,858 2.8523 0.88%
2023-01-16 0 3.420 3.400 3.420 3.330 3.600 5,336,000 18,161,820 3.4036 2.886 2.869 2.886 2.810 3.037 6,324,399 2.8717 -5.52%
2023-01-13 0 3.620 3.620 3.630 3.420 3.670 3,984,000 14,203,320 3.5651 3.054 3.054 3.063 2.886 3.096 4,721,965 3.0079 4.93%
2023-01-12 0 3.450 3.430 3.450 3.400 3.590 1,943,870 6,739,705 3.4672 2.911 2.894 2.911 2.869 3.029 2,303,937 2.9253 -0.86%
2023-01-11 0 3.480 3.480 3.490 3.370 3.660 4,005,000 14,132,350 3.5287 2.936 2.936 2.945 2.843 3.088 4,746,855 2.9772 0.87%
2023-01-10 0 3.450 3.420 3.450 3.350 3.500 3,484,000 11,889,960 3.4127 2.911 2.886 2.911 2.826 2.953 4,129,349 2.8794 -1.99%
2023-01-09 0 3.520 3.490 3.520 3.470 3.770 4,430,000 15,744,920 3.5542 2.970 2.945 2.970 2.928 3.181 5,250,579 2.9987 -2.22%
2023-01-06 0 3.600 3.600 3.610 3.390 3.650 7,610,000 26,986,380 3.5462 3.037 3.037 3.046 2.860 3.080 9,019,618 2.9920 7.14%
2023-01-05 0 3.360 3.310 3.360 3.210 3.450 4,202,000 13,986,800 3.3286 2.835 2.793 2.835 2.708 2.911 4,980,346 2.8084 2.13%
2023-01-04 0 3.290 3.240 3.290 3.090 3.360 7,416,000 24,193,320 3.2623 2.776 2.734 2.776 2.607 2.835 8,789,682 2.7525 5.11%
2023-01-03 0 3.130 3.090 3.130 2.930 3.140 3,130,510 9,541,850 3.0480 2.641 2.607 2.641 2.472 2.649 3,710,381 2.5717 0.97%
2022-12-30 0 3.100 3.100 3.110 2.950 3.180 8,244,000 25,413,420 3.0827 2.616 2.616 2.624 2.489 2.683 9,771,055 2.6009 6.16%
2022-12-29 0 2.920 2.920 2.930 2.850 3.100 7,408,000 21,755,340 2.9367 2.464 2.464 2.472 2.405 2.616 8,780,201 2.4778 -6.11%
2022-12-28 0 3.110 3.090 3.110 2.970 3.290 9,942,000 30,618,434 3.0797 2.624 2.607 2.624 2.506 2.776 11,783,579 2.5984 -5.76%
2022-12-23 0 3.300 3.260 3.300 2.680 3.400 39,204,000 122,440,082 3.1232 2.784 2.751 2.784 2.261 2.869 46,465,846 2.6351 17.86%
2022-12-22 0 2.800 2.800 2.810 2.700 3.060 34,756,000 99,925,560 2.8751 2.362 2.362 2.371 2.278 2.582 41,193,932 2.4257 5.66%
2022-12-21 0 2.650 2.640 2.650 2.530 2.780 6,330,000 16,854,820 2.6627 2.236 2.227 2.236 2.135 2.346 7,502,520 2.2466 0.00%
2022-12-20 0 2.650 2.630 2.650 2.430 2.690 8,198,000 21,031,500 2.5654 2.236 2.219 2.236 2.050 2.270 9,716,534 2.1645 0.38%
2022-12-19 0 2.640 2.620 2.650 2.530 2.950 23,806,000 64,816,480 2.7227 2.227 2.211 2.236 2.135 2.489 28,215,639 2.2972 4.76%
2022-12-16 0 2.520 2.510 2.520 2.470 2.620 3,218,000 8,162,180 2.5364 2.126 2.118 2.126 2.084 2.211 3,814,077 2.1400 0.00%
2022-12-15 0 2.520 2.500 2.520 2.430 2.540 1,312,000 3,248,260 2.4758 2.126 2.109 2.126 2.050 2.143 1,555,025 2.0889 0.00%
2022-12-14 0 2.520 2.510 2.520 2.340 2.550 2,167,133 5,363,613 2.4750 2.126 2.118 2.126 1.974 2.151 2,568,556 2.0882 5.88%
2022-12-13 0 2.380 2.380 2.400 2.330 2.470 2,308,000 5,521,660 2.3924 2.008 2.008 2.025 1.966 2.084 2,735,516 2.0185 0.85%
2022-12-12 0 2.360 2.360 2.370 2.330 2.510 2,392,000 5,725,900 2.3938 1.991 1.991 2.000 1.966 2.118 2,835,076 2.0197 -5.60%
2022-12-09 0 2.500 2.500 2.510 2.330 2.520 4,128,000 9,926,040 2.4046 2.109 2.109 2.118 1.966 2.126 4,892,639 2.0288 1.21%
2022-12-08 0 2.470 2.450 2.470 2.430 2.490 1,060,000 2,619,080 2.4708 2.084 2.067 2.084 2.050 2.101 1,256,346 2.0847 2.07%
2022-12-07 0 2.420 2.420 2.430 2.380 2.540 3,950,000 9,680,620 2.4508 2.042 2.042 2.050 2.008 2.143 4,681,667 2.0678 -1.63%
2022-12-06 0 2.460 2.450 2.460 2.280 2.570 5,590,000 13,609,740 2.4347 2.076 2.067 2.076 1.924 2.168 6,625,448 2.0542 5.58%
2022-12-05 0 2.330 2.310 2.330 2.180 2.350 4,591,804 10,506,743 2.2882 1.966 1.949 1.966 1.839 1.983 5,442,354 1.9306 7.37%
2022-12-02 0 2.170 2.150 2.170 2.070 2.190 4,500,902 9,508,063 2.1125 1.831 1.814 1.831 1.746 1.848 5,334,614 1.7823 -0.46%
2022-12-01 0 2.180 2.150 2.180 2.040 2.310 5,396,000 11,634,870 2.1562 1.839 1.814 1.839 1.721 1.949 6,395,513 1.8192 -1.36%
2022-11-30 0 2.210 2.190 2.210 2.090 2.210 3,130,000 6,735,240 2.1518 1.865 1.848 1.865 1.763 1.865 3,709,777 1.8155 1.84%
2022-11-29 0 2.170 2.140 2.170 2.060 2.190 1,298,000 2,774,320 2.1374 1.831 1.806 1.831 1.738 1.848 1,538,431 1.8033 5.34%
2022-11-28 0 2.060 2.060 2.080 2.020 2.200 1,550,000 3,206,920 2.0690 1.738 1.738 1.755 1.704 1.856 1,837,110 1.7456 -6.36%
2022-11-25 0 2.200 2.200 2.210 2.140 2.310 2,066,000 4,517,720 2.1867 1.856 1.856 1.865 1.806 1.949 2,448,690 1.8450 -1.79%
2022-11-24 0 2.240 2.230 2.240 2.130 2.270 2,118,000 4,668,460 2.2042 1.890 1.881 1.890 1.797 1.915 2,510,322 1.8597 1.36%
2022-11-23 0 2.210 2.210 2.220 2.210 2.480 3,920,000 8,859,080 2.2600 1.865 1.865 1.873 1.865 2.092 4,646,110 1.9068 -6.75%
2022-11-22 0 2.370 2.350 2.370 2.230 2.550 3,394,000 7,991,800 2.3547 2.000 1.983 2.000 1.881 2.151 4,022,678 1.9867 -4.82%
2022-11-21 0 2.490 2.490 2.500 2.380 2.630 3,060,000 7,520,766 2.4578 2.101 2.101 2.109 2.008 2.219 3,626,811 2.0737 -4.60%
2022-11-18 0 2.610 2.580 2.610 2.360 2.700 7,096,000 18,230,480 2.5691 2.202 2.177 2.202 1.991 2.278 8,410,408 2.1676 9.21%
2022-11-17 0 2.390 2.360 2.390 2.310 2.390 2,202,000 5,181,220 2.3530 2.016 1.991 2.016 1.949 2.016 2,609,881 1.9852 2.14%
2022-11-16 0 2.340 2.330 2.340 2.230 2.350 4,364,000 10,073,280 2.3083 1.974 1.966 1.974 1.881 1.983 5,172,354 1.9475 4.93%
2022-11-15 0 2.230 2.220 2.230 2.140 2.230 3,584,902 7,785,823 2.1718 1.881 1.873 1.881 1.806 1.881 4,248,942 1.8324 2.76%
2022-11-14 0 2.170 2.170 2.190 2.150 2.270 1,448,000 3,157,880 2.1809 1.831 1.831 1.848 1.814 1.915 1,716,216 1.8400 -1.36%
2022-11-11 0 2.200 2.200 2.210 2.160 2.240 2,614,000 5,709,600 2.1842 1.856 1.856 1.865 1.822 1.890 3,098,197 1.8429 2.80%
2022-11-10 0 2.140 2.130 2.140 2.120 2.220 2,342,000 5,028,700 2.1472 1.806 1.797 1.806 1.789 1.873 2,775,814 1.8116 -6.14%
2022-11-09 0 2.280 2.220 2.280 2.230 2.290 804,000 1,823,740 2.2683 1.924 1.873 1.924 1.881 1.932 952,927 1.9138 2.70%
2022-11-08 0 2.220 2.210 2.220 2.130 2.250 1,604,000 3,527,620 2.1993 1.873 1.865 1.873 1.797 1.898 1,901,113 1.8556 1.37%
2022-11-07 0 2.190 2.190 2.210 2.120 2.260 2,668,000 5,902,660 2.2124 1.848 1.848 1.865 1.789 1.907 3,162,200 1.8666 2.82%
2022-11-04 0 2.130 2.080 2.130 2.070 2.160 2,070,000 4,384,880 2.1183 1.797 1.755 1.797 1.746 1.822 2,453,431 1.7872 2.40%
2022-11-03 0 2.080 2.010 2.080 2.000 2.080 1,190,000 2,432,380 2.0440 1.755 1.696 1.755 1.687 1.755 1,410,426 1.7246 1.46%
2022-11-02 0 2.050 2.050 2.070 2.050 2.100 432,000 895,840 2.0737 1.730 1.730 1.746 1.730 1.772 512,020 1.7496 -0.97%
2022-11-01 0 2.070 2.010 2.070 1.950 2.100 2,342,000 4,772,720 2.0379 1.746 1.696 1.746 1.645 1.772 2,775,814 1.7194 7.25%
2022-10-31 0 1.930 1.920 1.930 1.930 2.090 2,782,000 5,433,680 1.9532 1.628 1.620 1.628 1.628 1.763 3,297,316 1.6479 -4.46%
2022-10-28 0 2.020 1.950 2.020 1.940 2.070 982,000 1,959,000 1.9949 1.704 1.645 1.704 1.637 1.746 1,163,898 1.6831 -2.42%
2022-10-27 0 2.070 2.020 2.070 1.950 2.080 2,324,000 4,763,420 2.0497 1.746 1.704 1.746 1.645 1.755 2,754,480 1.7293 6.15%
2022-10-26 0 1.950 1.920 1.950 1.860 1.950 1,714,000 3,291,780 1.9205 1.645 1.620 1.645 1.569 1.645 2,031,488 1.6204 4.84%
2022-10-25 0 1.860 1.860 1.870 1.820 1.920 1,224,000 2,268,240 1.8531 1.569 1.569 1.578 1.536 1.620 1,450,724 1.5635 0.00%
2022-10-24 0 1.860 1.820 1.860 1.820 1.910 1,344,000 2,496,880 1.8578 1.569 1.536 1.569 1.536 1.611 1,592,952 1.5675 -2.62%
2022-10-21 0 1.910 1.900 1.910 1.820 1.910 732,000 1,376,780 1.8808 1.611 1.603 1.611 1.536 1.611 867,590 1.5869 2.14%
2022-10-20 0 1.870 1.860 1.870 1.770 1.890 2,769,981 5,136,105 1.8542 1.578 1.569 1.578 1.493 1.595 3,283,071 1.5644 2.19%
2022-10-19 0 1.830 1.810 1.830 1.820 1.920 1,684,000 3,100,540 1.8412 1.544 1.527 1.544 1.536 1.620 1,995,931 1.5534 -2.66%
2022-10-18 0 1.880 1.880 1.910 1.860 1.920 2,560,000 4,839,790 1.8905 1.586 1.586 1.611 1.569 1.620 3,034,195 1.5951 -2.59%
2022-10-17 0 1.930 1.840 1.930 1.780 1.930 770,000 1,444,706 1.8762 1.628 1.552 1.628 1.502 1.628 912,629 1.5830 3.21%
2022-10-14 0 1.870 1.840 1.870 1.830 1.890 1,052,000 1,951,280 1.8548 1.578 1.552 1.578 1.544 1.595 1,246,864 1.5649 1.63%
2022-10-13 0 1.840 1.820 1.840 1.830 1.860 1,236,000 2,269,140 1.8359 1.552 1.536 1.552 1.544 1.569 1,464,947 1.5490 0.00%
2022-10-12 0 1.840 1.840 1.860 1.810 1.880 1,566,000 2,881,240 1.8399 1.552 1.552 1.569 1.527 1.586 1,856,074 1.5523 -2.65%
2022-10-11 0 1.890 1.880 1.890 1.810 1.940 1,762,000 3,277,640 1.8602 1.595 1.586 1.595 1.527 1.637 2,088,379 1.5695 -1.56%
2022-10-10 0 1.920 1.920 1.930 1.810 1.920 1,374,000 2,557,340 1.8612 1.620 1.620 1.628 1.527 1.620 1,628,509 1.5704 1.05%
2022-10-07 0 1.900 1.900 1.920 1.900 1.960 556,000 1,066,040 1.9173 1.603 1.603 1.620 1.603 1.654 658,989 1.6177 -3.06%
2022-10-06 0 1.960 1.920 1.960 1.810 1.960 448,000 867,900 1.9373 1.654 1.620 1.654 1.527 1.654 530,984 1.6345 1.55%
2022-10-05 0 1.930 1.930 1.950 1.760 1.930 1,653,700 3,089,056 1.8680 1.628 1.628 1.645 1.485 1.628 1,960,019 1.5760 9.04%
2022-10-03 0 1.770 1.710 1.770 1.680 1.780 112,000 197,000 1.7589 1.493 1.443 1.493 1.417 1.502 132,746 1.4840 1.14%
2022-09-30 0 1.750 1.700 1.750 1.690 1.750 152,000 264,420 1.7396 1.477 1.434 1.477 1.426 1.477 180,155 1.4677 2.34%
2022-09-29 0 1.710 1.700 1.710 1.690 1.780 270,000 464,000 1.7185 1.443 1.434 1.443 1.426 1.502 320,013 1.4499 -1.16%
2022-09-28 0 1.730 1.730 1.740 1.630 1.740 760,000 1,284,580 1.6902 1.460 1.460 1.468 1.375 1.468 900,777 1.4261 -1.14%
2022-09-27 0 1.750 1.680 1.750 1.640 1.750 498,000 844,800 1.6964 1.477 1.417 1.477 1.384 1.477 590,246 1.4313 3.55%
2022-09-26 0 1.690 1.660 1.690 1.680 1.770 1,464,000 2,497,680 1.7061 1.426 1.401 1.426 1.417 1.493 1,735,180 1.4394 -3.98%
2022-09-23 0 1.760 1.750 1.760 1.750 1.800 353,400 623,882 1.7654 1.485 1.477 1.485 1.477 1.519 418,861 1.4895 -3.30%
2022-09-22 0 1.820 1.820 1.830 1.770 1.860 582,100 1,047,242 1.7991 1.536 1.536 1.544 1.493 1.569 689,924 1.5179 -2.15%
2022-09-21 0 1.860 1.860 1.870 1.820 1.870 1,366,000 2,520,900 1.8455 1.569 1.569 1.578 1.536 1.578 1,619,027 1.5570 -1.06%
2022-09-20 0 1.880 1.860 1.880 1.860 1.930 215,800 405,428 1.8787 1.586 1.569 1.586 1.569 1.628 255,773 1.5851 -1.05%
2022-09-19 0 1.900 1.880 1.900 1.810 1.940 1,836,400 3,524,120 1.9190 1.603 1.586 1.603 1.527 1.637 2,176,561 1.6191 -4.04%
2022-09-16 0 1.980 1.980 1.990 1.910 1.990 1,499,100 2,917,353 1.9461 1.671 1.671 1.679 1.611 1.679 1,776,782 1.6419 0.51%
2022-09-15 0 1.970 1.950 1.970 1.930 2.000 1,093,900 2,143,063 1.9591 1.662 1.645 1.662 1.628 1.687 1,296,526 1.6529 -0.51%
2022-09-14 0 1.980 1.950 1.980 1.950 2.000 284,000 558,280 1.9658 1.671 1.645 1.671 1.645 1.687 336,606 1.6586 -1.00%
2022-09-13 0 2.000 1.970 2.020 1.940 2.080 1,055,000 2,096,970 1.9876 1.687 1.662 1.704 1.637 1.755 1,250,420 1.6770 -2.91%
2022-09-09 0 2.060 2.030 2.060 1.980 2.080 1,084,900 2,195,191 2.0234 1.738 1.713 1.738 1.671 1.755 1,285,858 1.7072 3.00%
2022-09-08 0 2.000 1.980 2.000 1.960 2.030 133,200 265,136 1.9905 1.687 1.671 1.687 1.654 1.713 157,873 1.6794 0.00%
2022-09-07 0 2.000 1.940 2.000 1.870 2.000 1,018,100 1,992,300 1.9569 1.687 1.637 1.687 1.578 1.687 1,206,685 1.6511 0.00%
2022-09-06 0 2.000 1.970 1.990 1.960 2.000 912,300 1,813,568 1.9879 1.687 1.662 1.679 1.654 1.687 1,081,287 1.6772 1.01%
2022-09-05 0 1.980 1.950 1.980 1.920 2.140 1,530,000 3,081,300 2.0139 1.671 1.645 1.671 1.620 1.806 1,813,405 1.6992 -1.49%
2022-09-02 0 2.010 2.000 2.010 1.920 2.010 1,164,000 2,307,400 1.9823 1.696 1.687 1.696 1.620 1.696 1,379,610 1.6725 3.61%
2022-09-01 0 1.940 1.930 1.940 1.940 2.180 2,260,000 4,543,320 2.0103 1.637 1.628 1.637 1.637 1.839 2,678,625 1.6961 -3.96%
2022-08-31 0 2.020 1.960 2.020 1.900 2.030 1,668,786 3,258,017 1.9523 1.704 1.654 1.704 1.603 1.713 1,977,899 1.6472 1.00%
2022-08-30 0 2.000 1.960 2.000 1.970 2.060 1,748,000 3,502,280 2.0036 1.687 1.654 1.687 1.662 1.738 2,071,786 1.6905 1.01%
2022-08-29 0 1.980 1.980 1.990 1.830 1.990 3,942,000 7,560,180 1.9179 1.671 1.671 1.679 1.544 1.679 4,672,186 1.6181 7.61%
2022-08-26 0 1.840 1.820 1.840 1.760 1.870 1,114,000 2,018,630 1.8121 1.552 1.536 1.552 1.485 1.578 1,320,349 1.5289 3.95%
2022-08-25 0 1.770 1.750 1.770 1.710 1.770 146,000 253,980 1.7396 1.493 1.477 1.493 1.443 1.493 173,044 1.4677 1.14%
2022-08-24 0 1.750 1.720 1.750 1.720 1.770 192,000 332,280 1.7306 1.477 1.451 1.477 1.451 1.493 227,565 1.4602 0.00%
2022-08-23 0 1.750 1.750 1.760 1.730 1.890 1,210,000 2,138,760 1.7676 1.477 1.477 1.485 1.460 1.595 1,434,131 1.4913 -3.31%
2022-08-22 0 1.810 1.740 1.810 1.750 1.820 1,018,000 1,823,080 1.7908 1.527 1.468 1.527 1.477 1.536 1,206,566 1.5110 4.02%
2022-08-19 0 1.740 1.730 1.750 1.720 1.770 1,024,000 1,794,000 1.7520 1.468 1.460 1.477 1.451 1.493 1,213,678 1.4782 0.58%
2022-08-18 0 1.730 1.730 1.750 1.730 1.770 1,020,000 1,785,760 1.7507 1.460 1.460 1.477 1.460 1.493 1,208,937 1.4771 -1.70%
2022-08-17 0 1.760 1.760 1.780 1.750 1.800 1,618,000 2,855,840 1.7650 1.485 1.485 1.502 1.477 1.519 1,917,706 1.4892 -1.68%
2022-08-16 0 1.790 1.770 1.790 1.770 1.800 280,000 501,760 1.7920 1.510 1.493 1.510 1.493 1.519 331,865 1.5119 0.00%
2022-08-15 0 1.790 1.790 1.810 1.760 1.810 1,034,000 1,866,380 1.8050 1.510 1.510 1.527 1.485 1.527 1,225,530 1.5229 0.56%
2022-08-12 0 1.840 1.800 1.830 1.790 1.840 1,052,000 1,904,520 1.8104 1.502 1.469 1.494 1.461 1.502 1,288,893 1.4776 1.10%
2022-08-11 0 1.820 1.800 1.820 1.770 1.840 1,022,000 1,838,340 1.7988 1.485 1.469 1.485 1.445 1.502 1,252,138 1.4682 1.11%
2022-08-10 0 1.800 1.760 1.790 1.740 1.800 676,000 1,210,860 1.7912 1.469 1.437 1.461 1.420 1.469 828,224 1.4620 2.27%
2022-08-09 0 1.760 1.760 1.770 1.750 1.830 1,160,000 2,051,980 1.7689 1.437 1.437 1.445 1.428 1.494 1,421,213 1.4438 -2.76%
2022-08-08 0 1.810 1.770 1.810 1.780 1.820 1,010,000 1,820,810 1.8028 1.477 1.445 1.477 1.453 1.485 1,237,436 1.4714 -1.09%
2022-08-05 0 1.830 1.800 1.820 1.780 1.840 890,000 1,618,380 1.8184 1.494 1.469 1.485 1.453 1.502 1,090,414 1.4842 3.39%
2022-08-04 0 1.770 1.770 1.780 1.760 1.820 1,042,000 1,867,720 1.7924 1.445 1.445 1.453 1.437 1.485 1,276,642 1.4630 -1.12%
2022-08-03 0 1.790 1.760 1.790 1.750 1.820 176,000 312,240 1.7741 1.461 1.437 1.461 1.428 1.485 215,632 1.4480 1.70%
2022-08-02 0 1.760 1.760 1.770 1.720 1.800 1,008,000 1,783,740 1.7696 1.437 1.437 1.445 1.404 1.469 1,234,985 1.4443 -2.22%
2022-08-01 0 1.800 1.790 1.800 1.770 1.850 1,132,000 2,048,620 1.8097 1.469 1.461 1.469 1.445 1.510 1,386,908 1.4771 -2.17%
2022-07-29 0 1.840 1.810 1.840 1.770 1.960 2,048,000 3,705,920 1.8095 1.502 1.477 1.502 1.445 1.600 2,509,177 1.4769 -1.60%
2022-07-28 0 1.870 1.820 1.870 1.830 1.950 214,000 396,680 1.8536 1.526 1.485 1.526 1.494 1.592 262,189 1.5130 1.63%
2022-07-27 0 1.840 1.840 1.850 1.810 1.870 472,000 864,080 1.8307 1.502 1.502 1.510 1.477 1.526 578,287 1.4942 -1.60%
2022-07-26 0 1.870 1.870 1.890 1.850 1.880 296,000 552,120 1.8653 1.526 1.526 1.543 1.510 1.534 362,654 1.5224 1.08%
2022-07-25 0 1.850 1.820 1.850 1.800 1.870 192,000 352,400 1.8354 1.510 1.485 1.510 1.469 1.526 235,235 1.4981 1.65%
2022-07-22 0 1.820 1.820 1.830 1.800 1.850 848,000 1,543,460 1.8201 1.485 1.485 1.494 1.469 1.510 1,038,956 1.4856 0.55%
2022-07-21 0 1.810 1.810 1.820 1.780 1.890 1,630,000 2,961,100 1.8166 1.477 1.477 1.485 1.453 1.543 1,997,050 1.4827 -3.21%
2022-07-20 0 1.870 1.850 1.870 1.820 1.900 1,388,000 2,569,640 1.8513 1.526 1.510 1.526 1.485 1.551 1,700,555 1.5111 1.08%
2022-07-19 0 1.850 1.840 1.850 1.800 1.910 2,496,000 4,570,280 1.8310 1.510 1.502 1.510 1.469 1.559 3,058,059 1.4945 -3.14%
2022-07-18 0 1.910 1.860 1.910 1.840 1.930 1,100,000 2,078,500 1.8895 1.559 1.518 1.559 1.502 1.575 1,347,702 1.5423 3.80%
2022-07-15 0 1.840 1.810 1.840 1.790 1.890 1,200,000 2,201,640 1.8347 1.502 1.477 1.502 1.461 1.543 1,470,221 1.4975 -3.16%
2022-07-14 0 1.900 1.860 1.900 1.860 1.920 1,126,000 2,122,960 1.8854 1.551 1.518 1.551 1.518 1.567 1,379,557 1.5389 0.53%
2022-07-13 0 1.890 1.850 1.890 1.820 1.930 1,206,000 2,257,580 1.8720 1.543 1.510 1.543 1.485 1.575 1,477,572 1.5279 0.00%
2022-07-12 0 1.890 1.860 1.890 1.810 1.940 1,149,600 2,170,630 1.8882 1.543 1.518 1.543 1.477 1.583 1,408,471 1.5411 -2.58%
2022-07-11 0 1.940 1.920 1.940 1.860 1.990 1,116,000 2,139,100 1.9168 1.583 1.567 1.583 1.518 1.624 1,367,305 1.5645 -2.51%
2022-07-08 0 1.990 1.970 1.990 1.970 1.990 588,000 1,164,760 1.9809 1.624 1.608 1.624 1.608 1.624 720,408 1.6168 0.00%
2022-07-07 0 1.990 1.920 1.990 1.920 1.990 1,016,000 1,993,480 1.9621 1.624 1.567 1.624 1.567 1.624 1,244,787 1.6015 1.53%
2022-07-06 0 1.960 1.950 1.960 1.890 1.970 1,070,000 2,067,060 1.9318 1.600 1.592 1.600 1.543 1.608 1,310,947 1.5768 2.08%
2022-07-05 0 1.920 1.920 1.960 1.920 2.010 1,248,000 2,428,680 1.9461 1.567 1.567 1.600 1.567 1.641 1,529,030 1.5884 -3.03%
2022-07-04 0 1.980 1.960 1.980 1.950 2.040 1,322,000 2,622,000 1.9834 1.616 1.600 1.616 1.592 1.665 1,619,693 1.6188 -3.88%
2022-06-30 0 2.060 2.060 2.070 1.930 2.060 1,308,000 2,638,200 2.0170 1.681 1.681 1.690 1.575 1.681 1,602,541 1.6463 3.00%
2022-06-29 0 2.000 1.980 2.000 1.930 2.110 2,510,000 5,052,540 2.0130 1.632 1.616 1.632 1.575 1.722 3,075,212 1.6430 -1.96%
2022-06-28 0 2.040 2.020 2.040 1.980 2.090 2,962,000 6,007,700 2.0283 1.665 1.649 1.665 1.616 1.706 3,628,995 1.6555 2.51%
2022-06-27 0 1.990 1.970 1.990 1.930 2.000 1,328,000 2,599,860 1.9577 1.624 1.608 1.624 1.575 1.632 1,627,044 1.5979 1.02%
2022-06-24 0 1.970 1.970 1.980 1.940 1.980 738,000 1,444,700 1.9576 1.608 1.608 1.616 1.583 1.616 904,186 1.5978 -0.51%
2022-06-23 0 1.980 1.970 1.980 1.900 2.030 1,022,000 2,014,530 1.9712 1.616 1.608 1.616 1.551 1.657 1,252,138 1.6089 1.54%
2022-06-22 0 1.950 1.950 1.970 1.930 2.010 1,508,000 2,951,240 1.9571 1.592 1.592 1.608 1.575 1.641 1,847,577 1.5974 -2.50%
2022-06-21 0 2.000 1.980 2.000 1.930 2.010 1,214,000 2,408,950 1.9843 1.632 1.616 1.632 1.575 1.641 1,487,373 1.6196 1.52%
2022-06-20 0 1.970 1.940 1.970 1.890 1.980 1,770,000 3,426,240 1.9357 1.608 1.583 1.608 1.543 1.616 2,168,576 1.5799 2.07%
2022-06-17 0 1.930 1.920 1.930 1.850 2.150 4,748,000 9,244,140 1.9470 1.575 1.567 1.575 1.510 1.755 5,817,173 1.5891 -9.81%
2022-06-16 0 2.140 2.090 2.140 1.980 2.200 9,226,000 19,642,292 2.1290 1.747 1.706 1.747 1.616 1.796 11,303,547 1.7377 5.94%
2022-06-15 0 2.020 2.020 2.030 1.930 2.040 2,762,000 5,536,910 2.0047 1.649 1.649 1.657 1.575 1.665 3,383,958 1.6362 3.59%
2022-06-14 0 1.950 1.950 1.960 1.910 2.020 2,000,000 3,893,220 1.9466 1.592 1.592 1.600 1.559 1.649 2,450,368 1.5888 -3.47%
2022-06-13 0 2.020 2.000 2.020 1.950 2.110 2,492,000 5,037,460 2.0215 1.649 1.632 1.649 1.592 1.722 3,053,158 1.6499 1.51%
2022-06-10 0 1.990 1.970 1.990 1.900 2.060 2,162,000 4,260,860 1.9708 1.624 1.608 1.624 1.551 1.681 2,648,848 1.6086 0.51%
2022-06-09 0 1.980 1.960 1.980 1.940 2.040 1,878,000 3,710,600 1.9758 1.616 1.600 1.616 1.583 1.665 2,300,895 1.6127 3.13%
2022-06-08 0 1.920 1.920 1.940 1.850 1.950 3,368,000 6,426,818 1.9082 1.567 1.567 1.583 1.510 1.592 4,126,419 1.5575 2.67%
2022-06-07 0 1.870 1.830 1.870 1.720 1.880 5,300,000 9,554,146 1.8027 1.526 1.494 1.526 1.404 1.534 6,493,475 1.4713 10.00%
2022-06-06 0 1.700 1.690 1.700 1.670 1.720 1,246,000 2,110,680 1.6940 1.388 1.379 1.388 1.363 1.404 1,526,579 1.3826 0.59%
2022-06-02 0 1.690 1.670 1.690 1.610 1.700 1,094,000 1,827,380 1.6704 1.379 1.363 1.379 1.314 1.388 1,340,351 1.3634 0.60%
2022-06-01 0 1.680 1.660 1.680 1.650 1.690 1,660,000 2,762,453 1.6641 1.371 1.355 1.371 1.347 1.379 2,033,805 1.3583 1.82%
2022-05-31 0 1.650 1.650 1.660 1.590 1.730 13,100,000 21,794,880 1.6637 1.347 1.347 1.355 1.298 1.412 16,049,909 1.3579 2.48%
2022-05-30 0 1.610 1.590 1.610 1.560 1.610 1,428,000 2,266,180 1.5870 1.314 1.298 1.314 1.273 1.314 1,749,563 1.2953 1.90%
2022-05-27 0 1.580 1.570 1.580 1.540 1.600 1,314,000 2,058,740 1.5668 1.290 1.281 1.290 1.257 1.306 1,609,892 1.2788 0.00%
2022-05-26 0 1.580 1.580 1.590 1.540 1.660 2,328,000 3,624,496 1.5569 1.290 1.290 1.298 1.257 1.355 2,852,228 1.2708 -0.63%
2022-05-25 0 1.590 1.580 1.590 1.570 1.660 1,138,000 1,816,460 1.5962 1.298 1.290 1.298 1.281 1.355 1,394,259 1.3028 -1.24%
2022-05-24 0 1.610 1.600 1.610 1.610 1.680 1,698,000 2,789,320 1.6427 1.314 1.306 1.314 1.314 1.371 2,080,362 1.3408 -3.01%
2022-05-23 0 1.660 1.630 1.660 1.630 1.730 2,508,000 4,152,140 1.6556 1.355 1.330 1.355 1.330 1.412 3,072,761 1.3513 -5.14%
2022-05-20 0 1.750 1.750 1.760 1.730 1.820 2,270,000 3,991,100 1.7582 1.428 1.428 1.437 1.412 1.485 2,781,167 1.4350 -2.23%
2022-05-19 0 1.790 1.790 1.800 1.750 1.840 1,746,000 3,137,730 1.7971 1.461 1.461 1.469 1.428 1.502 2,139,171 1.4668 -3.24%
2022-05-18 0 1.850 1.840 1.850 1.790 1.870 1,150,000 2,103,440 1.8291 1.510 1.502 1.510 1.461 1.526 1,408,961 1.4929 -1.07%
2022-05-17 0 1.870 1.860 1.870 1.800 1.890 1,218,000 2,257,740 1.8536 1.526 1.518 1.526 1.469 1.543 1,492,274 1.5130 1.08%
2022-05-16 0 1.850 1.830 1.850 1.820 1.930 1,428,000 2,658,540 1.8617 1.510 1.494 1.510 1.485 1.575 1,749,563 1.5195 -2.63%
2022-05-13 0 1.900 1.880 1.900 1.880 1.970 1,378,000 2,633,440 1.9111 1.551 1.534 1.551 1.534 1.608 1,688,303 1.5598 -3.55%
2022-05-12 0 1.970 1.960 1.970 1.960 2.020 392,000 782,160 1.9953 1.608 1.600 1.608 1.600 1.649 480,272 1.6286 -1.99%
2022-05-11 0 2.010 1.960 2.010 1.940 2.060 1,116,000 2,220,460 1.9897 1.641 1.600 1.641 1.583 1.681 1,367,305 1.6240 1.52%
2022-05-10 0 1.980 1.970 1.980 1.910 2.050 1,166,000 2,294,840 1.9681 1.616 1.608 1.616 1.559 1.673 1,428,564 1.6064 -3.88%
2022-05-06 0 2.060 2.050 2.060 1.970 2.060 1,060,000 2,151,960 2.0302 1.681 1.673 1.681 1.608 1.681 1,298,695 1.6570 -1.90%
2022-05-05 0 2.100 2.090 2.100 1.970 2.130 2,038,000 4,194,600 2.0582 1.714 1.706 1.714 1.608 1.739 2,496,925 1.6799 -1.41%
2022-05-04 0 2.130 2.090 2.130 2.030 2.140 444,000 918,580 2.0689 1.739 1.706 1.739 1.657 1.747 543,982 1.6886 -3.18%
2022-05-03 0 2.200 2.160 2.190 2.130 2.210 380,000 831,760 2.1888 1.796 1.763 1.787 1.739 1.804 465,570 1.7865 0.00%
2022-04-29 0 2.200 2.160 2.200 1.950 2.220 914,000 1,943,900 2.1268 1.796 1.763 1.796 1.592 1.812 1,119,818 1.7359 7.32%
2022-04-28 0 2.050 2.030 2.050 2.030 2.120 316,000 654,980 2.0727 1.673 1.657 1.673 1.657 1.730 387,158 1.6918 -1.91%
2022-04-27 0 2.090 2.060 2.090 2.050 2.100 438,000 913,580 2.0858 1.706 1.681 1.706 1.673 1.714 536,631 1.7024 0.00%
2022-04-26 0 2.090 2.090 2.100 2.040 2.110 630,000 1,311,460 2.0817 1.706 1.706 1.714 1.665 1.722 771,866 1.6991 3.98%
2022-04-25 0 2.010 1.990 2.010 1.970 2.120 1,100,000 2,264,800 2.0589 1.641 1.624 1.641 1.608 1.730 1,347,702 1.6805 -3.83%
2022-04-22 0 2.090 2.070 2.090 2.050 2.200 2,962,000 6,261,180 2.1138 1.706 1.690 1.706 1.673 1.796 3,628,995 1.7253 -2.34%
2022-04-21 0 2.140 2.110 2.140 2.100 2.270 1,456,000 3,101,640 2.1302 1.747 1.722 1.747 1.714 1.853 1,783,868 1.7387 -4.04%
2022-04-20 0 2.230 2.190 2.230 2.180 2.300 1,124,000 2,511,300 2.2343 1.820 1.787 1.820 1.779 1.877 1,377,107 1.8236 0.90%
2022-04-19 0 2.210 2.210 2.220 2.170 2.300 1,362,000 3,008,218 2.2087 1.804 1.804 1.812 1.771 1.877 1,668,700 1.8027 -3.91%
2022-04-14 0 2.300 2.250 2.300 2.150 2.310 1,432,000 3,173,080 2.2158 1.877 1.836 1.877 1.755 1.885 1,754,463 1.8086 3.60%
2022-04-13 0 2.220 2.170 2.220 2.050 2.220 1,056,000 2,281,160 2.1602 1.812 1.771 1.812 1.673 1.812 1,293,794 1.7632 3.74%
2022-04-12 0 2.140 2.100 2.140 2.100 2.200 1,376,000 2,935,650 2.1335 1.747 1.714 1.747 1.714 1.796 1,685,853 1.7413 -0.47%
2022-04-11 0 2.150 2.150 2.160 2.080 2.200 1,052,000 2,235,880 2.1254 1.755 1.755 1.763 1.698 1.796 1,288,893 1.7347 -4.44%
2022-04-08 0 2.250 2.240 2.250 2.150 2.300 1,040,000 2,329,180 2.2396 1.836 1.828 1.836 1.755 1.877 1,274,191 1.8280 0.90%
2022-04-07 0 2.230 2.150 2.230 2.130 2.260 1,152,000 2,540,900 2.2056 1.820 1.755 1.820 1.739 1.845 1,411,412 1.8003 0.45%
2022-04-06 0 2.220 2.180 2.220 2.150 2.270 1,098,000 2,424,940 2.2085 1.812 1.779 1.812 1.755 1.853 1,345,252 1.8026 -0.45%
2022-04-04 0 2.230 2.210 2.240 2.100 2.270 146,000 323,880 2.2184 1.820 1.804 1.828 1.714 1.853 178,877 1.8106 1.83%
2022-04-01 0 2.190 2.170 2.190 2.170 2.240 584,000 1,285,500 2.2012 1.787 1.771 1.787 1.771 1.828 715,507 1.7966 -0.90%
2022-03-31 0 2.210 2.210 2.220 2.150 2.230 682,000 1,493,220 2.1895 1.804 1.804 1.812 1.755 1.820 835,575 1.7871 -1.34%
2022-03-30 0 2.240 2.210 2.240 2.200 2.310 748,000 1,684,820 2.2524 1.828 1.804 1.828 1.796 1.885 916,438 1.8384 -0.44%
2022-03-29 0 2.250 2.210 2.250 2.200 2.330 764,000 1,713,170 2.2424 1.836 1.804 1.836 1.796 1.902 936,041 1.8302 -0.88%
2022-03-28 0 2.270 2.240 2.270 2.140 2.310 1,802,004 4,047,329 2.2460 1.853 1.828 1.853 1.747 1.885 2,207,786 1.8332 5.58%
2022-03-25 0 2.150 2.060 2.150 2.070 2.260 1,166,000 2,512,546 2.1548 1.755 1.681 1.755 1.690 1.845 1,428,564 1.7588 -2.27%
2022-03-24 0 2.200 2.180 2.200 2.050 2.200 1,704,000 3,692,640 2.1670 1.796 1.779 1.796 1.673 1.796 2,087,713 1.7687 3.77%
2022-03-23 0 2.120 2.090 2.120 2.080 2.200 1,330,000 2,810,220 2.1129 1.730 1.706 1.730 1.698 1.796 1,629,495 1.7246 1.92%
2022-03-22 0 2.080 2.060 2.080 1.990 2.080 1,804,000 3,684,840 2.0426 1.698 1.681 1.698 1.624 1.698 2,210,232 1.6672 -0.48%
2022-03-21 0 2.090 2.060 2.090 2.050 2.160 844,000 1,762,040 2.0877 1.706 1.681 1.706 1.673 1.763 1,034,055 1.7040 -0.48%
2022-03-18 0 2.100 2.060 2.100 2.000 2.130 1,406,000 2,915,540 2.0736 1.714 1.681 1.714 1.632 1.739 1,722,609 1.6925 2.44%
2022-03-17 0 2.050 2.030 2.050 1.950 2.110 2,402,000 4,883,880 2.0333 1.673 1.657 1.673 1.592 1.722 2,942,892 1.6596 6.22%
2022-03-16 0 1.930 1.880 1.930 1.720 1.950 3,286,000 6,041,540 1.8386 1.575 1.534 1.575 1.404 1.592 4,025,954 1.5006 12.21%
2022-03-15 0 1.720 1.670 1.720 1.620 1.870 3,522,000 6,080,186 1.7263 1.404 1.363 1.404 1.322 1.526 4,315,098 1.4090 -6.52%
2022-03-14 0 1.840 1.800 1.840 1.800 2.030 3,276,188 6,112,669 1.8658 1.502 1.469 1.502 1.469 1.657 4,013,933 1.5229 -9.80%
2022-03-11 0 2.040 2.010 2.040 1.910 2.050 1,168,000 2,297,160 1.9667 1.665 1.641 1.665 1.559 1.673 1,431,015 1.6053 -0.49%
2022-03-10 0 2.050 2.020 2.050 1.990 2.110 490,000 1,001,560 2.0440 1.673 1.649 1.673 1.624 1.722 600,340 1.6683 -0.97%
2022-03-09 0 2.070 1.990 2.070 1.920 2.110 2,676,000 5,275,100 1.9713 1.690 1.624 1.690 1.567 1.722 3,278,592 1.6090 2.48%
2022-03-08 0 2.020 2.010 2.020 1.950 2.070 2,672,000 5,346,612 2.0010 1.649 1.641 1.649 1.592 1.690 3,273,691 1.6332 -1.94%
2022-03-07 0 2.060 2.050 2.060 2.020 2.130 958,000 1,964,436 2.0506 1.681 1.673 1.681 1.649 1.739 1,173,726 1.6737 -3.29%
2022-03-04 0 2.130 2.130 2.140 2.110 2.220 2,018,000 4,323,460 2.1424 1.739 1.739 1.747 1.722 1.812 2,472,421 1.7487 -4.05%
2022-03-03 0 2.280 2.260 2.290 2.250 2.360 1,354,000 3,094,080 2.2851 1.812 1.796 1.820 1.788 1.876 1,703,734 1.8161 -2.15%
2022-03-02 0 2.330 2.330 2.340 2.270 2.330 1,056,000 2,428,640 2.2998 1.852 1.852 1.860 1.804 1.852 1,328,762 1.8277 -0.43%
2022-03-01 0 2.340 2.290 2.340 2.270 2.360 1,036,000 2,401,060 2.3176 1.860 1.820 1.860 1.804 1.876 1,303,596 1.8419 0.43%
2022-02-28 0 2.330 2.330 2.340 2.230 2.400 1,744,000 3,963,820 2.2728 1.852 1.852 1.860 1.772 1.907 2,194,470 1.8063 -2.92%
2022-02-25 0 2.400 2.370 2.400 2.260 2.400 3,278,000 7,637,060 2.3298 1.907 1.883 1.907 1.796 1.907 4,124,698 1.8515 3.90%
2022-02-24 0 2.310 2.300 2.310 2.300 2.480 1,732,000 4,073,940 2.3522 1.836 1.828 1.836 1.828 1.971 2,179,370 1.8693 -6.48%
2022-02-23 0 2.470 2.470 2.480 2.360 2.490 1,510,000 3,679,820 2.4370 1.963 1.963 1.971 1.876 1.979 1,900,028 1.9367 4.22%
2022-02-22 0 2.370 2.370 2.380 2.290 2.410 2,421,941 5,746,121 2.3725 1.883 1.883 1.891 1.820 1.915 3,047,521 1.8855 -1.25%
2022-02-21 0 2.400 2.370 2.400 2.360 2.420 824,000 1,962,180 2.3813 1.907 1.883 1.907 1.876 1.923 1,036,837 1.8925 -1.64%
2022-02-18 0 2.440 2.440 2.450 2.420 2.520 1,252,000 3,068,560 2.4509 1.939 1.939 1.947 1.923 2.003 1,575,388 1.9478 -2.79%
2022-02-17 0 2.510 2.480 2.510 2.460 2.540 1,164,000 2,906,360 2.4969 1.995 1.971 1.995 1.955 2.019 1,464,658 1.9843 -0.79%
2022-02-16 0 2.530 2.500 2.530 2.470 2.540 1,809,996 4,529,461 2.5025 2.011 1.987 2.011 1.963 2.019 2,277,513 1.9888 3.27%
2022-02-15 0 2.450 2.450 2.460 2.400 2.470 2,614,000 6,351,820 2.4299 1.947 1.947 1.955 1.907 1.963 3,289,188 1.9311 -0.41%
2022-02-14 0 2.460 2.450 2.460 2.410 2.680 5,688,000 13,918,780 2.4470 1.955 1.947 1.955 1.915 2.130 7,157,193 1.9447 -5.38%
2022-02-11 0 2.600 2.560 2.600 2.490 2.700 1,914,000 4,908,480 2.5645 2.066 2.034 2.066 1.979 2.146 2,408,380 2.0381 -2.26%
2022-02-10 0 2.660 2.650 2.660 2.600 2.720 2,180,000 5,797,820 2.6596 2.114 2.106 2.114 2.066 2.162 2,743,087 2.1136 3.91%
2022-02-09 0 2.560 2.540 2.560 2.490 2.590 2,146,000 5,461,860 2.5451 2.034 2.019 2.034 1.979 2.058 2,700,305 2.0227 2.81%
2022-02-08 0 2.490 2.490 2.500 2.460 2.570 1,254,057 3,123,020 2.4903 1.979 1.979 1.987 1.955 2.042 1,577,976 1.9791 -0.80%
2022-02-07 0 2.510 2.490 2.510 2.460 2.680 5,222,000 13,220,240 2.5316 1.995 1.979 1.995 1.955 2.130 6,570,827 2.0120 0.40%
2022-02-04 0 2.500 2.490 2.510 2.360 2.510 1,564,000 3,817,690 2.4410 1.987 1.979 1.995 1.876 1.995 1,967,976 1.9399 -0.40%
2022-01-31 0 2.510 2.430 2.510 2.420 2.550 490,000 1,209,660 2.4687 1.995 1.931 1.995 1.923 2.027 616,566 1.9619 -1.57%
2022-01-28 0 2.550 2.530 2.570 2.100 2.620 5,502,000 13,236,140 2.4057 2.027 2.011 2.042 1.669 2.082 6,923,150 1.9119 15.38%
2022-01-27 0 2.210 2.170 2.210 2.130 2.500 3,024,000 6,791,920 2.2460 1.756 1.725 1.756 1.693 1.987 3,805,090 1.7850 -8.68%
2022-01-26 0 2.420 2.390 2.420 2.340 2.670 7,130,000 17,359,980 2.4348 1.923 1.899 1.923 1.860 2.122 8,971,658 1.9350 -6.20%
2022-01-25 0 2.580 2.580 2.590 2.540 3.000 9,066,000 24,674,320 2.7216 2.050 2.050 2.058 2.019 2.384 11,407,721 2.1629 -13.71%
2022-01-24 0 2.990 2.980 3.000 2.940 3.010 1,104,000 3,284,640 2.9752 2.376 2.368 2.384 2.336 2.392 1,389,160 2.3645 0.00%
2022-01-21 0 2.990 2.990 3.020 2.980 3.090 800,000 2,420,630 3.0258 2.376 2.376 2.400 2.368 2.456 1,006,638 2.4047 -2.61%
2022-01-20 0 3.070 3.030 3.070 2.960 3.120 2,068,000 6,294,680 3.0438 2.440 2.408 2.440 2.352 2.480 2,602,158 2.4190 1.99%
2022-01-19 0 3.010 2.990 3.010 2.930 3.090 1,250,000 3,771,460 3.0172 2.392 2.376 2.392 2.329 2.456 1,572,871 2.3978 -0.99%
2022-01-18 0 3.040 3.000 3.040 2.980 3.190 1,524,000 4,638,940 3.0439 2.416 2.384 2.416 2.368 2.535 1,917,645 2.4191 0.66%
2022-01-17 0 3.020 2.990 3.020 2.960 3.040 2,246,000 6,747,060 3.0040 2.400 2.376 2.400 2.352 2.416 2,826,135 2.3874 0.33%
2022-01-14 0 3.010 2.990 3.010 2.930 3.050 1,078,000 3,211,440 2.9791 2.392 2.376 2.392 2.329 2.424 1,356,444 2.3675 0.33%
2022-01-13 0 3.000 2.980 3.000 2.960 3.120 614,000 1,844,300 3.0037 2.384 2.368 2.384 2.352 2.480 772,594 2.3872 -2.91%
2022-01-12 0 3.090 3.060 3.090 3.060 3.120 466,000 1,439,900 3.0899 2.456 2.432 2.456 2.432 2.480 586,366 2.4556 1.31%
2022-01-11 0 3.050 3.010 3.050 3.010 3.090 1,360,000 4,143,460 3.0467 2.424 2.392 2.424 2.392 2.456 1,711,284 2.4213 -1.93%
2022-01-10 0 3.110 3.110 3.120 2.990 3.110 1,262,000 3,862,080 3.0603 2.472 2.472 2.480 2.376 2.472 1,587,971 2.4321 4.71%
2022-01-07 0 2.970 2.960 2.980 2.970 3.180 2,024,000 6,109,420 3.0185 2.360 2.352 2.368 2.360 2.527 2,546,793 2.3989 -2.62%
2022-01-06 0 3.050 3.030 3.050 2.990 3.220 1,482,000 4,501,780 3.0376 2.424 2.408 2.424 2.376 2.559 1,864,796 2.4141 -1.61%
2022-01-05 0 3.100 3.050 3.100 3.010 3.270 3,040,000 9,492,160 3.1224 2.464 2.424 2.464 2.392 2.599 3,825,223 2.4815 -5.20%
2022-01-04 0 3.270 3.260 3.270 3.110 3.270 2,996,000 9,571,140 3.1946 2.599 2.591 2.599 2.472 2.599 3,769,858 2.5389 4.14%
2022-01-03 0 3.140 3.140 3.150 3.000 3.170 1,052,000 3,248,580 3.0880 2.495 2.495 2.503 2.384 2.519 1,323,728 2.4541 -2.18%
2021-12-31 0 3.210 3.160 3.210 3.060 3.220 662,000 2,078,100 3.1391 2.551 2.511 2.551 2.432 2.559 832,993 2.4947 2.56%
2021-12-30 0 3.130 3.080 3.130 3.020 3.150 908,000 2,790,180 3.0729 2.487 2.448 2.487 2.400 2.503 1,142,534 2.4421 5.03%
2021-12-29 0 2.980 2.950 2.980 2.900 3.070 1,674,000 4,917,320 2.9375 2.368 2.344 2.368 2.305 2.440 2,106,389 2.3345 -2.93%
2021-12-28 0 3.070 3.040 3.070 3.050 3.330 2,140,000 6,754,340 3.1562 2.440 2.416 2.440 2.424 2.646 2,692,756 2.5083 -5.54%
2021-12-24 0 3.250 3.200 3.250 3.200 3.250 1,000,000 3,219,340 3.2193 2.583 2.543 2.583 2.543 2.583 1,258,297 2.5585 2.85%
2021-12-23 0 3.160 3.130 3.160 3.000 3.180 3,124,000 9,677,360 3.0977 2.511 2.487 2.511 2.384 2.527 3,930,920 2.4619 4.98%
2021-12-22 0 3.010 2.980 3.010 2.970 3.120 2,444,000 7,357,542 3.0105 2.392 2.368 2.392 2.360 2.480 3,075,278 2.3925 -1.31%
2021-12-21 0 3.050 3.040 3.050 2.980 3.180 2,697,831 8,197,298 3.0385 2.424 2.416 2.424 2.368 2.527 3,394,673 2.4148 0.99%
2021-12-20 0 3.020 3.020 3.040 3.020 3.200 1,430,000 4,416,240 3.0883 2.400 2.400 2.416 2.400 2.543 1,799,365 2.4543 -5.03%
2021-12-17 0 3.180 3.180 3.190 3.100 3.270 1,567,637 4,950,905 3.1582 2.527 2.527 2.535 2.464 2.599 1,972,553 2.5099 -2.45%
2021-12-16 0 3.260 3.250 3.280 3.140 3.300 2,290,000 7,382,980 3.2240 2.591 2.583 2.607 2.495 2.623 2,881,500 2.5622 2.52%
2021-12-15 0 3.180 3.180 3.190 3.150 3.390 2,344,000 7,529,400 3.2122 2.527 2.527 2.535 2.503 2.694 2,949,448 2.5528 -4.79%
2021-12-14 0 3.340 3.330 3.350 3.320 3.600 1,610,000 5,444,380 3.3816 2.654 2.646 2.662 2.638 2.861 2,025,858 2.6874 -5.11%
2021-12-13 0 3.520 3.500 3.520 3.500 3.790 1,138,000 4,059,580 3.5673 2.797 2.782 2.797 2.782 3.012 1,431,942 2.8350 -4.35%
2021-12-10 0 3.680 3.660 3.680 3.620 3.820 1,182,000 4,330,540 3.6637 2.925 2.909 2.925 2.877 3.036 1,487,307 2.9117 -2.90%
2021-12-09 0 3.790 3.760 3.790 3.620 3.850 1,056,000 3,939,320 3.7304 3.012 2.988 3.012 2.877 3.060 1,328,762 2.9647 4.99%
2021-12-08 0 3.610 3.590 3.620 3.520 3.870 1,474,000 5,284,100 3.5849 2.869 2.853 2.877 2.797 3.076 1,854,730 2.8490 -2.96%
2021-12-07 0 3.720 3.690 3.720 3.450 3.800 2,264,376 8,148,076 3.5984 2.956 2.933 2.956 2.742 3.020 2,849,258 2.8597 1.09%
2021-12-06 0 3.680 3.670 3.680 3.630 3.910 1,398,000 5,161,400 3.6920 2.925 2.917 2.925 2.885 3.107 1,759,099 2.9341 -5.40%
2021-12-03 0 3.890 3.850 3.890 3.800 3.950 526,000 2,035,840 3.8704 3.091 3.060 3.091 3.020 3.139 661,864 3.0759 0.26%
2021-12-02 0 3.880 3.870 3.880 3.860 4.400 1,526,000 6,049,860 3.9645 3.084 3.076 3.084 3.068 3.497 1,920,161 3.1507 -4.20%
2021-12-01 0 4.050 4.020 4.050 4.030 4.240 1,174,000 4,832,220 4.1160 3.219 3.195 3.219 3.203 3.370 1,477,241 3.2711 -4.48%
2021-11-30 0 4.240 4.230 4.240 4.160 4.650 3,400,000 14,746,560 4.3372 3.370 3.362 3.370 3.306 3.695 4,278,210 3.4469 -8.42%
2021-11-29 0 4.630 4.610 4.630 4.600 4.720 1,970,000 9,170,120 4.6549 3.680 3.664 3.680 3.656 3.751 2,478,845 3.6994 0.22%
2021-11-26 0 4.620 4.580 4.620 4.540 4.840 1,206,000 5,558,720 4.6092 3.672 3.640 3.672 3.608 3.846 1,517,506 3.6631 -1.70%
2021-11-25 0 4.700 4.690 4.700 4.520 4.700 2,344,000 10,857,560 4.6321 3.735 3.727 3.735 3.592 3.735 2,949,448 3.6812 4.44%
2021-11-24 0 4.500 4.480 4.500 4.420 4.540 827,834 3,709,101 4.4805 3.576 3.560 3.576 3.513 3.608 1,041,661 3.5608 -0.88%
2021-11-23 0 4.540 4.510 4.540 4.360 4.560 1,032,000 4,622,900 4.4796 3.608 3.584 3.608 3.465 3.624 1,298,562 3.5600 1.57%
2021-11-22 0 4.470 4.450 4.470 4.410 4.610 1,038,000 4,641,660 4.4717 3.552 3.537 3.552 3.505 3.664 1,306,112 3.5538 -0.89%
2021-11-19 0 4.510 4.480 4.510 4.410 4.560 1,024,000 4,587,320 4.4798 3.584 3.560 3.584 3.505 3.624 1,288,496 3.5602 1.12%
2021-11-18 0 4.460 4.460 4.470 4.400 4.570 1,252,000 5,572,640 4.4510 3.544 3.544 3.552 3.497 3.632 1,575,388 3.5373 -1.55%
2021-11-17 0 4.530 4.520 4.530 4.410 4.540 1,308,000 5,853,260 4.4750 3.600 3.592 3.600 3.505 3.608 1,645,852 3.5564 2.03%
2021-11-16 0 4.440 4.420 4.440 4.290 4.460 1,702,000 7,514,780 4.4153 3.529 3.513 3.529 3.409 3.544 2,141,621 3.5089 2.30%
2021-11-15 0 4.340 4.310 4.340 4.260 4.380 550,000 2,380,320 4.3279 3.449 3.425 3.449 3.386 3.481 692,063 3.4395 -0.23%
2021-11-12 0 4.350 4.310 4.350 4.210 4.450 1,034,000 4,447,460 4.3012 3.457 3.425 3.457 3.346 3.537 1,301,079 3.4183 0.00%
2021-11-11 0 4.350 4.300 4.350 4.060 4.370 1,298,000 5,536,120 4.2651 3.457 3.417 3.457 3.227 3.473 1,633,269 3.3896 5.07%
2021-11-10 0 4.140 4.120 4.140 3.820 4.160 1,020,000 4,159,200 4.0776 3.290 3.274 3.290 3.036 3.306 1,283,463 3.2406 2.99%
2021-11-09 0 4.020 4.020 4.030 4.000 4.180 914,000 3,694,480 4.0421 3.195 3.195 3.203 3.179 3.322 1,150,083 3.2124 0.25%
2021-11-08 0 4.010 3.980 4.010 3.930 4.060 2,324,000 9,310,180 4.0061 3.187 3.163 3.187 3.123 3.227 2,924,282 3.1837 -0.50%
2021-11-05 0 4.030 3.980 4.030 3.950 4.190 1,528,000 6,129,820 4.0117 3.203 3.163 3.203 3.139 3.330 1,922,678 3.1882 -2.18%
2021-11-04 0 4.120 4.120 4.130 4.050 4.200 564,000 2,319,340 4.1123 3.274 3.274 3.282 3.219 3.338 709,680 3.2682 0.24%
2021-11-03 0 4.110 4.090 4.120 4.000 4.200 1,090,000 4,452,680 4.0850 3.266 3.250 3.274 3.179 3.338 1,371,544 3.2465 -0.96%
2021-11-02 0 4.150 4.140 4.150 4.080 4.350 1,102,000 4,593,240 4.1681 3.298 3.290 3.298 3.242 3.457 1,386,643 3.3125 -2.12%
2021-11-01 0 4.240 4.220 4.240 4.220 4.380 374,000 1,599,220 4.2760 3.370 3.354 3.370 3.354 3.481 470,603 3.3982 -1.17%
2021-10-29 0 4.290 4.240 4.290 4.100 4.290 1,516,000 6,431,300 4.2423 3.409 3.370 3.409 3.258 3.409 1,907,578 3.3714 3.37%
2021-10-28 0 4.150 4.110 4.150 4.100 4.300 1,208,000 5,046,180 4.1773 3.298 3.266 3.298 3.258 3.417 1,520,023 3.3198 -3.04%
2021-10-27 0 4.280 4.250 4.280 4.210 4.470 1,700,000 7,264,380 4.2732 3.401 3.378 3.401 3.346 3.552 2,139,105 3.3960 -5.52%
2021-10-26 0 4.530 4.490 4.530 4.470 4.600 1,044,000 4,727,840 4.5286 3.600 3.568 3.600 3.552 3.656 1,313,662 3.5990 -1.09%
2021-10-25 0 4.580 4.570 4.580 4.420 4.680 572,000 2,608,820 4.5609 3.640 3.632 3.640 3.513 3.719 719,746 3.6246 -0.65%
2021-10-22 0 4.610 4.570 4.610 4.510 4.640 1,107,000 5,065,560 4.5759 3.664 3.632 3.664 3.584 3.688 1,392,935 3.6366 -0.65%
2021-10-21 0 4.640 4.610 4.640 4.460 4.800 2,220,000 10,232,140 4.6091 3.688 3.664 3.688 3.544 3.815 2,793,419 3.6629 -2.73%
2021-10-20 0 4.770 4.740 4.770 4.590 4.780 1,368,000 6,433,600 4.7029 3.791 3.767 3.791 3.648 3.799 1,721,350 3.7375 2.58%
2021-10-19 0 4.650 4.620 4.650 4.450 4.720 2,672,000 12,324,540 4.6125 3.695 3.672 3.695 3.537 3.751 3,362,170 3.6657 1.31%
2021-10-18 0 4.590 4.570 4.590 4.350 4.680 5,606,000 25,566,000 4.5605 3.648 3.632 3.648 3.457 3.719 7,054,013 3.6243 4.79%
2021-10-15 0 4.380 4.370 4.380 4.140 4.810 21,317,700 93,459,291 4.3841 3.481 3.473 3.481 3.290 3.823 26,823,998 3.4842 8.42%
2021-10-12 0 4.040 4.010 4.050 3.910 4.160 1,608,000 6,464,020 4.0199 3.211 3.187 3.219 3.107 3.306 2,023,342 3.1947 -1.22%
2021-10-11 0 4.090 4.090 4.100 4.050 4.240 576,000 2,382,480 4.1363 3.250 3.250 3.258 3.219 3.370 724,779 3.2872 -3.54%
2021-10-08 0 4.240 4.170 4.240 4.090 4.340 2,139,300 9,076,475 4.2427 3.370 3.314 3.370 3.250 3.449 2,691,875 3.3718 0.24%
2021-10-07 0 4.230 4.230 4.240 3.990 4.390 415,100 1,767,740 4.2586 3.362 3.362 3.370 3.171 3.489 522,319 3.3844 -1.40%
2021-10-06 0 4.290 4.250 4.290 4.270 4.440 242,200 1,046,330 4.3201 3.409 3.378 3.409 3.393 3.529 304,760 3.4333 -0.46%
2021-10-05 0 4.310 4.280 4.310 4.260 4.350 100,000 430,540 4.3054 3.425 3.401 3.425 3.386 3.457 125,830 3.4216 2.86%
2021-10-04 0 4.190 4.160 4.190 4.140 4.270 275,600 1,155,234 4.1917 3.330 3.306 3.330 3.290 3.393 346,787 3.3313 1.45%
2021-09-30 0 4.130 4.090 4.130 3.850 4.130 1,177,200 4,811,157 4.0869 3.282 3.250 3.282 3.060 3.282 1,481,267 3.2480 4.29%
2021-09-29 0 3.960 3.930 3.960 3.900 4.000 120,400 476,120 3.9545 3.147 3.123 3.147 3.099 3.179 151,499 3.1427 -1.25%
2021-09-28 0 4.010 3.980 4.020 3.910 4.100 1,080,600 4,324,568 4.0020 3.187 3.163 3.195 3.107 3.258 1,359,716 3.1805 -2.67%
2021-09-27 0 4.120 4.050 4.120 4.040 4.210 522,600 2,150,269 4.1146 3.274 3.219 3.274 3.211 3.346 657,586 3.2699 -0.48%
2021-09-24 0 4.140 4.060 4.140 3.970 4.300 1,159,208 4,809,352 4.1488 3.290 3.227 3.290 3.155 3.417 1,458,628 3.2972 0.00%
2021-09-23 0 4.140 4.100 4.140 4.080 4.250 1,593,190 6,661,823 4.1814 3.290 3.258 3.290 3.242 3.378 2,004,706 3.3231 -0.72%
2021-09-21 0 4.170 4.150 4.170 4.040 4.210 30,400 125,976 4.1439 3.314 3.298 3.314 3.211 3.346 38,252 3.2933 2.96%
2021-09-20 0 4.050 4.050 4.060 3.940 4.260 758,000 3,072,360 4.0532 3.219 3.219 3.227 3.131 3.386 953,789 3.2212 -4.03%
2021-09-17 0 4.220 4.210 4.220 4.200 4.250 357,400 1,508,970 4.2221 3.354 3.346 3.354 3.338 3.378 449,715 3.3554 0.00%
2021-09-16 0 4.220 4.190 4.220 4.180 4.240 318,700 1,343,846 4.2166 3.354 3.330 3.354 3.322 3.370 401,019 3.3511 0.48%
2021-09-15 0 4.200 4.150 4.200 4.090 4.250 831,737 3,465,107 4.1661 3.338 3.298 3.338 3.250 3.378 1,046,572 3.3109 -1.18%
2021-09-14 0 4.250 4.220 4.250 4.150 4.430 665,800 2,824,072 4.2416 3.378 3.354 3.378 3.298 3.521 837,774 3.3709 -2.52%
2021-09-13 0 4.360 4.260 4.360 4.210 4.480 1,068,000 4,560,648 4.2703 3.465 3.386 3.465 3.346 3.560 1,343,861 3.3937 -2.68%
2021-09-10 0 4.480 4.460 4.480 4.460 4.600 412,000 1,853,240 4.4982 3.560 3.544 3.560 3.544 3.656 518,418 3.5748 -1.54%
2021-09-09 0 4.550 4.510 4.550 4.540 4.640 653,034 2,992,864 4.5830 3.616 3.584 3.616 3.608 3.688 821,711 3.6422 -1.09%
2021-09-08 0 4.600 4.560 4.600 4.480 4.630 553,834 2,532,968 4.5735 3.656 3.624 3.656 3.560 3.680 696,888 3.6347 2.68%
2021-09-07 0 4.480 4.450 4.480 4.470 4.640 618,600 2,804,144 4.5330 3.560 3.537 3.560 3.552 3.688 778,383 3.6025 -2.82%
2021-09-06 0 4.610 4.600 4.610 4.570 4.610 208,000 956,360 4.5979 3.664 3.656 3.664 3.632 3.664 261,726 3.6541 -0.22%
2021-09-03 0 4.620 4.600 4.620 4.570 4.640 532,000 2,450,500 4.6062 3.672 3.656 3.672 3.632 3.688 669,414 3.6607 -0.22%
2021-09-02 0 4.630 4.610 4.630 4.580 4.710 722,000 3,354,650 4.6463 3.680 3.664 3.680 3.640 3.743 908,490 3.6926 -0.64%
2021-09-01 0 4.660 4.600 4.670 4.550 4.720 1,926,000 8,995,420 4.6705 3.703 3.656 3.711 3.616 3.751 2,423,480 3.7118 1.08%
2021-08-31 0 4.610 4.610 4.620 4.560 4.630 441,700 2,032,320 4.6011 3.664 3.664 3.672 3.624 3.680 555,790 3.6566 -0.43%
2021-08-30 0 4.630 4.610 4.630 4.610 4.850 1,256,000 5,831,460 4.6429 3.680 3.664 3.680 3.664 3.854 1,580,421 3.6898 -0.22%
2021-08-27 0 4.640 4.630 4.640 4.570 4.730 4,241,900 19,560,855 4.6113 3.688 3.680 3.688 3.632 3.759 5,337,570 3.6647 1.31%
2021-08-26 0 4.580 4.560 4.580 4.470 4.640 346,600 1,578,454 4.5541 3.640 3.624 3.640 3.552 3.688 436,126 3.6193 -1.51%
2021-08-25 0 4.650 4.650 4.660 4.460 4.650 1,682,000 7,755,860 4.6111 3.695 3.695 3.703 3.544 3.695 2,116,456 3.6646 4.26%
2021-08-24 0 4.460 4.440 4.460 4.370 4.480 650,000 2,878,560 4.4286 3.544 3.529 3.544 3.473 3.560 817,893 3.5195 2.53%
2021-08-23 0 4.350 4.330 4.350 4.170 4.350 580,000 2,506,760 4.3220 3.457 3.441 3.457 3.314 3.457 729,812 3.4348 1.16%
2021-08-20 0 4.300 4.280 4.300 4.110 4.340 720,200 3,033,050 4.2114 3.417 3.401 3.417 3.266 3.449 906,225 3.3469 0.00%
2021-08-19 0 4.300 4.280 4.300 4.250 4.430 1,372,000 5,919,830 4.3147 3.417 3.401 3.417 3.378 3.521 1,726,383 3.4290 -2.71%
2021-08-18 0 4.420 4.400 4.420 4.320 4.440 1,248,200 5,496,692 4.4037 3.513 3.497 3.513 3.433 3.529 1,570,606 3.4997 0.91%
2021-08-17 0 4.380 4.360 4.380 4.340 4.600 869,800 3,894,650 4.4776 3.481 3.465 3.481 3.449 3.656 1,094,467 3.5585 -3.74%
2021-08-16 0 4.550 4.530 4.550 4.450 4.580 1,032,000 4,664,300 4.5197 3.616 3.600 3.616 3.537 3.640 1,298,562 3.5919 0.89%
2021-08-13 0 4.510 4.500 4.510 4.420 4.570 518,000 2,333,900 4.5056 3.584 3.576 3.584 3.513 3.632 651,798 3.5807 -1.10%
2021-08-12 0 4.560 4.540 4.560 4.500 4.660 1,302,100 5,925,128 4.5504 3.624 3.608 3.624 3.576 3.703 1,638,429 3.6163 -1.51%
2021-08-11 0 4.630 4.620 4.630 4.590 4.670 1,109,900 5,139,402 4.6305 3.680 3.672 3.680 3.648 3.711 1,396,584 3.6800 0.00%
2021-08-10 0 4.630 4.610 4.630 4.460 4.630 1,658,300 7,595,749 4.5804 3.680 3.664 3.680 3.544 3.680 2,086,634 3.6402 3.81%
2021-08-09 0 4.460 4.450 4.460 4.290 4.460 1,058,000 4,631,020 4.3771 3.544 3.537 3.544 3.409 3.544 1,331,278 3.4786 4.69%
2021-08-06 0 4.260 4.240 4.260 4.170 4.380 1,880,000 7,954,140 4.2309 3.386 3.370 3.386 3.314 3.481 2,365,598 3.3624 -1.84%
2021-08-05 0 4.340 4.340 4.350 4.230 4.430 1,998,000 8,699,540 4.3541 3.449 3.449 3.457 3.362 3.521 2,514,077 3.4603 -2.25%
2021-08-04 0 4.440 4.430 4.440 4.420 4.650 1,951,580 8,816,003 4.5174 3.529 3.521 3.529 3.513 3.695 2,455,667 3.5901 -2.20%
2021-08-03 0 4.540 4.510 4.540 4.270 4.590 2,349,000 10,518,554 4.4779 3.608 3.584 3.608 3.393 3.648 2,955,740 3.5587 3.18%
2021-08-02 0 4.400 4.400 4.410 4.270 4.540 1,368,000 5,989,524 4.3783 3.497 3.497 3.505 3.393 3.608 1,721,350 3.4795 -1.12%
2021-07-30 0 4.450 4.440 4.450 4.110 4.470 5,980,000 25,720,860 4.3011 3.537 3.529 3.537 3.266 3.552 7,524,616 3.4182 2.53%
2021-07-29 0 4.340 4.310 4.340 4.000 4.340 4,388,000 18,535,060 4.2240 3.449 3.425 3.449 3.179 3.449 5,521,407 3.3569 12.14%
2021-07-28 0 3.870 3.850 3.870 3.660 4.120 12,262,000 46,617,680 3.8018 3.076 3.060 3.076 2.909 3.274 15,429,238 3.0214 -3.25%
2021-07-27 0 4.000 4.000 4.010 3.750 4.420 11,455,708 46,479,788 4.0573 3.179 3.179 3.187 2.980 3.513 14,414,683 3.2245 -8.68%
2021-07-26 0 4.380 4.300 4.380 4.250 5.200 16,783,831 76,360,430 4.5496 3.481 3.417 3.481 3.378 4.133 21,119,044 3.6157 -18.28%
2021-07-23 0 5.360 5.340 5.380 5.200 5.680 5,178,000 28,269,570 5.4596 4.260 4.244 4.276 4.133 4.514 6,515,462 4.3388 -2.19%
2021-07-22 0 5.480 5.440 5.480 5.260 5.510 1,410,000 7,671,720 5.4409 4.355 4.323 4.355 4.180 4.379 1,774,199 4.3240 3.20%
2021-07-21 0 5.310 5.270 5.310 5.280 5.390 852,000 4,533,760 5.3213 4.220 4.188 4.220 4.196 4.284 1,072,069 4.2290 2.31%
2021-07-20 0 5.190 5.130 5.190 5.050 5.190 2,324,000 11,886,604 5.1147 4.125 4.077 4.125 4.013 4.125 2,924,282 4.0648 0.97%
2021-07-19 0 5.140 5.120 5.140 5.000 5.320 2,053,800 10,491,736 5.1085 4.085 4.069 4.085 3.974 4.228 2,584,290 4.0598 -1.34%
2021-07-16 0 5.210 5.200 5.220 5.080 5.790 10,950,000 58,434,300 5.3365 4.141 4.133 4.148 4.037 4.601 13,778,352 4.2410 -7.46%
2021-07-15 0 5.630 5.610 5.650 5.380 5.750 6,825,800 38,220,144 5.5994 4.474 4.458 4.490 4.276 4.570 8,588,884 4.4500 2.74%
2021-07-14 0 5.480 5.460 5.480 5.380 5.640 1,130,200 6,211,286 5.4957 4.355 4.339 4.355 4.276 4.482 1,422,127 4.3676 -0.18%
2021-07-13 0 5.490 5.440 5.500 5.430 5.520 1,514,400 8,302,636 5.4825 4.363 4.323 4.371 4.315 4.387 1,905,565 4.3570 -0.72%
2021-07-12 0 5.530 5.510 5.530 5.350 5.580 4,638,000 25,325,960 5.4605 4.395 4.379 4.395 4.252 4.435 5,835,981 4.3396 1.47%
2021-07-09 0 5.450 5.430 5.450 5.130 5.470 3,066,400 16,406,060 5.3503 4.331 4.315 4.331 4.077 4.347 3,858,442 4.2520 3.42%
2021-07-08 0 5.270 5.210 5.270 5.190 5.360 1,579,800 8,276,482 5.2389 4.188 4.141 4.188 4.125 4.260 1,987,858 4.1635 -2.77%
2021-07-07 0 5.420 5.390 5.420 5.140 5.440 1,496,000 7,962,884 5.3228 4.307 4.284 4.307 4.085 4.323 1,882,412 4.2301 3.24%
2021-07-06 0 5.250 5.240 5.250 5.190 5.430 4,782,000 25,264,886 5.2833 4.172 4.164 4.172 4.125 4.315 6,017,176 4.1988 -3.31%
2021-07-05 0 5.430 5.430 5.450 5.250 5.510 2,061,600 11,120,288 5.3940 4.315 4.315 4.331 4.172 4.379 2,594,105 4.2868 0.37%
2021-07-02 0 5.410 5.400 5.410 5.260 5.730 2,963,600 16,030,528 5.4091 4.299 4.292 4.299 4.180 4.554 3,729,089 4.2988 -3.39%
2021-06-30 0 5.600 5.580 5.600 5.330 5.600 2,777,400 15,222,208 5.4807 4.450 4.435 4.450 4.236 4.450 3,494,794 4.3557 1.08%
2021-06-29 0 5.540 5.540 5.550 5.310 5.640 4,198,000 23,100,840 5.5028 4.403 4.403 4.411 4.220 4.482 5,282,331 4.3732 1.65%
2021-06-28 0 5.450 5.450 5.460 5.250 5.500 3,597,800 19,335,340 5.3742 4.331 4.331 4.339 4.172 4.371 4,527,101 4.2710 3.81%
2021-06-25 0 5.250 5.250 5.260 5.070 5.250 2,634,000 13,546,600 5.1430 4.172 4.172 4.180 4.029 4.172 3,314,354 4.0873 0.19%
2021-06-24 0 5.240 5.190 5.240 5.180 5.350 1,090,400 5,701,382 5.2287 4.164 4.125 4.164 4.117 4.252 1,372,047 4.1554 0.38%
2021-06-23 0 5.220 5.220 5.250 5.220 5.440 1,378,200 7,238,728 5.2523 4.148 4.148 4.172 4.148 4.323 1,734,185 4.1741 -2.25%
2021-06-22 0 5.340 5.280 5.340 5.210 5.360 1,265,800 6,696,056 5.2900 4.244 4.196 4.244 4.141 4.260 1,592,752 4.2041 0.38%
2021-06-21 0 5.320 5.300 5.320 5.190 5.400 2,206,000 11,748,080 5.3255 4.228 4.212 4.228 4.125 4.292 2,775,803 4.2323 1.33%
2021-06-18 0 5.250 5.230 5.250 5.180 5.380 3,702,000 19,520,880 5.2731 4.172 4.156 4.172 4.117 4.276 4,658,215 4.1906 -2.60%
2021-06-17 0 5.390 5.340 5.390 5.310 5.460 3,044,000 16,346,200 5.3700 4.284 4.244 4.284 4.220 4.339 3,830,256 4.2677 2.08%
2021-06-16 0 5.280 5.280 5.300 5.280 5.450 2,028,000 10,757,344 5.3044 4.196 4.196 4.212 4.196 4.331 2,551,826 4.2155 -2.22%
2021-06-15 0 5.400 5.350 5.400 5.280 5.490 2,582,000 13,776,936 5.3358 4.292 4.252 4.292 4.196 4.363 3,248,923 4.2405 -0.92%
2021-06-11 0 5.450 5.390 5.450 5.340 5.480 2,545,000 13,723,590 5.3924 4.331 4.284 4.331 4.244 4.355 3,202,366 4.2855 1.11%
2021-06-10 0 5.390 5.370 5.390 5.350 5.620 2,604,800 14,164,526 5.4379 4.284 4.268 4.284 4.252 4.466 3,277,612 4.3216 -2.00%
2021-06-09 0 5.620 5.620 5.630 5.540 5.710 1,720,000 9,672,340 5.6235 4.371 4.371 4.379 4.309 4.441 2,211,491 4.3737 -1.06%
2021-06-08 0 5.680 5.680 5.710 5.670 5.890 2,500,000 14,303,940 5.7216 4.418 4.418 4.441 4.410 4.581 3,214,377 4.4500 -2.74%
2021-06-07 0 5.840 5.810 5.840 5.720 5.940 1,814,000 10,525,360 5.8023 4.542 4.519 4.542 4.449 4.620 2,332,352 4.5128 0.52%
2021-06-04 0 5.810 5.760 5.810 5.700 5.950 2,044,000 11,828,480 5.7869 4.519 4.480 4.519 4.433 4.628 2,628,075 4.5008 -1.53%
2021-06-03 0 5.900 5.860 5.900 5.780 5.980 4,066,000 23,935,010 5.8866 4.589 4.558 4.589 4.495 4.651 5,227,863 4.5784 2.08%
2021-06-02 0 5.780 5.770 5.780 5.770 5.940 1,136,000 6,616,600 5.8245 4.495 4.488 4.495 4.488 4.620 1,460,613 4.5300 -1.37%
2021-06-01 0 5.860 5.860 5.870 5.860 6.010 2,540,000 15,065,340 5.9312 4.558 4.558 4.565 4.558 4.674 3,265,807 4.6131 -1.18%
2021-05-31 0 5.930 5.920 5.930 5.850 6.040 1,919,200 11,385,232 5.9323 4.612 4.604 4.612 4.550 4.698 2,467,613 4.6139 -1.00%
2021-05-28 0 5.990 5.960 5.990 5.930 6.100 2,238,000 13,513,840 6.0384 4.659 4.635 4.659 4.612 4.744 2,877,510 4.6964 -1.80%
2021-05-27 0 6.100 6.070 6.100 5.970 6.100 7,918,400 47,924,972 6.0524 4.744 4.721 4.744 4.643 4.744 10,181,089 4.7073 2.18%
2021-05-26 0 5.970 5.960 5.970 5.910 6.180 2,201,000 13,199,860 5.9972 4.643 4.635 4.643 4.597 4.807 2,829,937 4.6644 -0.17%
2021-05-25 0 5.980 5.970 5.980 5.550 6.060 3,902,300 22,878,485 5.8628 4.651 4.643 4.651 4.317 4.713 5,017,385 4.5598 -0.33%
2021-05-24 0 6.000 5.990 6.000 5.990 6.220 2,912,000 17,715,232 6.0835 4.667 4.659 4.667 4.659 4.838 3,744,106 4.7315 -1.64%
2021-05-21 0 6.100 6.080 6.100 6.020 6.280 5,044,000 31,022,430 6.1504 4.744 4.729 4.744 4.682 4.884 6,485,327 4.7835 0.00%
2021-05-20 0 6.100 6.080 6.100 5.910 6.130 8,858,500 53,710,775 6.0632 4.744 4.729 4.744 4.597 4.768 11,389,823 4.7157 1.50%
2021-05-18 0 6.010 5.980 6.010 5.550 6.040 3,580,000 20,922,940 5.8444 4.674 4.651 4.674 4.317 4.698 4,602,988 4.5455 5.81%
2021-05-17 0 5.680 5.670 5.680 5.560 5.980 11,852,000 68,830,580 5.8075 4.418 4.410 4.418 4.324 4.651 15,238,718 4.5168 4.99%
2021-05-14 0 5.410 5.390 5.410 5.340 5.520 2,098,000 11,400,628 5.4340 4.208 4.192 4.208 4.153 4.293 2,697,505 4.2264 -0.92%
2021-05-13 0 5.460 5.440 5.460 5.260 5.840 1,906,000 10,384,000 5.4481 4.247 4.231 4.247 4.091 4.542 2,450,641 4.2373 -1.62%
2021-05-12 0 5.550 5.530 5.560 5.460 5.700 1,382,000 7,627,360 5.5191 4.317 4.301 4.324 4.247 4.433 1,776,908 4.2925 -2.63%
2021-05-11 0 5.700 5.640 5.700 5.250 5.700 2,898,000 16,026,100 5.5301 4.433 4.387 4.433 4.083 4.433 3,726,106 4.3010 3.45%
2021-05-10 0 5.510 5.450 5.510 5.450 5.560 774,000 4,247,210 5.4874 4.285 4.239 4.285 4.239 4.324 995,171 4.2678 -0.72%
2021-05-07 0 5.550 5.550 5.560 5.550 5.830 1,252,000 7,054,460 5.6346 4.317 4.317 4.324 4.317 4.534 1,609,760 4.3823 -2.12%
2021-05-06 0 5.670 5.650 5.670 5.630 5.910 1,914,500 11,017,285 5.7547 4.410 4.394 4.410 4.379 4.597 2,461,570 4.4757 -2.91%
2021-05-05 0 5.840 5.760 5.840 5.760 5.860 1,084,000 6,285,260 5.7982 4.542 4.480 4.542 4.480 4.558 1,393,754 4.5096 0.52%
2021-05-04 0 5.810 5.780 5.810 5.730 5.880 1,220,000 7,074,860 5.7991 4.519 4.495 4.519 4.457 4.573 1,568,616 4.5103 -0.34%
2021-05-03 0 5.830 5.760 5.830 5.730 5.900 1,136,000 6,598,460 5.8085 4.534 4.480 4.534 4.457 4.589 1,460,613 4.5176 -1.19%
2021-04-30 0 5.900 5.890 5.900 5.850 5.990 1,390,000 8,239,860 5.9280 4.589 4.581 4.589 4.550 4.659 1,787,194 4.6105 0.85%
2021-04-29 0 5.850 5.850 5.890 5.850 6.110 2,680,000 16,003,740 5.9715 4.550 4.550 4.581 4.550 4.752 3,445,812 4.6444 -2.17%
2021-04-28 0 5.980 5.960 5.980 5.940 6.060 2,920,000 17,485,920 5.9883 4.651 4.635 4.651 4.620 4.713 3,754,392 4.6575 1.36%
2021-04-27 0 5.900 5.890 5.900 5.810 5.940 3,836,200 22,572,372 5.8840 4.589 4.581 4.589 4.519 4.620 4,932,397 4.5763 1.37%
2021-04-26 0 5.820 5.810 5.820 5.750 5.980 2,086,000 12,183,220 5.8405 4.527 4.519 4.527 4.472 4.651 2,682,076 4.5425 -1.36%
2021-04-23 0 5.900 5.890 5.900 5.700 5.940 4,298,000 25,073,540 5.8338 4.589 4.581 4.589 4.433 4.620 5,526,157 4.5372 2.43%
2021-04-22 0 5.760 5.740 5.760 5.710 5.800 1,078,200 6,196,200 5.7468 4.480 4.464 4.480 4.441 4.511 1,386,296 4.4696 -0.69%
2021-04-21 0 5.800 5.780 5.800 5.730 5.970 2,414,200 14,077,514 5.8311 4.511 4.495 4.511 4.457 4.643 3,104,059 4.5352 -0.85%
2021-04-20 0 5.850 5.800 5.850 5.600 5.850 3,540,000 20,248,030 5.7198 4.550 4.511 4.550 4.355 4.550 4,551,558 4.4486 3.36%
2021-04-19 0 5.660 5.630 5.660 5.500 5.750 2,966,300 16,783,745 5.6581 4.402 4.379 4.402 4.278 4.472 3,813,922 4.4007 2.35%
2021-04-16 0 5.530 5.520 5.530 5.410 5.700 4,249,200 23,317,938 5.4876 4.301 4.293 4.301 4.208 4.433 5,463,412 4.2680 4.34%
2021-04-15 0 5.300 5.300 5.310 5.260 5.360 2,048,000 10,890,500 5.3176 4.122 4.122 4.130 4.091 4.169 2,633,218 4.1358 -1.85%
2021-04-14 0 5.400 5.400 5.420 5.200 5.400 1,574,400 8,394,960 5.3322 4.200 4.200 4.215 4.044 4.200 2,024,286 4.1471 4.05%
2021-04-13 0 5.190 5.180 5.190 5.150 5.440 1,945,878 10,268,863 5.2772 4.037 4.029 4.037 4.005 4.231 2,501,914 4.1044 -2.63%
2021-04-12 0 5.330 5.330 5.340 5.150 5.330 1,580,000 8,308,260 5.2584 4.145 4.145 4.153 4.005 4.145 2,031,486 4.0897 3.70%
2021-04-09 0 5.140 5.130 5.140 5.140 5.300 1,510,000 7,898,260 5.2306 3.998 3.990 3.998 3.998 4.122 1,941,484 4.0682 -3.02%
2021-04-08 0 5.300 5.290 5.300 5.240 5.340 1,298,000 6,891,280 5.3092 4.122 4.114 4.122 4.075 4.153 1,668,904 4.1292 1.15%
2021-04-07 0 5.240 5.220 5.240 5.120 5.490 3,438,000 17,954,320 5.2223 4.075 4.060 4.075 3.982 4.270 4,420,411 4.0617 -2.06%
2021-04-01 0 5.350 5.340 5.350 5.290 5.410 1,050,000 5,601,720 5.3350 4.161 4.153 4.161 4.114 4.208 1,350,038 4.1493 -0.74%
2021-03-31 0 5.390 5.320 5.390 5.290 5.490 1,156,000 6,230,680 5.3899 4.192 4.138 4.192 4.114 4.270 1,486,328 4.1920 -0.92%
2021-03-30 0 5.440 5.380 5.440 5.080 5.560 3,618,000 19,535,860 5.3996 4.231 4.184 4.231 3.951 4.324 4,651,846 4.1996 7.09%
2021-03-29 0 5.080 5.050 5.090 4.980 5.390 2,758,000 14,052,160 5.0951 3.951 3.928 3.959 3.873 4.192 3,546,101 3.9627 -3.05%
2021-03-26 0 5.240 5.220 5.240 5.150 5.380 2,896,262 15,213,765 5.2529 4.075 4.060 4.075 4.005 4.184 3,723,871 4.0855 0.00%
2021-03-25 0 5.240 5.220 5.240 4.950 5.280 2,032,800 10,459,060 5.1451 4.075 4.060 4.075 3.850 4.107 2,613,674 4.0017 3.15%
2021-03-24 0 5.080 5.060 5.080 5.060 5.200 1,236,000 6,313,480 5.1080 3.951 3.935 3.951 3.935 4.044 1,589,188 3.9728 -1.17%
2021-03-23 0 5.140 5.140 5.150 5.100 5.200 1,067,192 5,495,759 5.1497 3.998 3.998 4.005 3.967 4.044 1,372,143 4.0052 -1.34%
2021-03-22 0 5.210 5.200 5.210 5.160 5.240 542,000 2,822,060 5.2068 4.052 4.044 4.052 4.013 4.075 696,877 4.0496 0.00%
2021-03-19 0 5.210 5.200 5.210 5.200 5.330 428,000 2,241,200 5.2364 4.052 4.044 4.052 4.044 4.145 550,301 4.0727 -1.51%
2021-03-18 0 5.290 5.290 5.300 5.190 5.330 806,000 4,251,770 5.2751 4.114 4.114 4.122 4.037 4.145 1,036,315 4.1028 0.76%
2021-03-17 0 5.250 5.240 5.250 5.240 5.340 1,050,000 5,536,780 5.2731 4.083 4.075 4.083 4.075 4.153 1,350,038 4.1012 0.00%
2021-03-16 0 5.250 5.250 5.260 5.140 5.410 720,000 3,782,820 5.2539 4.083 4.083 4.091 3.998 4.208 925,741 4.0863 0.38%
2021-03-15 0 5.230 5.200 5.230 5.160 5.380 1,428,000 7,452,400 5.2188 4.068 4.044 4.068 4.013 4.184 1,836,052 4.0589 -0.57%
2021-03-12 0 5.260 5.250 5.260 5.120 5.270 1,250,000 6,521,660 5.2173 4.091 4.083 4.091 3.982 4.099 1,607,188 4.0578 2.33%
2021-03-11 0 5.140 5.130 5.140 5.050 5.210 940,000 4,849,360 5.1589 3.998 3.990 3.998 3.928 4.052 1,208,606 4.0124 1.38%
2021-03-10 0 5.070 5.070 5.080 5.040 5.290 822,000 4,193,220 5.1012 3.943 3.943 3.951 3.920 4.114 1,056,887 3.9675 -0.20%
2021-03-09 0 5.080 5.070 5.080 5.040 5.300 2,944,000 15,144,240 5.1441 3.951 3.943 3.951 3.920 4.122 3,785,250 4.0009 -1.55%
2021-03-08 0 5.160 5.140 5.160 5.120 5.320 1,632,000 8,457,340 5.1822 4.013 3.998 4.013 3.982 4.138 2,098,345 4.0305 -2.82%
2021-03-05 0 5.310 5.310 5.330 5.020 5.400 1,344,000 7,011,880 5.2172 4.130 4.130 4.145 3.904 4.200 1,728,049 4.0577 0.38%
2021-03-04 0 5.290 5.280 5.290 5.200 5.370 1,656,000 8,686,540 5.2455 4.114 4.107 4.114 4.044 4.177 2,129,203 4.0797 -1.12%
2021-03-03 0 5.350 5.290 5.350 5.290 5.480 3,336,000 17,799,474 5.3356 4.161 4.114 4.161 4.114 4.262 4,289,264 4.1498 -2.37%
2021-03-02 0 5.480 5.400 5.480 5.300 5.530 3,638,000 19,827,800 5.4502 4.262 4.200 4.262 4.122 4.301 4,677,561 4.2389 2.24%
2021-03-01 0 5.360 5.360 5.370 5.220 5.400 6,066,000 32,299,140 5.3246 4.169 4.169 4.177 4.060 4.200 7,799,364 4.1413 0.19%
2021-02-26 0 5.350 5.350 5.360 5.210 5.460 3,282,000 17,380,300 5.2956 4.161 4.161 4.169 4.052 4.247 4,219,834 4.1187 -2.90%
2021-02-25 0 5.510 5.490 5.510 5.360 5.580 2,616,000 14,340,220 5.4817 4.285 4.270 4.285 4.169 4.340 3,363,524 4.2635 1.66%
2021-02-24 0 5.420 5.400 5.420 5.300 5.670 3,300,000 18,036,280 5.4655 4.215 4.200 4.215 4.122 4.410 4,242,977 4.2509 -3.04%
2021-02-23 0 5.590 5.590 5.620 5.520 5.780 1,966,000 10,998,220 5.5942 4.348 4.348 4.371 4.293 4.495 2,527,786 4.3509 -1.76%
2021-02-22 0 5.690 5.680 5.690 5.580 6.070 2,620,000 15,136,240 5.7772 4.425 4.418 4.425 4.340 4.721 3,368,667 4.4932 -3.40%
2021-02-19 0 5.890 5.870 5.890 5.710 6.000 3,276,000 19,331,760 5.9010 4.581 4.565 4.581 4.441 4.667 4,212,119 4.5896 0.17%
2021-02-18 0 5.880 5.880 5.890 5.780 5.980 2,820,000 16,480,700 5.8442 4.573 4.573 4.581 4.495 4.651 3,625,817 4.5454 -0.34%
2021-02-17 0 5.900 5.880 5.900 5.620 5.900 1,816,000 10,521,700 5.7939 4.589 4.573 4.589 4.371 4.589 2,334,923 4.5062 2.43%
2021-02-16 0 5.760 5.740 5.760 5.610 5.950 1,266,000 7,207,860 5.6934 4.480 4.464 4.480 4.363 4.628 1,627,760 4.4281 -1.37%
2021-02-11 0 5.840 5.830 5.840 5.700 5.840 1,114,000 6,438,500 5.7796 4.542 4.534 4.542 4.433 4.542 1,432,326 4.4951 0.86%
2021-02-10 0 5.790 5.740 5.790 5.700 5.840 1,918,000 11,088,300 5.7812 4.503 4.464 4.503 4.433 4.542 2,466,070 4.4963 -0.17%
2021-02-09 0 5.800 5.740 5.800 5.480 5.800 2,034,000 11,525,040 5.6662 4.511 4.464 4.511 4.262 4.511 2,615,217 4.4069 3.76%
2021-02-08 0 5.590 5.580 5.590 5.300 5.650 4,348,000 24,243,080 5.5757 4.348 4.340 4.348 4.122 4.394 5,590,444 4.3365 2.38%
2021-02-05 0 5.460 5.430 5.470 5.400 5.570 1,564,000 8,539,460 5.4600 4.247 4.223 4.254 4.200 4.332 2,010,914 4.2466 0.18%
2021-02-04 0 5.450 5.420 5.450 5.320 5.690 2,806,000 15,364,060 5.4754 4.239 4.215 4.239 4.138 4.425 3,607,817 4.2585 -4.22%
2021-02-03 0 5.690 5.680 5.690 5.500 5.820 2,762,000 15,681,880 5.6777 4.425 4.418 4.425 4.278 4.527 3,551,244 4.4159 3.45%
2021-02-02 0 5.500 5.500 5.520 5.470 5.670 3,528,000 19,571,740 5.5475 4.278 4.278 4.293 4.254 4.410 4,536,129 4.3146 0.73%
2021-02-01 0 5.460 5.450 5.460 5.420 5.570 2,628,000 14,428,220 5.4902 4.247 4.239 4.247 4.215 4.332 3,378,953 4.2700 0.00%
2021-01-29 0 5.460 5.450 5.470 5.400 5.650 2,076,000 11,500,384 5.5397 4.247 4.239 4.254 4.200 4.394 2,669,219 4.3085 -2.33%
2021-01-28 0 5.590 5.590 5.600 5.480 5.700 2,682,000 15,045,560 5.6098 4.348 4.348 4.355 4.262 4.433 3,448,383 4.3631 -3.62%
2021-01-27 0 5.800 5.770 5.800 5.620 5.970 2,402,000 13,860,260 5.7703 4.511 4.488 4.511 4.371 4.643 3,088,373 4.4879 -2.19%
2021-01-26 0 5.930 5.920 5.930 5.770 6.170 2,342,000 13,767,280 5.8784 4.612 4.604 4.612 4.488 4.799 3,011,228 4.5720 -2.63%
2021-01-25 0 6.090 6.080 6.090 5.780 6.090 3,048,000 18,245,120 5.9859 4.737 4.729 4.737 4.495 4.737 3,918,968 4.6556 0.16%
2021-01-22 0 6.080 6.000 6.090 5.850 6.180 3,500,000 20,960,540 5.9887 4.729 4.667 4.737 4.550 4.807 4,500,128 4.6578 1.50%
2021-01-21 0 5.990 5.960 5.990 5.910 6.130 4,887,000 29,381,050 6.0121 4.659 4.635 4.659 4.597 4.768 6,283,464 4.6759 1.53%
2021-01-20 0 5.900 5.860 5.900 5.680 6.130 6,246,000 37,171,920 5.9513 4.589 4.558 4.589 4.418 4.768 8,030,799 4.6287 4.06%
2021-01-19 0 5.670 5.630 5.670 5.350 5.670 6,578,000 36,016,960 5.4754 4.410 4.379 4.410 4.161 4.410 8,457,668 4.2585 6.58%
2021-01-18 0 5.320 5.270 5.320 5.190 5.340 2,070,000 10,895,540 5.2635 4.138 4.099 4.138 4.037 4.153 2,661,504 4.0938 2.11%
2021-01-15 0 5.210 5.170 5.210 5.040 5.210 1,592,000 8,182,860 5.1400 4.052 4.021 4.052 3.920 4.052 2,046,915 3.9977 1.36%
2021-01-14 0 5.140 5.140 5.150 5.040 5.270 1,138,000 5,872,790 5.1606 3.998 3.998 4.005 3.920 4.099 1,463,184 4.0137 -1.53%
2021-01-13 0 5.220 5.190 5.220 5.030 5.220 2,928,000 15,004,120 5.1244 4.060 4.037 4.060 3.912 4.060 3,764,678 3.9855 0.00%
2021-01-12 0 5.220 5.210 5.220 5.070 5.420 2,964,000 15,415,240 5.2008 4.060 4.052 4.060 3.943 4.215 3,810,965 4.0450 -1.32%
2021-01-11 0 5.290 5.250 5.290 5.200 5.520 2,070,000 11,017,000 5.3222 4.114 4.083 4.114 4.044 4.293 2,661,504 4.1394 -4.17%
2021-01-08 0 5.520 5.510 5.520 5.330 5.560 2,294,000 12,532,440 5.4631 4.293 4.285 4.293 4.145 4.324 2,949,512 4.2490 0.91%
2021-01-07 0 5.470 5.470 5.500 5.430 5.580 1,756,000 9,631,480 5.4849 4.254 4.254 4.278 4.223 4.340 2,257,778 4.2659 -0.55%
2021-01-06 0 5.500 5.500 5.520 5.240 5.520 2,178,000 11,839,640 5.4360 4.278 4.278 4.293 4.075 4.293 2,800,365 4.2279 4.56%
2021-01-05 0 5.260 5.230 5.260 5.120 5.310 2,802,000 14,574,480 5.2015 4.091 4.068 4.091 3.982 4.130 3,602,674 4.0455 -0.94%
2021-01-04 0 5.310 5.290 5.310 5.230 5.520 2,030,000 10,750,040 5.2956 4.130 4.114 4.130 4.068 4.293 2,610,074 4.1187 -1.67%
2020-12-31 0 5.400 5.350 5.400 5.130 5.430 4,964,000 26,252,680 5.2886 4.200 4.161 4.200 3.990 4.223 6,382,467 4.1132 3.25%
2020-12-30 0 5.230 5.210 5.230 4.960 5.230 3,560,000 18,039,040 5.0671 4.068 4.052 4.068 3.858 4.068 4,577,273 3.9410 3.77%
2020-12-29 0 5.040 5.000 5.040 4.920 5.060 2,158,000 10,808,200 5.0084 3.920 3.889 3.920 3.827 3.935 2,774,650 3.8953 1.00%
2020-12-28 0 4.990 4.980 4.990 4.890 5.150 5,008,000 25,046,160 5.0012 3.881 3.873 3.881 3.803 4.005 6,439,040 3.8897 -1.58%
2020-12-24 0 5.070 5.060 5.070 5.010 5.140 1,386,000 6,984,900 5.0396 3.943 3.935 3.943 3.897 3.998 1,782,051 3.9196 -0.59%
2020-12-23 0 5.100 5.090 5.100 5.010 5.220 2,870,000 14,505,000 5.0540 3.967 3.959 3.967 3.897 4.060 3,690,105 3.9308 0.00%
2020-12-22 0 5.100 5.090 5.100 5.080 5.210 2,962,000 15,201,240 5.1321 3.967 3.959 3.967 3.951 4.052 3,808,394 3.9915 -1.35%
2020-12-21 0 5.170 5.160 5.170 5.030 5.270 4,628,000 23,642,850 5.1087 4.021 4.013 4.021 3.912 4.099 5,950,454 3.9733 -0.39%
2020-12-18 0 5.190 5.190 5.200 5.140 5.290 10,282,000 53,464,340 5.1998 4.037 4.037 4.044 3.998 4.114 13,220,089 4.0442 -2.08%
2020-12-17 0 5.300 5.300 5.310 5.230 5.480 3,310,000 17,556,700 5.3041 4.122 4.122 4.130 4.068 4.262 4,255,835 4.1253 -1.49%
2020-12-16 0 5.380 5.380 5.390 5.180 5.400 2,888,000 15,261,600 5.2845 4.184 4.184 4.192 4.029 4.200 3,713,248 4.1100 2.28%
2020-12-15 0 5.260 5.210 5.260 5.160 5.350 1,816,000 9,469,560 5.2145 4.091 4.052 4.091 4.013 4.161 2,334,923 4.0556 -0.57%
2020-12-14 0 5.290 5.270 5.290 5.200 5.520 3,180,000 16,827,960 5.2918 4.114 4.099 4.114 4.044 4.293 4,088,687 4.1157 -0.19%
2020-12-11 0 5.300 5.290 5.300 5.230 5.430 2,578,000 13,706,320 5.3166 4.122 4.114 4.122 4.068 4.223 3,314,665 4.1351 -2.03%
2020-12-10 0 5.410 5.400 5.410 5.300 5.640 5,890,000 31,865,060 5.4100 4.208 4.200 4.208 4.122 4.387 7,573,072 4.2077 -2.70%
2020-12-09 0 5.560 5.530 5.560 5.470 5.810 2,458,000 13,702,160 5.5745 4.324 4.301 4.324 4.254 4.519 3,160,375 4.3356 -3.14%
2020-12-08 0 5.740 5.740 5.750 5.730 5.870 1,112,000 6,412,500 5.7666 4.464 4.464 4.472 4.457 4.565 1,429,755 4.4850 -1.71%
2020-12-07 0 5.840 5.830 5.840 5.720 5.970 3,018,317 17,549,268 5.8143 4.542 4.534 4.542 4.449 4.643 3,880,803 4.5221 -1.35%
2020-12-04 0 5.920 5.900 5.920 5.870 5.980 1,504,000 8,904,320 5.9204 4.604 4.589 4.604 4.565 4.651 1,933,769 4.6046 -0.34%
2020-12-03 0 5.940 5.930 5.940 5.890 6.040 1,560,000 9,238,360 5.9220 4.620 4.612 4.620 4.581 4.698 2,005,771 4.6059 -1.00%
2020-12-02 0 6.000 5.950 6.000 5.890 6.150 1,162,000 6,966,720 5.9955 4.667 4.628 4.667 4.581 4.783 1,494,042 4.6630 -0.17%
2020-12-01 0 6.010 6.010 6.030 5.920 6.090 500,000 2,998,180 5.9964 4.674 4.674 4.690 4.604 4.737 642,875 4.6637 0.17%
2020-11-30 0 6.000 5.980 6.000 5.960 6.160 1,530,000 9,201,440 6.0140 4.667 4.651 4.667 4.635 4.791 1,967,199 4.6774 0.67%
2020-11-27 0 5.960 5.940 5.960 5.800 5.960 1,922,000 11,320,380 5.8899 4.635 4.620 4.635 4.511 4.635 2,471,213 4.5809 1.19%
2020-11-26 0 5.890 5.890 5.900 5.880 6.030 730,000 4,314,930 5.9109 4.581 4.581 4.589 4.573 4.690 938,598 4.5972 -0.67%
2020-11-25 0 5.930 5.920 5.930 5.890 6.140 2,048,000 12,151,700 5.9334 4.612 4.604 4.612 4.581 4.775 2,633,218 4.6148 -3.58%
2020-11-24 0 6.150 6.120 6.150 6.030 6.350 2,224,000 13,738,420 6.1773 4.783 4.760 4.783 4.690 4.939 2,859,510 4.8045 3.36%
2020-11-23 0 5.950 5.950 5.970 5.850 6.080 2,952,000 17,532,520 5.9392 4.628 4.628 4.643 4.550 4.729 3,795,536 4.6192 1.19%
2020-11-20 0 5.880 5.840 5.880 5.760 5.900 1,034,000 6,056,100 5.8570 4.573 4.542 4.573 4.480 4.589 1,329,466 4.5553 1.73%
2020-11-19 0 5.780 5.740 5.780 5.670 5.900 1,112,000 6,359,820 5.7193 4.495 4.464 4.495 4.410 4.589 1,429,755 4.4482 -0.69%
2020-11-18 0 5.820 5.760 5.840 5.730 5.940 1,036,952 6,050,014 5.8344 4.527 4.480 4.542 4.457 4.620 1,333,262 4.5378 -0.17%
2020-11-17 0 5.830 5.810 5.830 5.630 5.900 1,626,000 9,408,640 5.7864 4.534 4.519 4.534 4.379 4.589 2,090,631 4.5004 2.28%
2020-11-16 0 5.700 5.680 5.700 5.660 5.880 1,788,000 10,259,310 5.7379 4.433 4.418 4.433 4.402 4.573 2,298,922 4.4627 -3.06%
2020-11-13 0 5.880 5.860 5.880 5.760 6.090 1,252,000 7,395,780 5.9072 4.573 4.558 4.573 4.480 4.737 1,609,760 4.5943 -1.84%
2020-11-12 0 5.990 5.980 5.990 5.150 6.100 5,066,000 29,954,980 5.9129 4.659 4.651 4.659 4.005 4.744 6,513,613 4.5988 10.72%
2020-11-11 0 5.410 5.410 5.420 5.320 5.440 724,000 3,905,490 5.3943 4.208 4.208 4.215 4.138 4.231 930,884 4.1955 0.56%
2020-11-10 0 5.380 5.380 5.390 5.340 5.520 844,000 4,583,190 5.4303 4.184 4.184 4.192 4.153 4.293 1,085,174 4.2235 -0.74%
2020-11-09 0 5.420 5.420 5.430 5.380 5.670 740,000 4,069,740 5.4996 4.215 4.215 4.223 4.184 4.410 951,456 4.2774 -2.34%
2020-11-06 0 5.550 5.530 5.550 5.500 5.690 1,584,000 8,879,600 5.6058 4.317 4.301 4.317 4.278 4.425 2,036,629 4.3599 -1.60%
2020-11-05 0 5.640 5.640 5.650 5.480 5.640 1,316,000 7,328,420 5.5687 4.387 4.387 4.394 4.262 4.387 1,692,048 4.3311 2.92%
2020-11-04 0 5.480 5.460 5.480 5.300 5.520 1,108,000 5,983,320 5.4001 4.262 4.247 4.262 4.122 4.293 1,424,612 4.2000 1.29%
2020-11-03 0 5.410 5.390 5.410 5.220 5.430 1,014,000 5,402,040 5.3275 4.208 4.192 4.208 4.060 4.223 1,303,751 4.1435 0.00%
2020-11-02 0 5.410 5.360 5.410 5.280 5.490 690,000 3,703,740 5.3677 4.208 4.169 4.208 4.107 4.270 887,168 4.1748 1.12%
2020-10-30 0 5.350 5.300 5.350 5.280 5.470 1,239,000 6,592,490 5.3208 4.161 4.122 4.161 4.107 4.254 1,593,045 4.1383 -1.65%
2020-10-29 0 5.440 5.420 5.440 5.370 5.670 1,574,000 8,686,900 5.5190 4.231 4.215 4.231 4.177 4.410 2,023,772 4.2924 -2.16%
2020-10-28 0 5.560 5.500 5.560 5.480 5.770 2,654,000 14,676,700 5.5300 4.324 4.278 4.324 4.262 4.488 3,412,382 4.3010 -1.77%
2020-10-27 0 5.660 5.650 5.660 5.560 5.840 2,182,000 12,238,574 5.6089 4.402 4.394 4.402 4.324 4.542 2,805,508 4.3623 -0.70%
2020-10-23 0 5.700 5.700 5.720 5.680 5.820 1,286,000 7,379,440 5.7383 4.433 4.433 4.449 4.418 4.527 1,653,475 4.4630 -2.56%
2020-10-22 0 5.850 5.850 5.860 5.560 5.920 2,834,146 16,423,360 5.7948 4.550 4.550 4.558 4.324 4.604 3,644,005 4.5070 1.74%
2020-10-21 0 5.750 5.730 5.750 5.700 5.880 1,070,000 6,155,560 5.7529 4.472 4.457 4.472 4.433 4.573 1,375,753 4.4743 0.00%
2020-10-20 0 5.750 5.690 5.750 5.590 5.750 2,496,000 14,168,780 5.6766 4.472 4.425 4.472 4.348 4.472 3,209,234 4.4150 1.23%
2020-10-19 0 5.680 5.670 5.680 5.630 5.790 864,000 4,921,060 5.6957 4.418 4.410 4.418 4.379 4.503 1,110,889 4.4298 -0.53%
2020-10-16 0 5.710 5.710 5.730 5.680 5.910 2,144,000 12,242,180 5.7100 4.441 4.441 4.457 4.418 4.597 2,756,650 4.4410 -1.55%
2020-10-15 0 5.800 5.800 5.810 5.760 5.860 1,068,000 6,192,820 5.7985 4.511 4.511 4.519 4.480 4.558 1,373,182 4.5098 -1.69%
2020-10-14 0 5.900 5.890 5.900 5.610 5.900 4,398,696 25,305,288 5.7529 4.589 4.581 4.589 4.363 4.589 5,655,627 4.4744 0.00%
2020-10-12 0 5.900 5.900 5.910 5.820 6.000 1,482,000 8,737,580 5.8958 4.589 4.589 4.597 4.527 4.667 1,905,483 4.5855 0.00%
2020-10-09 0 5.900 5.900 5.930 5.810 5.960 1,596,000 9,399,880 5.8896 4.589 4.589 4.612 4.519 4.635 2,052,058 4.5807 0.00%
2020-10-08 0 5.900 5.870 5.900 5.770 5.900 526,000 3,073,300 5.8428 4.589 4.565 4.589 4.488 4.589 676,305 4.5443 0.00%
2020-10-07 0 5.900 5.830 5.900 5.780 6.000 702,000 4,134,380 5.8894 4.589 4.534 4.589 4.495 4.667 902,597 4.5805 0.34%
2020-10-06 0 5.880 5.870 5.880 5.700 6.000 1,806,708 10,445,101 5.7813 4.573 4.565 4.573 4.433 4.667 2,322,976 4.4964 -0.34%
2020-10-05 0 5.900 5.810 5.900 5.730 6.090 1,168,374 6,839,898 5.8542 4.589 4.519 4.589 4.457 4.737 1,502,238 4.5531 -1.83%
2020-09-30 0 6.010 5.990 6.010 5.940 6.070 646,000 3,866,080 5.9846 4.674 4.659 4.674 4.620 4.721 830,595 4.6546 -0.50%
2020-09-29 0 6.040 6.010 6.040 5.950 6.090 764,000 4,589,680 6.0074 4.698 4.674 4.698 4.628 4.737 982,314 4.6723 0.00%
2020-09-28 0 6.040 5.990 6.040 5.900 6.160 1,046,000 6,290,540 6.0139 4.698 4.659 4.698 4.589 4.791 1,344,895 4.6773 0.83%
2020-09-25 0 5.990 5.970 5.990 5.920 6.200 1,580,000 9,442,960 5.9766 4.659 4.643 4.659 4.604 4.822 2,031,486 4.6483 -1.48%
2020-09-24 0 6.080 6.060 6.080 6.020 6.220 1,354,000 8,230,072 6.0783 4.729 4.713 4.729 4.682 4.838 1,740,907 4.7275 -0.65%
2020-09-23 0 6.120 6.090 6.120 6.000 6.120 1,498,000 9,071,900 6.0560 4.760 4.737 4.760 4.667 4.760 1,926,055 4.7101 2.00%
2020-09-22 0 6.000 5.970 6.000 5.970 6.110 824,000 4,972,800 6.0350 4.667 4.643 4.667 4.643 4.752 1,059,459 4.6937 0.67%
2020-09-21 0 5.960 5.950 5.960 5.910 6.370 1,532,000 9,313,000 6.0790 4.635 4.628 4.635 4.597 4.954 1,969,770 4.7280 -5.10%
2020-09-18 0 6.280 6.270 6.280 6.160 6.420 21,184,000 133,342,900 6.2945 4.884 4.877 4.884 4.791 4.993 27,237,344 4.8956 -0.32%
2020-09-17 0 6.300 6.290 6.300 6.070 6.430 4,226,000 26,645,420 6.3051 4.900 4.892 4.900 4.721 5.001 5,433,583 4.9038 0.80%
2020-09-16 0 6.250 6.250 6.260 6.160 6.400 2,670,000 16,834,220 6.3050 4.861 4.861 4.869 4.791 4.978 3,432,954 4.9037 1.46%
2020-09-15 0 6.160 6.130 6.160 6.020 6.250 2,368,000 14,527,350 6.1349 4.791 4.768 4.791 4.682 4.861 3,044,658 4.7714 2.33%
2020-09-14 0 6.020 6.000 6.030 5.830 6.070 1,730,000 10,377,190 5.9984 4.682 4.667 4.690 4.534 4.721 2,224,349 4.6653 1.52%
2020-09-11 0 5.930 5.910 5.930 5.660 5.930 2,073,292 12,056,951 5.8154 4.612 4.597 4.612 4.402 4.612 2,665,737 4.5229 0.00%
2020-09-10 0 5.930 5.910 5.930 5.810 5.960 2,442,000 14,377,410 5.8876 4.612 4.597 4.612 4.519 4.635 3,139,803 4.5791 2.07%
2020-09-09 0 5.810 5.800 5.810 5.700 5.880 2,432,000 13,985,766 5.7507 4.519 4.511 4.519 4.433 4.573 3,126,946 4.4727 -0.34%
2020-09-08 0 5.830 5.830 5.840 5.750 6.020 2,372,000 13,871,660 5.8481 4.534 4.534 4.542 4.472 4.682 3,049,801 4.5484 -2.18%
2020-09-07 0 5.960 5.940 5.960 5.910 6.090 3,034,000 18,186,420 5.9942 4.635 4.620 4.635 4.597 4.737 3,900,968 4.6620 -0.67%
2020-09-04 0 6.000 6.000 6.030 5.980 6.200 4,324,000 26,059,060 6.0266 4.667 4.667 4.690 4.651 4.822 5,559,586 4.6872 -4.31%
2020-09-03 0 6.270 6.260 6.270 6.180 6.430 3,765,292 23,561,893 6.2577 4.877 4.869 4.877 4.807 5.001 4,841,227 4.8669 -2.94%
2020-09-02 0 6.460 6.410 6.460 5.940 6.730 15,522,000 97,389,308 6.2743 5.024 4.985 5.024 4.620 5.234 19,957,423 4.8799 -1.82%
2020-09-01 0 6.580 6.580 6.590 6.480 7.010 5,362,000 35,500,782 6.6208 5.118 5.118 5.125 5.040 5.452 6,894,195 5.1494 -3.94%
2020-08-31 0 6.850 6.850 6.860 6.600 7.320 13,656,000 95,031,740 6.9590 5.328 5.328 5.335 5.133 5.693 17,558,212 5.4124 4.90%
2020-08-28 0 6.530 6.510 6.530 6.300 6.600 1,986,000 12,859,870 6.4753 5.079 5.063 5.079 4.900 5.133 2,553,501 5.0362 -0.76%
2020-08-27 0 6.580 6.520 6.580 6.300 6.640 3,620,000 23,696,526 6.5460 5.118 5.071 5.118 4.900 5.164 4,654,418 5.0912 3.79%
2020-08-26 0 6.340 6.330 6.340 6.150 6.400 1,716,000 10,760,700 6.2708 4.931 4.923 4.931 4.783 4.978 2,206,348 4.8772 -0.94%
2020-08-25 0 6.400 6.350 6.400 6.240 6.640 3,214,000 20,432,680 6.3574 4.978 4.939 4.978 4.853 5.164 4,132,403 4.9445 -3.61%
2020-08-24 0 6.640 6.620 6.640 6.210 6.730 7,278,000 47,489,040 6.5250 5.164 5.149 5.164 4.830 5.234 9,357,694 5.0749 6.92%
2020-08-21 0 6.210 6.170 6.210 6.160 6.490 2,302,000 14,380,160 6.2468 4.830 4.799 4.830 4.791 5.048 2,959,798 4.8585 -2.66%
2020-08-20 0 6.380 6.360 6.380 6.160 6.380 1,234,000 7,754,780 6.2843 4.962 4.947 4.962 4.791 4.962 1,586,616 4.8876 1.59%
2020-08-19 0 6.280 6.250 6.280 6.160 6.360 1,266,000 7,958,640 6.2864 4.884 4.861 4.884 4.791 4.947 1,627,760 4.8893 0.48%
2020-08-18 0 6.250 6.200 6.250 6.010 6.260 1,636,000 10,124,060 6.1883 4.861 4.822 4.861 4.674 4.869 2,103,488 4.8130 3.99%
2020-08-17 0 6.010 5.950 6.010 5.950 6.140 1,532,000 9,189,700 5.9985 4.674 4.628 4.674 4.628 4.775 1,969,770 4.6654 0.17%
2020-08-14 0 6.000 6.000 6.020 5.990 6.160 1,742,000 10,489,860 6.0217 4.667 4.667 4.682 4.659 4.791 2,239,778 4.6834 -0.83%
2020-08-13 0 6.050 6.000 6.050 6.000 6.290 1,172,000 7,126,400 6.0805 4.705 4.667 4.705 4.667 4.892 1,506,900 4.7292 -1.31%
2020-08-12 0 6.130 6.100 6.130 5.910 6.210 2,112,000 12,719,480 6.0225 4.768 4.744 4.768 4.597 4.830 2,715,506 4.6840 -0.65%
2020-08-11 0 6.170 6.150 6.170 6.030 6.310 1,764,000 10,939,520 6.2015 4.799 4.783 4.799 4.690 4.908 2,268,064 4.8233 -0.48%
2020-08-10 0 6.200 6.150 6.200 6.140 6.390 1,228,000 7,694,440 6.2658 4.822 4.783 4.822 4.775 4.970 1,578,902 4.8733 -0.64%
2020-08-07 0 6.240 6.200 6.240 6.100 6.430 2,096,000 13,169,070 6.2830 4.853 4.822 4.853 4.744 5.001 2,694,934 4.8866 -0.79%
2020-08-06 0 6.290 6.270 6.300 5.970 6.300 1,962,000 12,015,480 6.1241 4.892 4.877 4.900 4.643 4.900 2,522,643 4.7631 3.97%
2020-08-05 0 6.050 6.050 6.070 6.040 6.410 1,372,000 8,411,340 6.1307 4.705 4.705 4.721 4.698 4.985 1,764,050 4.7682 -3.20%
2020-08-04 0 6.250 6.250 6.270 5.960 6.250 3,132,000 19,210,020 6.1335 4.861 4.861 4.877 4.635 4.861 4,026,971 4.7703 4.52%
2020-08-03 0 5.980 5.940 5.980 5.860 6.170 1,624,000 9,706,980 5.9772 4.651 4.620 4.651 4.558 4.799 2,088,059 4.6488 0.50%
2020-07-31 0 5.950 5.940 5.950 5.820 5.990 2,286,000 13,539,960 5.9230 4.628 4.620 4.628 4.527 4.659 2,939,226 4.6066 0.85%
2020-07-30 0 5.900 5.880 5.900 5.860 6.150 2,956,000 17,692,000 5.9851 4.589 4.573 4.589 4.558 4.783 3,800,679 4.6550 -1.17%
2020-07-29 0 5.970 5.970 5.980 5.920 6.150 1,538,000 9,194,750 5.9784 4.643 4.643 4.651 4.604 4.783 1,977,485 4.6497 -0.50%
2020-07-28 0 6.000 6.000 6.010 5.860 6.130 1,429,700 8,502,744 5.9472 4.667 4.667 4.674 4.558 4.768 1,838,238 4.6255 0.67%
2020-07-27 0 5.960 5.900 5.960 5.810 6.200 3,380,000 19,998,820 5.9168 4.635 4.589 4.635 4.519 4.822 4,345,838 4.6018 -1.97%
2020-07-24 0 6.080 6.070 6.080 5.960 6.540 3,040,000 18,589,760 6.1151 4.729 4.721 4.729 4.635 5.087 3,908,682 4.7560 -5.74%
2020-07-23 0 6.450 6.450 6.470 6.130 6.470 2,670,000 16,956,820 6.3509 5.017 5.017 5.032 4.768 5.032 3,432,954 4.9394 1.42%
2020-07-22 0 6.360 6.300 6.360 6.200 6.600 3,790,000 24,325,610 6.4184 4.947 4.900 4.947 4.822 5.133 4,872,995 4.9919 -3.34%
2020-07-21 0 6.580 6.560 6.580 6.260 6.680 5,680,000 36,932,700 6.5022 5.118 5.102 5.118 4.869 5.195 7,303,064 5.0572 1.86%
2020-07-20 0 6.460 6.410 6.460 6.220 6.520 5,172,000 33,112,780 6.4023 5.024 4.985 5.024 4.838 5.071 6,649,903 4.9794 4.19%
2020-07-17 0 6.200 6.200 6.210 5.740 6.200 3,861,713 23,357,266 6.0484 4.822 4.822 4.830 4.464 4.822 4,965,200 4.7042 4.91%
2020-07-16 0 5.910 5.890 5.920 5.760 6.140 4,236,000 25,022,454 5.9071 4.597 4.581 4.604 4.480 4.775 5,446,440 4.5943 -2.48%
2020-07-15 0 6.060 6.000 6.060 5.940 6.140 2,846,000 17,116,680 6.0143 4.713 4.667 4.713 4.620 4.775 3,659,247 4.6777 2.89%
2020-07-14 0 5.890 5.880 5.890 5.800 6.060 3,038,000 17,806,740 5.8613 4.581 4.573 4.581 4.511 4.713 3,906,111 4.5587 -1.67%
2020-07-13 0 5.990 5.950 5.990 5.840 6.040 2,886,000 17,245,740 5.9757 4.659 4.628 4.659 4.542 4.698 3,710,677 4.6476 2.04%
2020-07-10 0 5.870 5.840 5.870 5.720 5.950 2,986,000 17,502,360 5.8615 4.565 4.542 4.565 4.449 4.628 3,839,252 4.5588 1.73%
2020-07-09 0 5.770 5.760 5.770 5.690 6.100 7,790,000 45,015,528 5.7786 4.488 4.480 4.488 4.425 4.744 10,015,998 4.4944 -4.47%
2020-07-08 0 6.040 6.020 6.050 5.870 6.150 2,296,000 13,795,220 6.0084 4.698 4.682 4.705 4.565 4.783 2,952,084 4.6730 0.83%
2020-07-07 0 5.990 5.950 5.990 5.850 6.100 3,782,000 22,464,030 5.9397 4.659 4.628 4.659 4.550 4.744 4,862,709 4.6197 -0.99%
2020-07-06 0 6.050 6.040 6.050 5.800 6.480 15,370,000 91,826,380 5.9744 4.705 4.698 4.705 4.511 5.040 19,761,989 4.6466 -6.20%
2020-07-03 0 6.450 6.450 6.460 6.280 6.600 4,056,000 26,093,420 6.4333 5.017 5.017 5.024 4.884 5.133 5,215,005 5.0035 0.16%
2020-07-02 0 6.440 6.400 6.440 6.080 6.550 2,970,000 19,104,940 6.4326 5.009 4.978 5.009 4.729 5.094 3,818,680 5.0030 3.21%
2020-06-30 0 6.240 6.190 6.240 6.050 6.290 3,752,000 23,019,780 6.1353 4.853 4.814 4.853 4.705 4.892 4,824,137 4.7718 0.81%
2020-06-29 0 6.190 6.180 6.190 6.010 6.360 3,428,000 21,088,900 6.1520 4.814 4.807 4.814 4.674 4.947 4,407,554 4.7847 -1.75%
2020-06-26 0 6.300 6.300 6.310 6.200 6.500 2,504,000 15,788,720 6.3054 4.900 4.900 4.908 4.822 5.055 3,219,520 4.9041 -3.82%
2020-06-24 0 6.550 6.540 6.570 6.420 6.860 2,038,000 13,616,950 6.6815 5.094 5.087 5.110 4.993 5.335 2,620,360 5.1966 -0.15%
2020-06-23 0 6.560 6.560 6.570 6.300 6.600 2,106,000 13,615,920 6.4653 5.102 5.102 5.110 4.900 5.133 2,707,791 5.0284 3.80%
2020-06-22 0 6.320 6.300 6.320 6.260 6.460 6,242,000 39,448,190 6.3198 4.915 4.900 4.915 4.869 5.024 8,025,656 4.9153 -0.63%
2020-06-19 0 6.360 6.330 6.360 6.260 6.430 2,546,135 16,218,771 6.3700 4.947 4.923 4.947 4.869 5.001 3,273,695 4.9543 1.27%
2020-06-18 0 6.280 6.280 6.290 6.170 6.320 5,246,000 32,958,400 6.2826 4.884 4.884 4.892 4.799 4.915 6,745,048 4.8863 -0.32%
2020-06-17 0 6.300 6.300 6.310 6.200 6.400 1,618,000 10,178,440 6.2908 4.900 4.900 4.908 4.822 4.978 2,080,345 4.8927 -0.32%
2020-06-16 0 6.320 6.260 6.320 6.140 6.380 1,742,000 10,897,800 6.2559 4.915 4.869 4.915 4.775 4.962 2,239,778 4.8656 1.94%
2020-06-15 0 6.200 6.170 6.210 6.050 6.450 2,218,000 13,719,700 6.1856 4.822 4.799 4.830 4.705 5.017 2,851,795 4.8109 -2.21%
2020-06-12 0 6.340 6.330 6.340 6.070 6.370 3,240,000 20,444,410 6.3100 4.931 4.923 4.931 4.721 4.954 4,165,832 4.9076 0.16%
2020-06-11 0 6.330 6.300 6.330 6.250 6.600 2,892,000 18,594,756 6.4297 4.923 4.900 4.923 4.861 5.133 3,718,391 5.0008 -0.47%
2020-06-10 0 6.360 6.330 6.370 6.210 6.430 2,009,708 12,790,011 6.3641 4.947 4.923 4.954 4.830 5.001 2,583,984 4.9497 2.75%
2020-06-09 0 6.290 6.240 6.290 6.210 6.490 1,956,000 12,389,700 6.3342 4.814 4.776 4.814 4.753 4.967 2,555,557 4.8481 0.32%
2020-06-08 0 6.270 6.240 6.270 6.060 6.600 5,122,000 31,973,400 6.2424 4.799 4.776 4.799 4.638 5.052 6,692,007 4.7778 -3.83%
2020-06-05 0 6.520 6.490 6.520 6.470 6.690 1,980,546 12,966,849 6.5471 4.990 4.967 4.990 4.952 5.120 2,587,627 5.0111 -0.31%
2020-06-04 0 6.540 6.540 6.550 6.370 6.730 2,486,000 16,141,260 6.4929 5.006 5.006 5.013 4.876 5.151 3,248,014 4.9696 -1.06%
2020-06-03 0 6.610 6.590 6.610 6.510 6.800 5,664,000 37,737,320 6.6627 5.059 5.044 5.059 4.983 5.205 7,400,142 5.0995 0.76%
2020-06-02 0 6.560 6.560 6.600 6.350 6.660 6,041,931 39,646,363 6.5619 5.021 5.021 5.052 4.860 5.098 7,893,917 5.0224 2.82%
2020-06-01 0 6.380 6.340 6.380 6.280 6.460 4,672,000 29,846,680 6.3884 4.883 4.853 4.883 4.807 4.944 6,104,072 4.8896 1.59%
2020-05-29 0 6.280 6.280 6.290 5.790 6.280 20,334,000 125,786,710 6.1860 4.807 4.807 4.814 4.432 4.807 26,566,822 4.7347 6.44%
2020-05-28 0 5.900 5.880 5.910 5.750 5.930 4,832,000 28,234,260 5.8432 4.516 4.500 4.523 4.401 4.539 6,313,115 4.4723 1.37%
2020-05-27 0 5.820 5.770 5.820 5.690 6.060 2,654,000 15,355,460 5.7858 4.455 4.416 4.455 4.355 4.638 3,467,510 4.4284 -1.85%
2020-05-26 0 5.930 5.910 5.930 5.860 6.130 8,132,000 48,848,300 6.0069 4.539 4.523 4.539 4.485 4.692 10,624,638 4.5976 0.85%
2020-05-25 0 5.880 5.860 5.880 5.610 5.880 3,690,381 21,332,765 5.7806 4.500 4.485 4.500 4.294 4.500 4,821,565 4.4244 4.26%
2020-05-22 0 5.640 5.600 5.640 5.520 5.940 7,168,000 41,046,920 5.7264 4.317 4.286 4.317 4.225 4.546 9,365,151 4.3829 -2.42%
2020-05-21 0 5.780 5.780 5.790 5.700 6.070 4,470,000 26,264,240 5.8757 4.424 4.424 4.432 4.363 4.646 5,840,154 4.4972 -3.34%
2020-05-20 0 5.980 5.970 5.980 5.770 6.100 9,470,000 56,599,354 5.9767 4.577 4.569 4.577 4.416 4.669 12,372,765 4.5745 4.00%
2020-05-19 0 5.750 5.730 5.750 5.560 5.780 5,214,000 29,723,860 5.7008 4.401 4.386 4.401 4.256 4.424 6,812,207 4.3633 2.68%
2020-05-18 0 5.600 5.590 5.600 5.220 5.650 6,952,000 38,416,920 5.5260 4.286 4.279 4.286 3.995 4.324 9,082,942 4.2296 5.07%
2020-05-15 0 5.330 5.330 5.340 5.150 5.360 7,232,000 38,141,550 5.2740 4.080 4.080 4.087 3.942 4.102 9,448,768 4.0367 2.70%
2020-05-14 0 5.190 5.160 5.200 5.050 5.250 4,078,000 20,939,250 5.1347 3.972 3.949 3.980 3.865 4.018 5,327,997 3.9300 -0.19%
2020-05-13 0 5.200 5.190 5.200 5.130 5.270 8,318,000 43,355,490 5.2122 3.980 3.972 3.980 3.926 4.034 10,867,651 3.9894 2.36%
2020-05-12 0 5.080 5.080 5.100 5.000 5.150 7,825,722 39,831,245 5.0898 3.888 3.888 3.903 3.827 3.942 10,224,479 3.8957 0.40%
2020-05-11 0 5.060 5.010 5.060 4.880 5.140 10,076,000 50,777,000 5.0394 3.873 3.835 3.873 3.735 3.934 13,164,517 3.8571 4.33%
2020-05-08 0 4.850 4.830 4.850 4.670 4.940 7,548,000 36,437,240 4.8274 3.712 3.697 3.712 3.574 3.781 9,861,629 3.6948 3.19%
2020-05-07 0 4.700 4.670 4.700 4.590 4.720 4,596,000 21,349,790 4.6453 3.597 3.574 3.597 3.513 3.613 6,004,776 3.5555 -0.21%
2020-05-06 0 4.710 4.710 4.720 4.680 4.810 4,696,000 22,191,730 4.7257 3.605 3.605 3.613 3.582 3.682 6,135,428 3.6170 -1.46%
2020-05-05 0 4.780 4.730 4.780 4.690 4.830 1,376,000 6,528,520 4.7446 3.659 3.620 3.659 3.590 3.697 1,797,774 3.6314 1.70%
2020-05-04 0 4.700 4.690 4.700 4.520 4.940 3,990,000 18,764,138 4.7028 3.597 3.590 3.597 3.460 3.781 5,213,023 3.5995 -4.86%
2020-04-29 0 4.940 4.900 4.940 4.800 4.970 4,898,000 23,991,640 4.8983 3.781 3.750 3.781 3.674 3.804 6,399,346 3.7491 -0.40%
2020-04-28 0 4.960 4.950 4.960 4.680 4.960 8,484,000 41,384,560 4.8780 3.796 3.789 3.796 3.582 3.796 11,084,534 3.7335 4.42%
2020-04-27 0 4.750 4.720 4.750 4.500 4.750 4,749,825 22,245,113 4.6834 3.636 3.613 3.636 3.444 3.636 6,205,752 3.5846 4.40%
2020-04-24 0 4.550 4.540 4.550 4.500 4.770 3,354,000 15,471,470 4.6128 3.483 3.475 3.483 3.444 3.651 4,382,075 3.5306 -1.94%
2020-04-23 0 4.640 4.620 4.640 4.450 4.670 6,586,000 30,110,320 4.5719 3.551 3.536 3.551 3.406 3.574 8,604,755 3.4993 3.80%
2020-04-22 0 4.470 4.440 4.470 4.330 4.490 4,060,000 17,986,470 4.4302 3.421 3.398 3.421 3.314 3.437 5,304,480 3.3908 1.13%
2020-04-21 0 4.420 4.400 4.420 4.350 4.470 3,362,335 14,802,214 4.4024 3.383 3.368 3.383 3.329 3.421 4,392,965 3.3695 -0.90%
2020-04-20 0 4.460 4.460 4.470 4.450 4.550 1,574,000 7,033,600 4.4686 3.414 3.414 3.421 3.406 3.483 2,056,466 3.4202 0.00%
2020-04-17 0 4.460 4.450 4.460 4.430 4.650 4,004,000 18,054,220 4.5090 3.414 3.406 3.414 3.391 3.559 5,231,315 3.4512 -0.89%
2020-04-16 0 4.500 4.470 4.510 4.300 4.510 5,682,184 25,262,651 4.4459 3.444 3.421 3.452 3.291 3.452 7,423,899 3.4029 0.90%
2020-04-15 0 4.460 4.430 4.460 4.390 4.490 5,043,408 22,414,661 4.4443 3.414 3.391 3.414 3.360 3.437 6,589,324 3.4017 1.13%
2020-04-14 0 4.410 4.380 4.410 4.300 4.440 3,223,232 14,122,881 4.3816 3.375 3.352 3.375 3.291 3.398 4,211,224 3.3536 1.61%
2020-04-09 0 4.340 4.320 4.340 4.160 4.400 5,200,000 22,228,700 4.2748 3.322 3.306 3.322 3.184 3.368 6,793,915 3.2719 3.58%
2020-04-08 0 4.190 4.180 4.190 4.000 4.230 4,056,000 16,701,720 4.1178 3.207 3.199 3.207 3.062 3.238 5,299,254 3.1517 1.21%
2020-04-07 0 4.140 4.130 4.140 3.910 4.180 5,716,000 23,066,020 4.0353 3.169 3.161 3.169 2.993 3.199 7,468,081 3.0886 4.55%
2020-04-06 0 3.960 3.920 3.960 3.840 3.990 1,912,000 7,529,824 3.9382 3.031 3.000 3.031 2.939 3.054 2,498,070 3.0143 1.80%
2020-04-03 0 3.890 3.880 3.890 3.790 3.970 1,576,000 6,095,980 3.8680 2.977 2.970 2.977 2.901 3.039 2,059,079 2.9605 -2.26%
2020-04-02 0 3.980 3.950 3.980 3.950 4.090 1,458,000 5,823,160 3.9939 3.046 3.023 3.046 3.023 3.130 1,904,909 3.0569 -2.93%
2020-04-01 0 4.100 4.060 4.100 3.930 4.140 5,312,000 21,482,020 4.0441 3.138 3.107 3.138 3.008 3.169 6,940,246 3.0953 1.23%
2020-03-31 0 4.050 4.020 4.050 4.030 4.170 3,764,000 15,392,540 4.0894 3.100 3.077 3.100 3.085 3.192 4,917,749 3.1300 -0.98%
2020-03-30 0 4.090 4.040 4.090 3.920 4.130 5,580,000 22,689,640 4.0662 3.130 3.092 3.130 3.000 3.161 7,290,394 3.1123 4.34%
2020-03-27 0 3.920 3.910 3.920 3.850 4.020 5,148,000 20,366,700 3.9562 3.000 2.993 3.000 2.947 3.077 6,725,976 3.0281 0.51%
2020-03-26 0 3.900 3.900 3.930 3.850 3.980 7,068,146 27,582,871 3.9024 2.985 2.985 3.008 2.947 3.046 9,234,689 2.9869 1.56%
2020-03-25 0 3.840 3.800 3.850 3.530 3.840 4,218,000 15,735,280 3.7305 2.939 2.908 2.947 2.702 2.939 5,510,910 2.8553 9.40%
2020-03-24 0 3.510 3.510 3.520 3.380 3.520 3,686,000 12,753,440 3.4600 2.687 2.687 2.694 2.587 2.694 4,815,841 2.6482 3.24%
2020-03-23 0 3.400 3.400 3.410 3.260 3.490 3,080,000 10,251,600 3.3284 2.602 2.602 2.610 2.495 2.671 4,024,088 2.5476 -2.58%
2020-03-20 0 3.490 3.440 3.490 3.310 3.500 5,574,000 18,908,340 3.3922 2.671 2.633 2.671 2.533 2.679 7,282,555 2.5964 5.76%
2020-03-19 0 3.300 3.300 3.340 3.210 3.610 11,404,000 38,102,600 3.3412 2.526 2.526 2.556 2.457 2.763 14,899,579 2.5573 -8.33%
2020-03-18 0 3.600 3.600 3.610 3.440 3.880 5,222,000 18,908,268 3.6209 2.755 2.755 2.763 2.633 2.970 6,822,659 2.7714 -2.96%
2020-03-17 0 3.710 3.680 3.730 3.600 3.800 1,442,000 5,290,796 3.6691 2.840 2.817 2.855 2.755 2.908 1,884,005 2.8083 0.27%
2020-03-16 0 3.700 3.700 3.710 3.700 3.940 5,364,000 20,144,838 3.7556 2.832 2.832 2.840 2.832 3.016 7,008,185 2.8745 -8.87%
2020-03-13 0 4.060 3.980 4.060 3.530 4.060 5,332,000 21,004,045 3.9392 3.107 3.046 3.107 2.702 3.107 6,966,376 3.0151 0.00%
2020-03-12 0 4.060 4.050 4.060 3.980 4.130 3,570,000 14,429,796 4.0420 3.107 3.100 3.107 3.046 3.161 4,664,284 3.0937 -3.33%
2020-03-11 0 4.200 4.190 4.200 4.120 4.300 4,582,000 19,064,680 4.1608 3.215 3.207 3.215 3.153 3.291 5,986,485 3.1846 -2.10%
2020-03-10 0 4.290 4.260 4.290 4.100 4.320 4,624,000 19,474,140 4.2115 3.284 3.261 3.284 3.138 3.306 6,041,358 3.2235 0.94%
2020-03-09 0 4.250 4.250 4.260 4.190 4.350 2,782,000 11,802,880 4.2426 3.253 3.253 3.261 3.207 3.329 3,634,745 3.2472 -4.06%
2020-03-06 0 4.430 4.390 4.430 4.300 4.470 3,250,000 14,132,686 4.3485 3.391 3.360 3.391 3.291 3.421 4,246,197 3.3283 -1.34%
2020-03-05 0 4.490 4.460 4.490 4.330 4.490 3,228,000 14,231,780 4.4089 3.437 3.414 3.437 3.314 3.437 4,217,454 3.3745 0.90%
2020-03-04 0 4.450 4.450 4.460 4.280 4.490 3,206,008 14,050,954 4.3827 3.406 3.406 3.414 3.276 3.437 4,188,720 3.3545 0.23%
2020-03-03 0 4.440 4.440 4.450 4.420 4.620 3,350,000 15,072,596 4.4993 3.398 3.398 3.406 3.383 3.536 4,376,849 3.4437 -2.20%
2020-03-02 0 4.540 4.520 4.540 4.380 4.550 1,870,000 8,360,560 4.4709 3.475 3.460 3.475 3.352 3.483 2,443,196 3.4220 0.67%
2020-02-28 0 4.510 4.460 4.510 4.430 4.590 2,350,000 10,532,320 4.4818 3.452 3.414 3.452 3.391 3.513 3,070,327 3.4304 -2.59%
2020-02-27 0 4.630 4.610 4.630 4.420 4.650 6,606,000 29,793,720 4.5101 3.544 3.528 3.544 3.383 3.559 8,630,885 3.4520 0.43%
2020-02-26 0 4.610 4.570 4.610 4.310 4.650 7,735,559 34,936,259 4.5163 3.528 3.498 3.528 3.299 3.559 10,106,679 3.4567 0.88%
2020-02-25 0 4.570 4.540 4.570 4.510 4.660 2,993,000 13,709,150 4.5804 3.498 3.475 3.498 3.452 3.567 3,910,421 3.5058 -1.72%
2020-02-24 0 4.650 4.610 4.650 4.450 4.740 8,284,000 37,821,060 4.5656 3.559 3.528 3.559 3.406 3.628 10,823,230 3.4944 -1.90%
2020-02-21 0 4.740 4.700 4.740 4.500 4.740 4,156,000 19,222,840 4.6253 3.628 3.597 3.628 3.444 3.628 5,429,906 3.5402 1.28%
2020-02-20 0 4.680 4.640 4.680 4.600 4.790 4,450,000 20,790,450 4.6720 3.582 3.551 3.582 3.521 3.666 5,814,024 3.5759 -0.43%
2020-02-19 0 4.700 4.690 4.700 4.660 4.870 2,076,000 9,901,780 4.7696 3.597 3.590 3.597 3.567 3.727 2,712,340 3.6506 -2.08%
2020-02-18 0 4.800 4.800 4.830 4.660 4.840 4,518,000 21,367,300 4.7294 3.674 3.674 3.697 3.567 3.704 5,902,867 3.6198 2.13%
2020-02-17 0 4.700 4.690 4.700 4.690 4.810 2,978,000 14,119,996 4.7414 3.597 3.590 3.597 3.590 3.682 3,890,823 3.6291 0.00%
2020-02-14 0 4.700 4.690 4.700 4.630 4.870 3,830,000 18,046,420 4.7119 3.597 3.590 3.597 3.544 3.727 5,003,980 3.6064 -2.08%
2020-02-13 0 4.800 4.790 4.830 4.530 4.830 8,310,000 38,986,220 4.6915 3.674 3.666 3.697 3.467 3.697 10,857,199 3.5908 0.42%
2020-02-12 0 4.780 4.770 4.780 4.650 4.800 4,713,702 22,280,039 4.7267 3.659 3.651 3.659 3.559 3.674 6,158,556 3.6177 2.58%
2020-02-11 0 4.660 4.640 4.660 4.570 4.700 2,932,000 13,603,802 4.6398 3.567 3.551 3.567 3.498 3.597 3,830,723 3.5512 1.08%
2020-02-10 0 4.610 4.580 4.610 4.490 4.720 9,628,000 44,600,378 4.6324 3.528 3.505 3.528 3.437 3.613 12,579,195 3.5456 2.22%
2020-02-07 0 4.510 4.500 4.510 4.260 4.550 8,319,000 36,901,410 4.4358 3.452 3.444 3.452 3.261 3.483 10,868,958 3.3951 2.73%
2020-02-06 0 4.390 4.380 4.390 4.280 4.530 8,839,000 38,914,678 4.4026 3.360 3.352 3.360 3.276 3.467 11,548,349 3.3697 -2.44%
2020-02-05 0 4.500 4.490 4.500 4.290 4.560 9,694,000 43,384,340 4.4754 3.444 3.437 3.444 3.284 3.490 12,665,426 3.4254 2.97%
2020-02-04 0 4.370 4.370 4.390 4.270 4.500 3,468,000 15,126,030 4.3616 3.345 3.345 3.360 3.268 3.444 4,531,019 3.3383 2.82%
2020-02-03 0 4.250 4.210 4.250 4.030 4.360 7,260,104 30,751,492 4.2357 3.253 3.222 3.253 3.085 3.337 9,485,487 3.2420 2.41%
2020-01-31 0 4.150 4.130 4.150 4.020 4.170 1,696,000 7,048,718 4.1561 3.176 3.161 3.176 3.077 3.192 2,215,862 3.1810 -0.48%
2020-01-30 0 4.170 4.160 4.170 4.090 4.320 4,516,000 18,795,100 4.1619 3.192 3.184 3.192 3.130 3.306 5,900,254 3.1855 -3.25%
2020-01-29 0 4.310 4.300 4.310 4.270 4.400 2,692,000 11,654,180 4.3292 3.299 3.291 3.299 3.268 3.368 3,517,158 3.3135 -3.15%
2020-01-24 0 4.450 4.450 4.460 4.330 4.450 3,504,000 15,413,520 4.3988 3.406 3.406 3.414 3.314 3.406 4,578,054 3.3668 1.14%
2020-01-23 0 4.400 4.390 4.400 4.210 4.530 5,214,000 22,566,484 4.3281 3.368 3.360 3.368 3.222 3.467 6,812,207 3.3127 -2.22%
2020-01-22 0 4.500 4.490 4.500 4.420 4.600 7,105,000 31,916,958 4.4922 3.444 3.437 3.444 3.383 3.521 9,282,840 3.4383 0.00%
2020-01-21 0 4.500 4.490 4.500 4.360 4.650 5,538,000 24,866,600 4.4902 3.444 3.437 3.444 3.337 3.559 7,235,520 3.4367 -2.17%
2020-01-20 0 4.600 4.590 4.600 4.540 4.730 6,434,000 29,809,820 4.6332 3.521 3.513 3.521 3.475 3.620 8,406,164 3.5462 -2.75%
2020-01-17 0 4.730 4.720 4.730 4.650 4.800 4,738,000 22,407,960 4.7294 3.620 3.613 3.620 3.559 3.674 6,190,302 3.6198 -0.63%
2020-01-16 0 4.760 4.740 4.760 4.480 4.860 11,536,000 53,623,322 4.6483 3.643 3.628 3.643 3.429 3.720 15,072,040 3.5578 2.81%
2020-01-15 0 4.630 4.620 4.630 4.270 4.690 20,181,000 91,248,960 4.5215 3.544 3.536 3.544 3.268 3.590 26,366,924 3.4607 7.67%
2020-01-14 0 4.300 4.300 4.310 4.200 4.480 17,970,000 76,983,024 4.2840 3.291 3.291 3.299 3.215 3.429 23,478,203 3.2789 5.91%
2020-01-13 0 4.060 4.050 4.060 3.990 4.060 4,118,000 16,645,052 4.0420 3.107 3.100 3.107 3.054 3.107 5,380,258 3.0937 1.75%
2020-01-10 0 3.990 3.980 3.990 3.950 4.090 7,308,000 29,323,140 4.0125 3.054 3.046 3.054 3.023 3.130 9,548,064 3.0711 -0.25%
2020-01-09 0 4.000 4.000 4.010 3.920 4.040 5,948,000 23,623,863 3.9717 3.062 3.062 3.069 3.000 3.092 7,771,194 3.0399 2.56%
2020-01-08 0 3.900 3.880 3.900 3.820 3.900 4,350,000 16,790,840 3.8600 2.985 2.970 2.985 2.924 2.985 5,683,371 2.9544 1.30%
2020-01-07 0 3.850 3.850 3.860 3.800 3.870 2,324,000 8,918,120 3.8374 2.947 2.947 2.954 2.908 2.962 3,036,357 2.9371 0.52%
2020-01-06 0 3.830 3.820 3.830 3.780 3.860 1,966,000 7,500,040 3.8149 2.931 2.924 2.931 2.893 2.954 2,568,623 2.9199 -0.52%
2020-01-03 0 3.850 3.840 3.850 3.780 3.860 2,180,000 8,336,030 3.8239 2.947 2.939 2.947 2.893 2.954 2,848,218 2.9268 2.12%
2020-01-02 0 3.770 3.730 3.770 3.700 3.800 1,520,000 5,698,370 3.7489 2.886 2.855 2.886 2.832 2.908 1,985,914 2.8694 0.27%
2019-12-31 0 3.760 3.730 3.760 3.710 3.770 584,000 2,187,400 3.7455 2.878 2.855 2.878 2.840 2.886 763,009 2.8668 0.80%
2019-12-30 0 3.730 3.700 3.740 3.700 3.760 488,000 1,824,240 3.7382 2.855 2.832 2.863 2.832 2.878 637,583 2.8612 0.00%
2019-12-27 0 3.730 3.690 3.730 3.650 3.740 852,082 3,152,542 3.6998 2.855 2.824 2.855 2.794 2.863 1,113,264 2.8318 0.00%
2019-12-24 0 3.730 3.670 3.730 3.650 3.730 518,000 1,904,600 3.6768 2.855 2.809 2.855 2.794 2.855 676,778 2.8142 1.63%
2019-12-23 0 3.670 3.630 3.670 3.590 3.700 276,000 1,009,920 3.6591 2.809 2.778 2.809 2.748 2.832 360,600 2.8007 0.00%
2019-12-20 0 3.670 3.640 3.670 3.520 3.670 2,094,000 7,478,780 3.5715 2.809 2.786 2.809 2.694 2.809 2,735,857 2.7336 4.26%
2019-12-19 0 3.520 3.520 3.570 3.520 3.600 1,428,000 5,062,560 3.5452 2.694 2.694 2.732 2.694 2.755 1,865,714 2.7135 -1.68%
2019-12-18 0 3.580 3.570 3.580 3.450 3.640 1,712,000 6,080,000 3.5514 2.740 2.732 2.740 2.641 2.786 2,236,766 2.7182 0.85%
2019-12-17 0 3.550 3.540 3.550 3.440 3.750 5,520,000 19,700,540 3.5689 2.717 2.709 2.717 2.633 2.870 7,212,002 2.7316 -4.05%
2019-12-16 0 3.700 3.680 3.710 3.670 3.890 2,610,000 9,716,640 3.7229 2.832 2.817 2.840 2.809 2.977 3,410,023 2.8494 -4.64%
2019-12-13 0 3.880 3.840 3.880 3.800 3.910 2,788,000 10,792,800 3.8712 2.970 2.939 2.970 2.908 2.993 3,642,584 2.9630 2.11%
2019-12-12 0 3.800 3.770 3.800 3.770 3.800 1,056,000 3,984,920 3.7736 2.908 2.886 2.908 2.886 2.908 1,379,687 2.8883 1.60%
2019-12-11 0 3.740 3.700 3.740 3.640 3.800 1,334,000 4,937,240 3.7011 2.863 2.832 2.863 2.786 2.908 1,742,901 2.8328 -0.27%
2019-12-10 0 3.750 3.750 3.770 3.710 3.780 1,072,000 4,011,480 3.7421 2.870 2.870 2.886 2.840 2.893 1,400,592 2.8641 1.35%
2019-12-09 0 3.700 3.700 3.740 3.700 3.820 612,000 2,286,080 3.7354 2.832 2.832 2.863 2.832 2.924 799,592 2.8591 -1.33%
2019-12-06 0 3.750 3.710 3.750 3.710 3.840 1,204,000 4,525,600 3.7588 2.870 2.840 2.870 2.840 2.939 1,573,053 2.8770 -1.57%
2019-12-05 0 3.810 3.800 3.810 3.670 3.820 1,242,000 4,662,800 3.7543 2.916 2.908 2.916 2.809 2.924 1,622,701 2.8735 1.33%
2019-12-04 0 3.760 3.750 3.770 3.720 3.870 1,214,000 4,549,390 3.7474 2.878 2.870 2.886 2.847 2.962 1,586,118 2.8683 -1.83%
2019-12-03 0 3.830 3.800 3.830 3.630 3.830 1,954,000 7,390,420 3.7822 2.931 2.908 2.931 2.778 2.931 2,552,944 2.8949 3.51%
2019-12-02 0 3.700 3.690 3.700 3.620 3.730 1,108,000 4,083,040 3.6851 2.832 2.824 2.832 2.771 2.855 1,447,627 2.8205 0.82%
2019-11-29 0 3.670 3.660 3.670 3.640 3.670 740,000 2,702,700 3.6523 2.809 2.801 2.809 2.786 2.809 966,826 2.7954 0.55%
2019-11-28 0 3.650 3.650 3.680 3.620 3.690 2,220,000 8,096,880 3.6472 2.794 2.794 2.817 2.771 2.824 2,900,479 2.7916 -1.88%
2019-11-27 0 3.720 3.690 3.720 3.650 3.730 1,106,000 4,074,770 3.6842 2.847 2.824 2.847 2.794 2.855 1,445,014 2.8199 0.27%
2019-11-26 0 3.710 3.670 3.710 3.630 3.710 1,128,000 4,139,300 3.6696 2.840 2.809 2.840 2.778 2.840 1,473,757 2.8087 0.00%
2019-11-25 0 3.710 3.700 3.710 3.660 3.800 458,000 1,705,980 3.7248 2.840 2.832 2.840 2.801 2.908 598,387 2.8510 -0.80%
2019-11-22 0 3.740 3.700 3.760 3.660 3.800 740,000 2,742,740 3.7064 2.863 2.832 2.878 2.801 2.908 966,826 2.8368 -1.58%
2019-11-21 0 3.800 3.800 3.820 3.760 3.880 586,000 2,237,260 3.8178 2.908 2.908 2.924 2.878 2.970 765,622 2.9221 -2.31%
2019-11-20 0 3.890 3.860 3.890 3.790 3.890 1,154,000 4,444,840 3.8517 2.977 2.954 2.977 2.901 2.977 1,507,727 2.9480 1.57%
2019-11-19 0 3.830 3.760 3.830 3.710 3.850 1,022,000 3,871,380 3.7880 2.931 2.878 2.931 2.840 2.947 1,335,266 2.8993 1.59%
2019-11-18 0 3.770 3.730 3.780 3.590 3.780 1,422,000 5,286,940 3.7180 2.886 2.855 2.893 2.748 2.893 1,857,875 2.8457 3.01%
2019-11-15 0 3.660 3.610 3.670 3.570 3.790 1,282,000 4,642,700 3.6215 2.801 2.763 2.809 2.732 2.901 1,674,961 2.7718 -1.08%
2019-11-14 0 3.700 3.620 3.700 3.600 3.730 596,000 2,177,040 3.6528 2.832 2.771 2.832 2.755 2.855 778,687 2.7958 0.00%
2019-11-13 0 3.700 3.680 3.700 3.520 3.760 844,000 3,078,516 3.6475 2.832 2.817 2.832 2.694 2.878 1,102,705 2.7918 -0.80%
2019-11-12 0 3.730 3.720 3.730 3.650 3.830 1,160,000 4,298,552 3.7056 2.855 2.847 2.855 2.794 2.931 1,515,566 2.8363 -1.06%
2019-11-11 0 3.770 3.750 3.770 3.620 3.850 830,000 3,111,240 3.7485 2.886 2.870 2.886 2.771 2.947 1,084,413 2.8691 -2.08%
2019-11-08 0 3.850 3.820 3.850 3.780 3.960 1,958,000 7,506,140 3.8336 2.947 2.924 2.947 2.893 3.031 2,558,170 2.9342 -1.79%
2019-11-07 0 3.920 3.880 3.920 3.840 3.950 1,070,000 4,159,060 3.8870 3.000 2.970 3.000 2.939 3.023 1,397,979 2.9751 0.51%
2019-11-06 0 3.900 3.870 3.900 3.870 3.970 254,000 992,760 3.9085 2.985 2.962 2.985 2.962 3.039 331,857 2.9915 0.00%
2019-11-05 0 3.900 3.880 3.900 3.860 4.050 2,770,000 10,850,120 3.9170 2.985 2.970 2.985 2.954 3.100 3,619,066 2.9980 -3.23%
2019-11-04 0 4.030 3.980 4.030 3.960 4.040 1,462,000 5,842,840 3.9965 3.085 3.046 3.085 3.031 3.092 1,910,135 3.0589 1.51%
2019-11-01 0 3.970 3.950 3.970 3.900 3.990 682,000 2,694,080 3.9503 3.039 3.023 3.039 2.985 3.054 891,048 3.0235 0.00%
2019-10-31 0 3.970 3.900 3.980 3.800 3.980 1,678,000 6,551,280 3.9042 3.039 2.985 3.046 2.908 3.046 2,192,344 2.9883 4.47%
2019-10-30 0 3.800 3.770 3.800 3.740 3.970 2,416,000 9,193,300 3.8052 2.908 2.886 2.908 2.863 3.039 3,156,558 2.9124 -1.81%
2019-10-29 0 3.870 3.870 3.880 3.820 4.020 2,994,000 11,610,040 3.8778 2.962 2.962 2.970 2.924 3.077 3,911,727 2.9680 -2.27%
2019-10-28 0 3.960 3.940 3.960 3.890 4.050 2,324,000 9,172,980 3.9471 3.031 3.016 3.031 2.977 3.100 3,036,357 3.0210 -1.25%
2019-10-25 0 4.010 3.990 4.010 3.920 4.060 1,736,000 6,914,140 3.9828 3.069 3.054 3.069 3.000 3.107 2,268,122 3.0484 0.75%
2019-10-24 0 3.980 3.980 4.000 3.980 4.100 514,000 2,067,460 4.0223 3.046 3.046 3.062 3.046 3.138 671,552 3.0786 -1.00%
2019-10-23 0 4.020 4.020 4.040 3.970 4.070 1,546,000 6,229,880 4.0297 3.077 3.077 3.092 3.039 3.115 2,019,883 3.0843 -0.99%
2019-10-22 0 4.060 4.040 4.060 4.000 4.080 1,462,000 5,924,460 4.0523 3.107 3.092 3.107 3.062 3.123 1,910,135 3.1016 0.25%
2019-10-21 0 4.050 4.040 4.050 4.020 4.150 1,860,000 7,559,870 4.0644 3.100 3.092 3.100 3.077 3.176 2,430,131 3.1109 -0.74%
2019-10-18 0 4.080 4.080 4.140 4.060 4.280 3,016,000 12,522,020 4.1519 3.123 3.123 3.169 3.107 3.276 3,940,471 3.1778 -3.09%
2019-10-17 0 4.210 4.180 4.210 4.050 4.280 5,750,000 23,983,270 4.1710 3.222 3.199 3.222 3.100 3.276 7,512,502 3.1924 2.93%
2019-10-16 0 4.090 4.050 4.090 3.960 4.140 2,990,000 12,162,260 4.0676 3.130 3.100 3.130 3.031 3.169 3,906,501 3.1133 2.00%
2019-10-15 0 4.010 4.000 4.010 3.940 4.030 1,410,000 5,627,880 3.9914 3.069 3.062 3.069 3.016 3.085 1,842,196 3.0550 0.25%
2019-10-14 0 4.000 3.970 4.000 3.960 4.130 2,606,000 10,376,960 3.9819 3.062 3.039 3.062 3.031 3.161 3,404,797 3.0477 0.25%
2019-10-11 0 3.990 3.970 3.990 3.940 4.010 1,116,000 4,450,100 3.9875 3.054 3.039 3.054 3.016 3.069 1,458,079 3.0520 0.25%
2019-10-10 0 3.980 3.950 3.990 3.930 4.060 2,700,000 10,738,460 3.9772 3.046 3.023 3.054 3.008 3.107 3,527,610 3.0441 -0.50%
2019-10-09 0 4.000 3.970 4.000 3.970 4.100 1,402,000 5,647,220 4.0280 3.062 3.039 3.062 3.039 3.138 1,831,744 3.0830 -1.23%
2019-10-08 0 4.050 4.020 4.050 3.870 4.080 3,462,000 13,900,020 4.0150 3.100 3.077 3.100 2.962 3.123 4,523,180 3.0731 3.32%
2019-10-04 0 3.920 3.890 3.920 3.860 4.030 1,100,000 4,320,100 3.9274 3.000 2.977 3.000 2.954 3.085 1,437,174 3.0060 -0.51%
2019-10-03 0 3.940 3.900 3.940 3.850 3.950 1,136,000 4,426,880 3.8969 3.016 2.985 3.016 2.947 3.023 1,484,209 2.9827 -0.25%
2019-10-02 0 3.950 3.940 3.950 3.870 4.000 1,226,000 4,858,900 3.9632 3.023 3.016 3.023 2.962 3.062 1,601,796 3.0334 0.25%
2019-09-30 0 3.940 3.940 3.950 3.840 3.990 1,728,000 6,693,830 3.8737 3.016 3.016 3.023 2.939 3.054 2,257,670 2.9649 0.00%
2019-09-27 0 3.940 3.900 3.940 3.870 3.980 1,648,000 6,460,140 3.9200 3.016 2.985 3.016 2.962 3.046 2,153,149 3.0003 1.81%
2019-09-26 0 3.870 3.870 3.880 3.870 4.040 2,234,000 8,840,480 3.9572 2.962 2.962 2.970 2.962 3.092 2,918,771 3.0288 -2.52%
2019-09-25 0 3.970 3.960 3.980 3.950 4.100 1,660,000 6,631,260 3.9947 3.039 3.031 3.046 3.023 3.138 2,168,827 3.0575 -1.73%
2019-09-24 0 4.040 4.010 4.040 3.900 4.080 3,672,000 14,721,450 4.0091 3.092 3.069 3.092 2.985 3.123 4,797,549 3.0685 3.06%
2019-09-23 0 3.920 3.920 3.930 3.850 4.050 2,934,000 11,659,910 3.9741 3.000 3.000 3.008 2.947 3.100 3,833,336 3.0417 0.77%
2019-09-20 0 3.890 3.880 3.890 3.850 3.980 1,508,000 5,907,460 3.9174 2.977 2.970 2.977 2.947 3.046 1,970,235 2.9984 -0.51%
2019-09-19 0 3.910 3.900 3.910 3.850 4.050 3,508,000 13,776,020 3.9270 2.993 2.985 2.993 2.947 3.100 4,583,280 3.0057 1.56%
2019-09-18 0 3.850 3.800 3.850 3.770 3.960 3,422,000 13,136,240 3.8388 2.947 2.908 2.947 2.886 3.031 4,470,919 2.9382 -1.03%
2019-09-17 0 3.890 3.890 3.900 3.890 4.000 1,162,000 4,547,480 3.9135 2.977 2.977 2.985 2.977 3.062 1,518,179 2.9954 -1.27%
2019-09-16 0 3.940 3.940 3.950 3.860 3.980 2,606,000 10,259,300 3.9368 3.016 3.016 3.023 2.954 3.046 3,404,797 3.0132 1.03%
2019-09-13 0 3.900 3.890 3.900 3.800 3.920 1,246,000 4,851,220 3.8934 2.985 2.977 2.985 2.908 3.000 1,627,927 2.9800 1.04%
2019-09-12 0 3.860 3.800 3.870 3.790 3.900 2,246,000 8,639,240 3.8465 2.954 2.908 2.962 2.901 2.985 2,934,449 2.9441 0.78%
2019-09-11 0 3.830 3.830 3.850 3.800 4.090 2,188,000 8,507,040 3.8880 2.931 2.931 2.947 2.908 3.130 2,858,670 2.9759 -4.25%
2019-09-10 0 4.000 3.970 4.000 3.900 4.190 2,082,000 8,428,220 4.0481 3.062 3.039 3.062 2.985 3.207 2,720,179 3.0984 -3.38%
2019-09-09 0 4.140 4.130 4.150 4.130 4.290 4,546,000 19,138,600 4.2100 3.169 3.161 3.176 3.161 3.284 5,939,450 3.2223 -0.48%
2019-09-06 0 4.160 4.160 4.170 4.080 4.190 3,030,000 12,481,430 4.1193 3.184 3.184 3.192 3.123 3.207 3,958,762 3.1529 -0.24%
2019-09-05 0 4.170 4.160 4.170 4.080 4.300 3,064,000 12,772,340 4.1685 3.192 3.184 3.192 3.123 3.291 4,003,184 3.1905 -0.71%
2019-09-04 0 4.200 4.180 4.190 3.900 4.200 3,720,000 15,253,072 4.1003 3.215 3.199 3.207 2.985 3.215 4,860,262 3.1383 6.33%
2019-09-03 0 3.950 3.890 3.950 3.900 4.180 6,582,000 26,976,760 4.0986 3.023 2.977 3.023 2.985 3.199 8,599,529 3.1370 -4.36%
2019-09-02 0 4.130 4.110 4.140 3.950 4.180 6,152,000 25,227,220 4.1007 3.161 3.146 3.169 3.023 3.199 8,037,724 3.1386 4.03%
2019-08-30 0 3.970 3.960 3.970 3.830 3.980 6,516,000 25,641,370 3.9351 3.039 3.031 3.039 2.931 3.046 8,513,298 3.0119 3.39%
2019-08-29 0 3.840 3.820 3.840 3.750 3.870 3,394,000 12,934,620 3.8110 2.939 2.924 2.939 2.870 2.962 4,434,336 2.9169 1.05%
2019-08-28 0 3.800 3.800 3.830 3.680 3.880 1,646,000 6,209,500 3.7725 2.908 2.908 2.931 2.817 2.970 2,150,535 2.8874 -0.26%
2019-08-27 0 3.810 3.780 3.810 3.680 3.860 3,440,000 13,045,660 3.7923 2.916 2.893 2.916 2.817 2.954 4,494,436 2.9026 3.53%
2019-08-26 0 3.680 3.650 3.680 3.550 3.680 1,474,000 5,367,940 3.6418 2.817 2.794 2.817 2.717 2.817 1,925,814 2.7874 0.82%
2019-08-23 0 3.650 3.610 3.650 3.580 3.650 1,040,000 3,762,880 3.6182 2.794 2.763 2.794 2.740 2.794 1,358,783 2.7693 0.83%
2019-08-22 0 3.620 3.610 3.620 3.550 3.630 1,078,000 3,877,600 3.5970 2.771 2.763 2.771 2.717 2.778 1,408,431 2.7531 1.12%
2019-08-21 0 3.580 3.560 3.580 3.530 3.590 778,000 2,770,580 3.5612 2.740 2.725 2.740 2.702 2.748 1,016,474 2.7257 0.85%
2019-08-20 0 3.550 3.520 3.550 3.500 3.590 1,608,000 5,704,800 3.5478 2.717 2.694 2.717 2.679 2.748 2,100,888 2.7154 0.00%
2019-08-19 0 3.550 3.500 3.560 3.490 3.600 1,238,000 4,365,120 3.5259 2.717 2.679 2.725 2.671 2.755 1,617,474 2.6987 3.20%
2019-08-16 0 3.440 3.400 3.440 3.370 3.450 576,000 1,962,040 3.4063 2.633 2.602 2.633 2.579 2.641 752,557 2.6072 -0.29%
2019-08-15 0 3.450 3.410 3.460 3.330 3.460 1,066,000 3,596,800 3.3741 2.641 2.610 2.648 2.549 2.648 1,392,753 2.5825 1.47%
2019-08-14 0 3.400 3.360 3.410 3.350 3.480 1,074,000 3,638,580 3.3879 2.602 2.572 2.610 2.564 2.664 1,403,205 2.5930 0.89%
2019-08-13 0 3.370 3.330 3.380 3.350 3.460 2,378,000 8,040,880 3.3814 2.579 2.549 2.587 2.564 2.648 3,106,910 2.5881 -3.44%
2019-08-12 0 3.490 3.470 3.500 3.450 3.560 614,000 2,143,480 3.4910 2.671 2.656 2.679 2.641 2.725 802,205 2.6720 -0.29%
2019-08-09 0 3.500 3.460 3.500 3.460 3.630 1,160,000 4,064,540 3.5039 2.679 2.648 2.679 2.648 2.778 1,515,566 2.6819 -0.28%
2019-08-08 0 3.510 3.490 3.530 3.480 3.540 1,274,000 4,458,460 3.4996 2.687 2.671 2.702 2.664 2.709 1,664,509 2.6785 0.86%
2019-08-07 0 3.480 3.450 3.490 3.420 3.530 1,092,000 3,792,280 3.4728 2.664 2.641 2.671 2.618 2.702 1,426,722 2.6580 0.00%
2019-08-06 0 3.480 3.460 3.490 3.400 3.500 1,196,000 4,107,640 3.4345 2.664 2.648 2.671 2.602 2.679 1,562,601 2.6287 -2.79%
2019-08-05 0 3.580 3.550 3.590 3.550 3.650 1,112,000 3,987,260 3.5857 2.740 2.717 2.748 2.717 2.794 1,452,853 2.7444 -2.19%
2019-08-02 0 3.660 3.630 3.670 3.640 3.740 678,000 2,485,220 3.6655 2.801 2.778 2.809 2.786 2.863 885,822 2.8056 -2.66%
2019-08-01 0 3.760 3.750 3.760 3.710 3.780 1,376,000 5,142,800 3.7375 2.878 2.870 2.878 2.840 2.893 1,797,774 2.8606 -0.53%
2019-07-31 0 3.780 3.770 3.790 3.700 3.780 1,052,000 3,919,010 3.7253 2.893 2.886 2.901 2.832 2.893 1,374,461 2.8513 1.34%
2019-07-30 0 3.730 3.710 3.750 3.710 3.800 1,938,000 7,240,600 3.7361 2.855 2.840 2.870 2.840 2.908 2,532,040 2.8596 -0.53%
2019-07-29 0 3.750 3.740 3.760 3.700 3.820 1,328,000 4,976,000 3.7470 2.870 2.863 2.878 2.832 2.924 1,735,061 2.8679 -0.53%
2019-07-26 0 3.770 3.760 3.770 3.700 3.890 3,362,000 12,781,390 3.8017 2.886 2.878 2.886 2.832 2.977 4,392,528 2.9098 0.27%
2019-07-25 0 3.760 3.750 3.760 3.710 3.790 1,810,000 6,776,560 3.7440 2.878 2.870 2.878 2.840 2.901 2,364,805 2.8656 -0.27%
2019-07-24 0 3.770 3.750 3.770 3.710 3.800 1,658,000 6,220,720 3.7519 2.886 2.870 2.886 2.840 2.908 2,166,214 2.8717 0.80%
2019-07-23 0 3.740 3.720 3.750 3.700 3.900 2,392,000 8,977,960 3.7533 2.863 2.847 2.870 2.832 2.985 3,125,201 2.8728 0.81%
2019-07-22 0 3.710 3.710 3.720 3.630 3.730 1,500,000 5,559,860 3.7066 2.840 2.840 2.847 2.778 2.855 1,959,783 2.8370 0.27%
2019-07-19 0 3.700 3.700 3.720 3.610 3.720 1,496,000 5,486,480 3.6674 2.832 2.832 2.847 2.763 2.847 1,954,557 2.8070 1.09%
2019-07-18 0 3.660 3.640 3.660 3.550 3.680 1,984,000 7,213,910 3.6360 2.801 2.786 2.801 2.717 2.817 2,592,140 2.7830 1.39%
2019-07-17 0 3.610 3.610 3.620 3.550 3.650 1,244,000 4,476,790 3.5987 2.763 2.763 2.771 2.717 2.794 1,625,314 2.7544 0.56%
2019-07-16 0 3.590 3.560 3.600 3.500 3.630 3,440,000 12,255,090 3.5625 2.748 2.725 2.755 2.679 2.778 4,494,436 2.7267 1.70%
2019-07-15 0 3.530 3.500 3.530 3.480 3.560 2,436,000 8,552,131 3.5107 2.702 2.679 2.702 2.664 2.725 3,182,688 2.6871 2.32%
2019-07-12 0 3.450 3.440 3.470 3.450 3.510 1,904,000 6,623,420 3.4787 2.641 2.633 2.656 2.641 2.687 2,487,618 2.6626 -0.86%
2019-07-11 0 3.480 3.480 3.530 3.430 3.540 2,978,000 10,332,070 3.4695 2.664 2.664 2.702 2.625 2.709 3,890,823 2.6555 0.87%
2019-07-10 0 3.450 3.440 3.470 3.330 3.580 1,494,000 5,184,940 3.4705 2.641 2.633 2.656 2.549 2.740 1,951,944 2.6563 -0.58%
2019-07-09 0 3.470 3.470 3.480 3.420 3.500 312,000 1,076,920 3.4517 2.656 2.656 2.664 2.618 2.679 407,635 2.6419 -0.86%
2019-07-08 0 3.500 3.420 3.500 3.420 3.560 70,000 247,340 3.5334 2.679 2.618 2.679 2.618 2.725 91,457 2.7045 -1.13%
2019-07-05 0 3.540 3.480 3.550 3.480 3.550 310,000 1,089,120 3.5133 2.709 2.664 2.717 2.664 2.717 405,022 2.6890 0.00%
2019-07-04 0 3.540 3.540 3.560 3.470 3.590 1,060,000 3,734,740 3.5233 2.709 2.709 2.725 2.656 2.748 1,384,913 2.6967 -0.84%
2019-07-03 0 3.570 3.530 3.580 3.530 3.640 274,000 974,580 3.5569 2.732 2.702 2.740 2.702 2.786 357,987 2.7224 -1.65%
2019-07-02 0 3.630 3.580 3.640 3.580 3.690 1,218,000 4,397,140 3.6101 2.778 2.740 2.786 2.740 2.824 1,591,344 2.7632 0.00%
2019-06-28 0 3.630 3.600 3.640 3.560 3.700 1,056,000 3,819,520 3.6170 2.778 2.755 2.786 2.725 2.832 1,379,687 2.7684 0.55%
2019-06-27 0 3.610 3.650 3.680 3.520 3.750 2,194,000 8,007,080 3.6495 2.763 2.794 2.817 2.694 2.870 2,866,510 2.7933 -1.90%
2019-06-26 0 3.680 3.650 3.700 3.520 3.700 2,922,000 10,483,520 3.5878 2.817 2.794 2.832 2.694 2.832 3,817,658 2.7461 4.55%
2019-06-25 0 3.520 3.460 3.530 3.420 3.530 1,344,000 4,684,840 3.4857 2.694 2.648 2.702 2.618 2.702 1,755,966 2.6680 2.03%
2019-06-24 0 3.450 3.430 3.450 3.400 3.590 1,154,000 4,020,780 3.4842 2.641 2.625 2.641 2.602 2.748 1,507,727 2.6668 -1.99%
2019-06-21 0 3.520 3.480 3.520 3.360 3.540 1,352,000 4,709,260 3.4832 2.694 2.664 2.694 2.572 2.709 1,766,418 2.6660 2.62%
2019-06-20 0 3.430 3.380 3.430 3.330 3.440 1,234,000 4,146,980 3.3606 2.625 2.587 2.625 2.549 2.633 1,612,248 2.5722 1.48%
2019-06-19 0 3.380 3.350 3.380 3.330 3.410 1,166,000 3,910,900 3.3541 2.587 2.564 2.587 2.549 2.610 1,523,405 2.5672 1.50%
2019-06-18 0 3.330 3.270 3.330 3.250 3.330 1,056,000 3,472,360 3.2882 2.549 2.503 2.549 2.488 2.549 1,379,687 2.5168 0.00%
2019-06-17 0 3.330 3.260 3.330 3.300 3.360 194,000 645,420 3.3269 2.549 2.495 2.549 2.526 2.572 253,465 2.5464 -0.60%
2019-06-14 0 3.350 3.310 3.350 3.320 3.370 150,000 500,080 3.3339 2.564 2.533 2.564 2.541 2.579 195,978 2.5517 -0.89%
2019-06-13 0 3.380 3.300 3.380 3.320 3.390 66,000 222,420 3.3700 2.587 2.526 2.587 2.541 2.595 86,230 2.5794 -0.88%
2019-06-12 0 3.410 3.400 3.410 3.280 3.410 1,192,000 4,012,620 3.3663 2.610 2.602 2.610 2.510 2.610 1,557,374 2.5765 -0.29%
2019-06-11 0 3.420 3.420 3.430 3.360 3.500 1,230,000 4,178,620 3.3973 2.618 2.618 2.625 2.572 2.679 1,607,022 2.6002 1.18%
2019-06-10 0 3.380 3.360 3.380 3.330 3.400 1,060,000 3,567,140 3.3652 2.587 2.572 2.587 2.549 2.602 1,384,913 2.5757 0.60%
2019-06-06 0 3.360 3.330 3.360 3.250 3.360 1,324,000 4,360,620 3.2935 2.572 2.549 2.572 2.488 2.572 1,729,835 2.5208 1.82%
2019-06-05 0 3.300 3.280 3.310 3.250 3.350 1,034,000 3,403,020 3.2911 2.526 2.510 2.533 2.488 2.564 1,350,944 2.5190 1.54%
2019-06-04 0 3.350 3.350 3.360 3.300 3.400 254,000 845,740 3.3297 2.488 2.488 2.495 2.450 2.525 342,068 2.4724 -1.18%
2019-06-03 0 3.390 3.350 3.390 3.330 3.410 1,040,000 3,498,700 3.3641 2.517 2.488 2.517 2.473 2.532 1,400,592 2.4980 -0.29%
2019-05-31 0 3.400 3.370 3.400 3.340 3.400 1,050,000 3,534,720 3.3664 2.525 2.502 2.525 2.480 2.525 1,414,059 2.4997 0.59%
2019-05-30 0 3.380 3.350 3.380 3.300 3.420 284,000 959,760 3.3794 2.510 2.488 2.510 2.450 2.539 382,469 2.5094 1.81%
2019-05-29 0 3.320 3.280 3.330 3.280 3.330 66,000 217,940 3.3021 2.465 2.436 2.473 2.436 2.473 88,884 2.4520 0.91%
2019-05-28 0 3.290 3.270 3.320 3.270 3.410 1,326,000 4,420,320 3.3336 2.443 2.428 2.465 2.428 2.532 1,785,754 2.4753 -2.08%
2019-05-27 0 3.360 3.330 3.360 3.280 3.400 114,000 380,260 3.3356 2.495 2.473 2.495 2.436 2.525 153,526 2.4768 0.90%
2019-05-24 0 3.330 3.270 3.300 3.220 3.360 734,000 2,397,360 3.2662 2.473 2.428 2.450 2.391 2.495 988,495 2.4253 2.78%
2019-05-23 0 3.240 3.210 3.250 3.160 3.300 1,708,000 5,492,660 3.2158 2.406 2.384 2.413 2.346 2.450 2,300,203 2.3879 -2.70%
2019-05-22 0 3.330 3.270 3.350 3.200 3.420 1,626,000 5,385,640 3.3122 2.473 2.428 2.488 2.376 2.539 2,189,771 2.4595 -1.77%
2019-05-21 0 3.390 3.340 3.410 3.320 3.450 1,420,000 4,800,680 3.3808 2.517 2.480 2.532 2.465 2.562 1,912,346 2.5104 -0.59%
2019-05-20 0 3.410 3.390 3.420 3.350 3.460 648,000 2,210,020 3.4105 2.532 2.517 2.539 2.488 2.569 872,676 2.5325 -2.01%
2019-05-17 0 3.480 3.440 3.480 3.380 3.500 1,408,000 4,841,420 3.4385 2.584 2.554 2.584 2.510 2.599 1,896,186 2.5532 0.00%
2019-05-16 0 3.480 3.440 3.480 3.400 3.490 218,000 753,080 3.4545 2.584 2.554 2.584 2.525 2.591 293,586 2.5651 -0.29%
2019-05-15 0 3.490 3.440 3.500 3.350 3.500 1,334,000 4,588,660 3.4398 2.591 2.554 2.599 2.488 2.599 1,796,528 2.5542 2.05%
2019-05-14 0 3.420 3.370 3.420 3.270 3.450 4,128,000 14,026,400 3.3979 2.539 2.502 2.539 2.428 2.562 5,559,272 2.5231 -1.44%
2019-05-10 0 3.470 3.430 3.500 3.390 3.530 1,278,000 4,397,280 3.4408 2.577 2.547 2.599 2.517 2.621 1,721,112 2.5549 -0.57%
2019-05-09 0 3.490 3.490 3.500 3.410 3.580 1,140,000 3,954,620 3.4690 2.591 2.591 2.599 2.532 2.658 1,535,264 2.5759 -1.97%
2019-05-08 0 3.560 3.560 3.590 3.550 3.600 1,106,000 3,951,720 3.5730 2.643 2.643 2.666 2.636 2.673 1,489,475 2.6531 -1.11%
2019-05-07 0 3.600 3.560 3.600 3.530 3.660 1,024,000 3,663,100 3.5772 2.673 2.643 2.673 2.621 2.718 1,379,044 2.6563 0.84%
2019-05-06 0 3.570 3.570 3.580 3.500 3.710 1,764,420 6,311,586 3.5771 2.651 2.651 2.658 2.599 2.755 2,376,185 2.6562 -4.55%
2019-05-03 0 3.740 3.730 3.740 3.680 3.740 588,000 2,182,220 3.7113 2.777 2.770 2.777 2.733 2.777 791,873 2.7558 0.27%
2019-05-02 0 3.730 3.720 3.730 3.690 3.790 560,000 2,093,220 3.7379 2.770 2.762 2.770 2.740 2.814 754,165 2.7755 0.00%
2019-04-30 0 3.730 3.720 3.740 3.680 3.740 1,750,000 6,481,500 3.7037 2.770 2.762 2.777 2.733 2.777 2,356,765 2.7502 0.00%
2019-04-29 0 3.730 3.730 3.750 3.660 3.790 1,652,000 6,149,680 3.7226 2.770 2.770 2.785 2.718 2.814 2,224,786 2.7642 0.81%
2019-04-26 0 3.700 3.670 3.710 3.620 3.710 2,184,000 7,976,120 3.6521 2.747 2.725 2.755 2.688 2.755 2,941,243 2.7118 1.09%
2019-04-25 0 3.660 3.660 3.720 3.620 3.730 3,412,000 12,554,980 3.6797 2.718 2.718 2.762 2.688 2.770 4,595,018 2.7323 -0.54%
2019-04-24 0 3.680 3.660 3.680 3.620 3.720 2,236,000 8,226,060 3.6789 2.733 2.718 2.733 2.688 2.762 3,011,272 2.7318 0.82%
2019-04-23 0 3.650 3.640 3.680 3.620 3.730 1,590,000 5,811,480 3.6550 2.710 2.703 2.733 2.688 2.770 2,141,289 2.7140 0.00%
2019-04-18 0 3.650 3.630 3.660 3.610 3.740 1,282,000 4,687,720 3.6566 2.710 2.695 2.718 2.681 2.777 1,726,499 2.7152 -0.82%
2019-04-17 0 3.680 3.680 3.730 3.680 3.820 1,786,000 6,694,120 3.7481 2.733 2.733 2.770 2.733 2.837 2,405,247 2.7831 -1.87%
2019-04-16 0 3.750 3.720 3.750 3.620 3.750 2,368,000 8,734,740 3.6887 2.785 2.762 2.785 2.688 2.785 3,189,040 2.7390 3.02%
2019-04-15 0 3.640 3.630 3.640 3.630 3.690 1,686,000 6,149,400 3.6473 2.703 2.695 2.703 2.695 2.740 2,270,575 2.7083 0.28%
2019-04-12 0 3.630 3.610 3.630 3.540 3.650 2,412,000 8,680,500 3.5989 2.695 2.681 2.695 2.629 2.710 3,248,295 2.6723 3.13%
2019-04-11 0 3.520 3.510 3.590 3.510 3.770 2,696,000 9,828,180 3.6455 2.614 2.606 2.666 2.606 2.799 3,630,765 2.7069 -3.03%
2019-04-10 0 3.630 3.620 3.650 3.550 3.680 1,744,000 6,324,760 3.6266 2.695 2.688 2.710 2.636 2.733 2,348,685 2.6929 0.00%
2019-04-09 0 3.630 3.600 3.630 3.520 3.670 1,564,280 5,635,494 3.6026 2.695 2.673 2.695 2.614 2.725 2,106,652 2.6751 3.13%
2019-04-08 0 3.520 3.520 3.560 3.480 3.630 1,280,000 4,520,760 3.5318 2.614 2.614 2.643 2.584 2.695 1,723,805 2.6225 -1.40%
2019-04-04 0 3.570 3.550 3.580 3.400 3.720 6,816,000 24,101,160 3.5360 2.651 2.636 2.658 2.525 2.762 9,179,263 2.6256 5.00%
2019-04-03 0 3.400 3.400 3.410 3.320 3.430 2,314,300 7,818,084 3.3782 2.525 2.525 2.532 2.465 2.547 3,116,721 2.5084 3.03%
2019-04-02 0 3.300 3.280 3.300 3.290 3.440 2,160,000 7,226,060 3.3454 2.450 2.436 2.450 2.443 2.554 2,908,921 2.4841 -2.08%
2019-04-01 0 3.370 3.340 3.370 3.210 3.500 8,523,000 28,335,630 3.3246 2.502 2.480 2.502 2.384 2.599 11,478,119 2.4687 6.31%
2019-03-29 0 3.170 3.170 3.180 3.060 3.170 2,560,000 7,955,420 3.1076 2.354 2.354 2.361 2.272 2.354 3,447,610 2.3075 2.92%
2019-03-28 0 3.080 3.070 3.080 3.020 3.080 1,886,000 5,772,380 3.0606 2.287 2.280 2.287 2.242 2.287 2,539,919 2.2727 0.65%
2019-03-27 0 3.060 3.040 3.060 3.030 3.090 442,000 1,353,240 3.0616 2.272 2.257 2.272 2.250 2.294 595,251 2.2734 0.33%
2019-03-26 0 3.050 3.020 3.050 2.960 3.050 1,018,000 3,063,580 3.0094 2.265 2.242 2.265 2.198 2.265 1,370,964 2.2346 0.33%
2019-03-25 0 3.040 3.030 3.040 3.010 3.100 1,046,000 3,170,400 3.0310 2.257 2.250 2.257 2.235 2.302 1,408,672 2.2506 -1.30%
2019-03-22 0 3.080 3.050 3.080 3.020 3.080 1,452,000 4,434,480 3.0540 2.287 2.265 2.287 2.242 2.287 1,955,442 2.2678 1.99%
2019-03-21 0 3.020 3.020 3.030 2.990 3.090 1,018,000 3,070,720 3.0164 2.242 2.242 2.250 2.220 2.294 1,370,964 2.2398 -0.98%
2019-03-20 0 3.050 3.040 3.050 3.000 3.050 1,018,000 3,085,960 3.0314 2.265 2.257 2.265 2.228 2.265 1,370,964 2.2509 -0.65%
2019-03-19 0 3.070 3.040 3.070 3.000 3.100 1,148,000 3,476,920 3.0287 2.280 2.257 2.280 2.228 2.302 1,546,038 2.2489 -0.32%
2019-03-18 0 3.080 3.040 3.080 3.040 3.080 362,000 1,103,860 3.0493 2.287 2.257 2.287 2.257 2.287 487,514 2.2643 0.00%
2019-03-15 0 3.080 3.080 3.090 3.040 3.100 1,042,000 3,203,920 3.0748 2.287 2.287 2.294 2.257 2.302 1,403,285 2.2832 0.33%
2019-03-14 0 3.070 3.050 3.070 3.000 3.070 1,032,000 3,143,640 3.0462 2.280 2.265 2.280 2.228 2.280 1,389,818 2.2619 -0.97%
2019-03-13 0 3.100 3.070 3.100 3.050 3.170 506,000 1,563,800 3.0905 2.302 2.280 2.302 2.265 2.354 681,442 2.2948 -1.59%
2019-03-12 0 3.150 3.120 3.160 3.050 3.190 1,164,000 3,640,240 3.1274 2.339 2.317 2.346 2.265 2.369 1,567,585 2.3222 -1.25%
2019-03-11 0 3.190 3.120 3.180 3.040 3.200 1,416,000 4,388,680 3.0994 2.369 2.317 2.361 2.257 2.376 1,906,960 2.3014 4.93%
2019-03-08 0 3.040 3.040 3.050 3.020 3.080 414,000 1,263,340 3.0515 2.257 2.257 2.265 2.242 2.287 557,543 2.2659 -1.94%
2019-03-07 0 3.100 3.090 3.120 3.080 3.150 522,000 1,623,560 3.1103 2.302 2.294 2.317 2.287 2.339 702,989 2.3095 -2.52%
2019-03-06 0 3.180 3.140 3.180 3.150 3.210 1,044,000 3,311,100 3.1716 2.361 2.332 2.361 2.339 2.384 1,405,979 2.3550 -0.31%
2019-03-05 0 3.190 3.190 3.240 3.070 3.260 4,294,000 13,511,000 3.1465 2.369 2.369 2.406 2.280 2.421 5,782,828 2.3364 1.92%
2019-03-04 0 3.130 3.120 3.130 2.960 3.130 1,742,000 5,296,040 3.0402 2.324 2.317 2.324 2.198 2.324 2,345,991 2.2575 1.62%
2019-03-01 0 3.080 3.070 3.120 3.010 3.110 520,000 1,600,140 3.0772 2.287 2.280 2.317 2.235 2.309 700,296 2.2849 0.00%
2019-02-28 0 3.080 3.040 3.080 3.000 3.110 1,226,000 3,770,200 3.0752 2.287 2.257 2.287 2.228 2.309 1,651,082 2.2835 -1.28%
2019-02-27 0 3.120 3.120 3.140 2.900 3.160 1,266,000 3,893,780 3.0757 2.317 2.317 2.332 2.153 2.346 1,704,951 2.2838 -1.27%
2019-02-26 0 3.160 3.160 3.180 3.100 3.250 638,000 2,055,520 3.2218 2.346 2.346 2.361 2.302 2.413 859,209 2.3923 -1.25%
2019-02-25 0 3.200 3.190 3.210 3.150 3.300 1,124,000 3,648,520 3.2460 2.376 2.369 2.384 2.339 2.450 1,513,716 2.4103 1.59%
2019-02-22 0 3.150 3.130 3.150 3.040 3.150 3,700,000 11,465,120 3.0987 2.339 2.324 2.339 2.257 2.339 4,982,875 2.3009 1.61%
2019-02-21 0 3.100 3.100 3.120 3.050 3.120 1,272,000 3,936,020 3.0944 2.302 2.302 2.317 2.265 2.317 1,713,031 2.2977 1.64%
2019-02-20 0 3.050 3.050 3.080 2.970 3.220 3,264,000 10,144,480 3.1080 2.265 2.265 2.287 2.205 2.391 4,395,703 2.3078 -1.61%
2019-02-19 0 3.100 3.100 3.130 2.910 3.150 2,674,000 8,048,140 3.0098 2.302 2.302 2.324 2.161 2.339 3,601,137 2.2349 3.33%
2019-02-18 0 3.000 2.970 2.990 2.850 3.050 4,296,000 12,673,040 2.9500 2.228 2.205 2.220 2.116 2.265 5,785,521 2.1905 3.81%
2019-02-15 0 2.890 2.890 2.910 2.850 2.970 3,208,000 9,338,460 2.9110 2.146 2.146 2.161 2.116 2.205 4,320,287 2.1615 0.70%
2019-02-14 0 2.870 2.830 2.870 2.720 2.900 1,186,000 3,376,440 2.8469 2.131 2.101 2.131 2.020 2.153 1,597,213 2.1140 5.51%
2019-02-13 0 2.720 2.720 2.750 2.650 2.840 790,000 2,165,800 2.7415 2.020 2.020 2.042 1.968 2.109 1,063,911 2.0357 -2.16%
2019-02-12 0 2.780 2.780 2.790 2.780 2.820 450,000 1,258,380 2.7964 2.064 2.064 2.072 2.064 2.094 606,025 2.0764 0.00%
2019-02-11 0 2.780 2.780 2.800 2.760 2.980 1,362,000 3,877,220 2.8467 2.064 2.064 2.079 2.049 2.213 1,834,237 2.1138 -0.71%
2019-02-08 0 2.800 2.790 2.800 2.650 2.820 2,546,000 7,074,960 2.7789 2.079 2.072 2.079 1.968 2.094 3,428,756 2.0634 1.82%
2019-02-04 0 2.750 2.710 2.750 2.570 2.780 3,112,000 8,406,380 2.7013 2.042 2.012 2.042 1.908 2.064 4,191,001 2.0058 6.59%
2019-02-01 0 2.580 2.570 2.590 2.540 2.600 1,342,000 3,439,400 2.5629 1.916 1.908 1.923 1.886 1.931 1,807,302 1.9031 0.00%
2019-01-31 0 2.580 2.570 2.590 2.510 2.650 5,966,000 15,397,800 2.5809 1.916 1.908 1.923 1.864 1.968 8,034,548 1.9164 2.79%
2019-01-30 0 2.510 2.500 2.510 2.500 2.520 1,006,000 2,523,440 2.5084 1.864 1.856 1.864 1.856 1.871 1,354,803 1.8626 0.80%
2019-01-29 0 2.490 2.490 2.500 2.480 2.510 876,000 2,189,460 2.4994 1.849 1.849 1.856 1.842 1.864 1,179,729 1.8559 -0.40%
2019-01-28 0 2.500 2.500 2.510 2.490 2.520 958,000 2,393,080 2.4980 1.856 1.856 1.864 1.849 1.871 1,290,160 1.8549 -0.40%
2019-01-25 0 2.510 2.510 2.520 2.480 2.560 34,664,000 86,357,140 2.4913 1.864 1.864 1.871 1.842 1.901 46,682,801 1.8499

Webb-site Database - Powered By Linux Group

Back to top