China Everbright Greentech Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01257  2017-05-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-25 0 0.740 0.730 0.750 0.740 0.740 516,000 381,840 0.7400 0.740 0.730 0.750 0.740 0.740 516,000 0.7400 0.00%
2026-09-24 0 0.740 0.730 0.740 0.730 0.740 118,000 86,955 0.7369 0.740 0.730 0.740 0.730 0.740 118,000 0.7369 0.68%
2026-09-23 0 0.735 0.735 0.740 0.735 0.740 120,000 88,410 0.7368 0.735 0.735 0.740 0.735 0.740 120,000 0.7368 0.00%
2026-09-22 0 0.735 0.735 0.745 0.735 0.740 273,000 201,950 0.7397 0.735 0.735 0.745 0.735 0.740 273,000 0.7397 -2.00%
2026-09-21 0 0.750 0.745 0.750 0.740 0.750 771,000 573,265 0.7435 0.750 0.745 0.750 0.740 0.750 771,000 0.7435 0.00%
2026-09-18 0 0.750 0.740 0.750 0.745 0.750 106,818 79,644 0.7456 0.750 0.740 0.750 0.745 0.750 106,818 0.7456 -1.32%
2026-09-17 0 0.760 0.740 0.755 0.740 0.760 43,000 31,890 0.7416 0.760 0.740 0.755 0.740 0.760 43,000 0.7416 1.33%
2026-09-16 0 0.750 0.740 0.745 0.740 0.765 200,000 150,045 0.7502 0.750 0.740 0.745 0.740 0.765 200,000 0.7502 1.21%
2026-09-15 0 0.770 0.770 0.780 0.770 0.780 113,000 87,020 0.7701 0.741 0.741 0.751 0.741 0.751 117,422 0.7411 0.00%
2026-09-14 0 0.770 0.770 0.780 0.770 0.780 70,000 54,300 0.7757 0.741 0.741 0.751 0.741 0.751 72,740 0.7465 -0.65%
2026-09-11 0 0.775 0.775 0.780 0.765 0.775 200,000 153,650 0.7683 0.746 0.746 0.751 0.736 0.746 207,827 0.7393 -0.64%
2026-09-10 0 0.780 0.775 0.795 0.765 0.780 187,949 145,501 0.7742 0.751 0.746 0.765 0.736 0.751 195,305 0.7450 0.00%
2026-09-09 0 0.780 0.765 0.780 0.780 0.780 25,000 19,500 0.7800 0.751 0.736 0.751 0.751 0.751 25,978 0.7506 0.00%
2026-09-08 0 0.780 0.770 0.780 0.760 0.780 380,749 295,036 0.7749 0.751 0.741 0.751 0.731 0.751 395,650 0.7457 0.00%
2026-09-07 0 0.780 0.780 0.790 0.775 0.780 341,000 265,265 0.7779 0.751 0.751 0.760 0.746 0.751 354,345 0.7486 -1.27%
2026-09-04 0 0.790 0.780 0.790 0.790 0.790 108,000 85,320 0.7900 0.760 0.751 0.760 0.760 0.760 112,227 0.7602 0.00%
2026-09-03 0 0.790 0.775 0.790 0.770 0.795 205,831 161,354 0.7839 0.760 0.746 0.760 0.741 0.765 213,886 0.7544 0.64%
2026-09-02 0 0.785 0.775 0.785 - - 0 0 - 0.755 0.746 0.755 - - 0 - -0.63%
2026-09-01 0 0.790 0.775 0.790 0.780 0.790 411,000 320,660 0.7802 0.760 0.746 0.760 0.751 0.760 427,085 0.7508 0.00%
2026-08-31 0 0.790 0.770 0.790 0.780 0.790 189,000 147,490 0.7804 0.760 0.741 0.760 0.751 0.760 196,397 0.7510 1.28%
2026-08-28 0 0.780 0.775 0.780 0.775 0.785 345,000 267,820 0.7763 0.751 0.746 0.751 0.746 0.755 358,502 0.7471 0.65%
2026-08-27 0 0.775 0.765 0.775 0.765 0.780 226,000 174,530 0.7723 0.746 0.736 0.746 0.736 0.751 234,845 0.7432 -0.64%
2026-08-26 0 0.780 0.775 0.780 0.770 0.790 447,000 345,825 0.7737 0.751 0.746 0.751 0.741 0.760 464,494 0.7445 0.00%
2026-08-25 0 0.780 0.780 0.785 0.770 0.790 658,000 507,385 0.7711 0.751 0.751 0.755 0.741 0.760 683,752 0.7421 0.00%
2026-08-24 0 0.780 0.770 0.780 0.770 0.780 89,000 69,120 0.7766 0.751 0.741 0.751 0.741 0.751 92,483 0.7474 -0.64%
2026-08-21 0 0.785 0.770 0.785 0.765 0.785 268,000 206,895 0.7720 0.755 0.741 0.755 0.736 0.755 278,489 0.7429 1.95%
2026-08-20 0 0.770 0.770 0.795 0.770 0.795 100,000 77,855 0.7786 0.741 0.741 0.765 0.741 0.765 103,914 0.7492 -3.75%
2026-08-19 0 0.800 0.785 0.800 0.775 0.805 846,000 664,595 0.7856 0.770 0.755 0.770 0.746 0.775 879,109 0.7560 0.00%
2026-08-18 0 0.800 0.800 0.805 0.790 0.805 122,123 97,633 0.7995 0.770 0.770 0.775 0.760 0.775 126,902 0.7694 -0.62%
2026-08-17 0 0.805 0.800 0.805 0.790 0.815 152,000 121,800 0.8013 0.775 0.770 0.775 0.760 0.784 157,949 0.7711 0.62%
2026-08-14 0 0.800 0.790 0.805 0.780 0.805 294,000 232,740 0.7916 0.770 0.760 0.775 0.751 0.775 305,506 0.7618 0.63%
2026-08-13 0 0.795 0.785 0.795 0.785 0.810 397,000 315,545 0.7948 0.765 0.755 0.765 0.755 0.779 412,537 0.7649 0.00%
2026-08-12 0 0.795 0.795 0.805 0.775 0.805 473,000 373,780 0.7902 0.765 0.765 0.775 0.746 0.775 491,511 0.7605 3.25%
2026-08-11 0 0.770 0.770 0.795 0.770 0.800 429,000 340,685 0.7941 0.741 0.741 0.765 0.741 0.770 445,789 0.7642 -2.53%
2026-08-10 0 0.790 0.790 0.795 0.780 0.795 993,000 780,705 0.7862 0.760 0.760 0.765 0.751 0.765 1,031,862 0.7566 2.60%
2026-08-07 0 0.770 0.765 0.775 0.765 0.770 142,000 109,080 0.7682 0.741 0.736 0.746 0.736 0.741 147,557 0.7392 1.99%
2026-08-06 0 0.755 0.755 0.760 0.745 0.760 36,000 27,095 0.7526 0.727 0.727 0.731 0.717 0.731 37,409 0.7243 -0.66%
2026-08-05 0 0.760 0.760 0.770 0.760 0.775 129,000 99,285 0.7697 0.731 0.731 0.741 0.731 0.746 134,049 0.7407 0.00%
2026-08-04 0 0.760 0.755 0.770 0.750 0.780 52,241 39,559 0.7572 0.731 0.727 0.741 0.722 0.751 54,286 0.7287 0.66%
2026-08-03 0 0.755 0.755 0.770 0.755 0.770 161,000 122,390 0.7602 0.727 0.727 0.741 0.727 0.741 167,301 0.7316 -0.66%
2026-07-31 0 0.760 0.750 0.770 0.750 0.770 56,000 42,200 0.7536 0.731 0.722 0.741 0.722 0.741 58,192 0.7252 0.00%
2026-07-30 0 0.760 0.740 0.760 0.730 0.770 331,000 247,020 0.7463 0.731 0.712 0.731 0.703 0.741 343,954 0.7182 1.33%
2026-07-29 0 0.750 0.750 0.780 0.740 0.760 235,000 176,070 0.7492 0.722 0.722 0.751 0.712 0.731 244,197 0.7210 1.35%
2026-07-28 0 0.740 0.740 0.750 0.730 0.750 67,000 49,610 0.7404 0.712 0.712 0.722 0.703 0.722 69,622 0.7126 -2.63%
2026-07-27 0 0.760 0.740 0.760 0.750 0.780 101,000 76,710 0.7595 0.731 0.712 0.731 0.722 0.751 104,953 0.7309 0.00%
2026-07-24 0 0.760 0.760 0.780 0.760 0.770 37,000 28,130 0.7603 0.731 0.731 0.751 0.731 0.741 38,448 0.7316 -3.80%
2026-07-23 0 0.790 0.770 0.790 0.770 0.800 11,000 8,500 0.7727 0.760 0.741 0.760 0.741 0.770 11,430 0.7436 2.60%
2026-07-22 0 0.770 0.770 0.790 0.770 0.800 135,000 106,620 0.7898 0.741 0.741 0.760 0.741 0.770 140,283 0.7600 0.00%
2026-07-21 0 0.770 0.770 0.790 0.770 0.790 47,000 36,480 0.7762 0.741 0.741 0.760 0.741 0.760 48,839 0.7469 0.00%
2026-07-20 0 0.770 0.770 0.780 0.750 0.770 355,000 272,950 0.7689 0.741 0.741 0.751 0.722 0.741 368,893 0.7399 1.32%
2026-07-17 0 0.760 0.750 0.760 - - 0 0 - 0.731 0.722 0.731 - - 0 - 0.00%
2026-07-16 0 0.760 0.760 0.780 - - 0 0 - 0.731 0.731 0.751 - - 0 - 0.00%
2026-07-15 0 0.760 0.760 0.770 0.750 0.760 312,000 236,880 0.7592 0.731 0.731 0.741 0.722 0.731 324,211 0.7306 2.70%
2026-07-14 0 0.740 0.740 0.760 0.730 0.760 182,000 133,720 0.7347 0.712 0.712 0.731 0.703 0.731 189,123 0.7071 0.00%
2026-07-13 0 0.740 0.730 0.760 - - 0 0 - 0.712 0.703 0.731 - - 0 - 0.00%
2026-07-10 0 0.740 0.740 0.760 0.740 0.760 95,000 70,900 0.7463 0.712 0.712 0.731 0.712 0.731 98,718 0.7182 -1.33%
2026-07-09 0 0.750 0.740 0.760 0.740 0.760 81,000 60,590 0.7480 0.722 0.712 0.731 0.712 0.731 84,170 0.7199 0.00%
2026-07-08 0 0.750 0.740 0.770 0.750 0.770 30,000 22,720 0.7573 0.722 0.712 0.741 0.722 0.741 31,174 0.7288 2.74%
2026-07-07 0 0.730 0.730 0.760 0.730 0.750 148,000 109,360 0.7389 0.703 0.703 0.731 0.703 0.722 153,792 0.7111 -1.35%
2026-07-06 0 0.740 0.740 0.770 0.740 0.780 221,000 166,500 0.7534 0.712 0.712 0.741 0.712 0.751 229,649 0.7250 -3.90%
2026-07-03 0 0.770 0.750 0.770 0.770 0.770 6,233 4,799 0.7699 0.741 0.722 0.741 0.741 0.741 6,477 0.7409 0.00%
2026-07-02 0 0.770 0.750 0.780 0.770 0.780 171,000 132,690 0.7760 0.741 0.722 0.751 0.741 0.751 177,692 0.7467 1.32%
2026-06-30 0 0.760 0.740 0.760 0.730 0.780 745,000 552,030 0.7410 0.731 0.712 0.731 0.703 0.751 774,157 0.7131 -1.30%
2026-06-29 0 0.770 0.750 0.770 0.770 0.780 113,000 87,030 0.7702 0.741 0.722 0.741 0.741 0.751 117,422 0.7412 2.67%
2026-06-26 0 0.750 0.750 0.770 0.730 0.770 498,000 369,570 0.7421 0.722 0.722 0.741 0.703 0.741 517,490 0.7142 -1.32%
2026-06-25 0 0.760 0.740 0.760 0.740 0.780 502,000 380,170 0.7573 0.731 0.712 0.731 0.712 0.751 521,646 0.7288 -1.30%
2026-06-24 0 0.770 0.750 0.790 0.750 0.780 297,000 226,640 0.7631 0.741 0.722 0.760 0.722 0.751 308,623 0.7344 -1.28%
2026-06-23 0 0.780 0.750 0.790 0.750 0.800 205,001 159,690 0.7790 0.751 0.722 0.760 0.722 0.770 213,024 0.7496 0.00%
2026-06-22 0 0.780 0.770 0.800 0.780 0.800 512,091 400,131 0.7814 0.751 0.741 0.770 0.751 0.770 532,132 0.7519 -2.50%
2026-06-18 0 0.800 0.800 0.820 0.790 0.830 844,002 687,761 0.8149 0.770 0.770 0.789 0.760 0.799 877,033 0.7842 -3.61%
2026-06-17 0 0.830 0.820 0.840 0.820 0.830 199,000 164,800 0.8281 0.799 0.789 0.808 0.789 0.799 206,788 0.7970 0.00%
2026-06-16 0 0.830 0.830 0.850 0.830 0.830 30,000 24,900 0.8300 0.799 0.799 0.818 0.799 0.799 31,174 0.7987 0.00%
2026-06-15 0 0.830 0.830 0.840 0.830 0.840 84,000 69,730 0.8301 0.799 0.799 0.808 0.799 0.808 87,287 0.7989 0.00%
2026-06-12 0 0.830 0.830 0.850 - - 0 0 - 0.799 0.799 0.818 - - 0 - 0.00%
2026-06-11 0 0.830 0.820 0.840 0.830 0.830 569,000 472,270 0.8300 0.799 0.789 0.808 0.799 0.799 591,269 0.7987 0.00%
2026-06-10 0 0.830 0.830 0.840 0.830 0.840 395,000 331,240 0.8386 0.799 0.799 0.808 0.799 0.808 410,459 0.8070 -2.35%
2026-06-09 0 0.850 0.850 0.880 0.840 0.850 79,726 67,593 0.8478 0.818 0.818 0.847 0.808 0.818 82,846 0.8159 0.00%
2026-06-08 0 0.850 0.840 0.860 - - 0 0 - 0.818 0.808 0.828 - - 0 - 0.00%
2026-06-05 0 0.850 0.850 0.890 0.850 0.860 305,000 261,390 0.8570 0.818 0.818 0.856 0.818 0.828 316,937 0.8247 -2.30%
2026-06-04 0 0.870 0.870 0.890 - - 0 0 - 0.837 0.837 0.856 - - 0 - 0.00%
2026-06-03 0 0.870 0.870 0.900 0.860 0.900 1,349,055 1,172,649 0.8692 0.837 0.837 0.866 0.828 0.866 1,401,852 0.8365 -3.33%
2026-06-02 0 0.900 0.880 0.900 0.880 0.900 16,000 14,200 0.8875 0.866 0.847 0.866 0.847 0.866 16,626 0.8541 2.27%
2026-06-01 0 0.880 0.860 0.900 0.880 0.900 843,000 753,870 0.8943 0.847 0.828 0.866 0.847 0.866 875,992 0.8606 0.00%
2026-05-29 0 0.880 0.860 0.880 0.860 0.880 132,000 114,260 0.8656 0.847 0.828 0.847 0.828 0.847 137,166 0.8330 2.33%
2026-05-28 0 0.860 0.840 0.870 0.860 0.870 366,000 315,300 0.8615 0.828 0.808 0.837 0.828 0.837 380,324 0.8290 0.00%
2026-05-27 0 0.860 0.860 0.870 0.860 0.880 183,000 158,900 0.8683 0.828 0.828 0.837 0.828 0.847 190,162 0.8356 -2.27%
2026-05-26 0 0.880 0.870 0.880 0.870 0.880 425,000 369,900 0.8704 0.847 0.837 0.847 0.837 0.847 441,633 0.8376 1.15%
2026-05-22 0 0.870 0.870 0.890 0.870 0.880 406,000 353,750 0.8713 0.837 0.837 0.856 0.837 0.847 421,889 0.8385 -1.14%
2026-05-21 0 0.880 0.870 0.890 - - 0 0 - 0.847 0.837 0.856 - - 0 - 0.00%
2026-05-20 0 0.880 0.870 0.880 0.860 0.880 99,000 86,470 0.8734 0.847 0.837 0.847 0.828 0.847 102,874 0.8405 0.92%
2026-05-19 0 0.900 0.890 0.900 0.890 0.900 239,000 213,720 0.8942 0.839 0.830 0.839 0.830 0.839 256,328 0.8338 1.12%
2026-05-18 0 0.890 0.890 0.910 0.870 0.910 796,000 707,840 0.8892 0.830 0.830 0.848 0.811 0.848 853,712 0.8291 0.00%
2026-05-15 0 0.890 0.880 0.900 0.870 0.890 325,000 285,880 0.8796 0.830 0.821 0.839 0.811 0.830 348,563 0.8202 0.00%
2026-05-14 0 0.890 0.890 0.900 0.890 0.900 78,000 69,450 0.8904 0.830 0.830 0.839 0.830 0.839 83,655 0.8302 -1.11%
2026-05-13 0 0.900 0.900 0.910 0.890 0.900 225,000 202,220 0.8988 0.839 0.839 0.848 0.830 0.839 241,313 0.8380 0.00%
2026-05-12 0 0.900 0.890 0.900 0.890 0.900 159,000 142,430 0.8958 0.839 0.830 0.839 0.830 0.839 170,528 0.8352 1.12%
2026-05-11 0 0.890 0.880 0.890 0.880 0.910 534,000 471,340 0.8827 0.830 0.821 0.830 0.821 0.848 572,717 0.8230 -2.20%
2026-05-08 0 0.910 0.900 0.910 0.880 0.910 843,000 759,550 0.9010 0.848 0.839 0.848 0.821 0.848 904,120 0.8401 1.11%
2026-05-07 0 0.900 0.880 0.910 0.870 0.910 642,000 575,120 0.8958 0.839 0.821 0.848 0.811 0.848 688,547 0.8353 0.00%
2026-05-06 0 0.900 0.880 0.900 0.890 0.900 49,000 44,070 0.8994 0.839 0.821 0.839 0.830 0.839 52,553 0.8386 -1.10%
2026-05-05 0 0.910 0.880 0.910 0.910 0.920 26,043 23,709 0.9104 0.848 0.821 0.848 0.848 0.858 27,931 0.8488 1.11%
2026-05-04 0 0.900 0.880 0.900 0.890 0.910 440,989 397,510 0.9014 0.839 0.821 0.839 0.830 0.848 472,962 0.8405 2.27%
2026-04-30 0 0.880 0.880 0.890 0.880 0.890 37,000 32,910 0.8895 0.821 0.821 0.830 0.821 0.830 39,683 0.8293 -1.12%
2026-04-29 0 0.890 0.870 0.890 0.870 0.890 45,000 39,890 0.8864 0.830 0.811 0.830 0.811 0.830 48,263 0.8265 1.14%
2026-04-28 0 0.880 0.870 0.880 0.870 0.890 147,000 129,310 0.8797 0.821 0.811 0.821 0.811 0.830 157,658 0.8202 1.15%
2026-04-27 0 0.870 0.870 0.890 0.870 0.890 330,000 291,460 0.8832 0.811 0.811 0.830 0.811 0.830 353,926 0.8235 -2.25%
2026-04-24 0 0.890 0.880 0.890 0.860 0.890 472,000 413,410 0.8759 0.830 0.821 0.830 0.802 0.830 506,221 0.8167 3.49%
2026-04-23 0 0.860 0.860 0.870 0.850 0.870 43,000 36,990 0.8602 0.802 0.802 0.811 0.793 0.811 46,118 0.8021 0.00%
2026-04-22 0 0.860 0.850 0.870 0.850 0.880 334,001 288,680 0.8643 0.802 0.793 0.811 0.793 0.821 358,217 0.8059 -2.27%
2026-04-21 0 0.880 0.870 0.880 - - 0 0 - 0.821 0.811 0.821 - - 0 - 0.00%
2026-04-20 0 0.880 0.880 0.890 0.870 0.890 49,000 43,110 0.8798 0.821 0.821 0.830 0.811 0.830 52,553 0.8203 0.00%
2026-04-17 0 0.880 0.860 0.880 0.870 0.880 126,000 110,670 0.8783 0.821 0.802 0.821 0.811 0.821 135,135 0.8190 1.15%
2026-04-16 0 0.870 0.870 0.880 0.860 0.880 97,000 84,380 0.8699 0.811 0.811 0.821 0.802 0.821 104,033 0.8111 0.00%
2026-04-15 0 0.870 0.870 0.880 0.850 0.870 254,000 218,940 0.8620 0.811 0.811 0.821 0.793 0.811 272,416 0.8037 1.16%
2026-04-14 0 0.860 0.850 0.870 0.850 0.870 161,000 139,160 0.8643 0.802 0.793 0.811 0.793 0.811 172,673 0.8059 0.00%
2026-04-13 0 0.860 0.850 0.860 0.850 0.860 165,666 142,026 0.8573 0.802 0.793 0.802 0.793 0.802 177,677 0.7993 0.00%
2026-04-10 0 0.860 0.850 0.870 0.850 0.870 253,000 217,750 0.8607 0.802 0.793 0.811 0.793 0.811 271,343 0.8025 1.18%
2026-04-09 0 0.850 0.850 0.860 0.850 0.860 157,000 133,830 0.8524 0.793 0.793 0.802 0.793 0.802 168,383 0.7948 0.00%
2026-04-08 0 0.850 0.850 0.860 0.850 0.860 1,169,104 996,899 0.8527 0.793 0.793 0.802 0.793 0.802 1,253,868 0.7951 0.00%
2026-04-02 0 0.850 0.850 0.860 0.850 0.860 412,000 352,390 0.8553 0.793 0.793 0.802 0.793 0.802 441,871 0.7975 0.00%
2026-04-01 0 0.850 0.850 0.860 0.850 0.860 277,000 236,260 0.8529 0.793 0.793 0.802 0.793 0.802 297,083 0.7953 0.00%
2026-03-31 0 0.850 0.840 0.850 0.840 0.850 163,000 137,400 0.8429 0.793 0.783 0.793 0.783 0.793 174,818 0.7860 0.00%
2026-03-30 0 0.850 0.840 0.850 0.850 0.850 409,000 347,650 0.8500 0.793 0.783 0.793 0.793 0.793 438,654 0.7925 -1.16%
2026-03-27 0 0.860 0.850 0.860 0.850 0.870 354,000 305,840 0.8640 0.802 0.793 0.802 0.793 0.811 379,666 0.8055 -1.15%
2026-03-26 0 0.870 0.850 0.870 0.850 0.870 478,000 410,610 0.8590 0.811 0.793 0.811 0.793 0.811 512,656 0.8009 2.35%
2026-03-25 0 0.850 0.850 0.870 0.850 0.880 342,000 296,470 0.8669 0.793 0.793 0.811 0.793 0.821 366,796 0.8083 -1.16%
2026-03-24 0 0.860 0.850 0.860 0.850 0.860 445,000 378,620 0.8508 0.802 0.793 0.802 0.793 0.802 477,264 0.7933 1.18%
2026-03-23 0 0.850 0.840 0.850 0.850 0.860 503,000 429,240 0.8534 0.793 0.783 0.793 0.793 0.802 539,469 0.7957 -3.41%
2026-03-20 0 0.880 0.880 0.890 0.870 0.880 423,000 372,220 0.8800 0.821 0.821 0.830 0.811 0.821 453,669 0.8205 -1.12%
2026-03-19 0 0.890 0.880 0.890 0.880 0.920 390,000 345,590 0.8861 0.830 0.821 0.830 0.821 0.858 418,276 0.8262 -1.11%
2026-03-18 0 0.900 0.900 0.910 0.830 0.910 1,263,000 1,104,890 0.8748 0.839 0.839 0.848 0.774 0.848 1,354,571 0.8157 7.14%
2026-03-17 0 0.840 0.830 0.840 0.840 0.850 547,000 460,180 0.8413 0.783 0.774 0.783 0.783 0.793 586,659 0.7844 0.00%
2026-03-16 0 0.840 0.830 0.840 0.830 0.850 145,000 120,610 0.8318 0.783 0.774 0.783 0.774 0.793 155,513 0.7756 0.00%
2026-03-13 0 0.840 0.830 0.840 0.830 0.840 638,000 535,820 0.8398 0.783 0.774 0.783 0.774 0.783 684,257 0.7831 0.00%
2026-03-12 0 0.840 0.830 0.860 0.830 0.840 897,000 750,140 0.8363 0.783 0.774 0.802 0.774 0.783 962,035 0.7797 -1.18%
2026-03-11 0 0.850 0.840 0.850 0.830 0.860 710,000 602,240 0.8482 0.793 0.783 0.793 0.774 0.802 761,477 0.7909 2.41%
2026-03-10 0 0.830 0.820 0.830 0.830 0.840 66,000 54,900 0.8318 0.774 0.765 0.774 0.774 0.783 70,785 0.7756 0.00%
2026-03-09 0 0.830 0.820 0.830 0.830 0.850 218,000 181,060 0.8306 0.774 0.765 0.774 0.774 0.793 233,806 0.7744 -1.19%
2026-03-06 0 0.840 0.840 0.850 0.840 0.850 370,000 310,910 0.8403 0.783 0.783 0.793 0.783 0.793 396,826 0.7835 1.20%
2026-03-05 0 0.830 0.830 0.840 0.820 0.860 1,903,000 1,591,420 0.8363 0.774 0.774 0.783 0.765 0.802 2,040,973 0.7797 -5.68%
2026-03-04 0 0.880 0.860 0.880 0.860 0.880 36,000 31,640 0.8789 0.821 0.802 0.821 0.802 0.821 38,610 0.8195 1.15%
2026-03-03 0 0.870 0.870 0.890 0.870 0.890 381,067 335,699 0.8809 0.811 0.811 0.830 0.811 0.830 408,696 0.8214 -2.25%
2026-03-02 0 0.890 0.890 0.900 0.880 0.900 702,000 626,380 0.8923 0.830 0.830 0.839 0.821 0.839 752,897 0.8320 -1.11%
2026-02-27 0 0.900 0.900 0.910 0.890 0.910 633,000 566,830 0.8955 0.839 0.839 0.848 0.830 0.848 678,894 0.8349 1.12%
2026-02-26 0 0.890 0.890 0.910 0.890 0.910 414,003 372,072 0.8987 0.830 0.830 0.848 0.830 0.848 444,019 0.8380 -3.26%
2026-02-25 0 0.920 0.910 0.920 0.900 0.920 977,000 881,660 0.9024 0.858 0.848 0.858 0.839 0.858 1,047,835 0.8414 1.10%
2026-02-24 0 0.910 0.890 0.910 0.890 0.910 584,000 520,530 0.8913 0.848 0.830 0.848 0.830 0.848 626,342 0.8311 1.11%
2026-02-23 0 0.900 0.900 0.920 0.890 0.910 861,000 775,350 0.9005 0.839 0.839 0.858 0.830 0.848 923,425 0.8396 0.00%
2026-02-20 0 0.900 0.900 0.920 0.900 0.910 376,000 338,450 0.9001 0.839 0.839 0.858 0.839 0.848 403,261 0.8393 0.00%
2026-02-16 0 0.900 0.900 0.920 0.900 0.910 98,000 88,320 0.9012 0.839 0.839 0.858 0.839 0.848 105,105 0.8403 0.00%
2026-02-13 0 0.900 0.900 0.910 0.900 0.900 66,001 59,400 0.9000 0.839 0.839 0.848 0.839 0.839 70,786 0.8391 0.00%
2026-02-12 0 0.900 0.900 0.910 0.900 0.910 319,000 288,240 0.9036 0.839 0.839 0.848 0.839 0.848 342,128 0.8425 0.00%
2026-02-11 0 0.900 0.900 0.910 0.900 0.900 92,000 82,800 0.9000 0.839 0.839 0.848 0.839 0.839 98,670 0.8392 -1.10%
2026-02-10 0 0.910 0.900 0.920 0.890 0.910 67,000 60,410 0.9016 0.848 0.839 0.858 0.830 0.848 71,858 0.8407 1.11%
2026-02-09 0 0.900 0.900 0.920 0.890 0.900 95,000 85,480 0.8998 0.839 0.839 0.858 0.830 0.839 101,888 0.8390 0.00%
2026-02-06 0 0.900 0.880 0.900 0.880 0.910 514,000 457,830 0.8907 0.839 0.821 0.839 0.821 0.848 551,267 0.8305 -2.17%
2026-02-05 0 0.920 0.900 0.920 - - 0 0 - 0.858 0.839 0.858 - - 0 - 0.00%
2026-02-04 0 0.920 0.890 0.920 0.900 0.920 85,000 76,800 0.9035 0.858 0.830 0.858 0.839 0.858 91,163 0.8424 2.22%
2026-02-03 0 0.900 0.900 0.910 0.890 0.900 315,055 282,329 0.8961 0.839 0.839 0.848 0.830 0.839 337,897 0.8355 1.12%
2026-02-02 0 0.890 0.890 0.900 0.890 0.910 470,000 425,660 0.9057 0.830 0.830 0.839 0.830 0.848 504,076 0.8444 -3.26%
2026-01-30 0 0.920 0.910 0.920 0.920 0.940 624,000 576,780 0.9243 0.858 0.848 0.858 0.858 0.876 669,242 0.8618 -1.08%
2026-01-29 0 0.930 0.920 0.940 0.920 0.940 789,000 731,400 0.9270 0.867 0.858 0.876 0.858 0.876 846,205 0.8643 0.00%
2026-01-28 0 0.930 0.930 0.940 0.920 0.950 873,593 821,247 0.9401 0.867 0.867 0.876 0.858 0.886 936,931 0.8765 1.09%
2026-01-27 0 0.920 0.920 0.930 0.920 0.930 288,000 265,470 0.9218 0.858 0.858 0.867 0.858 0.867 308,881 0.8595 -1.08%
2026-01-26 0 0.930 0.920 0.930 0.920 0.940 402,175 372,204 0.9255 0.867 0.858 0.867 0.858 0.876 431,334 0.8629 -1.06%
2026-01-23 0 0.940 0.930 0.940 0.920 0.940 600,000 553,540 0.9226 0.876 0.867 0.876 0.858 0.876 643,502 0.8602 1.08%
2026-01-22 0 0.930 0.930 0.940 0.920 0.940 341,000 317,450 0.9309 0.867 0.867 0.876 0.858 0.876 365,724 0.8680 0.00%
2026-01-21 0 0.930 0.920 0.940 0.920 0.940 258,000 238,780 0.9255 0.867 0.858 0.876 0.858 0.876 276,706 0.8629 1.09%
2026-01-20 0 0.920 0.920 0.940 0.910 0.960 468,000 432,830 0.9249 0.858 0.858 0.876 0.848 0.895 501,931 0.8623 -2.13%
2026-01-19 0 0.940 0.930 0.950 - - 0 0 - 0.876 0.867 0.886 - - 0 - 0.00%
2026-01-16 0 0.940 0.940 0.970 0.940 0.970 47,000 44,320 0.9430 0.876 0.876 0.904 0.876 0.904 50,408 0.8792 0.00%
2026-01-15 0 0.940 0.940 0.950 0.940 0.950 269,000 255,140 0.9485 0.876 0.876 0.886 0.876 0.886 288,503 0.8844 -1.05%
2026-01-14 0 0.950 0.930 0.950 0.940 0.960 55,000 52,090 0.9471 0.886 0.867 0.886 0.876 0.895 58,988 0.8831 -1.04%
2026-01-13 0 0.960 0.950 0.960 0.950 0.970 150,860 144,938 0.9607 0.895 0.886 0.895 0.886 0.904 161,798 0.8958 -2.04%
2026-01-12 0 0.980 0.960 0.980 0.970 0.990 76,000 74,940 0.9861 0.914 0.895 0.914 0.904 0.923 81,510 0.9194 -1.01%
2026-01-09 0 0.990 0.960 0.990 0.970 0.990 157,000 152,870 0.9737 0.923 0.895 0.923 0.904 0.923 168,383 0.9079 2.06%
2026-01-08 0 0.970 0.960 0.990 0.970 0.980 265,000 258,520 0.9755 0.904 0.895 0.923 0.904 0.914 284,213 0.9096 -1.02%
2026-01-07 0 0.980 0.960 0.980 0.960 0.990 893,865 872,824 0.9765 0.914 0.895 0.914 0.895 0.923 958,673 0.9105 2.08%
2026-01-06 0 0.960 0.940 0.960 0.940 0.960 357,000 337,720 0.9460 0.895 0.876 0.895 0.876 0.895 382,884 0.8820 2.13%
2026-01-05 0 0.940 0.930 0.950 0.930 0.950 567,010 531,919 0.9381 0.876 0.867 0.886 0.867 0.886 608,120 0.8747 -2.08%
2026-01-02 0 0.960 0.950 0.960 0.930 0.970 2,156,000 2,035,290 0.9440 0.895 0.886 0.895 0.867 0.904 2,312,317 0.8802 -5.88%
2025-12-31 0 1.020 1.020 1.030 0.940 1.020 7,724,000 7,678,950 0.9942 0.951 0.951 0.960 0.876 0.951 8,284,014 0.9270 7.37%
2025-12-30 0 0.950 0.920 0.950 0.920 0.950 844,801 793,314 0.9391 0.886 0.858 0.886 0.858 0.886 906,052 0.8756 2.15%
2025-12-29 0 0.930 0.910 0.930 0.900 0.930 1,597,000 1,464,030 0.9167 0.867 0.848 0.867 0.839 0.867 1,712,787 0.8548 2.20%
2025-12-24 0 0.910 0.890 0.910 0.890 0.910 222,000 200,100 0.9014 0.848 0.830 0.848 0.830 0.848 238,096 0.8404 0.00%
2025-12-23 0 0.910 0.900 0.910 0.890 0.920 309,000 278,840 0.9024 0.848 0.839 0.848 0.830 0.858 331,403 0.8414 0.00%
2025-12-22 0 0.910 0.900 0.910 0.900 0.910 98,000 88,610 0.9042 0.848 0.839 0.848 0.839 0.848 105,105 0.8431 0.00%
2025-12-19 0 0.910 0.900 0.910 0.900 0.930 564,001 514,250 0.9118 0.848 0.839 0.848 0.839 0.867 604,893 0.8502 -1.09%
2025-12-18 0 0.920 0.890 0.920 - - 0 0 - 0.858 0.830 0.858 - - 0 - 0.00%
2025-12-17 0 0.920 0.890 0.950 0.880 0.920 308,000 277,410 0.9007 0.858 0.830 0.886 0.821 0.858 330,331 0.8398 2.22%
2025-12-16 0 0.900 0.880 0.900 0.880 0.900 292,000 260,210 0.8911 0.839 0.821 0.839 0.821 0.839 313,171 0.8309 0.00%
2025-12-15 0 0.900 0.900 0.910 0.890 0.910 272,000 244,540 0.8990 0.839 0.839 0.848 0.830 0.848 291,721 0.8383 0.00%
2025-12-12 0 0.900 0.900 0.910 0.900 0.920 957,000 869,550 0.9086 0.839 0.839 0.848 0.839 0.858 1,026,385 0.8472 -2.17%
2025-12-11 0 0.920 0.900 0.920 0.900 0.920 309,000 280,370 0.9073 0.858 0.839 0.858 0.839 0.858 331,403 0.8460 0.00%
2025-12-10 0 0.920 0.900 0.920 0.910 0.940 273,000 252,550 0.9251 0.858 0.839 0.858 0.848 0.876 292,793 0.8626 -1.08%
2025-12-09 0 0.930 0.920 0.930 0.920 0.940 646,000 599,610 0.9282 0.867 0.858 0.867 0.858 0.876 692,837 0.8654 0.00%
2025-12-08 0 0.930 0.920 0.930 0.920 0.940 261,002 242,841 0.9304 0.867 0.858 0.867 0.858 0.876 279,925 0.8675 0.00%
2025-12-05 0 0.930 0.920 0.940 0.930 0.940 59,000 54,910 0.9307 0.867 0.858 0.876 0.867 0.876 63,278 0.8678 1.09%
2025-12-04 0 0.920 0.920 0.940 0.920 0.940 160,000 147,410 0.9213 0.858 0.858 0.876 0.858 0.876 171,600 0.8590 0.00%
2025-12-03 0 0.920 0.910 0.930 0.920 0.930 191,021 175,949 0.9211 0.858 0.848 0.867 0.858 0.867 204,871 0.8588 0.00%
2025-12-02 0 0.920 0.920 0.930 0.920 0.930 110,846 102,322 0.9231 0.858 0.858 0.867 0.858 0.867 118,883 0.8607 -2.13%
2025-12-01 0 0.940 0.920 0.940 0.920 0.950 127,000 118,830 0.9357 0.876 0.858 0.876 0.858 0.886 136,208 0.8724 0.00%
2025-11-28 0 0.940 0.930 0.940 0.920 0.940 239,000 221,840 0.9282 0.876 0.867 0.876 0.858 0.876 256,328 0.8655 0.00%
2025-11-27 0 0.940 0.920 0.940 0.920 0.940 305,000 282,120 0.9250 0.876 0.858 0.876 0.858 0.876 327,113 0.8625 2.17%
2025-11-26 0 0.920 0.920 0.930 0.910 0.940 166,000 152,630 0.9195 0.858 0.858 0.867 0.848 0.876 178,036 0.8573 -1.08%
2025-11-25 0 0.930 0.910 0.930 0.910 0.930 316,000 289,950 0.9176 0.867 0.848 0.867 0.848 0.867 338,911 0.8555 2.20%
2025-11-24 0 0.910 0.900 0.910 0.890 0.920 1,539,000 1,391,170 0.9039 0.848 0.839 0.848 0.830 0.858 1,650,582 0.8428 1.11%
2025-11-21 0 0.900 0.900 0.910 0.880 0.930 2,818,000 2,551,790 0.9055 0.839 0.839 0.848 0.821 0.867 3,022,314 0.8443 -5.26%
2025-11-20 0 0.950 0.940 0.950 0.940 0.950 228,000 215,670 0.9459 0.886 0.876 0.886 0.876 0.886 244,531 0.8820 1.06%
2025-11-19 0 0.940 0.940 0.950 0.930 0.950 441,000 414,480 0.9399 0.876 0.876 0.886 0.867 0.886 472,974 0.8763 1.08%
2025-11-18 0 0.930 0.930 0.940 0.920 0.940 699,000 650,620 0.9308 0.867 0.867 0.876 0.858 0.876 749,680 0.8679 -1.06%
2025-11-17 0 0.940 0.930 0.940 0.930 0.940 167,000 156,880 0.9394 0.876 0.867 0.876 0.867 0.876 179,108 0.8759 1.08%
2025-11-14 0 0.930 0.930 0.940 0.930 0.940 575,000 534,820 0.9301 0.867 0.867 0.876 0.867 0.876 616,689 0.8672 0.00%
2025-11-13 0 0.930 0.930 0.940 0.930 0.950 29,000 27,290 0.9410 0.867 0.867 0.876 0.867 0.886 31,103 0.8774 -1.06%
2025-11-12 0 0.940 0.930 0.940 0.900 0.950 3,022,000 2,796,530 0.9254 0.876 0.867 0.876 0.839 0.886 3,241,104 0.8628 1.08%
2025-11-11 0 0.930 0.930 0.940 0.930 0.950 176,006 165,145 0.9383 0.867 0.867 0.876 0.867 0.886 188,767 0.8749 -1.06%
2025-11-10 0 0.940 0.930 0.940 0.930 0.950 512,000 480,870 0.9392 0.876 0.867 0.876 0.867 0.886 549,122 0.8757 0.00%
2025-11-07 0 0.940 0.930 0.940 0.930 0.940 144,000 134,000 0.9306 0.876 0.867 0.876 0.867 0.876 154,440 0.8676 0.00%
2025-11-06 0 0.940 0.930 0.940 0.920 0.940 930,000 862,260 0.9272 0.876 0.867 0.876 0.858 0.876 997,428 0.8645 0.00%
2025-11-05 0 0.940 0.920 0.940 0.920 0.940 582,000 539,890 0.9276 0.876 0.858 0.876 0.858 0.876 624,197 0.8649 2.17%
2025-11-04 0 0.920 0.920 0.940 0.920 0.960 628,010 582,719 0.9279 0.858 0.858 0.876 0.858 0.895 673,543 0.8652 -2.13%
2025-11-03 0 0.940 0.920 0.940 0.920 0.950 405,000 375,810 0.9279 0.876 0.858 0.876 0.858 0.886 434,364 0.8652 0.00%
2025-10-31 0 0.940 0.920 0.940 0.910 0.940 1,181,000 1,089,250 0.9223 0.876 0.858 0.876 0.848 0.876 1,266,626 0.8600 0.00%
2025-10-30 0 0.940 0.930 0.940 0.930 0.980 310,000 291,190 0.9393 0.876 0.867 0.876 0.867 0.914 332,476 0.8758 -1.05%
2025-10-28 0 0.950 0.930 0.950 0.940 0.990 1,467,000 1,407,600 0.9595 0.886 0.867 0.886 0.876 0.923 1,573,362 0.8946 -1.04%
2025-10-27 0 0.960 0.950 0.960 0.940 0.960 318,002 301,351 0.9476 0.895 0.886 0.895 0.876 0.895 341,058 0.8836 1.05%
2025-10-24 0 0.950 0.940 0.960 0.940 0.950 2,638,000 2,504,420 0.9494 0.886 0.876 0.895 0.876 0.886 2,829,263 0.8852 2.15%
2025-10-23 0 0.930 0.930 0.940 0.930 0.940 277,074 258,290 0.9322 0.867 0.867 0.876 0.867 0.876 297,163 0.8692 0.00%
2025-10-22 0 0.930 0.920 0.930 0.920 0.950 216,000 201,880 0.9346 0.867 0.858 0.867 0.858 0.886 231,661 0.8714 -2.11%
2025-10-21 0 0.950 0.940 0.950 0.940 0.960 253,000 239,150 0.9453 0.886 0.876 0.886 0.876 0.895 271,343 0.8814 0.00%
2025-10-20 0 0.950 0.940 0.950 0.940 0.960 249,000 236,250 0.9488 0.886 0.876 0.886 0.876 0.895 267,053 0.8847 2.15%
2025-10-17 0 0.930 0.930 0.940 0.930 0.980 1,503,000 1,415,890 0.9420 0.867 0.867 0.876 0.867 0.914 1,611,972 0.8784 -5.10%
2025-10-16 0 0.980 0.970 0.980 0.970 0.990 653,000 640,040 0.9802 0.914 0.904 0.914 0.904 0.923 700,345 0.9139 0.00%
2025-10-15 0 0.980 0.970 0.980 0.970 0.990 330,000 322,050 0.9759 0.914 0.904 0.914 0.904 0.923 353,926 0.9099 1.03%
2025-10-14 0 0.970 0.970 0.980 0.960 0.990 484,000 472,500 0.9762 0.904 0.904 0.914 0.895 0.923 519,091 0.9102 -1.02%
2025-10-13 0 0.980 0.980 0.990 0.960 0.990 1,042,000 1,014,300 0.9734 0.914 0.914 0.923 0.895 0.923 1,117,548 0.9076 -2.00%
2025-10-10 0 1.000 0.990 1.000 0.990 1.010 658,000 658,600 1.0009 0.932 0.923 0.932 0.923 0.942 705,707 0.9332 -2.91%
2025-10-09 0 1.030 1.010 1.030 1.000 1.030 920,000 927,690 1.0084 0.960 0.942 0.960 0.932 0.960 986,703 0.9402 1.98%
2025-10-08 0 1.010 1.000 1.010 0.990 1.030 231,000 232,560 1.0068 0.942 0.932 0.942 0.923 0.960 247,748 0.9387 -1.94%
2025-10-06 0 1.030 1.000 1.030 1.030 1.030 53,000 54,590 1.0300 0.960 0.932 0.960 0.960 0.960 56,843 0.9604 3.00%
2025-10-03 0 1.000 0.990 1.010 1.000 1.010 154,940 155,349 1.0026 0.932 0.923 0.942 0.932 0.942 166,174 0.9349 -0.99%
2025-10-02 0 1.010 1.000 1.010 1.000 1.040 922,000 937,990 1.0173 0.942 0.932 0.942 0.932 0.970 988,848 0.9486 1.00%
2025-09-30 0 1.000 1.000 1.010 0.990 1.020 793,000 797,600 1.0058 0.932 0.932 0.942 0.923 0.951 850,495 0.9378 -1.96%
2025-09-29 0 1.020 1.010 1.020 1.000 1.020 323,676 327,380 1.0114 0.951 0.942 0.951 0.932 0.951 347,144 0.9431 0.00%
2025-09-26 0 1.020 1.000 1.020 1.000 1.020 855,000 862,370 1.0086 0.951 0.932 0.951 0.932 0.951 916,990 0.9404 2.00%
2025-09-25 0 1.000 1.000 1.010 1.000 1.010 278,000 278,960 1.0035 0.932 0.932 0.942 0.932 0.942 298,156 0.9356 -1.96%
2025-09-24 0 1.020 1.000 1.020 1.000 1.020 332,000 333,900 1.0057 0.951 0.932 0.951 0.932 0.951 356,071 0.9377 3.03%
2025-09-23 0 0.990 0.990 1.000 0.990 1.030 969,000 969,950 1.0010 0.923 0.923 0.932 0.923 0.960 1,039,255 0.9333 -3.88%
2025-09-22 0 1.030 1.020 1.030 1.020 1.030 302,000 308,570 1.0218 0.960 0.951 0.960 0.951 0.960 323,896 0.9527 -0.96%
2025-09-19 0 1.040 1.030 1.040 1.010 1.040 338,000 348,640 1.0315 0.970 0.960 0.970 0.942 0.970 362,506 0.9617 0.00%
2025-09-18 0 1.040 1.030 1.040 1.030 1.060 671,000 700,130 1.0434 0.970 0.960 0.970 0.960 0.988 719,650 0.9729 -2.80%
2025-09-17 0 1.070 1.060 1.070 1.050 1.070 919,000 974,740 1.0607 0.998 0.988 0.998 0.979 0.998 985,630 0.9890 0.75%
2025-09-16 0 1.090 1.080 1.090 1.070 1.140 2,302,000 2,531,700 1.0998 0.990 0.981 0.990 0.972 1.036 2,533,996 0.9991 -0.91%
2025-09-15 0 1.100 1.090 1.100 1.090 1.140 4,039,000 4,483,320 1.1100 0.999 0.990 0.999 0.990 1.036 4,446,050 1.0084 1.85%
2025-09-12 0 1.080 1.060 1.080 1.060 1.100 3,370,000 3,634,950 1.0786 0.981 0.963 0.981 0.963 0.999 3,709,629 0.9799 0.93%
2025-09-11 0 1.070 1.060 1.070 1.020 1.090 1,868,000 1,981,540 1.0608 0.972 0.963 0.972 0.927 0.990 2,056,257 0.9637 3.88%
2025-09-10 0 1.030 1.020 1.030 1.020 1.060 1,478,000 1,519,940 1.0284 0.936 0.927 0.936 0.927 0.963 1,626,953 0.9342 -2.83%
2025-09-09 0 1.060 1.050 1.060 1.050 1.080 1,690,000 1,802,520 1.0666 0.963 0.954 0.963 0.954 0.981 1,860,318 0.9689 -0.93%
2025-09-08 0 1.070 1.060 1.070 1.050 1.090 8,674,000 9,315,035 1.0739 0.972 0.963 0.972 0.954 0.990 9,548,166 0.9756 10.31%
2025-09-05 0 0.970 0.960 0.970 0.930 0.980 3,201,000 3,080,270 0.9623 0.881 0.872 0.881 0.845 0.890 3,523,597 0.8742 2.11%
2025-09-04 0 0.950 0.930 0.950 0.930 0.960 187,000 175,480 0.9384 0.863 0.845 0.863 0.845 0.872 205,846 0.8525 1.06%
2025-09-03 0 0.940 0.940 0.980 0.940 0.980 328,989 317,699 0.9657 0.854 0.854 0.890 0.854 0.890 362,145 0.8773 -2.08%
2025-09-02 0 0.960 0.940 0.960 0.920 0.960 954,000 901,680 0.9452 0.872 0.854 0.872 0.836 0.872 1,050,144 0.8586 1.05%
2025-09-01 0 0.950 0.940 0.950 0.910 0.960 758,000 709,870 0.9365 0.863 0.854 0.863 0.827 0.872 834,391 0.8508 0.00%
2025-08-29 0 0.950 0.940 0.950 0.940 0.970 411,000 390,020 0.9490 0.863 0.854 0.863 0.854 0.881 452,421 0.8621 0.00%
2025-08-28 0 0.950 0.940 0.950 0.920 0.950 542,000 503,720 0.9294 0.863 0.854 0.863 0.836 0.863 596,623 0.8443 -1.04%
2025-08-27 0 0.960 0.950 0.960 0.950 0.970 680,000 651,450 0.9580 0.872 0.863 0.872 0.863 0.881 748,530 0.8703 -1.03%
2025-08-26 0 0.970 0.970 0.980 0.960 0.990 278,000 271,170 0.9754 0.881 0.881 0.890 0.872 0.899 306,017 0.8861 -2.02%
2025-08-25 0 0.990 0.990 1.000 0.950 1.000 2,462,012 2,429,591 0.9868 0.899 0.899 0.908 0.863 0.908 2,710,134 0.8965 3.13%
2025-08-22 0 0.960 0.950 0.960 0.940 0.970 951,000 899,870 0.9462 0.872 0.863 0.872 0.854 0.881 1,046,842 0.8596 -1.03%
2025-08-21 0 0.970 0.960 0.970 0.960 0.980 530,000 513,250 0.9684 0.881 0.872 0.881 0.872 0.890 583,413 0.8797 -2.02%
2025-08-20 0 0.990 0.980 0.990 0.960 0.990 1,032,000 1,003,040 0.9719 0.899 0.890 0.899 0.872 0.899 1,136,005 0.8830 0.00%
2025-08-19 0 0.990 0.980 0.990 0.960 1.000 2,430,625 2,392,683 0.9844 0.899 0.890 0.899 0.872 0.908 2,675,583 0.8943 2.06%
2025-08-18 0 0.970 0.960 0.970 0.940 0.990 2,301,000 2,234,460 0.9711 0.881 0.872 0.881 0.854 0.899 2,532,895 0.8822 0.00%
2025-08-15 0 0.970 0.960 0.970 0.900 0.970 3,539,938 3,340,534 0.9437 0.881 0.872 0.881 0.818 0.881 3,896,693 0.8573 10.23%
2025-08-14 0 0.880 0.870 0.880 0.850 0.900 1,198,061 1,049,990 0.8764 0.799 0.790 0.799 0.772 0.818 1,318,802 0.7962 -4.35%
2025-08-13 0 0.920 0.900 0.920 0.900 0.920 327,444 298,521 0.9117 0.836 0.818 0.836 0.818 0.836 360,444 0.8282 3.37%
2025-08-12 0 0.890 0.890 0.910 0.890 0.910 241,303 216,520 0.8973 0.809 0.809 0.827 0.809 0.827 265,622 0.8151 0.00%
2025-08-11 0 0.890 0.880 0.910 0.890 0.910 13,000 11,790 0.9069 0.809 0.799 0.827 0.809 0.827 14,310 0.8239 -4.30%
2025-08-08 0 0.930 0.890 0.930 0.860 0.930 179,000 159,110 0.8889 0.845 0.809 0.845 0.781 0.845 197,040 0.8075 4.49%
2025-08-07 0 0.890 0.870 0.890 0.870 0.900 2,708,732 2,396,099 0.8846 0.809 0.790 0.809 0.790 0.818 2,981,718 0.8036 -1.11%
2025-08-06 0 0.900 0.900 0.920 0.900 0.920 124,000 112,160 0.9045 0.818 0.818 0.836 0.818 0.836 136,497 0.8217 -2.17%
2025-08-05 0 0.920 0.910 0.920 0.910 0.930 124,021 113,829 0.9178 0.836 0.827 0.836 0.827 0.845 136,520 0.8338 2.22%
2025-08-04 0 0.900 0.900 0.930 0.900 0.920 92,000 84,100 0.9141 0.818 0.818 0.845 0.818 0.836 101,272 0.8304 -1.10%
2025-08-01 0 0.910 0.900 0.910 0.910 0.940 484,000 446,380 0.9223 0.827 0.818 0.827 0.827 0.854 532,778 0.8378 0.00%
2025-07-31 0 0.910 0.900 0.910 0.900 0.930 473,000 428,890 0.9067 0.827 0.818 0.827 0.818 0.845 520,669 0.8237 1.11%
2025-07-30 0 0.900 0.900 0.910 0.900 0.930 301,246 276,566 0.9181 0.818 0.818 0.827 0.818 0.845 331,606 0.8340 -3.23%
2025-07-29 0 0.930 0.920 0.930 0.900 0.930 1,389,000 1,267,170 0.9123 0.845 0.836 0.845 0.818 0.845 1,528,983 0.8288 1.09%
2025-07-28 0 0.920 0.910 0.920 0.900 0.920 718,000 652,280 0.9085 0.836 0.827 0.836 0.818 0.836 790,360 0.8253 1.10%
2025-07-25 0 0.910 0.900 0.910 0.890 0.910 1,446,246 1,303,371 0.9012 0.827 0.818 0.827 0.809 0.827 1,591,999 0.8187 2.25%
2025-07-24 0 0.890 0.880 0.890 0.880 0.890 370,000 327,120 0.8841 0.809 0.799 0.809 0.799 0.809 407,289 0.8032 2.30%
2025-07-23 0 0.870 0.870 0.880 0.870 0.890 410,000 359,430 0.8767 0.790 0.790 0.799 0.790 0.809 451,320 0.7964 -1.14%
2025-07-22 0 0.880 0.870 0.880 0.860 0.880 781,160 683,602 0.8751 0.799 0.790 0.799 0.781 0.799 859,885 0.7950 2.33%
2025-07-21 0 0.860 0.850 0.860 0.850 0.870 802,000 689,260 0.8594 0.781 0.772 0.781 0.772 0.790 882,826 0.7807 1.18%
2025-07-18 0 0.850 0.850 0.860 0.840 0.860 563,000 478,050 0.8491 0.772 0.772 0.781 0.763 0.781 619,739 0.7714 -2.30%
2025-07-17 0 0.870 0.850 0.870 0.840 0.880 117,000 101,500 0.8675 0.790 0.772 0.790 0.763 0.799 128,791 0.7881 0.00%
2025-07-16 0 0.870 0.850 0.870 0.860 0.870 398,000 342,330 0.8601 0.790 0.772 0.790 0.781 0.790 438,110 0.7814 1.16%
2025-07-15 0 0.860 0.860 0.880 0.850 0.890 571,000 495,220 0.8673 0.781 0.781 0.799 0.772 0.809 628,545 0.7879 -3.37%
2025-07-14 0 0.890 0.870 0.890 0.870 0.890 700,000 614,380 0.8777 0.809 0.790 0.809 0.790 0.809 770,546 0.7973 0.00%
2025-07-11 0 0.890 0.890 0.900 0.860 0.900 1,126,000 995,720 0.8843 0.809 0.809 0.818 0.781 0.818 1,239,478 0.8033 1.14%
2025-07-10 0 0.880 0.850 0.880 0.840 0.880 400,000 347,240 0.8681 0.799 0.772 0.799 0.763 0.799 440,312 0.7886 4.76%
2025-07-09 0 0.840 0.830 0.840 0.820 0.870 401,000 335,240 0.8360 0.763 0.754 0.763 0.745 0.790 441,413 0.7595 3.70%
2025-07-08 0 0.810 0.810 0.830 0.810 0.850 470,000 390,520 0.8309 0.736 0.736 0.754 0.736 0.772 517,367 0.7548 -2.41%
2025-07-07 0 0.830 0.830 0.840 0.830 0.840 25,000 20,990 0.8396 0.754 0.754 0.763 0.754 0.763 27,519 0.7627 -2.35%
2025-07-04 0 0.850 0.830 0.850 0.840 0.850 31,000 26,050 0.8403 0.772 0.754 0.772 0.763 0.772 34,124 0.7634 0.00%
2025-07-03 0 0.850 0.840 0.850 0.840 0.860 158,000 134,290 0.8499 0.772 0.763 0.772 0.763 0.781 173,923 0.7721 0.00%
2025-07-02 0 0.850 0.840 0.860 0.840 0.870 671,000 573,390 0.8545 0.772 0.763 0.781 0.763 0.790 738,623 0.7763 -2.30%
2025-06-30 0 0.870 0.840 0.870 0.840 0.900 4,406,000 3,813,600 0.8655 0.790 0.763 0.790 0.763 0.818 4,850,037 0.7863 3.57%
2025-06-27 0 0.840 0.820 0.840 0.800 0.850 1,795,000 1,464,400 0.8158 0.763 0.745 0.763 0.727 0.772 1,975,900 0.7411 5.00%
2025-06-26 0 0.800 0.800 0.810 0.780 0.810 341,000 273,100 0.8009 0.727 0.727 0.736 0.709 0.736 375,366 0.7276 1.27%
2025-06-25 0 0.790 0.790 0.800 0.790 0.790 146,000 115,340 0.7900 0.718 0.718 0.727 0.718 0.718 160,714 0.7177 1.28%
2025-06-24 0 0.780 0.780 0.790 0.770 0.800 262,000 206,370 0.7877 0.709 0.709 0.718 0.700 0.727 288,404 0.7156 0.00%
2025-06-23 0 0.780 0.770 0.790 0.750 0.780 554,000 422,060 0.7618 0.709 0.700 0.718 0.681 0.709 609,832 0.6921 1.30%
2025-06-20 0 0.770 0.770 0.790 0.770 0.780 175,000 136,280 0.7787 0.700 0.700 0.718 0.700 0.709 192,636 0.7074 -1.28%
2025-06-19 0 0.780 0.780 0.790 0.770 0.790 305,000 238,460 0.7818 0.709 0.709 0.718 0.700 0.718 335,738 0.7103 -1.27%
2025-06-18 0 0.790 0.780 0.790 0.780 0.790 27,000 21,070 0.7804 0.718 0.709 0.718 0.709 0.718 29,721 0.7089 0.00%
2025-06-17 0 0.790 0.770 0.790 0.780 0.790 55,000 43,410 0.7893 0.718 0.700 0.718 0.709 0.718 60,543 0.7170 0.00%
2025-06-16 0 0.790 0.770 0.790 0.760 0.790 749,000 579,400 0.7736 0.718 0.700 0.718 0.690 0.718 824,484 0.7027 1.28%
2025-06-13 0 0.780 0.760 0.780 0.760 0.790 779,000 604,600 0.7761 0.709 0.690 0.709 0.690 0.718 857,508 0.7051 0.00%
2025-06-12 0 0.780 0.770 0.780 0.780 0.790 279,000 219,060 0.7852 0.709 0.700 0.709 0.709 0.718 307,118 0.7133 -1.27%
2025-06-11 0 0.790 0.780 0.800 0.780 0.800 557,000 439,900 0.7898 0.718 0.709 0.727 0.709 0.727 613,134 0.7175 0.00%
2025-06-10 0 0.790 0.780 0.790 0.780 0.800 224,000 176,920 0.7898 0.718 0.709 0.718 0.709 0.727 246,575 0.7175 0.00%
2025-06-09 0 0.790 0.780 0.790 0.780 0.800 810,000 636,750 0.7861 0.718 0.709 0.718 0.709 0.727 891,632 0.7141 0.00%
2025-06-06 0 0.790 0.780 0.790 0.780 0.790 326,000 256,550 0.7870 0.718 0.709 0.718 0.709 0.718 358,854 0.7149 1.28%
2025-06-05 0 0.780 0.770 0.780 0.760 0.780 1,004,000 779,090 0.7760 0.709 0.700 0.709 0.690 0.709 1,105,183 0.7049 1.30%
2025-06-04 0 0.770 0.770 0.790 0.760 0.790 691,000 539,970 0.7814 0.700 0.700 0.718 0.690 0.718 760,639 0.7099 1.32%
2025-06-03 0 0.760 0.760 0.770 0.740 0.780 431,782 326,069 0.7552 0.690 0.690 0.700 0.672 0.709 475,297 0.6860 1.33%
2025-06-02 0 0.750 0.740 0.760 0.750 0.760 168,000 126,310 0.7518 0.681 0.672 0.690 0.681 0.690 184,931 0.6830 -2.60%
2025-05-30 0 0.770 0.770 0.780 0.770 0.790 151,010 117,457 0.7778 0.700 0.700 0.709 0.700 0.718 166,229 0.7066 -1.28%
2025-05-29 0 0.780 0.780 0.790 0.780 0.790 503,000 394,340 0.7840 0.709 0.709 0.718 0.709 0.718 553,692 0.7122 0.00%
2025-05-28 0 0.780 0.770 0.780 0.770 0.780 515,049 401,536 0.7796 0.709 0.700 0.709 0.700 0.709 566,956 0.7082 -1.27%
2025-05-27 0 0.790 0.770 0.780 0.780 0.790 152,000 118,630 0.7805 0.718 0.700 0.709 0.709 0.718 167,319 0.7090 2.60%
2025-05-26 0 0.770 0.770 0.780 0.750 0.800 251,229 194,827 0.7755 0.700 0.700 0.709 0.681 0.727 276,548 0.7045 2.67%
2025-05-23 0 0.750 0.750 0.770 0.750 0.770 165,000 126,030 0.7638 0.681 0.681 0.700 0.681 0.700 181,629 0.6939 -2.60%
2025-05-22 0 0.770 0.750 0.770 - - 0 0 - 0.700 0.681 0.700 - - 0 - 0.00%
2025-05-21 0 0.770 0.760 0.770 0.760 0.770 46,000 35,010 0.7611 0.700 0.690 0.700 0.690 0.700 50,636 0.6914 1.32%
2025-05-20 0 0.760 0.760 0.770 0.760 0.770 69,000 52,570 0.7619 0.690 0.690 0.700 0.690 0.700 75,954 0.6921 -2.56%
2025-05-19 0 0.780 0.770 0.780 0.770 0.780 25,000 19,290 0.7716 0.709 0.700 0.709 0.700 0.709 27,519 0.7010 -1.27%
2025-05-16 0 0.790 0.770 0.790 0.770 0.800 1,102,000 869,790 0.7893 0.718 0.700 0.718 0.700 0.727 1,213,060 0.7170 1.28%
2025-05-15 0 0.780 0.750 0.780 0.750 0.780 421,000 320,110 0.7604 0.709 0.681 0.709 0.681 0.709 463,428 0.6907 1.30%
2025-05-14 0 0.770 0.750 0.770 0.750 0.770 342,000 259,250 0.7580 0.700 0.681 0.700 0.681 0.700 376,467 0.6886 0.00%
2025-05-13 0 0.770 0.740 0.770 0.730 0.770 335,000 251,560 0.7509 0.700 0.672 0.700 0.663 0.700 368,761 0.6822 2.67%
2025-05-12 0 0.750 0.740 0.750 0.730 0.760 344,589 258,368 0.7498 0.681 0.672 0.681 0.663 0.690 379,317 0.6811 -1.32%
2025-05-09 0 0.760 0.740 0.760 0.740 0.760 324,000 241,180 0.7444 0.690 0.672 0.690 0.672 0.690 356,653 0.6762 0.00%
2025-05-08 0 0.760 0.750 0.760 0.730 0.770 225,616 169,511 0.7513 0.690 0.681 0.690 0.663 0.700 248,354 0.6825 0.00%
2025-05-07 0 0.760 0.750 0.760 0.740 0.770 480,000 362,560 0.7553 0.690 0.681 0.690 0.672 0.700 528,374 0.6862 1.33%
2025-05-06 0 0.750 0.740 0.760 0.730 0.760 1,014,832 761,242 0.7501 0.681 0.672 0.690 0.663 0.690 1,117,107 0.6814 2.74%
2025-05-02 0 0.730 0.710 0.730 0.710 0.730 41,000 29,170 0.7115 0.663 0.645 0.663 0.645 0.663 45,132 0.6463 2.82%
2025-04-30 0 0.710 0.710 0.740 0.710 0.750 512,000 369,370 0.7214 0.645 0.645 0.672 0.645 0.681 563,599 0.6554 -1.39%
2025-04-29 0 0.720 0.720 0.730 0.720 0.740 484,000 352,730 0.7288 0.654 0.654 0.663 0.654 0.672 532,778 0.6621 -1.37%
2025-04-28 0 0.730 0.720 0.730 0.710 0.730 457,000 327,390 0.7164 0.663 0.654 0.663 0.645 0.663 503,056 0.6508 5.80%
2025-04-25 0 0.690 0.690 0.710 0.690 0.720 645,000 451,290 0.6997 0.627 0.627 0.645 0.627 0.654 710,003 0.6356 -1.43%
2025-04-24 0 0.700 0.690 0.700 0.690 0.700 40,000 27,640 0.6910 0.636 0.627 0.636 0.627 0.636 44,031 0.6277 1.45%
2025-04-23 0 0.690 0.690 0.700 0.680 0.700 677,286 468,965 0.6924 0.627 0.627 0.636 0.618 0.636 745,543 0.6290 1.47%
2025-04-22 0 0.680 0.680 0.690 0.680 0.700 771,000 528,740 0.6858 0.618 0.618 0.627 0.618 0.636 848,701 0.6230 -2.86%
2025-04-17 0 0.700 0.690 0.700 0.680 0.700 411,000 287,620 0.6998 0.636 0.627 0.636 0.618 0.636 452,421 0.6357 1.45%
2025-04-16 0 0.690 0.680 0.690 0.680 0.690 131,000 89,490 0.6831 0.627 0.618 0.627 0.618 0.627 144,202 0.6206 1.47%
2025-04-15 0 0.680 0.680 0.710 0.680 0.710 740,000 517,540 0.6994 0.618 0.618 0.645 0.618 0.645 814,577 0.6353 -4.23%
2025-04-14 0 0.710 0.700 0.720 0.690 0.710 632,000 448,050 0.7089 0.645 0.636 0.654 0.627 0.645 695,693 0.6440 5.97%
2025-04-11 0 0.670 0.670 0.680 0.670 0.700 637,000 431,920 0.6781 0.609 0.609 0.618 0.609 0.636 701,197 0.6160 -2.90%
2025-04-10 0 0.690 0.690 0.700 0.690 0.720 165,000 115,840 0.7021 0.627 0.627 0.636 0.627 0.654 181,629 0.6378 1.47%
2025-04-09 0 0.680 0.680 0.690 0.680 0.690 187,000 127,670 0.6827 0.618 0.618 0.627 0.618 0.627 205,846 0.6202 0.00%
2025-04-08 0 0.680 0.680 0.690 0.680 0.700 124,000 86,260 0.6956 0.618 0.618 0.627 0.618 0.636 136,497 0.6320 1.49%
2025-04-07 0 0.670 0.660 0.670 0.660 0.730 953,000 658,930 0.6914 0.609 0.600 0.609 0.600 0.663 1,049,043 0.6281 -10.67%
2025-04-03 0 0.750 0.750 0.760 0.750 0.760 169,565 127,239 0.7504 0.681 0.681 0.690 0.681 0.690 186,654 0.6817 -1.32%
2025-04-02 0 0.760 0.750 0.760 0.730 0.770 4,442,000 3,310,120 0.7452 0.690 0.681 0.690 0.663 0.700 4,889,665 0.6770 -3.80%
2025-04-01 0 0.790 0.790 0.800 0.780 0.820 337,000 269,070 0.7984 0.718 0.718 0.727 0.709 0.745 370,963 0.7253 -7.06%
2025-03-31 0 0.850 0.820 0.850 0.770 0.850 1,425,000 1,154,530 0.8102 0.772 0.745 0.772 0.700 0.772 1,568,611 0.7360 3.66%
2025-03-28 0 0.820 0.810 0.820 0.740 0.930 6,774,304 5,750,027 0.8488 0.745 0.736 0.745 0.672 0.845 7,457,018 0.7711 10.81%
2025-03-27 0 0.740 0.730 0.740 0.720 0.740 197,000 143,610 0.7290 0.672 0.663 0.672 0.654 0.672 216,854 0.6622 2.78%
2025-03-26 0 0.720 0.720 0.730 0.720 0.740 101,000 73,660 0.7293 0.654 0.654 0.663 0.654 0.672 111,179 0.6625 -1.37%
2025-03-25 0 0.730 0.720 0.740 0.720 0.740 834,000 613,250 0.7353 0.663 0.654 0.672 0.654 0.672 918,051 0.6680 1.39%
2025-03-24 0 0.720 0.720 0.740 0.720 0.740 826,000 603,940 0.7312 0.654 0.654 0.672 0.654 0.672 909,244 0.6642 -2.70%
2025-03-21 0 0.740 0.730 0.740 0.730 0.740 108,000 78,850 0.7301 0.672 0.663 0.672 0.663 0.672 118,884 0.6633 0.00%
2025-03-20 0 0.740 0.740 0.750 0.730 0.750 625,000 462,200 0.7395 0.672 0.672 0.681 0.663 0.681 687,987 0.6718 1.37%
2025-03-19 0 0.730 0.730 0.740 0.720 0.750 896,000 655,890 0.7320 0.663 0.663 0.672 0.654 0.681 986,299 0.6650 0.00%
2025-03-18 0 0.730 0.730 0.740 0.730 0.740 1,010,185 744,349 0.7368 0.663 0.663 0.672 0.663 0.672 1,111,991 0.6694 0.00%
2025-03-17 0 0.730 0.720 0.730 0.730 0.740 628,000 459,260 0.7313 0.663 0.654 0.663 0.663 0.672 691,290 0.6644 1.39%
2025-03-14 0 0.720 0.720 0.740 0.720 0.740 447,000 324,990 0.7270 0.654 0.654 0.672 0.654 0.672 492,049 0.6605 -1.37%
2025-03-13 0 0.730 0.730 0.740 0.730 0.740 1,436,000 1,050,820 0.7318 0.663 0.663 0.672 0.663 0.672 1,580,720 0.6648 -1.35%
2025-03-12 0 0.740 0.740 0.750 0.740 0.750 327,065 245,216 0.7497 0.672 0.672 0.681 0.672 0.681 360,027 0.6811 0.00%
2025-03-11 0 0.740 0.740 0.750 0.720 0.750 1,003,000 739,340 0.7371 0.672 0.672 0.681 0.654 0.681 1,104,082 0.6696 -1.33%
2025-03-10 0 0.750 0.750 0.760 0.740 0.760 611,000 458,260 0.7500 0.681 0.681 0.690 0.672 0.690 672,577 0.6813 1.35%
2025-03-07 0 0.740 0.740 0.760 0.740 0.760 765,000 573,060 0.7491 0.672 0.672 0.690 0.672 0.690 842,097 0.6805 -1.33%
2025-03-06 0 0.750 0.740 0.750 0.750 0.750 578,000 433,500 0.7500 0.681 0.672 0.681 0.681 0.681 636,251 0.6813 -1.32%
2025-03-05 0 0.760 0.740 0.760 0.730 0.760 2,010,000 1,479,580 0.7361 0.690 0.672 0.690 0.663 0.690 2,212,568 0.6687 1.33%
2025-03-04 0 0.750 0.740 0.760 0.740 0.760 962,000 726,180 0.7549 0.681 0.672 0.690 0.672 0.690 1,058,950 0.6858 -3.85%
2025-03-03 0 0.780 0.750 0.780 0.760 0.780 13,000 9,940 0.7646 0.709 0.681 0.709 0.690 0.709 14,310 0.6946 5.41%
2025-02-28 0 0.740 0.740 0.760 0.740 0.780 345,000 259,760 0.7529 0.672 0.672 0.690 0.672 0.709 379,769 0.6840 -5.13%
2025-02-27 0 0.780 0.770 0.790 0.750 0.850 603,000 479,200 0.7947 0.709 0.700 0.718 0.681 0.772 663,770 0.7219 5.41%
2025-02-26 0 0.740 0.740 0.750 0.740 0.770 240,000 180,100 0.7504 0.672 0.672 0.681 0.672 0.700 264,187 0.6817 -1.33%
2025-02-25 0 0.750 0.740 0.750 0.740 0.760 187,000 140,180 0.7496 0.681 0.672 0.681 0.672 0.690 205,846 0.6810 0.00%
2025-02-24 0 0.750 0.750 0.760 0.740 0.800 804,000 611,110 0.7601 0.681 0.681 0.690 0.672 0.727 885,027 0.6905 0.00%
2025-02-21 0 0.750 0.750 0.760 0.750 0.790 289,000 221,930 0.7679 0.681 0.681 0.690 0.681 0.718 318,125 0.6976 -3.85%
2025-02-20 0 0.780 0.780 0.790 0.740 0.800 827,000 637,340 0.7707 0.709 0.709 0.718 0.672 0.727 910,345 0.7001 6.85%
2025-02-19 0 0.730 0.730 0.750 0.720 0.740 319,000 234,590 0.7354 0.663 0.663 0.681 0.654 0.672 351,149 0.6681 0.00%
2025-02-18 0 0.730 0.720 0.730 0.720 0.740 609,919 443,304 0.7268 0.663 0.654 0.663 0.654 0.672 671,387 0.6603 -1.35%
2025-02-17 0 0.740 0.730 0.740 0.730 0.750 259,000 189,610 0.7321 0.672 0.663 0.672 0.663 0.681 285,102 0.6651 0.00%
2025-02-14 0 0.740 0.740 0.750 0.730 0.740 323,000 237,900 0.7365 0.672 0.672 0.681 0.663 0.672 355,552 0.6691 2.78%
2025-02-13 0 0.720 0.720 0.740 0.720 0.750 766,000 563,280 0.7354 0.654 0.654 0.672 0.654 0.681 843,197 0.6680 -5.26%
2025-02-12 0 0.760 0.740 0.760 0.740 0.760 457,000 340,000 0.7440 0.690 0.672 0.690 0.672 0.690 503,056 0.6759 1.33%
2025-02-11 0 0.750 0.740 0.760 0.730 0.760 557,000 410,980 0.7378 0.681 0.672 0.690 0.663 0.690 613,134 0.6703 -1.32%
2025-02-10 0 0.760 0.740 0.770 0.730 0.770 399,518 297,147 0.7438 0.690 0.672 0.700 0.663 0.700 439,781 0.6757 2.70%
2025-02-07 0 0.740 0.740 0.760 0.730 0.760 433,342 321,702 0.7424 0.672 0.672 0.690 0.663 0.690 477,014 0.6744 2.78%
2025-02-06 0 0.720 0.720 0.750 0.720 0.770 416,000 305,280 0.7338 0.654 0.654 0.681 0.654 0.700 457,924 0.6667 -5.26%
2025-02-05 0 0.760 0.740 0.760 0.740 0.760 156,000 118,480 0.7595 0.690 0.672 0.690 0.672 0.690 171,722 0.6900 -1.30%
2025-02-04 0 0.770 0.740 0.770 0.740 0.770 12,000 9,210 0.7675 0.700 0.672 0.700 0.672 0.700 13,209 0.6972 4.05%
2025-02-03 0 0.740 0.740 0.750 0.730 0.770 764,000 568,740 0.7444 0.672 0.672 0.681 0.663 0.700 840,996 0.6763 -5.13%
2025-01-28 0 0.780 0.780 0.800 0.770 0.790 173,000 135,060 0.7807 0.709 0.709 0.727 0.700 0.718 190,435 0.7092 -1.27%
2025-01-27 0 0.790 0.790 0.800 0.790 0.790 1,000 790 0.7900 0.718 0.718 0.727 0.718 0.718 1,101 0.7177 -1.25%
2025-01-24 0 0.800 0.790 0.800 0.800 0.800 51,000 40,800 0.8000 0.727 0.718 0.727 0.727 0.727 56,140 0.7268 1.27%
2025-01-23 0 0.790 0.780 0.790 0.780 0.790 284,000 222,520 0.7835 0.718 0.709 0.718 0.709 0.718 312,622 0.7118 -1.25%
2025-01-22 0 0.800 0.780 0.800 0.780 0.800 101,000 79,510 0.7872 0.727 0.709 0.727 0.709 0.727 111,179 0.7152 2.56%
2025-01-21 0 0.780 0.780 0.790 0.780 0.800 46,000 36,390 0.7911 0.709 0.709 0.718 0.709 0.727 50,636 0.7187 -1.27%
2025-01-20 0 0.790 0.790 0.800 0.780 0.810 218,000 174,250 0.7993 0.718 0.718 0.727 0.709 0.736 239,970 0.7261 0.00%
2025-01-17 0 0.790 0.790 0.810 - - 0 0 - 0.718 0.718 0.736 - - 0 - 0.00%
2025-01-16 0 0.790 0.790 0.800 0.790 0.820 13,000 10,410 0.8008 0.718 0.718 0.727 0.718 0.745 14,310 0.7275 -1.25%
2025-01-15 0 0.800 0.780 0.800 0.780 0.800 777,000 606,610 0.7807 0.727 0.709 0.727 0.709 0.727 855,306 0.7092 2.56%
2025-01-14 0 0.780 0.780 0.800 0.760 0.800 264,000 206,290 0.7814 0.709 0.709 0.727 0.690 0.727 290,606 0.7099 0.00%
2025-01-13 0 0.780 0.780 0.790 0.780 0.800 139,000 109,350 0.7867 0.709 0.709 0.718 0.709 0.727 153,008 0.7147 -1.27%
2025-01-10 0 0.790 0.780 0.790 0.780 0.790 292,000 228,160 0.7814 0.718 0.709 0.718 0.709 0.718 321,428 0.7098 0.00%
2025-01-09 0 0.790 0.790 0.810 0.790 0.820 562,000 445,690 0.7930 0.718 0.718 0.736 0.718 0.745 618,638 0.7204 1.28%
2025-01-08 0 0.780 0.780 0.810 0.780 0.810 580,000 457,730 0.7892 0.709 0.709 0.736 0.709 0.736 638,452 0.7169 -6.02%
2025-01-07 0 0.830 0.820 0.840 0.810 0.830 76,000 62,350 0.8204 0.754 0.745 0.763 0.736 0.754 83,659 0.7453 2.47%
2025-01-06 0 0.810 0.810 0.830 0.800 0.840 725,000 594,870 0.8205 0.736 0.736 0.754 0.727 0.763 798,065 0.7454 -5.81%
2025-01-03 0 0.860 0.850 0.860 0.830 0.870 697,000 592,100 0.8495 0.781 0.772 0.781 0.754 0.790 767,244 0.7717 2.38%
2025-01-02 0 0.840 0.840 0.850 0.820 0.930 3,780,000 3,267,310 0.8644 0.763 0.763 0.772 0.745 0.845 4,160,948 0.7852 -14.29%
2024-12-31 0 0.980 0.930 0.980 0.860 1.010 11,348,000 10,552,230 0.9299 0.890 0.845 0.890 0.781 0.918 12,491,651 0.8447 0.00%
2024-12-30 0 0.980 0.960 0.980 0.950 1.030 4,255,265 4,208,742 0.9891 0.890 0.872 0.890 0.863 0.936 4,684,111 0.8985 3.16%
2024-12-27 0 0.950 0.920 0.950 0.920 0.950 1,735,000 1,630,230 0.9396 0.863 0.836 0.863 0.836 0.863 1,909,853 0.8536 4.40%
2024-12-24 0 0.910 0.910 0.920 0.910 0.940 243,000 224,230 0.9228 0.827 0.827 0.836 0.827 0.854 267,490 0.8383 -2.15%
2024-12-23 0 0.930 0.920 0.930 0.910 0.930 258,000 239,620 0.9288 0.845 0.836 0.845 0.827 0.845 284,001 0.8437 1.09%
2024-12-20 0 0.920 0.910 0.920 0.900 0.980 2,606,535 2,403,798 0.9222 0.836 0.827 0.836 0.818 0.890 2,869,222 0.8378 -3.16%
2024-12-19 0 0.950 0.950 0.960 0.930 0.990 2,532,000 2,406,380 0.9504 0.863 0.863 0.872 0.845 0.899 2,787,175 0.8634 -1.04%
2024-12-18 0 0.960 0.940 0.960 0.930 0.970 2,586,000 2,455,800 0.9497 0.872 0.854 0.872 0.845 0.881 2,846,617 0.8627 4.35%
2024-12-17 0 0.920 0.910 0.920 0.900 0.940 1,845,000 1,702,220 0.9226 0.836 0.827 0.836 0.818 0.854 2,030,939 0.8381 0.00%
2024-12-16 0 0.920 0.890 0.920 0.880 0.930 1,995,000 1,794,110 0.8993 0.836 0.809 0.836 0.799 0.845 2,196,056 0.8170 4.55%
2024-12-13 0 0.880 0.850 0.880 0.850 0.880 654,000 568,210 0.8688 0.799 0.772 0.799 0.772 0.799 719,910 0.7893 1.15%
2024-12-12 0 0.870 0.850 0.870 0.850 0.880 517,000 445,870 0.8624 0.790 0.772 0.790 0.772 0.799 569,103 0.7835 1.16%
2024-12-11 0 0.860 0.840 0.860 0.830 0.880 815,047 700,892 0.8599 0.781 0.763 0.781 0.754 0.799 897,187 0.7812 2.38%
2024-12-10 0 0.840 0.830 0.840 0.830 0.910 600,000 512,030 0.8534 0.763 0.754 0.763 0.754 0.827 660,468 0.7753 -1.18%
2024-12-09 0 0.850 0.850 0.860 0.840 0.860 572,000 485,830 0.8494 0.772 0.772 0.781 0.763 0.781 629,646 0.7716 1.19%
2024-12-06 0 0.840 0.820 0.840 0.820 0.850 181,000 151,490 0.8370 0.763 0.745 0.763 0.745 0.772 199,241 0.7603 2.44%
2024-12-05 0 0.820 0.800 0.820 0.810 0.820 167,000 135,620 0.8121 0.745 0.727 0.745 0.736 0.745 183,830 0.7377 -1.20%
2024-12-04 0 0.830 0.810 0.830 0.820 0.860 275,123 226,752 0.8242 0.754 0.736 0.754 0.745 0.781 302,850 0.7487 1.22%
2024-12-03 0 0.820 0.810 0.820 0.810 0.830 41,000 33,430 0.8154 0.745 0.736 0.745 0.736 0.754 45,132 0.7407 0.00%
2024-12-02 0 0.820 0.800 0.820 0.770 0.820 255,524 201,853 0.7900 0.745 0.727 0.745 0.700 0.745 281,276 0.7176 2.50%
2024-11-29 0 0.800 0.790 0.800 0.770 0.810 386,000 305,260 0.7908 0.727 0.718 0.727 0.700 0.736 424,901 0.7184 2.56%
2024-11-28 0 0.780 0.760 0.780 0.760 0.780 145,000 112,730 0.7774 0.709 0.690 0.709 0.690 0.709 159,613 0.7063 1.30%
2024-11-27 0 0.770 0.770 0.780 0.760 0.770 138,000 105,440 0.7641 0.700 0.700 0.709 0.690 0.700 151,908 0.6941 0.00%
2024-11-26 0 0.770 0.760 0.770 0.760 0.780 187,000 144,870 0.7747 0.700 0.690 0.700 0.690 0.709 205,846 0.7038 0.00%
2024-11-25 0 0.770 0.760 0.770 0.760 0.770 9,000 6,920 0.7689 0.700 0.690 0.700 0.690 0.700 9,907 0.6985 0.00%
2024-11-22 0 0.770 0.750 0.770 0.760 0.770 238,000 181,520 0.7627 0.700 0.681 0.700 0.690 0.700 261,986 0.6929 -2.53%
2024-11-21 0 0.790 0.770 0.790 0.770 0.790 20,000 15,630 0.7815 0.718 0.700 0.718 0.700 0.718 22,016 0.7100 1.28%
2024-11-20 0 0.780 0.760 0.780 0.770 0.780 102,000 78,390 0.7685 0.709 0.690 0.709 0.700 0.709 112,280 0.6982 0.00%
2024-11-19 0 0.780 0.760 0.780 0.760 0.780 139,000 107,550 0.7737 0.709 0.690 0.709 0.690 0.709 153,008 0.7029 0.00%
2024-11-18 0 0.780 0.760 0.780 0.760 0.780 108,000 82,160 0.7607 0.709 0.690 0.709 0.690 0.709 118,884 0.6911 1.30%
2024-11-15 0 0.770 0.760 0.770 0.750 0.780 93,000 70,790 0.7612 0.700 0.690 0.700 0.681 0.709 102,373 0.6915 -1.28%
2024-11-14 0 0.780 0.770 0.780 0.760 0.790 468,000 360,660 0.7706 0.709 0.700 0.709 0.690 0.718 515,165 0.7001 -1.27%
2024-11-13 0 0.790 0.780 0.800 0.780 0.800 302,000 237,530 0.7865 0.718 0.709 0.727 0.709 0.727 332,436 0.7145 0.00%
2024-11-12 0 0.790 0.780 0.800 0.790 0.810 256,000 203,490 0.7949 0.718 0.709 0.727 0.718 0.736 281,800 0.7221 -1.25%
2024-11-11 0 0.800 0.800 0.820 0.790 0.800 212,000 169,580 0.7999 0.727 0.727 0.745 0.718 0.727 233,365 0.7267 -1.23%
2024-11-08 0 0.810 0.800 0.810 0.790 0.830 572,000 461,630 0.8070 0.736 0.727 0.736 0.718 0.754 629,646 0.7332 0.00%
2024-11-07 0 0.810 0.800 0.820 0.780 0.820 252,000 201,060 0.7979 0.736 0.727 0.745 0.709 0.745 277,397 0.7248 1.25%
2024-11-06 0 0.800 0.800 0.820 0.780 0.820 141,000 112,030 0.7945 0.727 0.727 0.745 0.709 0.745 155,210 0.7218 -1.23%
2024-11-05 0 0.810 0.790 0.820 0.780 0.820 250,617 200,448 0.7998 0.736 0.718 0.745 0.709 0.745 275,874 0.7266 1.25%
2024-11-04 0 0.800 0.780 0.820 0.780 0.820 81,000 63,390 0.7826 0.727 0.709 0.745 0.709 0.745 89,163 0.7109 2.56%
2024-11-01 0 0.780 0.780 0.820 0.780 0.800 92,000 72,430 0.7873 0.709 0.709 0.745 0.709 0.727 101,272 0.7152 -2.50%
2024-10-31 0 0.800 0.790 0.800 0.790 0.830 173,000 139,420 0.8059 0.727 0.718 0.727 0.718 0.754 190,435 0.7321 0.00%
2024-10-30 0 0.800 0.790 0.830 0.780 0.810 317,000 250,670 0.7908 0.727 0.718 0.754 0.709 0.736 348,947 0.7184 0.00%
2024-10-29 0 0.800 0.770 0.800 0.770 0.810 374,000 293,170 0.7839 0.727 0.700 0.727 0.700 0.736 411,692 0.7121 -1.23%
2024-10-28 0 0.810 0.790 0.800 0.770 0.810 497,000 396,100 0.7970 0.736 0.718 0.727 0.700 0.736 547,088 0.7240 1.25%
2024-10-25 0 0.800 0.770 0.800 0.740 0.800 121,349 93,883 0.7737 0.727 0.700 0.727 0.672 0.727 133,579 0.7028 5.26%
2024-10-24 0 0.760 0.760 0.790 0.760 0.840 700,000 547,650 0.7824 0.690 0.690 0.718 0.690 0.763 770,546 0.7107 -7.32%
2024-10-23 0 0.820 0.810 0.840 0.810 0.840 166,022 138,148 0.8321 0.745 0.736 0.763 0.736 0.763 182,754 0.7559 2.50%
2024-10-22 0 0.800 0.800 0.820 0.780 0.810 267,000 214,590 0.8037 0.727 0.727 0.745 0.709 0.736 293,908 0.7301 1.27%
2024-10-21 0 0.790 0.790 0.800 0.790 0.840 293,000 237,870 0.8118 0.718 0.718 0.727 0.718 0.763 322,529 0.7375 -2.47%
2024-10-18 0 0.810 0.810 0.820 0.780 0.810 256,000 202,330 0.7904 0.736 0.736 0.745 0.709 0.736 281,800 0.7180 2.53%
2024-10-17 0 0.790 0.770 0.800 0.770 0.800 103,000 79,710 0.7739 0.718 0.700 0.727 0.700 0.727 113,380 0.7030 0.00%
2024-10-16 0 0.790 0.780 0.810 0.760 0.830 382,000 296,210 0.7754 0.718 0.709 0.736 0.690 0.754 420,498 0.7044 0.00%
2024-10-15 0 0.790 0.780 0.800 0.790 0.840 412,000 330,560 0.8023 0.718 0.709 0.727 0.718 0.763 453,521 0.7289 -3.66%
2024-10-14 0 0.820 0.820 0.830 0.800 0.850 1,050,000 876,750 0.8350 0.745 0.745 0.754 0.727 0.772 1,155,819 0.7586 3.80%
2024-10-10 0 0.790 0.780 0.790 0.780 0.840 819,000 661,300 0.8074 0.718 0.709 0.718 0.709 0.763 901,539 0.7335 0.00%
2024-10-09 0 0.790 0.770 0.790 0.770 0.870 1,777,000 1,408,980 0.7929 0.718 0.700 0.718 0.700 0.790 1,956,086 0.7203 -3.66%
2024-10-08 0 0.820 0.810 0.820 0.810 0.980 2,995,596 2,550,876 0.8515 0.745 0.736 0.745 0.736 0.890 3,297,492 0.7736 -16.33%
2024-10-07 0 0.980 0.980 0.990 0.840 0.980 3,930,454 3,561,320 0.9061 0.890 0.890 0.899 0.763 0.890 4,326,565 0.8231 18.07%
2024-10-04 0 0.830 0.820 0.830 0.800 0.840 1,498,000 1,239,620 0.8275 0.754 0.745 0.754 0.727 0.763 1,648,968 0.7518 0.00%
2024-10-03 0 0.830 0.810 0.830 0.780 0.860 1,655,000 1,354,470 0.8184 0.754 0.736 0.754 0.709 0.781 1,821,791 0.7435 0.00%
2024-10-02 0 0.830 0.820 0.830 0.790 0.830 1,822,921 1,481,479 0.8127 0.754 0.745 0.754 0.718 0.754 2,006,635 0.7383 6.41%
2024-09-30 0 0.780 0.750 0.780 0.710 0.780 3,302,814 2,469,849 0.7478 0.709 0.681 0.709 0.645 0.709 3,635,672 0.6793 9.86%
2024-09-27 0 0.710 0.700 0.710 0.690 0.710 1,933,653 1,357,287 0.7019 0.645 0.636 0.645 0.627 0.645 2,128,527 0.6377 4.41%
2024-09-26 0 0.680 0.680 0.690 0.670 0.690 849,000 576,950 0.6796 0.618 0.618 0.627 0.609 0.627 934,562 0.6173 0.00%
2024-09-25 0 0.680 0.670 0.680 0.670 0.680 330,000 222,440 0.6741 0.618 0.609 0.618 0.609 0.618 363,257 0.6123 3.03%
2024-09-24 0 0.660 0.660 0.670 0.650 0.700 3,069,000 2,043,140 0.6657 0.600 0.600 0.609 0.590 0.636 3,378,294 0.6048 0.00%
2024-09-23 0 0.660 0.650 0.660 0.650 0.710 1,119,000 737,010 0.6586 0.600 0.590 0.600 0.590 0.645 1,231,773 0.5983 -1.49%
2024-09-20 0 0.670 0.670 0.690 0.670 0.720 1,298,000 895,370 0.6898 0.609 0.609 0.627 0.609 0.654 1,428,812 0.6267 0.00%
2024-09-19 0 0.670 0.660 0.670 0.630 0.670 3,766,535 2,443,747 0.6488 0.609 0.600 0.609 0.572 0.609 4,146,126 0.5894 4.69%
2024-09-17 0 0.640 0.630 0.660 0.640 0.640 80,000 51,200 0.6400 0.581 0.572 0.600 0.581 0.581 88,062 0.5814 2.24%
2024-09-16 0 0.640 0.640 0.660 0.640 0.660 5,000 3,250 0.6500 0.569 0.569 0.586 0.569 0.586 5,627 0.5776 -1.54%
2024-09-13 0 0.650 0.650 0.660 0.640 0.660 256,874 165,543 0.6445 0.578 0.578 0.586 0.569 0.586 289,086 0.5726 0.00%
2024-09-12 0 0.650 0.640 0.650 0.640 0.660 35,000 22,740 0.6497 0.578 0.569 0.578 0.569 0.586 39,389 0.5773 0.00%
2024-09-11 0 0.650 0.640 0.660 0.630 0.660 64,000 41,570 0.6495 0.578 0.569 0.586 0.560 0.586 72,025 0.5772 1.56%
2024-09-10 0 0.640 0.640 0.660 0.630 0.650 303,000 194,670 0.6425 0.569 0.569 0.586 0.560 0.578 340,996 0.5709 0.00%
2024-09-09 0 0.640 0.640 0.650 0.630 0.650 441,000 284,660 0.6455 0.569 0.569 0.578 0.560 0.578 496,301 0.5736 -1.54%
2024-09-05 0 0.650 0.650 0.660 0.650 0.660 122,000 79,310 0.6501 0.578 0.578 0.586 0.578 0.586 137,299 0.5776 -1.52%
2024-09-04 0 0.660 0.650 0.670 0.650 0.660 127,000 83,760 0.6595 0.586 0.578 0.595 0.578 0.586 142,926 0.5860 1.54%
2024-09-03 0 0.650 0.650 0.660 0.650 0.660 60,000 39,270 0.6545 0.578 0.578 0.586 0.578 0.586 67,524 0.5816 0.00%
2024-09-02 0 0.650 0.650 0.660 0.650 0.660 9,000 5,860 0.6511 0.578 0.578 0.586 0.578 0.586 10,129 0.5786 -1.52%
2024-08-30 0 0.660 0.660 0.670 0.650 0.680 833,000 550,620 0.6610 0.586 0.586 0.595 0.578 0.604 937,457 0.5874 -1.49%
2024-08-29 0 0.670 0.670 0.680 0.660 0.690 81,000 55,500 0.6852 0.595 0.595 0.604 0.586 0.613 91,157 0.6088 0.00%
2024-08-28 0 0.670 0.670 0.680 0.660 0.730 1,861,030 1,285,419 0.6907 0.595 0.595 0.604 0.586 0.649 2,094,400 0.6137 -1.47%
2024-08-27 0 0.680 0.670 0.680 0.670 0.690 336,000 230,860 0.6871 0.604 0.595 0.604 0.595 0.613 378,134 0.6105 1.49%
2024-08-26 0 0.670 0.660 0.670 0.660 0.670 177,000 118,370 0.6688 0.595 0.586 0.595 0.586 0.595 199,195 0.5942 0.00%
2024-08-23 0 0.670 0.660 0.670 0.660 0.680 98,000 65,870 0.6721 0.595 0.586 0.595 0.586 0.604 110,289 0.5972 1.52%
2024-08-22 0 0.660 0.660 0.670 0.650 0.670 35,000 22,910 0.6546 0.586 0.586 0.595 0.578 0.595 39,389 0.5816 -1.49%
2024-08-21 0 0.670 0.660 0.680 0.660 0.680 3,000 2,020 0.6733 0.595 0.586 0.604 0.586 0.604 3,376 0.5983 1.52%
2024-08-20 0 0.660 0.660 0.670 0.660 0.670 164,000 108,270 0.6602 0.586 0.586 0.595 0.586 0.595 184,565 0.5866 -1.49%
2024-08-19 0 0.670 0.660 0.670 0.650 0.670 573,000 380,930 0.6648 0.595 0.586 0.595 0.578 0.595 644,853 0.5907 1.52%
2024-08-16 0 0.660 0.660 0.670 0.660 0.670 104,000 68,650 0.6601 0.586 0.586 0.595 0.586 0.595 117,041 0.5865 0.00%
2024-08-15 0 0.660 0.650 0.670 0.650 0.670 179,000 117,590 0.6569 0.586 0.578 0.595 0.578 0.595 201,446 0.5837 -1.49%
2024-08-14 0 0.670 0.660 0.670 0.670 0.670 93,000 62,310 0.6700 0.595 0.586 0.595 0.595 0.595 104,662 0.5953 0.00%
2024-08-13 0 0.670 0.660 0.670 - - 0 0 - 0.595 0.586 0.595 - - 0 - 0.00%
2024-08-12 0 0.670 0.660 0.670 0.670 0.680 107,000 72,570 0.6782 0.595 0.586 0.595 0.595 0.604 120,418 0.6027 3.08%
2024-08-09 0 0.650 0.650 0.660 0.650 0.680 588,000 388,760 0.6612 0.578 0.578 0.586 0.578 0.604 661,734 0.5875 -1.52%
2024-08-08 0 0.660 0.650 0.660 0.650 0.670 250,000 164,650 0.6586 0.586 0.578 0.586 0.578 0.595 281,350 0.5852 -2.94%
2024-08-07 0 0.680 0.660 0.680 0.640 0.680 86,000 56,510 0.6571 0.604 0.586 0.604 0.569 0.604 96,784 0.5839 3.03%
2024-08-06 0 0.660 0.650 0.660 0.640 0.670 134,000 87,380 0.6521 0.586 0.578 0.586 0.569 0.595 150,803 0.5794 3.13%
2024-08-05 0 0.640 0.630 0.660 0.630 0.670 411,000 267,170 0.6500 0.569 0.560 0.586 0.560 0.595 462,539 0.5776 -4.48%
2024-08-02 0 0.670 0.650 0.670 0.650 0.670 315,000 207,730 0.6595 0.595 0.578 0.595 0.578 0.595 354,500 0.5860 0.00%
2024-08-01 0 0.670 0.660 0.670 0.670 0.680 76,000 51,070 0.6720 0.595 0.586 0.595 0.595 0.604 85,530 0.5971 -1.47%
2024-07-31 0 0.680 0.680 0.700 0.660 0.680 526,000 352,560 0.6703 0.604 0.604 0.622 0.586 0.604 591,959 0.5956 3.03%
2024-07-30 0 0.660 0.660 0.670 0.660 0.680 351,000 237,140 0.6756 0.586 0.586 0.595 0.586 0.604 395,015 0.6003 -1.49%
2024-07-29 0 0.670 0.670 0.680 0.660 0.700 51,000 34,650 0.6794 0.595 0.595 0.604 0.586 0.622 57,395 0.6037 1.52%
2024-07-26 0 0.660 0.660 0.670 0.660 0.670 64,000 42,260 0.6603 0.586 0.586 0.595 0.586 0.595 72,025 0.5867 1.54%
2024-07-25 0 0.650 0.650 0.670 0.650 0.670 459,000 303,100 0.6603 0.578 0.578 0.595 0.578 0.595 516,558 0.5868 -1.52%
2024-07-24 0 0.660 0.650 0.670 0.650 0.670 1,004,000 665,810 0.6632 0.586 0.578 0.595 0.578 0.595 1,129,900 0.5893 0.00%
2024-07-23 0 0.660 0.660 0.680 0.660 0.680 201,000 133,800 0.6657 0.586 0.586 0.604 0.586 0.604 226,205 0.5915 -1.49%
2024-07-22 0 0.670 0.670 0.680 0.660 0.680 503,000 341,220 0.6784 0.595 0.595 0.604 0.586 0.604 566,075 0.6028 0.00%
2024-07-19 0 0.670 0.670 0.680 0.670 0.680 443,000 298,890 0.6747 0.595 0.595 0.604 0.595 0.604 498,551 0.5995 -2.90%
2024-07-18 0 0.690 0.680 0.710 0.680 0.690 2,000 1,370 0.6850 0.613 0.604 0.631 0.604 0.613 2,251 0.6087 0.00%
2024-07-17 0 0.690 0.680 0.690 0.680 0.690 55,000 37,440 0.6807 0.613 0.604 0.613 0.604 0.613 61,897 0.6049 1.47%
2024-07-16 0 0.680 0.680 0.690 0.670 0.690 258,000 175,640 0.6808 0.604 0.604 0.613 0.595 0.613 290,353 0.6049 0.00%
2024-07-15 0 0.680 0.680 0.690 0.680 0.690 180,000 123,430 0.6857 0.604 0.604 0.613 0.604 0.613 202,572 0.6093 -1.45%
2024-07-12 0 0.690 0.690 0.700 0.680 0.710 635,000 440,940 0.6944 0.613 0.613 0.622 0.604 0.631 714,628 0.6170 0.00%
2024-07-11 0 0.690 0.680 0.700 0.670 0.710 680,000 462,820 0.6806 0.613 0.604 0.622 0.595 0.631 765,271 0.6048 0.00%
2024-07-10 0 0.690 0.670 0.690 0.670 0.690 42,123 28,608 0.6792 0.613 0.595 0.613 0.595 0.613 47,405 0.6035 1.47%
2024-07-09 0 0.680 0.680 0.700 0.680 0.700 417,000 288,790 0.6925 0.604 0.604 0.622 0.604 0.622 469,291 0.6154 -2.86%
2024-07-08 0 0.700 0.690 0.710 0.700 0.710 30,000 21,210 0.7070 0.622 0.613 0.631 0.622 0.631 33,762 0.6282 -1.41%
2024-07-05 0 0.710 0.690 0.710 0.690 0.720 236,000 165,210 0.7000 0.631 0.613 0.631 0.613 0.640 265,594 0.6220 0.00%
2024-07-04 0 0.710 0.710 0.720 0.710 0.720 137,000 97,340 0.7105 0.631 0.631 0.640 0.631 0.640 154,180 0.6313 -2.74%
2024-07-03 0 0.730 0.710 0.730 0.720 0.730 188,026 137,157 0.7295 0.649 0.631 0.649 0.640 0.649 211,604 0.6482 2.82%
2024-07-02 0 0.710 0.710 0.720 0.710 0.740 59,000 42,420 0.7190 0.631 0.631 0.640 0.631 0.658 66,398 0.6389 -2.74%
2024-06-28 0 0.730 0.720 0.730 0.680 0.730 1,185,000 843,510 0.7118 0.649 0.640 0.649 0.604 0.649 1,333,597 0.6325 5.80%
2024-06-27 0 0.690 0.680 0.690 0.650 0.690 813,000 542,040 0.6667 0.613 0.604 0.613 0.578 0.613 914,949 0.5924 4.55%
2024-06-26 0 0.660 0.660 0.680 0.650 0.680 286,000 189,900 0.6640 0.586 0.586 0.604 0.578 0.604 321,864 0.5900 0.00%
2024-06-25 0 0.660 0.640 0.660 0.640 0.670 1,001,000 654,780 0.6541 0.586 0.569 0.586 0.569 0.595 1,126,523 0.5812 0.00%
2024-06-24 0 0.660 0.640 0.660 0.640 0.660 308,000 197,860 0.6424 0.586 0.569 0.586 0.569 0.586 346,623 0.5708 1.54%
2024-06-21 0 0.650 0.640 0.660 0.640 0.670 956,000 623,560 0.6523 0.578 0.569 0.586 0.569 0.595 1,075,881 0.5796 -1.52%
2024-06-20 0 0.660 0.660 0.670 0.650 0.670 331,303 217,344 0.6560 0.586 0.586 0.595 0.578 0.595 372,848 0.5829 0.00%
2024-06-19 0 0.660 0.660 0.670 0.660 0.670 248,000 164,720 0.6642 0.586 0.586 0.595 0.586 0.595 279,099 0.5902 1.54%
2024-06-18 0 0.650 0.650 0.660 0.640 0.660 245,000 159,680 0.6518 0.578 0.578 0.586 0.569 0.586 275,723 0.5791 0.00%
2024-06-17 0 0.650 0.650 0.660 0.650 0.670 335,000 219,860 0.6563 0.578 0.578 0.586 0.578 0.595 377,008 0.5832 0.00%
2024-06-14 0 0.650 0.650 0.670 0.650 0.670 1,335,000 881,950 0.6606 0.578 0.578 0.595 0.578 0.595 1,502,406 0.5870 -2.99%
2024-06-13 0 0.670 0.660 0.670 0.660 0.680 1,045,731 701,810 0.6711 0.595 0.586 0.595 0.586 0.604 1,176,864 0.5963 0.00%
2024-06-12 0 0.670 0.670 0.690 0.660 0.750 2,139,000 1,481,400 0.6926 0.595 0.595 0.613 0.586 0.666 2,407,226 0.6154 -2.90%
2024-06-11 0 0.690 0.680 0.690 0.680 0.690 361,000 245,990 0.6814 0.613 0.604 0.613 0.604 0.613 406,269 0.6055 0.00%
2024-06-07 0 0.690 0.690 0.700 0.680 0.700 170,000 118,550 0.6974 0.613 0.613 0.622 0.604 0.622 191,318 0.6197 1.47%
2024-06-06 0 0.680 0.680 0.690 0.680 0.690 188,000 128,950 0.6859 0.604 0.604 0.613 0.604 0.613 211,575 0.6095 -2.86%
2024-06-05 0 0.700 0.680 0.700 0.670 0.700 581,000 395,680 0.6810 0.622 0.604 0.622 0.595 0.622 653,856 0.6051 2.94%
2024-06-04 0 0.680 0.680 0.700 0.680 0.700 2,519,000 1,716,130 0.6813 0.604 0.604 0.622 0.604 0.622 2,834,878 0.6054 -2.86%
2024-06-03 0 0.700 0.680 0.700 0.680 0.700 228,000 157,060 0.6889 0.622 0.604 0.622 0.604 0.622 256,591 0.6121 2.94%
2024-05-31 0 0.680 0.680 0.700 0.680 0.710 804,000 557,730 0.6937 0.604 0.604 0.622 0.604 0.631 904,820 0.6164 -2.86%
2024-05-30 0 0.700 0.690 0.700 0.680 0.710 1,035,000 715,290 0.6911 0.622 0.613 0.622 0.604 0.631 1,164,787 0.6141 -1.41%
2024-05-29 0 0.710 0.690 0.710 0.690 0.720 370,000 260,010 0.7027 0.631 0.613 0.631 0.613 0.640 416,397 0.6244 -1.39%
2024-05-28 0 0.720 0.710 0.720 0.700 0.720 888,000 627,810 0.7070 0.640 0.631 0.640 0.622 0.640 999,353 0.6282 2.86%
2024-05-27 0 0.700 0.700 0.720 0.690 0.710 303,000 214,140 0.7067 0.622 0.622 0.640 0.613 0.631 340,996 0.6280 1.45%
2024-05-24 0 0.690 0.690 0.710 0.690 0.710 501,000 345,770 0.6902 0.613 0.613 0.631 0.613 0.631 563,824 0.6133 -2.82%
2024-05-23 0 0.710 0.700 0.710 0.700 0.710 551,000 386,570 0.7016 0.631 0.622 0.631 0.622 0.631 620,094 0.6234 -1.39%
2024-05-22 0 0.720 0.720 0.730 0.700 0.730 386,000 276,290 0.7158 0.640 0.640 0.649 0.622 0.649 434,404 0.6360 2.86%
2024-05-21 0 0.700 0.700 0.710 0.700 0.740 1,922,638 1,362,264 0.7085 0.622 0.622 0.631 0.622 0.658 2,163,733 0.6296 -4.11%
2024-05-20 0 0.730 0.720 0.730 0.720 0.760 1,727,000 1,270,060 0.7354 0.649 0.640 0.649 0.640 0.675 1,943,562 0.6535 -2.67%
2024-05-17 0 0.750 0.740 0.750 0.710 0.760 1,986,572 1,455,393 0.7326 0.666 0.658 0.666 0.631 0.675 2,235,684 0.6510 2.74%
2024-05-16 0 0.730 0.720 0.730 0.720 0.780 1,443,000 1,070,170 0.7416 0.649 0.640 0.649 0.640 0.693 1,623,949 0.6590 -1.35%
2024-05-14 0 0.740 0.730 0.740 0.730 0.750 2,281,837 1,668,859 0.7314 0.658 0.649 0.658 0.649 0.666 2,567,975 0.6499 1.37%
2024-05-13 0 0.730 0.730 0.740 0.720 0.750 3,993,000 2,914,440 0.7299 0.649 0.649 0.658 0.640 0.666 4,493,714 0.6486 0.00%
2024-05-10 0 0.730 0.730 0.740 0.710 0.750 2,040,000 1,493,630 0.7322 0.649 0.649 0.658 0.631 0.666 2,295,812 0.6506 5.80%
2024-05-09 0 0.690 0.690 0.700 0.680 0.710 714,000 495,420 0.6939 0.613 0.613 0.622 0.604 0.631 803,534 0.6166 1.47%
2024-05-08 0 0.680 0.680 0.690 0.680 0.720 1,266,000 873,560 0.6900 0.604 0.604 0.613 0.604 0.640 1,424,754 0.6131 -1.45%
2024-05-07 0 0.690 0.690 0.700 0.680 0.710 1,406,000 981,950 0.6984 0.613 0.613 0.622 0.604 0.631 1,582,310 0.6206 -2.82%
2024-05-06 0 0.710 0.700 0.730 0.690 0.730 152,000 106,590 0.7013 0.631 0.622 0.649 0.613 0.649 171,061 0.6231 0.00%
2024-05-03 0 0.710 0.710 0.720 0.710 0.730 55,000 39,150 0.7118 0.631 0.631 0.640 0.631 0.649 61,897 0.6325 1.43%
2024-05-02 0 0.700 0.690 0.710 0.680 0.720 1,492,862 1,050,380 0.7036 0.622 0.613 0.631 0.604 0.640 1,680,064 0.6252 4.48%
2024-04-30 0 0.670 0.670 0.680 0.670 0.680 162,000 108,750 0.6713 0.595 0.595 0.604 0.595 0.604 182,314 0.5965 0.00%
2024-04-29 0 0.670 0.670 0.680 0.670 0.700 146,000 100,170 0.6861 0.595 0.595 0.604 0.595 0.622 164,308 0.6096 -1.47%
2024-04-26 0 0.680 0.680 0.690 0.660 0.690 580,370 389,609 0.6713 0.604 0.604 0.613 0.586 0.613 653,147 0.5965 3.03%
2024-04-25 0 0.660 0.660 0.670 0.660 0.690 556,000 371,670 0.6685 0.586 0.586 0.595 0.586 0.613 625,721 0.5940 -1.49%
2024-04-24 0 0.670 0.670 0.690 0.670 0.690 112,000 75,920 0.6779 0.595 0.595 0.613 0.595 0.613 126,045 0.6023 -1.47%
2024-04-23 0 0.680 0.670 0.680 0.660 0.680 320,000 215,480 0.6734 0.604 0.595 0.604 0.586 0.604 360,127 0.5983 0.00%
2024-04-22 0 0.680 0.670 0.680 0.660 0.680 157,621 105,487 0.6692 0.604 0.595 0.604 0.586 0.604 177,386 0.5947 3.03%
2024-04-19 0 0.660 0.650 0.660 0.650 0.680 391,581 257,483 0.6575 0.586 0.578 0.586 0.578 0.604 440,684 0.5843 -2.94%
2024-04-18 0 0.680 0.670 0.690 0.660 0.720 1,228,000 826,090 0.6727 0.604 0.595 0.613 0.586 0.640 1,381,989 0.5978 -2.86%
2024-04-17 0 0.700 0.680 0.700 0.680 0.710 34,000 23,170 0.6815 0.622 0.604 0.622 0.604 0.631 38,264 0.6055 2.94%
2024-04-16 0 0.680 0.680 0.700 0.680 0.700 226,000 154,700 0.6845 0.604 0.604 0.622 0.604 0.622 254,340 0.6082 -2.86%
2024-04-15 0 0.700 0.700 0.720 0.680 0.710 86,000 60,590 0.7045 0.622 0.622 0.640 0.604 0.631 96,784 0.6260 1.45%
2024-04-12 0 0.690 0.690 0.700 0.690 0.740 138,000 97,210 0.7044 0.613 0.613 0.622 0.613 0.658 155,305 0.6259 -4.17%
2024-04-11 0 0.720 0.690 0.720 0.710 0.740 121,906 87,914 0.7212 0.640 0.613 0.640 0.631 0.658 137,193 0.6408 -1.37%
2024-04-10 0 0.730 0.710 0.730 0.710 0.740 198,000 143,960 0.7271 0.649 0.631 0.649 0.631 0.658 222,829 0.6461 4.29%
2024-04-09 0 0.700 0.700 0.710 0.700 0.720 74,000 52,390 0.7080 0.622 0.622 0.631 0.622 0.640 83,279 0.6291 -2.78%
2024-04-08 0 0.720 0.710 0.720 0.690 0.720 160,000 112,250 0.7016 0.640 0.631 0.640 0.613 0.640 180,064 0.6234 2.86%
2024-04-05 0 0.700 0.690 0.720 0.670 0.700 207,180 140,963 0.6804 0.622 0.613 0.640 0.595 0.622 233,160 0.6046 0.00%
2024-04-03 0 0.700 0.680 0.700 0.660 0.700 661,000 450,420 0.6814 0.622 0.604 0.622 0.586 0.622 743,888 0.6055 6.06%
2024-04-02 0 0.660 0.660 0.700 0.660 0.680 813,000 542,660 0.6675 0.586 0.586 0.622 0.586 0.604 914,949 0.5931 0.00%
2024-03-28 0 0.660 0.660 0.680 0.650 0.700 2,898,000 1,925,870 0.6646 0.586 0.586 0.604 0.578 0.622 3,261,404 0.5905 -4.35%
2024-03-27 0 0.690 0.680 0.690 0.680 0.770 3,579,000 2,582,770 0.7216 0.613 0.604 0.613 0.604 0.684 4,027,800 0.6412 -10.39%
2024-03-26 0 0.770 0.770 0.780 0.760 0.780 644,000 499,940 0.7763 0.684 0.684 0.693 0.675 0.693 724,756 0.6898 -2.53%
2024-03-25 0 0.790 0.790 0.800 0.780 0.800 266,000 209,730 0.7885 0.702 0.702 0.711 0.693 0.711 299,356 0.7006 0.00%
2024-03-22 0 0.790 0.790 0.800 0.770 0.800 244,000 190,570 0.7810 0.702 0.702 0.711 0.684 0.711 274,597 0.6940 2.60%
2024-03-21 0 0.770 0.770 0.790 0.760 0.790 248,000 194,030 0.7824 0.684 0.684 0.702 0.675 0.702 279,099 0.6952 -2.53%
2024-03-20 0 0.790 0.790 0.800 0.790 0.810 230,675 183,849 0.7970 0.702 0.702 0.711 0.702 0.720 259,601 0.7082 -1.25%
2024-03-19 0 0.800 0.800 0.820 0.790 0.830 188,000 151,760 0.8072 0.711 0.711 0.729 0.702 0.738 211,575 0.7173 1.27%
2024-03-18 0 0.790 0.790 0.800 0.790 0.820 848,000 683,380 0.8059 0.702 0.702 0.711 0.702 0.729 954,338 0.7161 -3.66%
2024-03-15 0 0.820 0.820 0.840 0.820 0.830 165,658 136,476 0.8238 0.729 0.729 0.746 0.729 0.738 186,431 0.7320 0.00%
2024-03-14 0 0.820 0.820 0.830 0.820 0.840 402,000 333,750 0.8302 0.729 0.729 0.738 0.729 0.746 452,410 0.7377 -1.20%
2024-03-13 0 0.830 0.820 0.830 0.800 0.840 722,000 599,420 0.8302 0.738 0.729 0.738 0.711 0.746 812,537 0.7377 6.41%
2024-03-12 0 0.780 0.780 0.790 0.770 0.800 222,000 173,820 0.7830 0.693 0.693 0.702 0.684 0.711 249,838 0.6957 -2.50%
2024-03-11 0 0.800 0.800 0.820 0.760 0.840 400,000 318,520 0.7963 0.711 0.711 0.729 0.675 0.746 450,159 0.7076 3.90%
2024-03-08 0 0.770 0.770 0.810 0.760 0.810 205,000 163,030 0.7953 0.684 0.684 0.720 0.675 0.720 230,707 0.7067 1.32%
2024-03-07 0 0.760 0.760 0.790 0.760 0.790 180,000 140,410 0.7801 0.675 0.675 0.702 0.675 0.702 202,572 0.6931 -3.80%
2024-03-06 0 0.790 0.790 0.800 0.770 0.810 49,000 39,350 0.8031 0.702 0.702 0.711 0.684 0.720 55,145 0.7136 2.60%
2024-03-05 0 0.770 0.770 0.780 0.760 0.780 234,000 179,670 0.7678 0.684 0.684 0.693 0.675 0.693 263,343 0.6823 0.00%
2024-03-04 0 0.770 0.770 0.790 0.740 0.780 509,000 389,360 0.7650 0.684 0.684 0.702 0.658 0.693 572,828 0.6797 4.05%
2024-03-01 0 0.740 0.740 0.760 0.730 0.770 2,317,000 1,744,400 0.7529 0.658 0.658 0.675 0.649 0.684 2,607,547 0.6690 -8.64%
2024-02-29 0 0.810 0.810 0.840 0.810 0.840 523,000 429,220 0.8207 0.720 0.720 0.746 0.720 0.746 588,583 0.7292 -2.41%
2024-02-28 0 0.830 0.820 0.830 0.820 0.830 1,345,062 1,116,359 0.8300 0.738 0.729 0.738 0.729 0.738 1,513,730 0.7375 -1.19%
2024-02-27 0 0.840 0.840 0.850 0.840 0.860 517,000 437,040 0.8453 0.746 0.746 0.755 0.746 0.764 581,831 0.7511 -1.18%
2024-02-26 0 0.850 0.850 0.870 0.850 0.870 549,000 471,240 0.8584 0.755 0.755 0.773 0.755 0.773 617,844 0.7627 -1.16%
2024-02-23 0 0.860 0.860 0.870 0.850 0.870 734,000 632,050 0.8611 0.764 0.764 0.773 0.755 0.773 826,042 0.7652 1.18%
2024-02-22 0 0.850 0.850 0.880 0.820 0.850 1,003,000 842,100 0.8396 0.755 0.755 0.782 0.729 0.755 1,128,774 0.7460 2.41%
2024-02-21 0 0.830 0.820 0.830 0.820 0.860 834,246 692,171 0.8297 0.738 0.729 0.738 0.729 0.764 938,859 0.7372 3.75%
2024-02-20 0 0.800 0.800 0.810 0.790 0.810 393,000 317,610 0.8082 0.711 0.711 0.720 0.702 0.720 442,281 0.7181 -1.23%
2024-02-19 0 0.810 0.810 0.820 0.800 0.830 517,000 418,550 0.8096 0.720 0.720 0.729 0.711 0.738 581,831 0.7194 0.00%
2024-02-16 0 0.810 0.810 0.850 0.790 0.850 502,000 411,230 0.8192 0.720 0.720 0.755 0.702 0.755 564,950 0.7279 1.25%
2024-02-15 0 0.800 0.780 0.800 0.770 0.800 385,000 303,720 0.7889 0.711 0.693 0.711 0.684 0.711 433,278 0.7010 3.90%
2024-02-14 0 0.770 0.770 0.790 0.760 0.800 744,000 580,540 0.7803 0.684 0.684 0.702 0.675 0.711 837,296 0.6934 -1.28%
2024-02-09 0 0.780 0.780 0.800 0.770 0.780 15,000 11,690 0.7793 0.693 0.693 0.711 0.684 0.693 16,881 0.6925 -3.70%
2024-02-08 0 0.810 0.790 0.810 0.780 0.810 334,018 265,783 0.7957 0.720 0.702 0.720 0.693 0.720 375,903 0.7071 0.00%
2024-02-07 0 0.810 0.790 0.810 0.790 0.830 155,000 125,140 0.8074 0.720 0.702 0.720 0.702 0.738 174,437 0.7174 -2.41%
2024-02-06 0 0.830 0.810 0.830 0.800 0.840 233,000 190,450 0.8174 0.738 0.720 0.738 0.711 0.746 262,218 0.7263 2.47%
2024-02-05 0 0.810 0.790 0.810 0.780 0.810 284,000 223,890 0.7883 0.720 0.702 0.720 0.693 0.720 319,613 0.7005 1.25%
2024-02-02 0 0.800 0.800 0.840 0.800 0.820 34,000 27,800 0.8176 0.711 0.711 0.746 0.711 0.729 38,264 0.7265 -2.44%
2024-02-01 0 0.820 0.800 0.820 0.770 0.820 160,500 127,995 0.7975 0.729 0.711 0.729 0.684 0.729 180,626 0.7086 5.13%
2024-01-31 0 0.780 0.780 0.820 0.770 0.800 74,000 57,790 0.7809 0.693 0.693 0.729 0.684 0.711 83,279 0.6939 0.00%
2024-01-30 0 0.780 0.780 0.840 0.780 0.820 227,084 180,865 0.7965 0.693 0.693 0.746 0.693 0.729 255,560 0.7077 -4.88%
2024-01-29 0 0.820 0.820 0.850 0.820 0.890 303,000 253,040 0.8351 0.729 0.729 0.755 0.729 0.791 340,996 0.7421 -1.20%
2024-01-26 0 0.830 0.830 0.850 0.810 0.850 285,000 234,700 0.8235 0.738 0.738 0.755 0.720 0.755 320,738 0.7317 -2.35%
2024-01-25 0 0.850 0.850 0.880 0.790 0.870 1,033,396 852,494 0.8249 0.755 0.755 0.782 0.702 0.773 1,162,982 0.7330 6.25%
2024-01-24 0 0.800 0.780 0.800 0.760 0.800 2,005,000 1,551,690 0.7739 0.711 0.693 0.711 0.675 0.711 2,256,423 0.6877 2.56%
2024-01-23 0 0.780 0.780 0.800 0.770 0.820 189,000 149,170 0.7893 0.693 0.693 0.711 0.684 0.729 212,700 0.7013 2.63%
2024-01-22 0 0.760 0.760 0.770 0.750 0.800 611,666 479,132 0.7833 0.675 0.675 0.684 0.666 0.711 688,368 0.6960 -3.80%
2024-01-19 0 0.790 0.780 0.790 0.780 0.830 368,000 296,810 0.8065 0.702 0.693 0.702 0.693 0.738 414,146 0.7167 -4.82%
2024-01-18 0 0.830 0.830 0.840 0.800 0.830 357,000 291,830 0.8175 0.738 0.738 0.746 0.711 0.738 401,767 0.7264 -1.19%
2024-01-17 0 0.840 0.820 0.840 0.820 0.910 1,249,000 1,086,460 0.8699 0.746 0.729 0.746 0.729 0.809 1,405,622 0.7729 -7.69%
2024-01-16 0 0.910 0.900 0.910 0.910 0.940 214,000 196,520 0.9183 0.809 0.800 0.809 0.809 0.835 240,835 0.8160 -3.19%
2024-01-15 0 0.940 0.930 0.950 0.920 0.940 225,000 209,280 0.9301 0.835 0.826 0.844 0.817 0.835 253,215 0.8265 -2.08%
2024-01-12 0 0.960 0.940 0.950 0.940 0.980 142,000 136,270 0.9596 0.853 0.835 0.844 0.835 0.871 159,807 0.8527 2.13%
2024-01-11 0 0.940 0.920 0.950 0.910 0.940 390,318 364,982 0.9351 0.835 0.817 0.844 0.809 0.835 439,263 0.8309 0.00%
2024-01-10 0 0.940 0.930 0.940 0.920 0.990 486,000 462,160 0.9509 0.835 0.826 0.835 0.817 0.880 546,943 0.8450 -6.00%
2024-01-09 0 1.000 0.970 1.000 0.970 1.070 134,000 133,810 0.9986 0.889 0.862 0.889 0.862 0.951 150,803 0.8873 -1.96%
2024-01-08 0 1.020 1.000 1.020 1.000 1.110 314,000 319,350 1.0170 0.906 0.889 0.906 0.889 0.986 353,375 0.9037 -4.67%
2024-01-05 0 1.070 1.050 1.090 1.030 1.120 290,000 307,510 1.0604 0.951 0.933 0.969 0.915 0.995 326,365 0.9422 -1.83%
2024-01-04 0 1.090 1.060 1.080 1.060 1.120 154,000 166,150 1.0789 0.969 0.942 0.960 0.942 0.995 173,311 0.9587 -0.91%
2024-01-03 0 1.100 1.080 1.120 1.040 1.100 328,000 350,950 1.0700 0.977 0.960 0.995 0.924 0.977 369,131 0.9507 -0.90%
2024-01-02 0 1.110 1.110 1.130 1.110 1.220 2,018,000 2,333,000 1.1561 0.986 0.986 1.004 0.986 1.084 2,271,053 1.0273 -14.62%
2023-12-29 0 1.300 1.290 1.300 1.040 1.300 16,870,000 19,952,090 1.1827 1.155 1.146 1.155 0.924 1.155 18,985,465 1.0509 18.18%
2023-12-28 0 1.100 1.090 1.100 0.950 1.100 7,316,000 7,585,200 1.0368 0.977 0.969 0.977 0.844 0.977 8,233,412 0.9213 10.00%
2023-12-27 0 1.000 0.980 1.000 0.900 1.000 3,245,000 3,122,680 0.9623 0.889 0.871 0.889 0.800 0.889 3,651,917 0.8551 6.38%
2023-12-22 0 0.940 0.920 0.940 0.870 0.960 1,502,812 1,371,825 0.9128 0.835 0.817 0.835 0.773 0.853 1,691,262 0.8111 5.62%
2023-12-21 0 0.890 0.880 0.890 0.830 0.900 1,892,430 1,655,662 0.8749 0.791 0.782 0.791 0.738 0.800 2,129,737 0.7774 3.49%
2023-12-20 0 0.860 0.840 0.860 0.790 0.860 1,857,000 1,541,330 0.8300 0.764 0.746 0.764 0.702 0.764 2,089,864 0.7375 8.86%
2023-12-19 0 0.790 0.810 0.830 0.740 0.820 1,463,000 1,146,370 0.7836 0.702 0.720 0.738 0.658 0.729 1,646,457 0.6963 6.76%
2023-12-18 0 0.740 0.730 0.760 0.730 0.770 237,000 176,440 0.7445 0.658 0.649 0.675 0.649 0.684 266,719 0.6615 -2.63%
2023-12-15 0 0.760 0.740 0.760 0.720 0.760 837,000 617,510 0.7378 0.675 0.658 0.675 0.640 0.675 941,958 0.6556 4.11%
2023-12-14 0 0.730 0.730 0.740 0.730 0.740 73,000 53,430 0.7319 0.649 0.649 0.658 0.649 0.658 82,154 0.6504 0.00%
2023-12-13 0 0.730 0.720 0.730 0.720 0.740 548,000 400,750 0.7313 0.649 0.640 0.649 0.640 0.658 616,718 0.6498 -1.35%
2023-12-12 0 0.740 0.740 0.750 0.730 0.760 616,000 455,830 0.7400 0.658 0.658 0.666 0.649 0.675 693,245 0.6575 -1.33%
2023-12-11 0 0.750 0.750 0.760 0.730 0.760 193,000 144,460 0.7485 0.666 0.666 0.675 0.649 0.675 217,202 0.6651 0.00%
2023-12-08 0 0.750 0.750 0.770 0.740 0.760 132,000 99,220 0.7517 0.666 0.666 0.684 0.658 0.675 148,553 0.6679 0.00%
2023-12-07 0 0.750 0.750 0.760 0.740 0.760 697,000 526,390 0.7552 0.666 0.666 0.675 0.658 0.675 784,402 0.6711 0.00%
2023-12-06 0 0.750 0.750 0.770 0.750 0.770 233,000 176,400 0.7571 0.666 0.666 0.684 0.666 0.684 262,218 0.6727 0.00%
2023-12-05 0 0.750 0.750 0.760 0.750 0.770 2,856,000 2,206,632 0.7726 0.666 0.666 0.675 0.666 0.684 3,214,137 0.6865 0.00%
2023-12-04 0 0.750 0.750 0.760 0.740 0.800 988,636 765,937 0.7747 0.666 0.666 0.675 0.658 0.711 1,112,609 0.6884 -5.06%
2023-12-01 0 0.790 0.790 0.800 0.770 0.790 182,000 141,740 0.7788 0.702 0.702 0.711 0.684 0.702 204,822 0.6920 2.60%
2023-11-30 0 0.770 0.770 0.790 0.760 0.800 189,000 147,470 0.7803 0.684 0.684 0.702 0.675 0.711 212,700 0.6933 1.32%
2023-11-29 0 0.760 0.760 0.790 0.760 0.800 407,000 320,210 0.7868 0.675 0.675 0.702 0.675 0.711 458,037 0.6991 -3.80%
2023-11-28 0 0.790 0.790 0.800 0.780 0.800 139,000 110,210 0.7929 0.702 0.702 0.711 0.693 0.711 156,430 0.7045 0.00%
2023-11-27 0 0.790 0.790 0.800 0.780 0.800 109,000 86,190 0.7907 0.702 0.702 0.711 0.693 0.711 122,668 0.7026 0.00%
2023-11-24 0 0.790 0.790 0.800 0.790 0.810 286,000 228,540 0.7991 0.702 0.702 0.711 0.702 0.720 321,864 0.7101 -1.25%
2023-11-23 0 0.800 0.800 0.810 0.780 0.810 239,000 189,730 0.7938 0.711 0.711 0.720 0.693 0.720 268,970 0.7054 -1.23%
2023-11-22 0 0.810 0.790 0.810 0.790 0.810 341,000 273,080 0.8008 0.720 0.702 0.720 0.702 0.720 383,761 0.7116 2.53%
2023-11-21 0 0.790 0.790 0.800 0.790 0.810 46,000 36,690 0.7976 0.702 0.702 0.711 0.702 0.720 51,768 0.7087 1.28%
2023-11-20 0 0.780 0.770 0.780 0.750 0.820 390,000 306,870 0.7868 0.693 0.684 0.693 0.666 0.729 438,905 0.6992 4.00%
2023-11-17 0 0.750 0.750 0.780 0.750 0.770 622,000 474,830 0.7634 0.666 0.666 0.693 0.666 0.684 699,998 0.6783 -2.60%
2023-11-16 0 0.770 0.770 0.780 0.760 0.780 117,000 89,912 0.7685 0.684 0.684 0.693 0.675 0.693 131,672 0.6829 -1.28%
2023-11-15 0 0.780 0.770 0.780 0.750 0.800 1,135,000 873,900 0.7700 0.693 0.684 0.693 0.666 0.711 1,277,327 0.6842 -1.27%
2023-11-14 0 0.790 0.770 0.790 0.760 0.790 1,035,000 802,030 0.7749 0.702 0.684 0.702 0.675 0.702 1,164,787 0.6886 1.28%
2023-11-13 0 0.780 0.780 0.790 0.770 0.810 647,000 508,940 0.7866 0.693 0.693 0.702 0.684 0.720 728,133 0.6990 -3.70%
2023-11-10 0 0.810 0.800 0.810 0.790 0.820 246,636 197,871 0.8023 0.720 0.711 0.720 0.702 0.729 277,564 0.7129 -1.22%
2023-11-09 0 0.820 0.810 0.820 0.800 0.820 11,000 8,910 0.8100 0.729 0.720 0.729 0.711 0.729 12,379 0.7197 2.50%
2023-11-08 0 0.800 0.800 0.810 0.800 0.820 211,636 169,385 0.8004 0.711 0.711 0.720 0.711 0.729 238,175 0.7112 -2.44%
2023-11-07 0 0.820 0.800 0.820 0.800 0.830 259,001 209,890 0.8104 0.729 0.711 0.729 0.711 0.738 291,479 0.7201 -1.20%
2023-11-06 0 0.830 0.830 0.840 0.790 0.840 1,088,638 894,173 0.8214 0.738 0.738 0.746 0.702 0.746 1,225,151 0.7298 3.75%
2023-11-03 0 0.800 0.780 0.800 0.770 0.800 90,000 71,020 0.7891 0.711 0.693 0.711 0.684 0.711 101,286 0.7012 3.90%
2023-11-02 0 0.770 0.770 0.780 0.770 0.800 401,000 312,820 0.7801 0.684 0.684 0.693 0.684 0.711 451,285 0.6932 -2.53%
2023-11-01 0 0.790 0.770 0.790 0.760 0.800 943,000 730,740 0.7749 0.702 0.684 0.702 0.675 0.711 1,061,250 0.6886 0.00%
2023-10-31 0 0.790 0.790 0.810 0.780 0.810 380,000 302,695 0.7966 0.702 0.702 0.720 0.693 0.720 427,651 0.7078 -1.25%
2023-10-30 0 0.800 0.780 0.790 0.780 0.800 175,000 137,460 0.7855 0.711 0.693 0.702 0.693 0.711 196,945 0.6980 1.27%
2023-10-27 0 0.790 0.770 0.790 0.760 0.790 672,000 519,140 0.7725 0.702 0.684 0.702 0.675 0.702 756,267 0.6865 1.28%
2023-10-26 0 0.780 0.770 0.780 0.760 0.780 126,000 97,030 0.7701 0.693 0.684 0.693 0.675 0.693 141,800 0.6843 0.00%
2023-10-25 0 0.780 0.760 0.780 0.760 0.780 247,000 190,730 0.7722 0.693 0.675 0.693 0.675 0.693 277,973 0.6861 2.63%
2023-10-24 0 0.760 0.760 0.780 0.750 0.770 719,453 551,959 0.7672 0.675 0.675 0.693 0.666 0.684 809,671 0.6817 -2.56%
2023-10-20 0 0.780 0.760 0.780 0.760 0.790 180,001 140,330 0.7796 0.693 0.675 0.693 0.675 0.702 202,573 0.6927 -1.27%
2023-10-19 0 0.790 0.770 0.790 0.770 0.800 77,000 59,920 0.7782 0.702 0.684 0.702 0.684 0.711 86,656 0.6915 -1.25%
2023-10-18 0 0.800 0.770 0.800 0.770 0.800 197,000 155,230 0.7880 0.711 0.684 0.711 0.684 0.711 221,703 0.7002 3.90%
2023-10-17 0 0.770 0.770 0.800 0.750 0.790 318,908 242,411 0.7601 0.684 0.684 0.711 0.666 0.702 358,898 0.6754 -1.28%
2023-10-16 0 0.780 0.780 0.790 0.760 0.780 529,000 405,040 0.7657 0.693 0.693 0.702 0.675 0.693 595,336 0.6804 -1.27%
2023-10-13 0 0.790 0.780 0.790 0.770 0.800 110,000 86,330 0.7848 0.702 0.693 0.702 0.684 0.711 123,794 0.6974 -2.47%
2023-10-12 0 0.810 0.780 0.810 0.780 0.810 1,223,000 974,716 0.7970 0.720 0.693 0.720 0.693 0.720 1,376,362 0.7082 2.53%
2023-10-11 0 0.790 0.790 0.800 0.760 0.800 1,396,748 1,094,405 0.7835 0.702 0.702 0.711 0.675 0.711 1,571,897 0.6962 1.28%
2023-10-10 0 0.780 0.790 0.800 0.750 0.800 274,000 217,620 0.7942 0.693 0.702 0.711 0.666 0.711 308,359 0.7057 0.00%
2023-10-09 0 0.780 0.760 0.780 0.750 0.780 194,000 148,440 0.7652 0.693 0.675 0.693 0.666 0.693 218,327 0.6799 1.30%
2023-10-06 0 0.770 0.770 0.780 0.760 0.780 99,000 76,560 0.7733 0.684 0.684 0.693 0.675 0.693 111,414 0.6872 1.32%
2023-10-05 0 0.760 0.760 0.770 0.750 0.790 353,000 273,800 0.7756 0.675 0.675 0.684 0.666 0.702 397,266 0.6892 0.00%
2023-10-04 0 0.760 0.760 0.790 0.750 0.800 206,000 157,660 0.7653 0.675 0.675 0.702 0.666 0.711 231,832 0.6801 -1.30%
2023-10-03 0 0.770 0.770 0.810 0.770 0.810 214,015 167,522 0.7828 0.684 0.684 0.720 0.684 0.720 240,852 0.6955 -6.10%
2023-09-29 0 0.820 0.790 0.820 0.770 0.820 412,370 330,873 0.8024 0.729 0.702 0.729 0.684 0.729 464,080 0.7130 2.50%
2023-09-28 0 0.800 0.770 0.800 0.760 0.800 866,605 674,525 0.7784 0.711 0.684 0.711 0.675 0.711 975,276 0.6916 0.00%
2023-09-27 0 0.800 0.790 0.800 0.790 0.810 1,234,000 983,020 0.7966 0.711 0.702 0.711 0.702 0.720 1,388,741 0.7078 0.00%
2023-09-26 0 0.800 0.790 0.800 0.790 0.810 519,000 412,540 0.7949 0.711 0.702 0.711 0.702 0.720 584,082 0.7063 1.27%
2023-09-25 0 0.790 0.790 0.800 0.780 0.810 422,000 336,780 0.7981 0.702 0.702 0.711 0.693 0.720 474,918 0.7091 0.00%
2023-09-22 0 0.790 0.780 0.790 0.760 0.800 1,007,000 783,730 0.7783 0.702 0.693 0.702 0.675 0.711 1,133,276 0.6916 0.00%
2023-09-21 0 0.790 0.790 0.800 0.790 0.810 321,738 256,361 0.7968 0.702 0.702 0.711 0.702 0.720 362,083 0.7080 -2.47%
2023-09-20 0 0.810 0.790 0.810 0.780 0.810 370,000 295,268 0.7980 0.720 0.702 0.720 0.693 0.720 416,397 0.7091 2.53%
2023-09-19 0 0.790 0.790 0.800 0.790 0.820 814,000 652,706 0.8019 0.702 0.702 0.711 0.702 0.729 916,074 0.7125 -1.25%
2023-09-18 0 0.800 0.800 0.820 0.800 0.830 2,796,396 2,247,066 0.8036 0.711 0.711 0.729 0.711 0.738 3,147,059 0.7140 0.00%
2023-09-15 0 0.800 0.790 0.800 0.800 0.890 15,004,809 12,098,884 0.8063 0.711 0.702 0.711 0.711 0.791 16,886,383 0.7165 -8.05%
2023-09-14 0 0.870 0.850 0.870 0.850 0.890 652,000 562,220 0.8623 0.773 0.755 0.773 0.755 0.791 733,760 0.7662 2.35%
2023-09-13 0 0.850 0.850 0.860 0.830 0.890 1,026,000 877,443 0.8552 0.755 0.755 0.764 0.738 0.791 1,154,658 0.7599 1.19%
2023-09-12 0 0.840 0.830 0.840 0.830 0.860 564,000 474,360 0.8411 0.746 0.738 0.746 0.738 0.764 634,725 0.7473 0.60%
2023-09-11 0 0.860 0.840 0.860 0.830 0.910 1,083,000 933,749 0.8622 0.742 0.725 0.742 0.716 0.785 1,255,297 0.7438 -2.27%
2023-09-07 0 0.880 0.880 0.900 0.870 0.900 746,000 662,760 0.8884 0.759 0.759 0.776 0.751 0.776 864,683 0.7665 1.15%
2023-09-06 0 0.870 0.870 0.890 0.860 0.890 1,150,000 1,007,860 0.8764 0.751 0.751 0.768 0.742 0.768 1,332,957 0.7561 0.00%
2023-09-05 0 0.870 0.870 0.890 0.870 0.940 854,005 769,048 0.9005 0.751 0.751 0.768 0.751 0.811 989,871 0.7769 -2.25%
2023-09-04 0 0.890 0.890 0.900 0.860 0.930 2,273,350 2,007,678 0.8831 0.768 0.768 0.776 0.742 0.802 2,635,023 0.7619 3.49%
2023-08-31 0 0.860 0.850 0.860 0.860 0.980 9,005,907 7,973,213 0.8853 0.742 0.733 0.742 0.742 0.845 10,438,680 0.7638 -11.34%
2023-08-30 0 0.970 0.960 0.970 0.950 1.000 1,286,484 1,252,310 0.9734 0.837 0.828 0.837 0.820 0.863 1,491,154 0.8398 -1.02%
2023-08-29 0 0.980 0.970 0.980 0.950 1.000 843,000 821,150 0.9741 0.845 0.837 0.845 0.820 0.863 977,115 0.8404 2.08%
2023-08-28 0 0.960 0.960 0.970 0.960 1.070 3,358,000 3,336,014 0.9935 0.828 0.828 0.837 0.828 0.923 3,892,233 0.8571 -9.43%
2023-08-25 0 1.060 1.030 1.060 1.030 1.060 392,000 409,160 1.0438 0.915 0.889 0.915 0.889 0.915 454,364 0.9005 0.95%
2023-08-24 0 1.050 1.040 1.050 1.040 1.080 435,000 460,210 1.0580 0.906 0.897 0.906 0.897 0.932 504,205 0.9127 -0.94%
2023-08-23 0 1.060 1.050 1.100 1.050 1.130 459,000 502,100 1.0939 0.915 0.906 0.949 0.906 0.975 532,024 0.9438 0.00%
2023-08-22 0 1.060 1.010 1.060 1.000 1.070 1,372,000 1,389,960 1.0131 0.915 0.871 0.915 0.863 0.923 1,590,275 0.8740 1.92%
2023-08-21 0 1.040 1.030 1.060 1.020 1.090 1,028,000 1,069,570 1.0404 0.897 0.889 0.915 0.880 0.940 1,191,547 0.8976 -5.45%
2023-08-18 0 1.100 1.090 1.100 1.080 1.150 520,423 576,549 1.1078 0.949 0.940 0.949 0.932 0.992 603,218 0.9558 -1.79%
2023-08-17 0 1.120 1.120 1.150 1.100 1.160 1,155,000 1,299,680 1.1253 0.966 0.966 0.992 0.949 1.001 1,338,752 0.9708 -2.61%
2023-08-16 0 1.150 1.140 1.150 1.120 1.230 1,032,000 1,195,290 1.1582 0.992 0.984 0.992 0.966 1.061 1,196,184 0.9993 -4.17%
2023-08-15 0 1.200 1.180 1.200 1.170 1.230 555,000 659,020 1.1874 1.035 1.018 1.035 1.009 1.061 643,296 1.0244 -2.44%
2023-08-14 0 1.230 1.200 1.230 1.180 1.250 311,000 375,000 1.2058 1.061 1.035 1.061 1.018 1.078 360,478 1.0403 -1.60%
2023-08-11 0 1.250 1.230 1.250 1.220 1.250 405,554 501,614 1.2369 1.078 1.061 1.078 1.053 1.078 470,075 1.0671 2.46%
2023-08-10 0 1.220 1.210 1.220 1.210 1.240 260,000 318,500 1.2250 1.053 1.044 1.053 1.044 1.070 301,364 1.0569 -1.61%
2023-08-09 0 1.240 1.210 1.240 1.210 1.240 81,000 99,670 1.2305 1.070 1.044 1.070 1.044 1.070 93,887 1.0616 0.00%
2023-08-08 0 1.240 1.220 1.240 1.210 1.280 195,837 240,682 1.2290 1.070 1.053 1.070 1.044 1.104 226,993 1.0603 0.00%
2023-08-07 0 1.240 1.220 1.240 1.220 1.290 159,000 197,210 1.2403 1.070 1.053 1.070 1.053 1.113 184,296 1.0701 0.00%
2023-08-04 0 1.240 1.230 1.240 1.230 1.270 718,826 890,591 1.2390 1.070 1.061 1.070 1.061 1.096 833,186 1.0689 -0.80%
2023-08-03 0 1.250 1.230 1.250 1.230 1.310 728,000 905,751 1.2442 1.078 1.061 1.078 1.061 1.130 843,819 1.0734 -1.57%
2023-08-02 0 1.270 1.260 1.270 1.260 1.300 546,000 698,516 1.2793 1.096 1.087 1.096 1.087 1.122 632,865 1.1037 -0.78%
2023-08-01 0 1.280 1.280 1.290 1.270 1.310 178,000 228,860 1.2857 1.104 1.104 1.113 1.096 1.130 206,318 1.1093 -0.78%
2023-07-31 0 1.290 1.290 1.300 1.290 1.320 796,000 1,031,561 1.2959 1.113 1.113 1.122 1.113 1.139 922,638 1.1181 -1.53%
2023-07-28 0 1.310 1.290 1.310 1.250 1.320 376,047 486,604 1.2940 1.130 1.113 1.130 1.078 1.139 435,873 1.1164 0.00%
2023-07-27 0 1.310 1.280 1.310 1.300 1.330 160,000 210,350 1.3147 1.130 1.104 1.130 1.122 1.147 185,455 1.1342 0.00%
2023-07-26 0 1.310 1.280 1.310 1.280 1.340 116,000 150,870 1.3006 1.130 1.104 1.130 1.104 1.156 134,455 1.1221 -1.50%
2023-07-25 0 1.330 1.310 1.330 1.300 1.330 413,000 544,605 1.3187 1.147 1.130 1.147 1.122 1.147 478,705 1.1377 2.31%
2023-07-24 0 1.300 1.280 1.300 1.270 1.330 259,000 335,215 1.2943 1.122 1.104 1.122 1.096 1.147 300,205 1.1166 -0.76%
2023-07-21 0 1.310 1.280 1.310 1.300 1.330 76,322 99,808 1.3077 1.130 1.104 1.130 1.122 1.147 88,464 1.1282 -0.76%
2023-07-20 0 1.320 1.290 1.320 1.290 1.330 94,000 122,150 1.2995 1.139 1.113 1.139 1.113 1.147 108,955 1.1211 2.33%
2023-07-19 0 1.290 1.270 1.290 1.270 1.300 84,000 107,820 1.2836 1.113 1.096 1.113 1.096 1.122 97,364 1.1074 -1.53%
2023-07-18 0 1.310 1.300 1.320 1.300 1.350 109,000 143,180 1.3136 1.130 1.122 1.139 1.122 1.165 126,341 1.1333 -0.76%
2023-07-14 0 1.320 1.290 1.320 1.230 1.340 310,000 396,580 1.2793 1.139 1.113 1.139 1.061 1.156 359,319 1.1037 -0.75%
2023-07-13 0 1.330 1.310 1.330 1.290 1.340 238,717 311,180 1.3036 1.147 1.130 1.147 1.113 1.156 276,695 1.1246 0.76%
2023-07-12 0 1.320 1.300 1.320 1.300 1.350 189,871 249,653 1.3149 1.139 1.122 1.139 1.122 1.165 220,078 1.1344 -0.75%
2023-07-11 0 1.330 1.330 1.350 1.310 1.360 53,000 70,390 1.3281 1.147 1.147 1.165 1.130 1.173 61,432 1.1458 -0.75%
2023-07-10 0 1.340 1.330 1.340 1.300 1.430 294,000 393,300 1.3378 1.156 1.147 1.156 1.122 1.234 340,773 1.1541 3.88%
2023-07-07 0 1.290 1.270 1.290 1.260 1.290 16,924 21,701 1.2823 1.113 1.096 1.113 1.087 1.113 19,616 1.1063 0.78%
2023-07-06 0 1.280 1.260 1.280 1.260 1.310 180,985 230,869 1.2756 1.104 1.087 1.104 1.087 1.130 209,778 1.1005 -1.54%
2023-07-05 0 1.300 1.260 1.300 1.270 1.350 424,477 551,688 1.2997 1.122 1.087 1.122 1.096 1.165 492,008 1.1213 -3.70%
2023-07-04 0 1.350 1.330 1.350 1.340 1.350 31,000 41,660 1.3439 1.165 1.147 1.165 1.156 1.165 35,932 1.1594 0.00%
2023-07-03 0 1.350 1.340 1.350 1.340 1.360 313,000 422,200 1.3489 1.165 1.156 1.165 1.156 1.173 362,796 1.1637 2.27%
2023-06-30 0 1.320 1.290 1.320 1.300 1.320 240,000 313,730 1.3072 1.139 1.113 1.139 1.122 1.139 278,182 1.1278 1.54%
2023-06-29 0 1.300 1.290 1.300 1.280 1.300 153,000 197,680 1.2920 1.122 1.113 1.122 1.104 1.122 177,341 1.1147 0.78%
2023-06-28 0 1.290 1.260 1.290 1.260 1.320 154,000 195,360 1.2686 1.113 1.087 1.113 1.087 1.139 178,500 1.0945 0.78%
2023-06-27 0 1.280 1.270 1.280 1.260 1.310 240,000 310,579 1.2941 1.104 1.096 1.104 1.087 1.130 278,182 1.1165 -0.78%
2023-06-26 0 1.290 1.260 1.290 1.260 1.320 114,000 146,160 1.2821 1.113 1.087 1.113 1.087 1.139 132,137 1.1061 0.78%
2023-06-23 0 1.280 1.270 1.320 1.260 1.380 96,000 124,960 1.3017 1.104 1.096 1.139 1.087 1.191 111,273 1.1230 -1.54%
2023-06-21 0 1.300 1.300 1.340 1.290 1.350 189,896 251,261 1.3232 1.122 1.122 1.156 1.113 1.165 220,107 1.1415 0.00%
2023-06-20 0 1.300 1.270 1.300 1.270 1.350 206,000 266,920 1.2957 1.122 1.096 1.122 1.096 1.165 238,773 1.1179 -2.99%
2023-06-19 0 1.340 1.290 1.340 1.290 1.360 459,000 600,500 1.3083 1.156 1.113 1.156 1.113 1.173 532,024 1.1287 0.00%
2023-06-16 0 1.340 1.310 1.340 1.280 1.340 1,152,000 1,496,070 1.2987 1.156 1.130 1.156 1.104 1.156 1,335,275 1.1204 3.08%
2023-06-15 0 1.300 1.290 1.300 1.280 1.330 1,455,000 1,872,090 1.2867 1.122 1.113 1.122 1.104 1.147 1,686,480 1.1101 0.00%
2023-06-14 0 1.300 1.260 1.300 1.290 1.300 167,000 216,858 1.2986 1.122 1.087 1.122 1.113 1.122 193,568 1.1203 0.00%
2023-06-13 0 1.300 1.280 1.300 1.280 1.300 139,000 178,990 1.2877 1.122 1.104 1.122 1.104 1.122 161,114 1.1110 0.78%
2023-06-12 0 1.290 1.270 1.290 1.270 1.300 236,000 304,390 1.2898 1.113 1.096 1.113 1.096 1.122 273,546 1.1128 0.00%
2023-06-09 0 1.290 1.280 1.290 1.270 1.300 230,000 296,080 1.2873 1.113 1.104 1.113 1.096 1.122 266,591 1.1106 -0.77%
2023-06-08 0 1.300 1.290 1.300 1.280 1.300 160,000 206,380 1.2899 1.122 1.113 1.122 1.104 1.122 185,455 1.1128 0.00%
2023-06-07 0 1.300 1.290 1.300 1.280 1.300 55,924 72,241 1.2918 1.122 1.113 1.122 1.104 1.122 64,821 1.1145 0.78%
2023-06-06 0 1.290 1.290 1.300 1.260 1.300 65,000 83,860 1.2902 1.113 1.113 1.122 1.087 1.122 75,341 1.1131 -0.77%
2023-06-05 0 1.300 1.290 1.300 1.280 1.300 205,065 264,132 1.2880 1.122 1.113 1.122 1.104 1.122 237,689 1.1112 0.00%
2023-06-02 0 1.300 1.290 1.300 1.290 1.350 441,000 573,170 1.2997 1.122 1.113 1.122 1.113 1.165 511,160 1.1213 0.78%
2023-06-01 0 1.290 1.260 1.290 1.260 1.290 125,000 159,320 1.2746 1.113 1.087 1.113 1.087 1.113 144,887 1.0996 1.57%
2023-05-31 0 1.270 1.270 1.290 1.230 1.330 1,448,000 1,842,100 1.2722 1.096 1.096 1.113 1.061 1.147 1,678,366 1.0976 -2.31%
2023-05-30 0 1.300 1.290 1.300 1.280 1.350 327,000 429,150 1.3124 1.122 1.113 1.122 1.104 1.165 379,023 1.1323 -1.52%
2023-05-29 0 1.320 1.320 1.330 1.320 1.450 582,000 793,250 1.3630 1.139 1.139 1.147 1.139 1.251 674,592 1.1759 -5.71%
2023-05-25 0 1.400 1.400 1.440 1.400 1.440 403,000 571,190 1.4173 1.208 1.208 1.242 1.208 1.242 467,114 1.2228 -3.45%
2023-05-24 0 1.450 1.430 1.450 1.420 1.450 166,000 238,830 1.4387 1.251 1.234 1.251 1.225 1.251 192,409 1.2413 -1.36%
2023-05-23 0 1.470 1.440 1.470 1.430 1.470 164,000 239,050 1.4576 1.268 1.242 1.268 1.234 1.268 190,091 1.2576 0.68%
2023-05-22 0 1.460 1.430 1.460 1.420 1.460 151,822 218,651 1.4402 1.260 1.234 1.260 1.225 1.260 175,976 1.2425 0.69%
2023-05-19 0 1.450 1.420 1.450 1.420 1.470 176,000 253,540 1.4406 1.251 1.225 1.251 1.225 1.268 204,000 1.2428 -1.36%
2023-05-18 0 1.470 1.450 1.470 1.450 1.480 270,000 394,240 1.4601 1.268 1.251 1.268 1.251 1.277 312,955 1.2597 0.00%
2023-05-17 0 1.470 1.460 1.470 1.450 1.480 150,000 219,700 1.4647 1.268 1.260 1.268 1.251 1.277 173,864 1.2636 0.00%
2023-05-16 0 1.470 1.440 1.490 1.430 1.490 229,000 332,870 1.4536 1.268 1.242 1.285 1.234 1.285 265,432 1.2541 0.00%
2023-05-15 0 1.470 1.450 1.480 1.450 1.480 55,000 80,540 1.4644 1.268 1.251 1.277 1.251 1.277 63,750 1.2634 1.38%
2023-05-12 0 1.450 1.450 1.480 1.450 1.480 218,635 319,350 1.4607 1.251 1.251 1.277 1.251 1.277 253,418 1.2602 -2.03%
2023-05-11 0 1.480 1.460 1.480 1.450 1.490 113,000 165,170 1.4617 1.277 1.260 1.277 1.251 1.285 130,977 1.2611 0.68%
2023-05-10 0 1.470 1.470 1.500 1.440 1.540 1,438,335 2,139,250 1.4873 1.268 1.268 1.294 1.242 1.329 1,667,163 1.2832 -2.65%
2023-05-09 0 1.510 1.510 1.530 1.510 1.550 285,485 433,720 1.5192 1.303 1.303 1.320 1.303 1.337 330,904 1.3107 -1.31%
2023-05-08 0 1.530 1.530 1.550 1.510 1.560 338,779 521,451 1.5392 1.320 1.320 1.337 1.303 1.346 392,676 1.3279 -0.65%
2023-05-05 0 1.540 1.540 1.550 1.500 1.550 277,000 423,970 1.5306 1.329 1.329 1.337 1.294 1.337 321,069 1.3205 0.65%
2023-05-04 0 1.530 1.530 1.550 1.500 1.550 524,000 806,406 1.5389 1.320 1.320 1.337 1.294 1.337 607,365 1.3277 -0.65%
2023-05-03 0 1.540 1.520 1.540 1.510 1.540 128,000 195,770 1.5295 1.329 1.311 1.329 1.303 1.329 148,364 1.3195 0.65%
2023-05-02 0 1.530 1.500 1.530 1.500 1.550 173,000 262,520 1.5175 1.320 1.294 1.320 1.294 1.337 200,523 1.3092 1.32%
2023-04-28 0 1.510 1.510 1.520 1.510 1.530 806,000 1,225,150 1.5200 1.303 1.303 1.311 1.303 1.320 934,229 1.3114 -0.66%
2023-04-27 0 1.520 1.490 1.520 1.510 1.520 214,000 323,630 1.5123 1.311 1.285 1.311 1.303 1.311 248,046 1.3047 0.66%
2023-04-26 0 1.510 1.490 1.510 1.490 1.510 458,000 686,330 1.4985 1.303 1.285 1.303 1.285 1.303 530,864 1.2929 1.34%
2023-04-25 0 1.490 1.440 1.490 1.450 1.500 323,000 473,610 1.4663 1.285 1.242 1.285 1.251 1.294 374,387 1.2650 0.68%
2023-04-24 0 1.480 1.460 1.480 1.480 1.500 131,000 195,100 1.4893 1.277 1.260 1.277 1.277 1.294 151,841 1.2849 0.00%
2023-04-21 0 1.480 1.480 1.490 1.450 1.520 184,000 270,300 1.4690 1.277 1.277 1.285 1.251 1.311 213,273 1.2674 -1.99%
2023-04-20 0 1.510 1.480 1.510 1.490 1.530 338,000 510,740 1.5111 1.303 1.277 1.303 1.285 1.320 391,773 1.3037 2.03%
2023-04-19 0 1.480 1.480 1.500 1.480 1.520 123,000 183,350 1.4907 1.277 1.277 1.294 1.277 1.311 142,568 1.2860 -1.99%
2023-04-18 0 1.510 1.480 1.510 1.480 1.530 315,000 475,060 1.5081 1.303 1.277 1.303 1.277 1.320 365,114 1.3011 1.34%
2023-04-17 0 1.490 1.470 1.490 1.470 1.490 120,000 178,240 1.4853 1.285 1.268 1.285 1.268 1.285 139,091 1.2815 0.68%
2023-04-14 0 1.480 1.470 1.480 1.450 1.500 95,000 139,020 1.4634 1.277 1.268 1.277 1.251 1.294 110,114 1.2625 0.68%
2023-04-13 0 1.470 1.450 1.470 1.440 1.490 477,576 697,302 1.4601 1.268 1.251 1.268 1.242 1.285 553,555 1.2597 1.38%
2023-04-12 0 1.450 1.450 1.470 1.450 1.530 302,001 442,664 1.4658 1.251 1.251 1.268 1.251 1.320 350,047 1.2646 -2.03%
2023-04-11 0 1.480 1.480 1.490 1.440 1.490 196,000 287,330 1.4660 1.277 1.277 1.285 1.242 1.285 227,182 1.2648 2.07%
2023-04-06 0 1.450 1.450 1.480 1.450 1.540 568,000 838,200 1.4757 1.251 1.251 1.277 1.251 1.329 658,365 1.2732 -3.33%
2023-04-04 0 1.500 1.490 1.500 1.490 1.550 124,936 188,454 1.5084 1.294 1.285 1.294 1.285 1.337 144,812 1.3014 -2.60%
2023-04-03 0 1.540 1.540 1.550 1.540 1.590 129,000 199,920 1.5498 1.329 1.329 1.337 1.329 1.372 149,523 1.3371 -4.35%
2023-03-31 0 1.610 1.600 1.610 1.510 1.660 1,031,000 1,626,390 1.5775 1.389 1.380 1.389 1.303 1.432 1,195,024 1.3610 -0.62%
2023-03-30 0 1.620 1.590 1.620 1.500 1.620 1,480,000 2,333,930 1.5770 1.398 1.372 1.398 1.294 1.398 1,715,457 1.3605 2.53%
2023-03-29 0 1.580 1.510 1.580 1.430 1.690 2,133,000 3,180,890 1.4913 1.363 1.303 1.363 1.234 1.458 2,472,345 1.2866 7.48%
2023-03-28 0 1.470 1.440 1.470 1.430 1.470 435,000 630,430 1.4493 1.268 1.242 1.268 1.234 1.268 504,205 1.2503 0.68%
2023-03-27 0 1.460 1.430 1.460 1.430 1.510 1,327,987 1,933,711 1.4561 1.260 1.234 1.260 1.234 1.303 1,539,260 1.2563 -1.35%
2023-03-24 0 1.480 1.450 1.480 1.420 1.520 1,923,000 2,816,290 1.4645 1.277 1.251 1.277 1.225 1.311 2,228,935 1.2635 -1.99%
2023-03-23 0 1.510 1.500 1.510 1.460 1.520 536,000 799,780 1.4921 1.303 1.294 1.303 1.260 1.311 621,274 1.2873 -0.66%
2023-03-22 0 1.520 1.490 1.520 1.460 1.530 861,000 1,285,650 1.4932 1.311 1.285 1.311 1.260 1.320 997,979 1.2883 4.83%
2023-03-21 0 1.450 1.440 1.480 1.440 1.490 472,000 689,430 1.4607 1.251 1.242 1.277 1.242 1.285 547,092 1.2602 -2.03%
2023-03-20 0 1.480 1.460 1.480 1.450 1.500 1,706,000 2,507,950 1.4701 1.277 1.260 1.277 1.251 1.294 1,977,412 1.2683 -3.27%
2023-03-17 0 1.530 1.510 1.530 1.480 1.560 753,000 1,135,720 1.5083 1.320 1.303 1.320 1.277 1.346 872,797 1.3012 -1.29%
2023-03-16 0 1.550 1.510 1.550 1.510 1.620 146,000 226,280 1.5499 1.337 1.303 1.337 1.303 1.398 169,228 1.3371 -2.52%
2023-03-15 0 1.590 1.570 1.590 1.510 1.600 1,266,741 1,964,421 1.5508 1.372 1.355 1.372 1.303 1.380 1,468,270 1.3379 -0.62%
2023-03-14 0 1.600 1.590 1.600 1.550 1.670 1,082,137 1,699,765 1.5707 1.380 1.372 1.380 1.337 1.441 1,254,297 1.3552 -3.03%
2023-03-13 0 1.650 1.620 1.650 1.590 1.700 736,000 1,197,850 1.6275 1.424 1.398 1.424 1.372 1.467 853,092 1.4041 -2.37%
2023-03-10 0 1.690 1.670 1.690 1.660 1.730 1,133,000 1,917,100 1.6921 1.458 1.441 1.458 1.432 1.493 1,313,252 1.4598 -2.31%
2023-03-09 0 1.730 1.710 1.730 1.700 1.760 769,526 1,322,641 1.7188 1.493 1.475 1.493 1.467 1.518 891,952 1.4829 -1.70%
2023-03-08 0 1.760 1.750 1.760 1.730 1.780 694,000 1,212,640 1.7473 1.518 1.510 1.518 1.493 1.536 804,410 1.5075 -1.68%
2023-03-07 0 1.790 1.770 1.790 1.770 1.810 1,108,000 1,986,910 1.7932 1.544 1.527 1.544 1.527 1.562 1,284,275 1.5471 -1.10%
2023-03-06 0 1.810 1.800 1.820 1.780 1.820 257,000 464,190 1.8062 1.562 1.553 1.570 1.536 1.570 297,887 1.5583 1.69%
2023-03-03 0 1.780 1.780 1.790 1.750 1.790 432,000 765,880 1.7729 1.536 1.536 1.544 1.510 1.544 500,728 1.5295 -0.56%
2023-03-02 0 1.790 1.780 1.790 1.780 1.800 104,553 186,767 1.7863 1.544 1.536 1.544 1.536 1.553 121,187 1.5412 0.00%
2023-03-01 0 1.790 1.780 1.790 1.760 1.800 944,000 1,682,900 1.7827 1.544 1.536 1.544 1.518 1.553 1,094,183 1.5380 0.00%
2023-02-28 0 1.790 1.750 1.790 1.710 1.790 1,834,000 3,211,870 1.7513 1.544 1.510 1.544 1.475 1.544 2,125,776 1.5109 0.56%
2023-02-27 0 1.780 1.770 1.780 1.770 1.840 1,951,000 3,502,950 1.7955 1.536 1.527 1.536 1.527 1.587 2,261,390 1.5490 -3.78%
2023-02-24 0 1.850 1.830 1.850 1.830 1.880 388,000 715,310 1.8436 1.596 1.579 1.596 1.579 1.622 449,728 1.5905 -1.60%
2023-02-23 0 1.880 1.860 1.880 1.860 1.880 131,000 244,930 1.8697 1.622 1.605 1.622 1.605 1.622 151,841 1.6131 0.00%
2023-02-22 0 1.880 1.860 1.880 1.860 1.890 412,000 772,210 1.8743 1.622 1.605 1.622 1.605 1.631 477,546 1.6170 -0.53%
2023-02-21 0 1.890 1.870 1.890 1.870 1.920 978,667 1,852,950 1.8933 1.631 1.613 1.631 1.613 1.656 1,134,366 1.6335 -0.53%
2023-02-20 0 1.900 1.880 1.900 1.870 1.900 743,000 1,398,460 1.8822 1.639 1.622 1.639 1.613 1.639 861,206 1.6238 0.53%
2023-02-17 0 1.890 1.860 1.890 1.870 1.900 1,195,000 2,252,960 1.8853 1.631 1.605 1.631 1.613 1.639 1,385,116 1.6266 0.53%
2023-02-16 0 1.880 1.850 1.880 1.830 1.940 1,184,000 2,221,900 1.8766 1.622 1.596 1.622 1.579 1.674 1,372,366 1.6190 1.08%
2023-02-15 0 1.860 1.840 1.860 1.820 1.860 991,000 1,819,310 1.8358 1.605 1.587 1.605 1.570 1.605 1,148,661 1.5839 1.09%
2023-02-14 0 1.840 1.820 1.840 1.820 1.850 588,000 1,074,650 1.8276 1.587 1.570 1.587 1.570 1.596 681,546 1.5768 -0.54%
2023-02-13 0 1.850 1.830 1.850 1.830 1.870 679,000 1,249,940 1.8409 1.596 1.579 1.596 1.579 1.613 787,024 1.5882 0.00%
2023-02-10 0 1.850 1.850 1.870 1.840 1.900 859,000 1,599,390 1.8619 1.596 1.596 1.613 1.587 1.639 995,661 1.6064 -1.07%
2023-02-09 0 1.870 1.860 1.870 1.840 1.880 717,000 1,327,570 1.8516 1.613 1.605 1.613 1.587 1.622 831,069 1.5974 1.63%
2023-02-08 0 1.840 1.840 1.860 1.830 1.900 1,002,000 1,858,690 1.8550 1.587 1.587 1.605 1.579 1.639 1,161,411 1.6004 -3.16%
2023-02-07 0 1.900 1.870 1.900 1.860 1.910 2,920,065 5,484,863 1.8783 1.639 1.613 1.639 1.605 1.648 3,384,626 1.6205 2.70%
2023-02-06 0 1.850 1.850 1.870 1.840 1.880 2,064,000 3,838,570 1.8598 1.596 1.596 1.613 1.587 1.622 2,392,367 1.6045 -2.12%
2023-02-03 0 1.890 1.880 1.890 1.880 1.930 940,000 1,777,750 1.8912 1.631 1.622 1.631 1.622 1.665 1,089,547 1.6316 -2.07%
2023-02-02 0 1.930 1.930 1.940 1.910 1.960 905,000 1,750,620 1.9344 1.665 1.665 1.674 1.648 1.691 1,048,979 1.6689 0.00%
2023-02-01 0 1.930 1.920 1.930 1.880 1.960 1,178,000 2,265,980 1.9236 1.665 1.656 1.665 1.622 1.691 1,365,411 1.6596 0.52%
2023-01-31 0 1.920 1.900 1.920 1.870 1.920 1,250,000 2,366,440 1.8932 1.656 1.639 1.656 1.613 1.656 1,448,866 1.6333 1.05%
2023-01-30 0 1.900 1.880 1.900 1.850 1.930 2,884,000 5,447,110 1.8887 1.639 1.622 1.639 1.596 1.665 3,342,823 1.6295 0.00%
2023-01-27 0 1.900 1.890 1.900 1.880 1.940 1,453,000 2,758,980 1.8988 1.639 1.631 1.639 1.622 1.674 1,684,162 1.6382 -3.06%
2023-01-26 0 1.960 1.940 1.970 1.930 1.970 775,765 1,508,061 1.9440 1.691 1.674 1.700 1.665 1.700 899,183 1.6771 -0.51%
2023-01-20 0 1.970 1.950 1.970 1.940 1.970 579,000 1,125,630 1.9441 1.700 1.682 1.700 1.674 1.700 671,115 1.6773 2.07%
2023-01-19 0 1.930 1.920 1.930 1.920 2.000 597,000 1,164,970 1.9514 1.665 1.656 1.665 1.656 1.725 691,978 1.6835 -2.03%
2023-01-18 0 1.970 1.950 1.970 1.950 1.980 241,031 471,940 1.9580 1.700 1.682 1.700 1.682 1.708 279,377 1.6893 -0.51%
2023-01-17 0 1.980 1.960 1.980 1.920 1.980 1,089,606 2,115,337 1.9414 1.708 1.691 1.708 1.656 1.708 1,262,954 1.6749 0.00%
2023-01-16 0 1.980 1.960 1.980 1.900 1.980 1,992,000 3,862,880 1.9392 1.708 1.691 1.708 1.639 1.708 2,308,912 1.6730 4.21%
2023-01-13 0 1.900 1.890 1.900 1.860 1.910 1,282,000 2,424,290 1.8910 1.639 1.631 1.639 1.605 1.648 1,485,957 1.6315 0.53%
2023-01-12 0 1.890 1.880 1.890 1.890 1.960 1,608,000 3,068,290 1.9081 1.631 1.622 1.631 1.631 1.691 1,863,821 1.6462 -0.53%
2023-01-11 0 1.900 1.890 1.900 1.880 1.950 1,981,000 3,787,740 1.9120 1.639 1.631 1.639 1.622 1.682 2,296,162 1.6496 0.00%
2023-01-10 0 1.900 1.900 1.910 1.880 2.050 7,615,000 14,862,390 1.9517 1.639 1.639 1.648 1.622 1.769 8,826,490 1.6838 -8.21%
2023-01-09 0 2.070 2.040 2.080 2.040 2.110 3,506,724 7,258,851 2.0700 1.786 1.760 1.795 1.760 1.820 4,064,618 1.7859 2.48%
2023-01-06 0 2.020 2.020 2.030 2.000 2.060 2,296,000 4,653,030 2.0266 1.743 1.743 1.751 1.725 1.777 2,661,277 1.7484 -0.49%
2023-01-05 0 2.030 2.010 2.030 2.010 2.080 1,924,000 3,918,280 2.0365 1.751 1.734 1.751 1.734 1.795 2,230,094 1.7570 -0.98%
2023-01-04 0 2.050 2.030 2.050 2.030 2.090 1,418,668 2,917,252 2.0563 1.769 1.751 1.769 1.751 1.803 1,644,368 1.7741 1.49%
2023-01-03 0 2.020 2.010 2.020 2.020 2.100 3,213,000 6,630,110 2.0635 1.743 1.734 1.743 1.743 1.812 3,724,165 1.7803 -4.27%
2022-12-30 0 2.110 2.110 2.120 2.010 2.110 8,297,000 17,168,750 2.0693 1.820 1.820 1.829 1.734 1.820 9,616,991 1.7853 3.94%
2022-12-29 0 2.030 2.020 2.030 1.940 2.060 5,312,000 10,608,170 1.9970 1.751 1.743 1.751 1.674 1.777 6,157,100 1.7229 3.05%
2022-12-28 0 1.970 1.970 1.980 1.910 2.000 3,614,000 7,052,840 1.9515 1.700 1.700 1.708 1.648 1.725 4,188,961 1.6837 3.68%
2022-12-23 0 1.900 1.890 1.900 1.840 1.900 2,331,150 4,355,881 1.8686 1.639 1.631 1.639 1.587 1.639 2,702,019 1.6121 2.15%
2022-12-22 0 1.860 1.850 1.870 1.800 1.880 2,567,148 4,732,127 1.8433 1.605 1.596 1.613 1.553 1.622 2,975,562 1.5903 2.76%
2022-12-21 0 1.810 1.800 1.810 1.780 1.820 1,143,829 2,051,862 1.7939 1.562 1.553 1.562 1.536 1.570 1,325,804 1.5476 1.12%
2022-12-20 0 1.790 1.780 1.800 1.760 1.870 3,398,000 6,085,190 1.7908 1.544 1.536 1.553 1.518 1.613 3,938,597 1.5450 -2.72%
2022-12-19 0 1.840 1.830 1.840 1.820 1.950 4,604,000 8,562,760 1.8599 1.587 1.579 1.587 1.570 1.682 5,336,462 1.6046 -6.12%
2022-12-16 0 1.960 1.940 1.960 1.800 1.980 7,003,000 13,299,070 1.8991 1.691 1.674 1.691 1.553 1.708 8,117,126 1.6384 7.69%
2022-12-15 0 1.820 1.810 1.820 1.790 1.880 2,926,000 5,332,780 1.8225 1.570 1.562 1.570 1.544 1.622 3,391,505 1.5724 1.11%
2022-12-14 0 1.800 1.800 1.810 1.770 1.830 2,775,000 4,972,860 1.7920 1.553 1.553 1.562 1.527 1.579 3,216,482 1.5461 -0.55%
2022-12-13 0 1.810 1.790 1.810 1.780 1.880 2,492,855 4,510,157 1.8092 1.562 1.544 1.562 1.536 1.622 2,889,450 1.5609 -0.55%
2022-12-12 0 1.820 1.800 1.820 1.790 1.930 6,918,052 12,647,185 1.8281 1.570 1.553 1.570 1.544 1.665 8,018,663 1.5772 2.82%
2022-12-09 0 1.770 1.760 1.770 1.720 1.790 3,024,000 5,312,850 1.7569 1.527 1.518 1.527 1.484 1.544 3,505,096 1.5158 2.31%
2022-12-08 0 1.730 1.720 1.730 1.680 1.810 3,192,000 5,490,980 1.7202 1.493 1.484 1.493 1.449 1.562 3,699,824 1.4841 0.00%
2022-12-07 0 1.730 1.720 1.730 1.710 1.850 8,645,824 15,336,731 1.7739 1.493 1.484 1.493 1.475 1.596 10,021,311 1.5304 -0.57%
2022-12-06 0 1.740 1.730 1.740 1.650 1.800 7,158,000 12,478,955 1.7434 1.501 1.493 1.501 1.424 1.553 8,296,785 1.5041 4.19%
2022-12-05 0 1.670 1.670 1.680 1.570 1.700 8,454,104 13,806,318 1.6331 1.441 1.441 1.449 1.355 1.467 9,799,090 1.4089 5.70%
2022-12-02 0 1.580 1.570 1.580 1.540 1.590 4,533,052 7,092,044 1.5645 1.363 1.355 1.363 1.329 1.372 5,254,227 1.3498 0.00%
2022-12-01 0 1.580 1.570 1.580 1.580 1.650 7,569,000 12,207,590 1.6128 1.363 1.355 1.363 1.363 1.424 8,773,172 1.3915 -1.25%
2022-11-30 0 1.600 1.590 1.610 1.550 1.610 3,199,000 5,086,300 1.5900 1.380 1.372 1.389 1.337 1.389 3,707,937 1.3717 1.91%
2022-11-29 0 1.570 1.570 1.580 1.510 1.600 6,551,000 10,192,200 1.5558 1.355 1.355 1.363 1.303 1.380 7,593,216 1.3423 1.29%
2022-11-28 0 1.550 1.540 1.550 1.510 1.560 3,788,000 5,814,285 1.5349 1.337 1.329 1.337 1.303 1.346 4,390,643 1.3242 -1.27%
2022-11-25 0 1.570 1.560 1.570 1.490 1.580 7,379,000 11,275,010 1.5280 1.355 1.346 1.355 1.285 1.363 8,552,944 1.3183 3.97%
2022-11-24 0 1.510 1.510 1.520 1.490 1.590 7,833,000 11,905,730 1.5199 1.303 1.303 1.311 1.285 1.372 9,079,172 1.3113 -5.03%
2022-11-23 0 1.590 1.580 1.590 1.420 1.630 31,275,000 49,019,840 1.5674 1.372 1.363 1.372 1.225 1.406 36,250,622 1.3522 14.39%
2022-11-22 0 1.390 1.380 1.390 1.380 1.480 4,647,838 6,651,069 1.4310 1.199 1.191 1.199 1.191 1.277 5,387,275 1.2346 -1.42%
2022-11-21 0 1.410 1.410 1.430 1.410 1.520 3,081,022 4,436,172 1.4398 1.216 1.216 1.234 1.216 1.311 3,571,190 1.2422 -6.00%
2022-11-18 0 1.500 1.490 1.500 1.490 1.530 10,408,950 15,704,727 1.5088 1.294 1.285 1.294 1.285 1.320 12,064,937 1.3017 0.67%
2022-11-17 0 1.490 1.480 1.490 1.420 1.500 5,169,000 7,609,440 1.4721 1.285 1.277 1.285 1.225 1.294 5,991,350 1.2701 0.68%
2022-11-16 0 1.480 1.460 1.480 1.450 1.500 4,310,000 6,368,220 1.4775 1.277 1.260 1.277 1.251 1.294 4,995,689 1.2747 0.00%
2022-11-15 0 1.480 1.480 1.490 1.420 1.510 10,558,667 15,629,513 1.4803 1.277 1.277 1.285 1.225 1.303 12,238,473 1.2771 2.78%
2022-11-14 0 1.440 1.430 1.440 1.380 1.460 5,719,493 8,183,895 1.4309 1.242 1.234 1.242 1.191 1.260 6,629,422 1.2345 2.86%
2022-11-11 0 1.400 1.390 1.400 1.360 1.420 6,303,000 8,685,080 1.3779 1.208 1.199 1.208 1.173 1.225 7,305,761 1.1888 3.70%
2022-11-10 0 1.350 1.340 1.350 1.340 1.380 635,000 859,220 1.3531 1.165 1.156 1.165 1.156 1.191 736,024 1.1674 -2.88%
2022-11-09 0 1.390 1.370 1.390 1.370 1.400 2,107,000 2,913,490 1.3828 1.199 1.182 1.199 1.182 1.208 2,442,208 1.1930 -0.71%
2022-11-08 0 1.400 1.380 1.400 1.310 1.420 6,111,000 8,169,930 1.3369 1.208 1.191 1.208 1.130 1.225 7,083,215 1.1534 4.48%
2022-11-07 0 1.340 1.330 1.340 1.280 1.380 3,482,371 4,634,383 1.3308 1.156 1.147 1.156 1.104 1.191 4,036,391 1.1482 3.88%
2022-11-04 0 1.290 1.280 1.290 1.260 1.330 6,268,000 8,086,490 1.2901 1.113 1.104 1.113 1.087 1.147 7,265,193 1.1130 2.38%
2022-11-03 0 1.260 1.240 1.260 1.230 1.290 1,595,457 2,006,651 1.2577 1.087 1.070 1.087 1.061 1.113 1,849,282 1.0851 -1.56%
2022-11-02 0 1.280 1.270 1.290 1.250 1.290 1,411,891 1,792,125 1.2693 1.104 1.096 1.113 1.078 1.113 1,636,512 1.0951 0.79%
2022-11-01 0 1.270 1.270 1.280 1.230 1.290 1,710,000 2,160,820 1.2636 1.096 1.096 1.104 1.061 1.113 1,982,048 1.0902 -0.78%
2022-10-31 0 1.280 1.240 1.280 1.210 1.280 1,885,000 2,359,660 1.2518 1.104 1.070 1.104 1.044 1.104 2,184,890 1.0800 0.00%
2022-10-28 0 1.280 1.240 1.280 1.210 1.280 1,536,000 1,912,130 1.2449 1.104 1.070 1.104 1.044 1.104 1,780,366 1.0740 -1.54%
2022-10-27 0 1.300 1.260 1.300 1.250 1.300 1,213,000 1,549,070 1.2771 1.122 1.087 1.122 1.078 1.122 1,405,979 1.1018 0.78%
2022-10-26 0 1.290 1.260 1.290 1.250 1.310 1,240,000 1,591,780 1.2837 1.113 1.087 1.113 1.078 1.130 1,437,275 1.1075 2.38%
2022-10-25 0 1.260 1.260 1.280 1.260 1.310 1,614,000 2,069,620 1.2823 1.087 1.087 1.104 1.087 1.130 1,870,775 1.1063 -3.82%
2022-10-24 0 1.310 1.280 1.310 1.270 1.370 2,003,371 2,615,708 1.3057 1.130 1.104 1.130 1.096 1.182 2,322,093 1.1264 -4.38%
2022-10-21 0 1.370 1.360 1.370 1.360 1.390 449,000 617,290 1.3748 1.182 1.173 1.182 1.173 1.199 520,433 1.1861 0.00%
2022-10-20 0 1.370 1.370 1.380 1.370 1.410 2,920,123 4,018,869 1.3763 1.182 1.182 1.191 1.182 1.216 3,384,693 1.1874 -3.52%
2022-10-19 0 1.420 1.400 1.420 1.400 1.430 159,912 225,591 1.4107 1.225 1.208 1.225 1.208 1.234 185,353 1.2171 -1.39%
2022-10-18 0 1.440 1.430 1.440 1.430 1.460 666,000 956,210 1.4358 1.242 1.234 1.242 1.234 1.260 771,956 1.2387 -0.69%
2022-10-17 0 1.450 1.430 1.450 1.400 1.450 547,000 784,450 1.4341 1.251 1.234 1.251 1.208 1.251 634,024 1.2373 0.00%
2022-10-14 0 1.450 1.430 1.450 1.370 1.450 972,000 1,378,840 1.4186 1.251 1.234 1.251 1.182 1.251 1,126,638 1.2239 2.84%
2022-10-13 0 1.410 1.360 1.410 1.350 1.420 1,666,000 2,297,300 1.3789 1.216 1.173 1.216 1.165 1.225 1,931,048 1.1897 -0.70%
2022-10-12 0 1.420 1.400 1.420 1.360 1.450 2,015,541 2,803,259 1.3908 1.225 1.208 1.225 1.173 1.251 2,336,199 1.1999 0.00%
2022-10-11 0 1.420 1.400 1.420 1.380 1.450 1,787,000 2,536,610 1.4195 1.225 1.208 1.225 1.191 1.251 2,071,299 1.2246 0.00%
2022-10-10 0 1.420 1.400 1.420 1.380 1.440 2,054,627 2,881,417 1.4024 1.225 1.208 1.225 1.191 1.242 2,381,503 1.2099 -2.07%
2022-10-07 0 1.450 1.440 1.450 1.440 1.490 359,000 524,530 1.4611 1.251 1.242 1.251 1.242 1.285 416,114 1.2605 -2.68%
2022-10-06 0 1.490 1.480 1.490 1.480 1.500 315,575 471,308 1.4935 1.285 1.277 1.285 1.277 1.294 365,781 1.2885 -0.67%
2022-10-05 0 1.500 1.480 1.500 1.470 1.500 192,000 285,900 1.4891 1.294 1.277 1.294 1.268 1.294 222,546 1.2847 2.74%
2022-10-03 0 1.460 1.440 1.460 1.410 1.460 271,589 390,964 1.4395 1.260 1.242 1.260 1.216 1.260 314,797 1.2420 -2.67%
2022-09-30 0 1.500 1.370 1.500 1.330 1.500 705,000 981,230 1.3918 1.294 1.182 1.294 1.147 1.294 817,160 1.2008 10.29%
2022-09-29 0 1.360 1.330 1.360 1.350 1.500 500,000 692,810 1.3856 1.173 1.147 1.173 1.165 1.294 579,546 1.1954 -3.55%
2022-09-28 0 1.410 1.390 1.410 1.370 1.440 2,028,000 2,816,160 1.3886 1.216 1.199 1.216 1.182 1.242 2,350,640 1.1980 -2.08%
2022-09-27 0 1.440 1.400 1.440 1.320 1.440 1,474,000 2,038,270 1.3828 1.242 1.208 1.242 1.139 1.242 1,708,503 1.1930 3.60%
2022-09-26 0 1.390 1.380 1.390 1.370 1.420 1,125,000 1,575,090 1.4001 1.199 1.191 1.199 1.182 1.225 1,303,979 1.2079 -0.71%
2022-09-23 0 1.400 1.400 1.420 1.400 1.450 1,571,000 2,237,650 1.4243 1.208 1.208 1.225 1.208 1.251 1,820,935 1.2288 -1.41%
2022-09-22 0 1.420 1.420 1.450 1.410 1.480 1,223,408 1,758,737 1.4376 1.225 1.225 1.251 1.216 1.277 1,418,043 1.2403 -2.74%
2022-09-21 0 1.460 1.450 1.480 1.450 1.490 899,000 1,320,550 1.4689 1.260 1.251 1.277 1.251 1.285 1,042,024 1.2673 -1.35%
2022-09-20 0 1.480 1.480 1.500 1.470 1.520 970,788 1,446,622 1.4902 1.277 1.277 1.294 1.268 1.311 1,125,233 1.2856 -1.99%
2022-09-19 0 1.510 1.510 1.520 1.510 1.540 1,005,686 1,533,116 1.5244 1.303 1.303 1.311 1.303 1.329 1,165,683 1.3152 -1.95%
2022-09-16 0 1.540 1.530 1.540 1.520 1.550 1,133,686 1,736,302 1.5316 1.329 1.320 1.329 1.311 1.337 1,314,047 1.3213 -1.91%
2022-09-15 0 1.570 1.550 1.560 1.530 1.610 1,050,000 1,638,550 1.5605 1.355 1.337 1.346 1.320 1.389 1,217,047 1.3463 -1.87%
2022-09-14 0 1.600 1.580 1.610 1.580 1.600 374,000 597,070 1.5964 1.380 1.363 1.389 1.363 1.380 433,501 1.3773 -0.62%
2022-09-13 0 1.610 1.600 1.610 1.600 1.630 328,000 529,960 1.6157 1.389 1.380 1.389 1.380 1.406 380,182 1.3940 0.00%
2022-09-09 0 1.610 1.600 1.610 1.570 1.640 1,745,537 2,798,611 1.6033 1.389 1.380 1.389 1.355 1.415 2,023,239 1.3832 1.90%
2022-09-08 0 1.580 1.560 1.580 1.560 1.600 1,883,000 2,971,040 1.5778 1.363 1.346 1.363 1.346 1.380 2,182,571 1.3613 -1.25%
2022-09-07 0 1.600 1.590 1.600 1.590 1.610 1,412,245 2,261,554 1.6014 1.380 1.372 1.380 1.372 1.389 1,636,923 1.3816 -0.25%
2022-09-06 0 1.640 1.630 1.640 1.620 1.640 622,000 1,013,490 1.6294 1.384 1.375 1.384 1.367 1.384 737,137 1.3749 0.61%
2022-09-05 0 1.630 1.630 1.640 1.630 1.650 596,000 974,480 1.6350 1.375 1.375 1.384 1.375 1.392 706,324 1.3797 -1.21%
2022-09-02 0 1.650 1.640 1.650 1.640 1.650 527,756 869,237 1.6470 1.392 1.384 1.392 1.384 1.392 625,447 1.3898 0.00%
2022-09-01 0 1.650 1.640 1.660 1.630 1.660 2,456,000 4,057,090 1.6519 1.392 1.384 1.401 1.375 1.401 2,910,623 1.3939 0.61%
2022-08-31 0 1.640 1.640 1.650 1.630 1.660 3,824,845 6,303,300 1.6480 1.384 1.384 1.392 1.375 1.401 4,532,851 1.3906 -1.20%
2022-08-30 0 1.660 1.660 1.670 1.640 1.680 2,197,000 3,635,600 1.6548 1.401 1.401 1.409 1.384 1.418 2,603,680 1.3963 -1.19%
2022-08-29 0 1.680 1.670 1.680 1.650 1.680 1,087,000 1,816,960 1.6715 1.418 1.409 1.418 1.392 1.418 1,288,211 1.4105 0.00%
2022-08-26 0 1.680 1.670 1.680 1.670 1.680 989,000 1,660,560 1.6790 1.418 1.409 1.418 1.409 1.418 1,172,071 1.4168 0.00%
2022-08-25 0 1.680 1.670 1.680 1.640 1.690 581,000 962,790 1.6571 1.418 1.409 1.418 1.384 1.426 688,547 1.3983 0.60%
2022-08-24 0 1.670 1.660 1.670 1.640 1.690 999,000 1,661,100 1.6628 1.409 1.401 1.409 1.384 1.426 1,183,922 1.4030 -0.60%
2022-08-23 0 1.680 1.680 1.690 1.680 1.690 1,614,024 2,714,700 1.6819 1.418 1.418 1.426 1.418 1.426 1,912,791 1.4192 0.00%
2022-08-22 0 1.680 1.680 1.690 1.670 1.690 430,000 722,980 1.6813 1.418 1.418 1.426 1.409 1.426 509,596 1.4187 0.00%
2022-08-19 0 1.680 1.670 1.680 1.680 1.700 802,292 1,353,643 1.6872 1.418 1.409 1.418 1.418 1.434 950,802 1.4237 -0.59%
2022-08-18 0 1.690 1.670 1.690 1.670 1.700 715,000 1,203,210 1.6828 1.426 1.409 1.426 1.409 1.434 847,352 1.4200 0.00%
2022-08-17 0 1.690 1.680 1.690 1.680 1.700 3,823,000 6,482,540 1.6957 1.426 1.418 1.426 1.418 1.434 4,530,665 1.4308 0.00%
2022-08-16 0 1.690 1.680 1.690 1.680 1.700 1,066,286 1,805,581 1.6933 1.426 1.418 1.426 1.418 1.434 1,263,663 1.4288 0.60%
2022-08-15 0 1.680 1.680 1.690 1.680 1.700 1,875,512 3,181,940 1.6966 1.418 1.418 1.426 1.418 1.434 2,222,683 1.4316 0.00%
2022-08-12 0 1.680 1.680 1.690 1.670 1.700 3,394,000 5,694,360 1.6778 1.418 1.418 1.426 1.409 1.434 4,022,254 1.4157 -1.18%
2022-08-11 0 1.700 1.700 1.710 1.670 1.710 4,873,000 8,265,870 1.6963 1.434 1.434 1.443 1.409 1.443 5,775,027 1.4313 -1.73%
2022-08-10 0 1.730 1.710 1.720 1.690 1.750 773,000 1,320,100 1.7078 1.460 1.443 1.451 1.426 1.477 916,088 1.4410 -1.14%
2022-08-09 0 1.750 1.730 1.750 1.740 1.760 739,669 1,290,033 1.7441 1.477 1.460 1.477 1.468 1.485 876,587 1.4717 0.00%
2022-08-08 0 1.750 1.740 1.750 1.730 1.750 255,315 445,685 1.7456 1.477 1.468 1.477 1.460 1.477 302,576 1.4730 0.00%
2022-08-05 0 1.750 1.740 1.750 1.710 1.750 462,285 802,103 1.7351 1.477 1.468 1.477 1.443 1.477 547,857 1.4641 2.34%
2022-08-04 0 1.710 1.710 1.720 1.710 1.720 510,000 875,530 1.7167 1.443 1.443 1.451 1.443 1.451 604,405 1.4486 0.59%
2022-08-03 0 1.700 1.690 1.700 1.680 1.730 487,268 827,885 1.6990 1.434 1.426 1.434 1.418 1.460 577,465 1.4337 0.59%
2022-08-02 0 1.690 1.690 1.700 1.690 1.750 1,547,000 2,638,160 1.7053 1.426 1.426 1.434 1.426 1.477 1,833,361 1.4390 -5.06%
2022-08-01 0 1.780 1.760 1.780 1.740 1.780 1,262,512 2,220,291 1.7586 1.502 1.485 1.502 1.468 1.502 1,496,212 1.4839 0.00%
2022-07-29 0 1.780 1.770 1.780 1.770 1.800 930,000 1,659,440 1.7843 1.502 1.494 1.502 1.494 1.519 1,102,150 1.5056 -1.11%
2022-07-28 0 1.800 1.790 1.800 1.780 1.800 405,000 724,200 1.7881 1.519 1.510 1.519 1.502 1.519 479,968 1.5088 0.56%
2022-07-27 0 1.790 1.780 1.790 1.720 1.830 1,338,000 2,368,390 1.7701 1.510 1.502 1.510 1.451 1.544 1,585,673 1.4936 -2.19%
2022-07-26 0 1.830 1.810 1.830 1.800 1.830 769,000 1,397,840 1.8177 1.544 1.527 1.544 1.519 1.544 911,347 1.5338 1.67%
2022-07-25 0 1.800 1.800 1.820 1.800 1.830 1,752,516 3,185,493 1.8177 1.519 1.519 1.536 1.519 1.544 2,076,919 1.5338 -1.64%
2022-07-22 0 1.830 1.820 1.830 1.800 1.840 1,351,738 2,466,662 1.8248 1.544 1.536 1.544 1.519 1.553 1,601,954 1.5398 0.55%
2022-07-21 0 1.820 1.810 1.820 1.800 1.840 979,000 1,774,440 1.8125 1.536 1.527 1.536 1.519 1.553 1,160,220 1.5294 0.00%
2022-07-20 0 1.820 1.820 1.840 1.820 1.860 1,165,000 2,139,290 1.8363 1.536 1.536 1.553 1.536 1.569 1,380,650 1.5495 -1.09%
2022-07-19 0 1.840 1.830 1.840 1.830 1.860 671,000 1,238,650 1.8460 1.553 1.544 1.553 1.544 1.569 795,207 1.5576 -1.08%
2022-07-18 0 1.860 1.850 1.860 1.810 1.870 2,007,518 3,693,523 1.8398 1.569 1.561 1.569 1.527 1.578 2,379,124 1.5525 2.76%
2022-07-15 0 1.810 1.800 1.810 1.790 1.870 1,799,000 3,264,130 1.8144 1.527 1.519 1.527 1.510 1.578 2,132,008 1.5310 -2.16%
2022-07-14 0 1.850 1.840 1.850 1.830 1.880 1,507,000 2,776,590 1.8425 1.561 1.553 1.561 1.544 1.586 1,785,956 1.5547 -0.54%
2022-07-13 0 1.860 1.860 1.880 1.860 1.900 1,379,000 2,586,746 1.8758 1.569 1.569 1.586 1.569 1.603 1,634,263 1.5828 -1.59%
2022-07-12 0 1.890 1.860 1.890 1.850 1.910 3,298,038 6,167,472 1.8700 1.595 1.569 1.595 1.561 1.612 3,908,528 1.5780 0.00%
2022-07-11 0 1.890 1.890 1.900 1.880 2.060 8,529,000 16,476,750 1.9319 1.595 1.595 1.603 1.586 1.738 10,107,779 1.6301 -12.90%
2022-07-08 0 2.170 2.160 2.170 2.150 2.170 438,377 946,721 2.1596 1.831 1.823 1.831 1.814 1.831 519,524 1.8223 0.93%
2022-07-07 0 2.150 2.140 2.150 2.120 2.170 473,000 1,015,170 2.1462 1.814 1.806 1.814 1.789 1.831 560,556 1.8110 1.90%
2022-07-06 0 2.110 2.110 2.120 2.100 2.140 637,853 1,354,915 2.1242 1.780 1.780 1.789 1.772 1.806 755,924 1.7924 -0.47%
2022-07-05 0 2.120 2.120 2.150 2.120 2.150 411,700 879,943 2.1373 1.789 1.789 1.814 1.789 1.814 487,909 1.8035 -0.47%
2022-07-04 0 2.130 2.120 2.130 2.120 2.150 586,000 1,249,040 2.1315 1.797 1.789 1.797 1.789 1.814 694,473 1.7985 -1.39%
2022-06-30 0 2.160 2.140 2.160 2.120 2.170 890,000 1,902,930 2.1381 1.823 1.806 1.823 1.789 1.831 1,054,745 1.8042 0.93%
2022-06-29 0 2.140 2.120 2.140 2.110 2.160 744,000 1,590,380 2.1376 1.806 1.789 1.806 1.780 1.823 881,720 1.8037 -0.47%
2022-06-28 0 2.150 2.140 2.150 2.120 2.150 1,216,000 2,598,910 2.1373 1.814 1.806 1.814 1.789 1.814 1,441,090 1.8034 0.47%
2022-06-27 0 2.140 2.130 2.140 2.130 2.180 1,279,000 2,750,540 2.1505 1.806 1.797 1.806 1.797 1.839 1,515,752 1.8146 -0.47%
2022-06-24 0 2.150 2.140 2.150 2.120 2.160 847,000 1,810,820 2.1379 1.814 1.806 1.814 1.789 1.823 1,003,786 1.8040 1.42%
2022-06-23 0 2.120 2.120 2.130 2.110 2.140 503,000 1,067,050 2.1214 1.789 1.789 1.797 1.780 1.806 596,109 1.7900 0.47%
2022-06-22 0 2.110 2.110 2.130 2.100 2.150 708,886 1,508,825 2.1284 1.780 1.780 1.797 1.772 1.814 840,106 1.7960 -1.40%
2022-06-21 0 2.140 2.130 2.140 2.110 2.150 864,000 1,843,340 2.1335 1.806 1.797 1.806 1.780 1.814 1,023,933 1.8003 0.94%
2022-06-20 0 2.120 2.110 2.120 2.070 2.120 717,123 1,508,512 2.1036 1.789 1.780 1.789 1.747 1.789 849,868 1.7750 2.42%
2022-06-17 0 2.070 2.070 2.080 2.060 2.090 632,000 1,310,050 2.0729 1.747 1.747 1.755 1.738 1.764 748,988 1.7491 0.00%
2022-06-16 0 2.070 2.060 2.070 2.070 2.120 1,162,763 2,430,637 2.0904 1.747 1.738 1.747 1.747 1.789 1,377,999 1.7639 -1.43%
2022-06-15 0 2.100 2.080 2.100 2.070 2.130 720,000 1,518,070 2.1084 1.772 1.755 1.772 1.747 1.797 853,277 1.7791 1.45%
2022-06-14 0 2.070 2.070 2.080 2.060 2.080 299,188 619,761 2.0715 1.747 1.747 1.755 1.738 1.755 354,570 1.7479 -0.96%
2022-06-13 0 2.090 2.080 2.110 2.080 2.130 499,000 1,047,370 2.0989 1.764 1.755 1.780 1.755 1.797 591,368 1.7711 -1.88%
2022-06-10 0 2.130 2.120 2.130 2.080 2.130 566,000 1,197,020 2.1149 1.797 1.789 1.797 1.755 1.797 670,771 1.7845 0.00%
2022-06-09 0 2.130 2.120 2.130 2.080 2.130 758,000 1,602,300 2.1139 1.797 1.789 1.797 1.755 1.797 898,311 1.7837 0.47%
2022-06-08 0 2.120 2.110 2.120 2.080 2.120 597,234 1,254,353 2.1003 1.789 1.780 1.789 1.755 1.789 707,786 1.7722 0.47%
2022-06-07 0 2.110 2.100 2.110 2.050 2.110 797,000 1,652,320 2.0732 1.780 1.772 1.780 1.730 1.780 944,530 1.7494 -0.94%
2022-06-06 0 2.130 2.110 2.130 2.090 2.130 819,000 1,730,500 2.1129 1.797 1.780 1.797 1.764 1.797 970,603 1.7829 0.47%
2022-06-02 0 2.120 2.110 2.120 2.080 2.120 354,200 744,958 2.1032 1.789 1.780 1.789 1.755 1.789 419,765 1.7747 0.00%
2022-06-01 0 2.120 2.110 2.120 2.080 2.130 470,000 992,500 2.1117 1.789 1.780 1.789 1.755 1.797 557,000 1.7819 0.95%
2022-05-31 0 2.100 2.100 2.120 2.080 2.120 1,593,370 3,358,047 2.1075 1.772 1.772 1.789 1.755 1.789 1,888,314 1.7783 1.45%
2022-05-30 0 2.070 2.060 2.070 2.030 2.080 802,000 1,646,300 2.0527 1.747 1.738 1.747 1.713 1.755 950,456 1.7321 1.97%
2022-05-27 0 2.030 2.020 2.030 2.020 2.050 417,000 847,090 2.0314 1.713 1.704 1.713 1.704 1.730 494,190 1.7141 0.50%
2022-05-26 0 2.020 2.020 2.030 1.990 2.050 2,651,000 5,323,230 2.0080 1.704 1.704 1.713 1.679 1.730 3,141,719 1.6944 -1.94%
2022-05-25 0 2.060 2.050 2.060 2.020 2.070 542,000 1,109,160 2.0464 1.738 1.730 1.738 1.704 1.747 642,328 1.7268 1.48%
2022-05-24 0 2.030 2.020 2.030 2.000 2.040 687,242 1,389,753 2.0222 1.713 1.704 1.713 1.688 1.721 814,455 1.7064 1.00%
2022-05-23 0 2.010 2.010 2.030 2.010 2.070 584,000 1,185,490 2.0299 1.696 1.696 1.713 1.696 1.747 692,103 1.7129 -1.95%
2022-05-20 0 2.050 2.040 2.050 2.010 2.060 2,302,000 4,667,030 2.0274 1.730 1.721 1.730 1.696 1.738 2,728,117 1.7107 0.99%
2022-05-19 0 2.030 2.020 2.030 1.980 2.040 504,000 1,013,530 2.0110 1.713 1.704 1.713 1.671 1.721 597,294 1.6969 1.00%
2022-05-18 0 2.050 2.040 2.050 2.040 2.080 1,361,000 2,798,860 2.0565 1.696 1.688 1.696 1.688 1.721 1,645,029 1.7014 0.49%
2022-05-17 0 2.040 2.040 2.050 1.990 2.060 1,470,334 2,971,999 2.0213 1.688 1.688 1.696 1.646 1.704 1,777,180 1.6723 2.51%
2022-05-16 0 1.990 1.990 2.000 1.960 2.010 702,388 1,398,962 1.9917 1.646 1.646 1.655 1.622 1.663 848,970 1.6478 0.51%
2022-05-13 0 1.980 1.970 1.980 1.950 1.990 233,910 461,406 1.9726 1.638 1.630 1.638 1.613 1.646 282,725 1.6320 2.06%
2022-05-12 0 1.940 1.940 1.950 1.940 1.990 504,000 985,250 1.9549 1.605 1.605 1.613 1.605 1.646 609,180 1.6173 -1.02%
2022-05-11 0 1.960 1.960 1.980 1.960 2.000 613,000 1,212,938 1.9787 1.622 1.622 1.638 1.622 1.655 740,928 1.6371 0.00%
2022-05-10 0 1.960 1.950 1.960 1.910 1.970 1,252,252 2,430,233 1.9407 1.622 1.613 1.622 1.580 1.630 1,513,586 1.6056 0.00%
2022-05-06 0 1.960 1.960 1.970 1.950 2.000 1,107,000 2,184,700 1.9735 1.622 1.622 1.630 1.613 1.655 1,338,021 1.6328 -2.49%
2022-05-05 0 2.010 2.010 2.020 2.010 2.060 1,441,610 2,935,632 2.0364 1.663 1.663 1.671 1.663 1.704 1,742,462 1.6848 -0.50%
2022-05-04 0 2.020 2.010 2.020 2.010 2.050 331,000 668,930 2.0209 1.671 1.663 1.671 1.663 1.696 400,077 1.6720 -0.98%
2022-05-03 0 2.040 2.030 2.040 2.020 2.060 475,999 973,877 2.0460 1.688 1.680 1.688 1.671 1.704 575,336 1.6927 0.00%
2022-04-29 0 2.040 2.040 2.060 1.990 2.040 2,217,000 4,471,310 2.0168 1.688 1.688 1.704 1.646 1.688 2,679,669 1.6686 2.00%
2022-04-28 0 2.000 1.980 2.000 1.970 2.020 1,111,000 2,217,391 1.9959 1.655 1.638 1.655 1.630 1.671 1,342,856 1.6512 1.52%
2022-04-27 0 1.970 1.970 1.980 1.940 2.000 1,118,000 2,215,510 1.9817 1.630 1.630 1.638 1.605 1.655 1,351,317 1.6395 0.00%
2022-04-26 0 1.970 1.950 1.970 1.950 2.000 1,035,246 2,058,992 1.9889 1.630 1.613 1.630 1.613 1.655 1,251,293 1.6455 -0.51%
2022-04-25 0 1.980 1.970 1.980 1.960 2.050 1,703,000 3,411,800 2.0034 1.638 1.630 1.638 1.622 1.696 2,058,401 1.6575 -4.81%
2022-04-22 0 2.080 2.060 2.080 2.020 2.090 874,570 1,804,381 2.0632 1.721 1.704 1.721 1.671 1.729 1,057,085 1.7069 0.48%
2022-04-21 0 2.070 2.060 2.080 2.030 2.100 1,107,000 2,277,090 2.0570 1.713 1.704 1.721 1.680 1.737 1,338,021 1.7018 -0.96%
2022-04-20 0 2.090 2.080 2.090 2.090 2.180 1,481,000 3,131,844 2.1147 1.729 1.721 1.729 1.729 1.804 1,790,072 1.7496 -3.69%
2022-04-19 0 2.170 2.150 2.170 2.120 2.170 834,000 1,789,145 2.1453 1.795 1.779 1.795 1.754 1.795 1,008,049 1.7749 0.93%
2022-04-14 0 2.150 2.140 2.150 2.130 2.160 676,000 1,449,230 2.1438 1.779 1.771 1.779 1.762 1.787 817,075 1.7737 1.42%
2022-04-13 0 2.120 2.100 2.120 2.070 2.130 838,000 1,763,525 2.1044 1.754 1.737 1.754 1.713 1.762 1,012,883 1.7411 2.42%
2022-04-12 0 2.070 2.070 2.100 2.060 2.110 3,954,000 8,220,700 2.0791 1.713 1.713 1.737 1.704 1.746 4,779,166 1.7201 -0.96%
2022-04-11 0 2.090 2.080 2.090 2.070 2.150 1,346,000 2,820,225 2.0953 1.729 1.721 1.729 1.713 1.779 1,626,899 1.7335 -2.79%
2022-04-08 0 2.150 2.150 2.160 2.120 2.160 1,057,230 2,260,502 2.1381 1.779 1.779 1.787 1.754 1.787 1,277,865 1.7690 0.94%
2022-04-07 0 2.130 2.120 2.130 2.130 2.250 3,331,000 7,184,780 2.1569 1.762 1.754 1.762 1.762 1.862 4,026,151 1.7845 -4.48%
2022-04-06 0 2.230 2.200 2.230 2.170 2.270 3,507,196 7,772,155 2.2161 1.845 1.820 1.845 1.795 1.878 4,239,118 1.8334 1.83%
2022-04-04 0 2.190 2.170 2.190 2.150 2.200 672,115 1,466,138 2.1814 1.812 1.795 1.812 1.779 1.820 812,380 1.8047 1.86%
2022-04-01 0 2.150 2.140 2.150 2.130 2.250 2,062,000 4,424,330 2.1456 1.779 1.771 1.779 1.762 1.862 2,492,322 1.7752 -5.29%
2022-03-31 0 2.270 2.240 2.270 2.140 2.430 4,169,000 9,289,480 2.2282 1.878 1.853 1.878 1.771 2.010 5,039,034 1.8435 3.65%
2022-03-30 0 2.190 2.170 2.190 2.110 2.190 3,335,756 7,223,549 2.1655 1.812 1.795 1.812 1.746 1.812 4,031,900 1.7916 3.79%
2022-03-29 0 2.110 2.100 2.110 2.060 2.120 1,438,000 3,006,430 2.0907 1.746 1.737 1.746 1.704 1.754 1,738,098 1.7297 1.44%
2022-03-28 0 2.080 2.070 2.080 2.030 2.080 1,903,715 3,911,074 2.0544 1.721 1.713 1.721 1.680 1.721 2,301,004 1.6997 0.00%
2022-03-25 0 2.080 2.070 2.080 2.060 2.160 2,152,000 4,516,510 2.0988 1.721 1.713 1.721 1.704 1.787 2,601,104 1.7364 -3.26%
2022-03-24 0 2.150 2.140 2.150 2.140 2.180 1,199,605 2,582,445 2.1527 1.779 1.771 1.779 1.771 1.804 1,449,952 1.7811 -0.92%
2022-03-23 0 2.170 2.160 2.180 2.150 2.220 1,729,196 3,766,697 2.1783 1.795 1.787 1.804 1.779 1.837 2,090,064 1.8022 -0.91%
2022-03-22 0 2.190 2.170 2.190 2.130 2.190 1,565,000 3,393,710 2.1685 1.812 1.795 1.812 1.762 1.812 1,891,602 1.7941 1.86%
2022-03-21 0 2.150 2.140 2.150 2.140 2.210 1,712,134 3,716,403 2.1706 1.779 1.771 1.779 1.771 1.828 2,069,442 1.7958 0.00%
2022-03-18 0 2.150 2.150 2.160 2.120 2.210 3,324,731 7,175,394 2.1582 1.779 1.779 1.787 1.754 1.828 4,018,574 1.7856 -0.92%
2022-03-17 0 2.170 2.170 2.180 2.030 2.180 5,288,000 11,198,630 2.1177 1.795 1.795 1.804 1.680 1.804 6,391,560 1.7521 9.05%
2022-03-16 0 1.990 1.980 1.990 1.870 2.000 5,578,366 10,801,375 1.9363 1.646 1.638 1.646 1.547 1.655 6,742,523 1.6020 5.85%
2022-03-15 0 1.880 1.880 1.890 1.880 2.120 9,163,803 18,188,946 1.9849 1.555 1.555 1.564 1.555 1.754 11,076,210 1.6422 -12.15%
2022-03-14 0 2.140 2.130 2.140 2.120 2.240 4,432,386 9,623,472 2.1712 1.771 1.762 1.771 1.754 1.853 5,357,387 1.7963 -4.46%
2022-03-11 0 2.240 2.240 2.250 2.190 2.250 3,537,014 7,853,150 2.2203 1.853 1.853 1.862 1.812 1.862 4,275,158 1.8369 -0.88%
2022-03-10 0 2.260 2.250 2.260 2.250 2.310 3,563,000 8,115,340 2.2777 1.870 1.862 1.870 1.862 1.911 4,306,567 1.8844 1.35%
2022-03-09 0 2.230 2.230 2.250 2.160 2.370 14,885,962 33,495,647 2.2501 1.845 1.845 1.862 1.787 1.961 17,992,534 1.8616 -6.69%
2022-03-08 0 2.390 2.370 2.390 2.380 2.520 6,680,549 16,272,457 2.4358 1.977 1.961 1.977 1.969 2.085 8,074,722 2.0152 -4.02%
2022-03-07 0 2.490 2.480 2.490 2.470 2.520 2,895,177 7,205,567 2.4888 2.060 2.052 2.060 2.044 2.085 3,499,376 2.0591 -1.97%
2022-03-04 0 2.540 2.530 2.540 2.520 2.560 3,042,000 7,703,150 2.5323 2.101 2.093 2.101 2.085 2.118 3,676,839 2.0950 -0.78%
2022-03-03 0 2.560 2.540 2.560 2.530 2.600 3,099,400 7,956,513 2.5671 2.118 2.101 2.118 2.093 2.151 3,746,218 2.1239 0.00%
2022-03-02 0 2.560 2.560 2.580 2.550 2.620 1,634,000 4,218,790 2.5819 2.118 2.118 2.135 2.110 2.168 1,975,002 2.1361 -2.29%
2022-03-01 0 2.620 2.610 2.620 2.560 2.630 1,304,052 3,399,230 2.6067 2.168 2.159 2.168 2.118 2.176 1,576,196 2.1566 1.55%
2022-02-28 0 2.580 2.560 2.580 2.550 2.600 1,914,875 4,915,266 2.5669 2.135 2.118 2.135 2.110 2.151 2,314,493 2.1237 -0.39%
2022-02-25 0 2.590 2.590 2.600 2.570 2.600 1,836,000 4,745,100 2.5845 2.143 2.143 2.151 2.126 2.151 2,219,157 2.1382 1.17%
2022-02-24 0 2.560 2.550 2.560 2.540 2.640 5,674,941 14,653,244 2.5821 2.118 2.110 2.118 2.101 2.184 6,859,252 2.1363 -3.03%
2022-02-23 0 2.640 2.640 2.650 2.610 2.650 3,194,000 8,385,100 2.6253 2.184 2.184 2.192 2.159 2.192 3,860,560 2.1720 0.76%
2022-02-22 0 2.620 2.610 2.620 2.600 2.670 6,110,000 16,033,600 2.6242 2.168 2.159 2.168 2.151 2.209 7,385,104 2.1711 -2.60%
2022-02-21 0 2.690 2.680 2.690 2.670 2.700 1,061,000 2,840,300 2.6770 2.226 2.217 2.226 2.209 2.234 1,282,422 2.2148 -0.37%
2022-02-18 0 2.700 2.690 2.700 2.670 2.710 921,000 2,478,200 2.6908 2.234 2.226 2.234 2.209 2.242 1,113,205 2.2262 0.00%
2022-02-17 0 2.700 2.690 2.700 2.680 2.720 1,126,488 3,038,052 2.6969 2.234 2.226 2.234 2.217 2.250 1,361,576 2.2313 -0.74%
2022-02-16 0 2.720 2.710 2.720 2.690 2.740 807,000 2,186,970 2.7100 2.250 2.242 2.250 2.226 2.267 975,414 2.2421 0.74%
2022-02-15 0 2.700 2.690 2.700 2.690 2.730 1,286,086 3,479,930 2.7058 2.234 2.226 2.234 2.226 2.259 1,554,481 2.2386 -1.10%
2022-02-14 0 2.730 2.720 2.730 2.720 2.770 1,149,370 3,136,373 2.7288 2.259 2.250 2.259 2.250 2.292 1,389,234 2.2576 -1.44%
2022-02-11 0 2.770 2.750 2.770 2.740 2.790 1,406,185 3,886,684 2.7640 2.292 2.275 2.292 2.267 2.308 1,699,644 2.2868 -0.36%
2022-02-10 0 2.780 2.770 2.780 2.730 2.780 3,317,832 9,142,278 2.7555 2.300 2.292 2.300 2.259 2.300 4,010,235 2.2797 1.83%
2022-02-09 0 2.730 2.730 2.740 2.720 2.780 2,741,000 7,531,670 2.7478 2.259 2.259 2.267 2.250 2.300 3,313,023 2.2734 0.00%
2022-02-08 0 2.730 2.730 2.740 2.680 2.750 1,408,000 3,813,460 2.7084 2.259 2.259 2.267 2.217 2.275 1,701,837 2.2408 0.74%
2022-02-07 0 2.710 2.690 2.710 2.690 2.740 1,525,000 4,123,860 2.7042 2.242 2.226 2.242 2.226 2.267 1,843,254 2.2373 0.00%
2022-02-04 0 2.710 2.700 2.710 2.640 2.720 850,976 2,291,244 2.6925 2.242 2.234 2.242 2.184 2.250 1,028,567 2.2276 2.65%
2022-01-31 0 2.640 2.630 2.640 2.610 2.640 494,000 1,295,370 2.6222 2.184 2.176 2.184 2.159 2.184 597,094 2.1695 0.00%
2022-01-28 0 2.640 2.610 2.650 2.600 2.670 1,868,000 4,884,420 2.6148 2.184 2.159 2.192 2.151 2.209 2,257,836 2.1633 -0.38%
2022-01-27 0 2.650 2.640 2.650 2.630 2.670 1,196,000 3,166,360 2.6475 2.192 2.184 2.192 2.176 2.209 1,445,595 2.1904 -1.12%
2022-01-26 0 2.680 2.680 2.690 2.670 2.710 1,567,000 4,208,740 2.6859 2.217 2.217 2.226 2.209 2.242 1,894,019 2.2221 0.37%
2022-01-25 0 2.670 2.680 2.690 2.670 2.740 4,028,000 10,867,310 2.6979 2.209 2.217 2.226 2.209 2.267 4,868,609 2.2321 -2.91%
2022-01-24 0 2.750 2.740 2.750 2.740 2.770 1,115,000 3,066,120 2.7499 2.275 2.267 2.275 2.267 2.292 1,347,691 2.2751 -0.72%
2022-01-21 0 2.770 2.760 2.770 2.750 2.810 1,268,652 3,516,542 2.7719 2.292 2.283 2.292 2.275 2.325 1,533,409 2.2933 0.00%
2022-01-20 0 2.770 2.770 2.780 2.740 2.780 1,754,000 4,851,010 2.7657 2.292 2.292 2.300 2.267 2.300 2,120,045 2.2882 0.36%
2022-01-19 0 2.760 2.750 2.760 2.740 2.780 820,760 2,268,365 2.7637 2.283 2.275 2.283 2.267 2.300 992,046 2.2866 -0.72%
2022-01-18 0 2.780 2.760 2.780 2.710 2.800 3,613,000 9,962,790 2.7575 2.300 2.283 2.300 2.242 2.317 4,367,002 2.2814 2.21%
2022-01-17 0 2.720 2.720 2.730 2.710 2.760 1,974,000 5,396,900 2.7340 2.250 2.250 2.259 2.242 2.283 2,385,957 2.2619 -1.45%
2022-01-14 0 2.760 2.740 2.760 2.740 2.780 1,804,000 4,973,230 2.7568 2.283 2.267 2.283 2.267 2.300 2,180,479 2.2808 0.00%
2022-01-13 0 2.760 2.750 2.760 2.740 2.810 5,045,030 14,021,212 2.7792 2.283 2.275 2.283 2.267 2.325 6,097,884 2.2994 -1.43%
2022-01-12 0 2.800 2.790 2.800 2.780 2.820 2,056,200 5,743,198 2.7931 2.317 2.308 2.317 2.300 2.333 2,485,311 2.3109 0.36%
2022-01-11 0 2.790 2.790 2.800 2.780 2.830 3,597,000 10,088,780 2.8048 2.308 2.308 2.317 2.300 2.341 4,347,663 2.3205 0.00%
2022-01-10 0 2.790 2.790 2.800 2.770 2.820 3,072,000 8,564,960 2.7881 2.308 2.308 2.317 2.292 2.333 3,713,100 2.3067 0.00%
2022-01-07 0 2.790 2.780 2.790 2.770 2.870 5,485,175 15,324,101 2.7937 2.308 2.300 2.308 2.292 2.374 6,629,884 2.3114 -1.41%
2022-01-06 0 2.830 2.830 2.840 2.770 2.840 2,760,545 7,748,050 2.8067 2.341 2.341 2.350 2.292 2.350 3,336,647 2.3221 0.71%
2022-01-05 0 2.810 2.810 2.820 2.800 2.890 3,119,348 8,821,521 2.8280 2.325 2.325 2.333 2.317 2.391 3,770,329 2.3397 -2.09%
2022-01-04 0 2.870 2.870 2.880 2.870 3.030 5,356,000 15,651,010 2.9221 2.374 2.374 2.383 2.374 2.507 6,473,751 2.4176 -5.28%
2022-01-03 0 3.030 3.030 3.040 2.900 3.030 3,089,000 9,213,850 2.9828 2.507 2.507 2.515 2.399 2.507 3,733,648 2.4678 3.41%
2021-12-31 0 2.930 2.900 2.930 2.820 2.940 2,651,000 7,647,880 2.8849 2.424 2.399 2.424 2.333 2.432 3,204,241 2.3868 3.17%
2021-12-30 0 2.840 2.810 2.840 2.790 2.840 931,652 2,619,015 2.8112 2.350 2.325 2.350 2.308 2.350 1,126,080 2.3258 1.43%
2021-12-29 0 2.800 2.790 2.800 2.770 2.850 1,321,187 3,704,815 2.8042 2.317 2.308 2.317 2.292 2.358 1,596,907 2.3200 -3.11%
2021-12-28 0 2.890 2.890 2.900 2.840 2.910 2,623,000 7,550,358 2.8785 2.391 2.391 2.399 2.350 2.408 3,170,398 2.3815 0.35%
2021-12-24 0 2.880 2.870 2.880 2.800 2.890 2,689,142 7,691,238 2.8601 2.383 2.374 2.383 2.317 2.391 3,250,343 2.3663 3.23%
2021-12-23 0 2.790 2.790 2.800 2.720 2.830 4,058,308 11,227,323 2.7665 2.308 2.308 2.317 2.250 2.341 4,905,242 2.2888 3.33%
2021-12-22 0 2.700 2.690 2.700 2.680 2.760 2,023,000 5,474,530 2.7061 2.234 2.226 2.234 2.217 2.283 2,445,183 2.2389 -0.37%
2021-12-21 0 2.710 2.700 2.710 2.670 2.740 3,185,486 8,609,776 2.7028 2.242 2.234 2.242 2.209 2.267 3,850,269 2.2361 -0.37%
2021-12-20 0 2.720 2.720 2.730 2.710 2.840 2,203,000 6,100,530 2.7692 2.250 2.250 2.259 2.242 2.350 2,662,747 2.2911 -4.23%
2021-12-17 0 2.840 2.830 2.840 2.830 2.940 3,115,049 8,927,387 2.8659 2.350 2.341 2.350 2.341 2.432 3,765,133 2.3711 -1.73%
2021-12-16 0 2.890 2.880 2.890 2.710 2.900 8,741,500 24,790,600 2.8360 2.391 2.383 2.391 2.242 2.399 10,565,776 2.3463 6.64%
2021-12-15 0 2.710 2.700 2.710 2.680 2.770 2,232,000 6,073,180 2.7210 2.242 2.234 2.242 2.217 2.292 2,697,799 2.2512 0.74%
2021-12-14 0 2.690 2.680 2.690 2.680 2.750 3,039,000 8,205,729 2.7001 2.226 2.217 2.226 2.217 2.275 3,673,213 2.2339 -1.82%
2021-12-13 0 2.740 2.740 2.750 2.730 2.780 3,027,000 8,338,690 2.7548 2.267 2.267 2.275 2.259 2.300 3,658,709 2.2791 0.00%
2021-12-10 0 2.740 2.720 2.740 2.720 2.780 1,099,000 3,008,655 2.7376 2.267 2.250 2.267 2.250 2.300 1,328,352 2.2650 -1.44%
2021-12-09 0 2.780 2.770 2.780 2.720 2.790 4,169,000 11,505,590 2.7598 2.300 2.292 2.300 2.250 2.308 5,039,034 2.2833 2.58%
2021-12-08 0 2.710 2.700 2.710 2.650 2.730 3,609,123 9,735,217 2.6974 2.242 2.234 2.242 2.192 2.259 4,362,316 2.2317 1.88%
2021-12-07 0 2.660 2.650 2.660 2.630 2.680 2,545,229 6,746,204 2.6505 2.201 2.192 2.201 2.176 2.217 3,076,396 2.1929 0.00%
2021-12-06 0 2.660 2.640 2.660 2.640 2.730 3,254,000 8,701,550 2.6741 2.201 2.184 2.201 2.184 2.259 3,933,082 2.2124 -2.56%
2021-12-03 0 2.730 2.720 2.730 2.680 2.760 2,733,000 7,459,445 2.7294 2.259 2.250 2.259 2.217 2.283 3,303,354 2.2581 0.37%
2021-12-02 0 2.720 2.710 2.720 2.680 2.730 1,147,401 3,107,372 2.7082 2.250 2.242 2.250 2.217 2.259 1,386,854 2.2406 0.00%
2021-12-01 0 2.720 2.700 2.720 2.670 2.740 1,990,970 5,399,918 2.7122 2.250 2.234 2.250 2.209 2.267 2,406,468 2.2439 1.87%
2021-11-30 0 2.670 2.660 2.670 2.610 2.740 3,608,048 9,606,559 2.6625 2.209 2.201 2.209 2.159 2.267 4,361,017 2.2028 -1.84%
2021-11-29 0 2.720 2.710 2.720 2.680 2.730 1,426,000 3,852,540 2.7016 2.250 2.242 2.250 2.217 2.259 1,723,594 2.2352 -0.73%
2021-11-26 0 2.740 2.720 2.740 2.720 2.780 1,462,000 4,011,580 2.7439 2.267 2.250 2.267 2.250 2.300 1,767,107 2.2701 -1.44%
2021-11-25 0 2.780 2.760 2.780 2.750 2.810 1,394,151 3,876,498 2.7805 2.300 2.283 2.300 2.275 2.325 1,685,098 2.3005 0.36%
2021-11-24 0 2.770 2.770 2.780 2.710 2.790 2,628,418 7,236,341 2.7531 2.292 2.292 2.300 2.242 2.308 3,176,946 2.2778 1.47%
2021-11-23 0 2.730 2.710 2.730 2.700 2.740 1,324,000 3,598,385 2.7178 2.259 2.242 2.259 2.234 2.267 1,600,307 2.2486 0.37%
2021-11-22 0 2.720 2.710 2.720 2.690 2.740 1,071,000 2,901,550 2.7092 2.250 2.242 2.250 2.226 2.267 1,294,508 2.2414 -0.37%
2021-11-19 0 2.730 2.720 2.730 2.700 2.740 1,410,182 3,823,893 2.7116 2.259 2.250 2.259 2.234 2.267 1,704,475 2.2434 -0.36%
2021-11-18 0 2.740 2.730 2.740 2.720 2.760 1,066,633 2,920,404 2.7380 2.267 2.259 2.267 2.250 2.283 1,289,230 2.2652 -0.72%
2021-11-17 0 2.760 2.750 2.760 2.710 2.770 2,414,210 6,616,530 2.7407 2.283 2.275 2.283 2.242 2.292 2,918,035 2.2675 1.47%
2021-11-16 0 2.720 2.710 2.720 2.660 2.730 3,033,654 8,201,409 2.7035 2.250 2.242 2.250 2.201 2.259 3,666,751 2.2367 1.12%
2021-11-15 0 2.690 2.680 2.700 2.660 2.760 3,322,000 8,938,430 2.6907 2.226 2.217 2.234 2.201 2.283 4,015,273 2.2261 -1.82%
2021-11-12 0 2.740 2.730 2.740 2.680 2.750 4,689,095 12,732,220 2.7153 2.267 2.259 2.267 2.217 2.275 5,667,669 2.2465 1.48%
2021-11-11 0 2.700 2.680 2.700 2.640 2.710 3,913,250 10,505,752 2.6847 2.234 2.217 2.234 2.184 2.242 4,729,912 2.2211 2.27%
2021-11-10 0 2.640 2.630 2.640 2.590 2.660 2,960,000 7,759,670 2.6215 2.184 2.176 2.184 2.143 2.201 3,577,727 2.1689 -0.38%
2021-11-09 0 2.650 2.640 2.650 2.630 2.730 3,649,497 9,745,479 2.6704 2.192 2.184 2.192 2.176 2.259 4,411,116 2.2093 0.76%
2021-11-08 0 2.630 2.620 2.630 2.590 2.660 2,794,000 7,307,450 2.6154 2.176 2.168 2.176 2.143 2.201 3,377,084 2.1638 0.38%
2021-11-05 0 2.620 2.620 2.630 2.610 2.700 3,637,185 9,583,872 2.6350 2.168 2.168 2.176 2.159 2.234 4,396,234 2.1800 -2.60%
2021-11-04 0 2.690 2.690 2.700 2.670 2.710 2,578,000 6,947,180 2.6948 2.226 2.226 2.234 2.209 2.242 3,116,006 2.2295 0.00%
2021-11-03 0 2.690 2.680 2.690 2.640 2.690 2,366,839 6,327,738 2.6735 2.226 2.217 2.226 2.184 2.226 2,860,778 2.2119 0.75%
2021-11-02 0 2.670 2.660 2.670 2.640 2.730 4,438,000 11,854,265 2.6711 2.209 2.201 2.209 2.184 2.259 5,364,172 2.2099 -1.48%
2021-11-01 0 2.710 2.710 2.720 2.690 2.730 2,879,000 7,800,600 2.7095 2.242 2.242 2.250 2.226 2.259 3,479,823 2.2417 -1.09%
2021-10-29 0 2.740 2.730 2.740 2.720 2.770 3,062,711 8,396,932 2.7417 2.267 2.259 2.267 2.250 2.292 3,701,872 2.2683 0.37%
2021-10-28 0 2.730 2.730 2.740 2.720 2.810 5,689,000 15,652,480 2.7514 2.259 2.259 2.267 2.250 2.325 6,876,245 2.2763 -3.53%
2021-10-27 0 2.830 2.820 2.830 2.790 2.850 3,830,500 10,797,935 2.8189 2.341 2.333 2.341 2.308 2.358 4,629,892 2.3322 -0.35%
2021-10-26 0 2.840 2.830 2.840 2.810 2.950 7,083,000 20,224,290 2.8553 2.350 2.341 2.350 2.325 2.441 8,561,161 2.3623 -2.41%
2021-10-25 0 2.910 2.900 2.910 2.890 2.960 4,552,100 13,344,610 2.9315 2.408 2.399 2.408 2.391 2.449 5,502,084 2.4254 -0.68%
2021-10-22 0 2.930 2.920 2.930 2.920 2.970 2,448,399 7,180,019 2.9325 2.424 2.416 2.424 2.416 2.457 2,959,359 2.4262 -0.34%
2021-10-21 0 2.940 2.940 2.950 2.940 3.050 4,507,000 13,360,185 2.9643 2.432 2.432 2.441 2.432 2.523 5,447,572 2.4525 -2.65%
2021-10-20 0 3.020 3.010 3.020 3.000 3.120 5,456,000 16,685,330 3.0582 2.499 2.490 2.499 2.482 2.581 6,594,620 2.5301 -0.98%
2021-10-19 0 3.050 3.040 3.050 2.960 3.060 5,499,000 16,613,050 3.0211 2.523 2.515 2.523 2.449 2.532 6,646,594 2.4995 3.04%
2021-10-18 0 2.960 2.950 2.960 2.900 2.970 3,089,000 9,069,140 2.9359 2.449 2.441 2.449 2.399 2.457 3,733,648 2.4290 0.00%
2021-10-15 0 2.960 2.950 2.960 2.910 2.990 4,205,382 12,349,041 2.9365 2.449 2.441 2.449 2.408 2.474 5,083,009 2.4295 0.00%
2021-10-12 0 2.960 2.950 2.960 2.930 3.070 7,974,123 23,768,032 2.9806 2.449 2.441 2.449 2.424 2.540 9,638,254 2.4660 -1.66%
2021-10-11 0 3.010 3.010 3.020 3.010 3.170 7,635,630 23,302,968 3.0519 2.490 2.490 2.499 2.490 2.623 9,229,120 2.5249 -2.27%
2021-10-08 0 3.080 3.080 3.090 3.070 3.420 18,943,262 59,847,915 3.1593 2.548 2.548 2.556 2.540 2.830 22,896,558 2.6138 -10.98%
2021-10-07 0 3.460 3.460 3.470 3.290 3.500 9,829,724 33,328,884 3.3906 2.863 2.863 2.871 2.722 2.896 11,881,103 2.8052 1.76%
2021-10-06 0 3.400 3.400 3.410 3.060 3.470 14,364,000 48,088,340 3.3478 2.813 2.813 2.821 2.532 2.871 17,361,643 2.7698 10.75%
2021-10-05 0 3.070 3.070 3.080 2.970 3.130 2,763,000 8,499,010 3.0760 2.540 2.540 2.548 2.457 2.590 3,339,614 2.5449 1.99%
2021-10-04 0 3.010 3.010 3.030 2.970 3.090 2,886,419 8,747,731 3.0307 2.490 2.490 2.507 2.457 2.556 3,488,790 2.5074 -1.31%
2021-09-30 0 3.050 3.030 3.050 2.910 3.050 2,669,210 7,996,597 2.9959 2.523 2.507 2.523 2.408 2.523 3,226,251 2.4786 1.67%
2021-09-29 0 3.000 2.980 3.000 2.970 3.140 3,404,000 10,307,320 3.0280 2.482 2.465 2.482 2.457 2.598 4,114,385 2.5052 -3.23%
2021-09-28 0 3.100 3.080 3.110 3.010 3.170 9,044,000 27,818,620 3.0759 2.565 2.548 2.573 2.490 2.623 10,931,405 2.5448 2.65%
2021-09-27 0 3.020 2.990 3.030 2.950 3.130 9,291,662 28,085,413 3.0226 2.499 2.474 2.507 2.441 2.590 11,230,752 2.5008 -0.66%
2021-09-24 0 3.040 3.030 3.040 3.020 3.220 9,915,400 30,871,816 3.1135 2.515 2.507 2.515 2.499 2.664 11,984,659 2.5759 -3.80%
2021-09-23 0 3.160 3.150 3.160 3.030 3.200 12,539,438 39,180,993 3.1246 2.614 2.606 2.614 2.507 2.647 15,156,311 2.5851 8.22%
2021-09-21 0 2.920 2.900 2.920 2.820 2.920 1,620,786 4,652,964 2.8708 2.416 2.399 2.416 2.333 2.416 1,959,030 2.3751 0.69%
2021-09-20 0 2.900 2.900 2.910 2.810 2.960 2,816,000 8,086,190 2.8715 2.399 2.399 2.408 2.325 2.449 3,403,675 2.3757 -1.69%
2021-09-17 0 2.950 2.950 2.960 2.910 3.030 4,429,000 13,079,100 2.9531 2.441 2.441 2.449 2.408 2.507 5,353,294 2.4432 -1.34%
2021-09-16 0 2.990 2.980 2.990 2.930 3.180 6,054,000 18,203,230 3.0068 2.474 2.465 2.474 2.424 2.631 7,317,418 2.4877 -5.08%
2021-09-15 0 3.150 3.140 3.150 3.100 3.220 4,060,000 12,783,160 3.1486 2.606 2.598 2.606 2.565 2.664 4,907,287 2.6049 -0.32%
2021-09-14 0 3.160 3.150 3.160 3.140 3.340 9,373,194 29,971,137 3.1975 2.614 2.606 2.614 2.598 2.763 11,329,299 2.6455 -3.36%
2021-09-13 0 3.270 3.260 3.270 3.100 3.320 21,635,716 70,522,091 3.2595 2.705 2.697 2.705 2.565 2.747 26,150,904 2.6967 3.81%
2021-09-10 0 3.150 3.140 3.150 3.030 3.210 11,235,000 35,164,960 3.1299 2.606 2.598 2.606 2.507 2.656 13,579,648 2.5895 2.61%
2021-09-09 0 3.070 3.050 3.070 2.930 3.120 16,684,213 50,819,648 3.0460 2.540 2.523 2.540 2.424 2.581 20,166,065 2.5201 3.72%
2021-09-08 0 2.960 2.950 2.960 2.870 3.080 23,245,000 69,628,220 2.9954 2.449 2.441 2.449 2.374 2.548 28,096,031 2.4782 3.14%
2021-09-07 0 2.870 2.850 2.870 2.830 2.960 9,654,313 27,863,927 2.8862 2.374 2.358 2.374 2.341 2.449 11,669,085 2.3878 -1.03%
2021-09-06 0 2.970 2.960 2.970 2.720 2.980 33,031,739 95,353,624 2.8867 2.399 2.391 2.399 2.197 2.407 40,888,890 2.3320 10.00%
2021-09-03 0 2.700 2.700 2.710 2.670 2.760 7,352,610 19,901,098 2.7067 2.181 2.181 2.189 2.157 2.230 9,101,551 2.1866 -1.10%
2021-09-02 0 2.730 2.710 2.730 2.610 2.740 7,531,589 20,233,812 2.6865 2.205 2.189 2.205 2.108 2.213 9,323,103 2.1703 3.41%
2021-09-01 0 2.640 2.640 2.660 2.630 2.670 2,519,463 6,673,836 2.6489 2.133 2.133 2.149 2.125 2.157 3,118,759 2.1399 -1.12%
2021-08-31 0 2.670 2.650 2.670 2.600 2.690 1,960,000 5,179,968 2.6428 2.157 2.141 2.157 2.100 2.173 2,426,219 2.1350 0.75%
2021-08-30 0 2.650 2.650 2.660 2.520 2.660 3,543,000 9,209,110 2.5992 2.141 2.141 2.149 2.036 2.149 4,385,762 2.0998 3.52%
2021-08-27 0 2.560 2.540 2.560 2.540 2.620 3,588,000 9,226,980 2.5716 2.068 2.052 2.068 2.052 2.117 4,441,466 2.0775 -3.03%
2021-08-26 0 2.640 2.610 2.640 2.600 2.650 1,998,037 5,233,235 2.6192 2.133 2.108 2.133 2.100 2.141 2,473,303 2.1159 0.38%
2021-08-25 0 2.630 2.620 2.630 2.600 2.680 2,927,500 7,672,425 2.6208 2.125 2.117 2.125 2.100 2.165 3,623,855 2.1172 -1.50%
2021-08-24 0 2.670 2.660 2.670 2.570 2.680 4,535,000 11,915,140 2.6274 2.157 2.149 2.157 2.076 2.165 5,613,725 2.1225 3.89%
2021-08-23 0 2.570 2.570 2.580 2.500 2.580 3,739,390 9,552,107 2.5545 2.076 2.076 2.084 2.020 2.084 4,628,866 2.0636 1.58%
2021-08-20 0 2.530 2.530 2.540 2.520 2.630 9,986,127 25,549,417 2.5585 2.044 2.044 2.052 2.036 2.125 12,361,494 2.0669 -4.17%
2021-08-19 0 2.640 2.630 2.640 2.620 2.680 4,043,000 10,688,250 2.6436 2.133 2.125 2.133 2.117 2.165 5,004,695 2.1356 -1.86%
2021-08-18 0 2.690 2.690 2.700 2.670 2.740 4,730,416 12,804,003 2.7067 2.173 2.173 2.181 2.157 2.213 5,855,624 2.1866 -1.47%
2021-08-17 0 2.730 2.710 2.730 2.700 2.830 4,709,000 12,959,980 2.7522 2.205 2.189 2.205 2.181 2.286 5,829,114 2.2233 -2.50%
2021-08-16 0 2.800 2.770 2.800 2.760 2.870 7,689,000 21,573,870 2.8058 2.262 2.238 2.262 2.230 2.319 9,517,957 2.2666 -2.10%
2021-08-13 0 2.860 2.840 2.860 2.710 2.890 20,143,000 56,790,320 2.8194 2.310 2.294 2.310 2.189 2.335 24,934,349 2.2776 5.93%
2021-08-12 0 2.700 2.670 2.700 2.630 2.710 6,606,000 17,710,570 2.6810 2.181 2.157 2.181 2.125 2.189 8,177,347 2.1658 2.27%
2021-08-11 0 2.640 2.630 2.650 2.600 2.650 3,552,400 9,322,968 2.6244 2.133 2.125 2.141 2.100 2.141 4,397,398 2.1201 0.76%
2021-08-10 0 2.620 2.610 2.620 2.590 2.630 6,655,000 17,375,030 2.6108 2.117 2.108 2.117 2.092 2.125 8,238,003 2.1091 0.00%
2021-08-09 0 2.620 2.620 2.630 2.610 2.690 6,570,000 17,384,110 2.6460 2.117 2.117 2.125 2.108 2.173 8,132,784 2.1375 -2.60%
2021-08-06 0 2.690 2.680 2.690 2.680 2.730 2,601,253 7,020,594 2.6989 2.173 2.165 2.173 2.165 2.205 3,220,004 2.1803 -2.18%
2021-08-05 0 2.750 2.740 2.750 2.730 2.770 1,096,172 3,017,642 2.7529 2.222 2.213 2.222 2.205 2.238 1,356,915 2.2239 -0.72%
2021-08-04 0 2.770 2.750 2.770 2.700 2.780 1,878,000 5,145,353 2.7398 2.238 2.222 2.238 2.181 2.246 2,324,714 2.2133 1.47%
2021-08-03 0 2.730 2.700 2.740 2.670 2.740 3,070,000 8,294,440 2.7018 2.205 2.181 2.213 2.157 2.213 3,800,251 2.1826 0.00%
2021-08-02 0 2.730 2.710 2.730 2.650 2.740 2,305,000 6,234,410 2.7047 2.205 2.189 2.205 2.141 2.213 2,853,283 2.1850 2.25%
2021-07-30 0 2.670 2.670 2.680 2.650 2.710 1,564,000 4,189,290 2.6786 2.157 2.157 2.165 2.141 2.189 1,936,024 2.1639 -0.74%
2021-07-29 0 2.690 2.680 2.690 2.650 2.690 2,052,000 5,485,865 2.6734 2.173 2.165 2.173 2.141 2.173 2,540,102 2.1597 2.67%
2021-07-28 0 2.620 2.620 2.630 2.590 2.670 4,231,351 11,086,282 2.6200 2.117 2.117 2.125 2.092 2.157 5,237,848 2.1166 -1.13%
2021-07-27 0 2.650 2.640 2.650 2.620 2.800 6,409,884 17,255,526 2.6920 2.141 2.133 2.141 2.117 2.262 7,934,582 2.1747 -3.64%
2021-07-26 0 2.750 2.750 2.760 2.730 2.810 3,559,000 9,821,970 2.7598 2.222 2.222 2.230 2.205 2.270 4,405,568 2.2294 -2.14%
2021-07-23 0 2.810 2.800 2.810 2.790 2.860 2,167,532 6,120,244 2.8236 2.270 2.262 2.270 2.254 2.310 2,683,116 2.2810 -0.35%
2021-07-22 0 2.820 2.810 2.820 2.800 2.830 2,400,345 6,744,900 2.8100 2.278 2.270 2.278 2.262 2.286 2,971,307 2.2700 1.44%
2021-07-21 0 2.780 2.780 2.790 2.770 2.800 1,122,839 3,125,784 2.7838 2.246 2.246 2.254 2.238 2.262 1,389,925 2.2489 -0.36%
2021-07-20 0 2.790 2.790 2.800 2.760 2.830 2,337,000 6,504,390 2.7832 2.254 2.254 2.262 2.230 2.286 2,892,894 2.2484 -1.41%
2021-07-19 0 2.830 2.830 2.840 2.810 2.880 1,417,596 4,019,396 2.8354 2.286 2.286 2.294 2.270 2.327 1,754,795 2.2905 -1.74%
2021-07-16 0 2.880 2.880 2.890 2.830 2.920 2,287,782 6,632,988 2.8993 2.327 2.327 2.335 2.286 2.359 2,831,969 2.3422 1.05%
2021-07-15 0 2.850 2.830 2.850 2.810 2.850 1,028,004 2,910,661 2.8314 2.302 2.286 2.302 2.270 2.302 1,272,532 2.2873 0.71%
2021-07-14 0 2.830 2.830 2.840 2.830 2.860 1,588,000 4,511,990 2.8413 2.286 2.286 2.294 2.286 2.310 1,965,732 2.2953 -1.05%
2021-07-13 0 2.860 2.850 2.860 2.840 2.880 1,832,000 5,235,610 2.8579 2.310 2.302 2.310 2.294 2.327 2,267,772 2.3087 0.00%
2021-07-12 0 2.860 2.840 2.860 2.840 2.860 826,000 2,356,090 2.8524 2.310 2.294 2.310 2.294 2.310 1,022,478 2.3043 0.70%
2021-07-09 0 2.840 2.840 2.850 2.830 2.890 1,929,000 5,493,370 2.8478 2.294 2.294 2.302 2.286 2.335 2,387,845 2.3006 -1.05%
2021-07-08 0 2.870 2.850 2.870 2.850 2.940 1,397,682 4,031,101 2.8841 2.319 2.302 2.319 2.302 2.375 1,730,144 2.3299 -0.69%
2021-07-07 0 2.890 2.880 2.890 2.880 2.910 3,381,025 9,755,431 2.8853 2.335 2.327 2.335 2.327 2.351 4,185,258 2.3309 -0.69%
2021-07-06 0 2.910 2.900 2.910 2.890 2.920 3,109,000 8,993,850 2.8928 2.351 2.343 2.351 2.335 2.359 3,848,528 2.3370 0.00%
2021-07-05 0 2.910 2.900 2.910 2.900 2.930 930,000 2,702,200 2.9056 2.351 2.343 2.351 2.343 2.367 1,151,216 2.3473 -0.34%
2021-07-02 0 2.920 2.910 2.920 2.910 2.970 1,095,617 3,201,476 2.9221 2.359 2.351 2.359 2.351 2.399 1,356,228 2.3606 -1.35%
2021-06-30 0 2.960 2.950 2.960 2.920 2.970 1,622,000 4,771,950 2.9420 2.391 2.383 2.391 2.359 2.399 2,007,820 2.3767 0.00%
2021-06-29 0 2.960 2.950 2.960 2.950 3.000 895,000 2,655,300 2.9668 2.391 2.383 2.391 2.383 2.424 1,107,891 2.3967 -0.34%
2021-06-28 0 2.970 2.960 2.970 2.950 2.970 730,000 2,161,790 2.9614 2.399 2.391 2.399 2.383 2.399 903,643 2.3923 -0.34%
2021-06-25 0 2.980 2.960 2.980 2.920 3.020 5,447,000 16,201,520 2.9744 2.407 2.391 2.407 2.359 2.440 6,742,660 2.4028 1.36%
2021-06-24 0 2.940 2.920 2.940 2.890 2.950 1,782,567 5,210,944 2.9233 2.375 2.359 2.375 2.335 2.383 2,206,580 2.3615 1.73%
2021-06-23 0 2.890 2.890 2.930 2.880 2.930 2,554,000 7,398,150 2.8967 2.335 2.335 2.367 2.327 2.367 3,161,512 2.3401 0.00%
2021-06-22 0 2.890 2.880 2.890 2.880 2.940 2,174,083 6,317,493 2.9058 2.335 2.327 2.335 2.327 2.375 2,691,225 2.3474 -0.34%
2021-06-21 0 2.900 2.880 2.900 2.870 2.900 1,453,037 4,196,424 2.8880 2.343 2.327 2.343 2.319 2.343 1,798,666 2.3331 0.00%
2021-06-18 0 2.900 2.880 2.900 2.870 2.920 1,603,000 4,633,580 2.8906 2.343 2.327 2.343 2.319 2.359 1,984,300 2.3351 0.00%
2021-06-17 0 2.900 2.890 2.900 2.880 2.950 1,987,000 5,794,450 2.9162 2.343 2.335 2.343 2.327 2.383 2,459,641 2.3558 -1.36%
2021-06-16 0 2.940 2.930 2.940 2.920 3.020 2,589,012 7,638,804 2.9505 2.375 2.367 2.375 2.359 2.440 3,204,852 2.3835 -1.67%
2021-06-15 0 2.990 2.980 2.990 2.980 3.070 1,242,400 3,735,576 3.0067 2.415 2.407 2.415 2.407 2.480 1,537,926 2.4290 -1.97%
2021-06-11 0 3.050 3.040 3.050 3.000 3.070 2,353,000 7,161,625 3.0436 2.464 2.456 2.464 2.424 2.480 2,912,700 2.4588 0.66%
2021-06-10 0 3.030 3.010 3.030 2.980 3.030 1,623,000 4,884,140 3.0093 2.448 2.432 2.448 2.407 2.448 2,009,058 2.4311 1.00%
2021-06-09 0 3.000 2.990 3.000 2.980 3.040 554,000 1,667,140 3.0093 2.424 2.415 2.424 2.407 2.456 685,778 2.4310 -0.66%
2021-06-08 0 3.020 2.990 3.020 2.970 3.030 1,262,000 3,787,410 3.0011 2.440 2.415 2.440 2.399 2.448 1,562,188 2.4244 1.34%
2021-06-07 0 2.980 2.980 2.990 2.950 3.020 2,004,332 5,953,212 2.9702 2.407 2.407 2.415 2.383 2.440 2,481,096 2.3994 -0.33%
2021-06-04 0 2.990 2.990 3.010 2.970 3.060 2,056,000 6,178,950 3.0053 2.415 2.415 2.432 2.399 2.472 2,545,054 2.4278 -1.97%
2021-06-03 0 3.050 3.040 3.050 3.030 3.080 2,490,000 7,618,470 3.0596 2.464 2.456 2.464 2.448 2.488 3,082,288 2.4717 0.00%
2021-06-02 0 3.050 3.030 3.050 3.000 3.060 2,370,000 7,175,530 3.0276 2.464 2.448 2.464 2.424 2.472 2,933,744 2.4459 1.33%
2021-06-01 0 3.010 3.010 3.020 2.930 3.040 1,772,000 5,315,720 2.9998 2.432 2.432 2.440 2.367 2.456 2,193,500 2.4234 0.00%
2021-05-31 0 3.010 3.000 3.010 2.980 3.040 1,206,000 3,617,450 2.9995 2.432 2.424 2.432 2.407 2.456 1,492,867 2.4232 0.00%
2021-05-28 0 3.010 3.010 3.020 2.990 3.060 2,592,555 7,837,393 3.0230 2.432 2.432 2.440 2.415 2.472 3,209,237 2.4421 -2.59%
2021-05-27 0 3.090 3.080 3.090 2.920 3.090 5,069,000 15,485,230 3.0549 2.496 2.488 2.496 2.359 2.496 6,274,746 2.4679 4.04%
2021-05-26 0 2.970 2.960 2.980 2.940 2.980 872,000 2,583,810 2.9631 2.399 2.391 2.407 2.375 2.407 1,079,420 2.3937 1.02%
2021-05-25 0 2.940 2.940 2.950 2.930 2.980 2,009,000 5,923,290 2.9484 2.375 2.375 2.383 2.367 2.407 2,486,874 2.3818 0.00%
2021-05-24 0 2.940 2.940 2.960 2.940 3.000 1,542,178 4,567,988 2.9620 2.375 2.375 2.391 2.375 2.424 1,909,011 2.3929 -0.68%
2021-05-21 0 3.030 3.020 3.030 2.980 3.040 2,880,000 8,693,590 3.0186 2.391 2.383 2.391 2.352 2.399 3,649,365 2.3822 0.33%
2021-05-20 0 3.020 3.010 3.020 2.990 3.030 1,458,000 4,385,630 3.0080 2.383 2.375 2.383 2.360 2.391 1,847,491 2.3738 -0.33%
2021-05-18 0 3.030 3.020 3.030 2.990 3.030 1,710,000 5,157,910 3.0163 2.391 2.383 2.391 2.360 2.391 2,166,810 2.3804 1.00%
2021-05-17 0 3.000 2.990 3.000 2.970 3.010 1,719,300 5,135,402 2.9869 2.368 2.360 2.368 2.344 2.375 2,178,595 2.3572 0.33%
2021-05-14 0 2.990 2.980 2.990 2.960 3.000 1,921,000 5,730,310 2.9830 2.360 2.352 2.360 2.336 2.368 2,434,177 2.3541 0.67%
2021-05-13 0 2.970 2.960 2.970 2.950 2.990 1,945,000 5,773,110 2.9682 2.344 2.336 2.344 2.328 2.360 2,464,588 2.3424 -1.00%
2021-05-12 0 3.000 3.000 3.010 2.970 3.050 4,359,300 13,114,849 3.0085 2.368 2.368 2.375 2.344 2.407 5,523,846 2.3742 -1.32%
2021-05-11 0 3.040 3.030 3.040 3.020 3.080 2,371,798 7,202,200 3.0366 2.399 2.391 2.399 2.383 2.431 3,005,401 2.3964 -1.62%
2021-05-10 0 3.090 3.080 3.090 3.040 3.090 3,259,000 9,980,149 3.0623 2.439 2.431 2.439 2.399 2.439 4,129,611 2.4167 1.31%
2021-05-07 0 3.050 3.040 3.050 3.040 3.080 1,097,581 3,352,594 3.0545 2.407 2.399 2.407 2.399 2.431 1,390,789 2.4106 0.00%
2021-05-06 0 3.050 3.050 3.070 3.030 3.090 2,479,000 7,585,510 3.0599 2.407 2.407 2.423 2.391 2.439 3,141,241 2.4148 -0.65%
2021-05-05 0 3.070 3.050 3.070 3.040 3.100 908,000 2,784,125 3.0662 2.423 2.407 2.423 2.399 2.446 1,150,564 2.4198 0.00%
2021-05-04 0 3.070 3.060 3.070 3.040 3.080 617,000 1,888,640 3.0610 2.423 2.415 2.423 2.399 2.431 781,826 2.4157 0.33%
2021-05-03 0 3.060 3.050 3.060 3.020 3.090 969,818 2,948,909 3.0407 2.415 2.407 2.415 2.383 2.439 1,228,896 2.3996 -0.65%
2021-04-30 0 3.080 3.080 3.090 3.080 3.140 896,000 2,771,480 3.0932 2.431 2.431 2.439 2.431 2.478 1,135,358 2.4411 -1.60%
2021-04-29 0 3.130 3.120 3.130 3.100 3.140 702,158 2,195,283 3.1265 2.470 2.462 2.470 2.446 2.478 889,733 2.4674 -0.32%
2021-04-28 0 3.140 3.130 3.140 3.080 3.140 1,225,000 3,820,428 3.1187 2.478 2.470 2.478 2.431 2.478 1,552,247 2.4612 0.32%
2021-04-27 0 3.130 3.120 3.130 3.080 3.140 2,042,916 6,356,170 3.1113 2.470 2.462 2.470 2.431 2.478 2,588,662 2.4554 -0.32%
2021-04-26 0 3.140 3.130 3.140 3.100 3.180 1,429,350 4,481,216 3.1351 2.478 2.470 2.478 2.446 2.510 1,811,187 2.4742 -0.63%
2021-04-23 0 3.160 3.150 3.160 3.110 3.170 1,679,000 5,266,990 3.1370 2.494 2.486 2.494 2.454 2.502 2,127,529 2.4756 0.32%
2021-04-22 0 3.150 3.150 3.160 3.120 3.190 1,561,333 4,924,197 3.1538 2.486 2.486 2.494 2.462 2.517 1,978,428 2.4889 -0.94%
2021-04-21 0 3.180 3.170 3.180 3.140 3.180 951,009 3,001,780 3.1564 2.510 2.502 2.510 2.478 2.510 1,205,062 2.4910 -0.31%
2021-04-20 0 3.190 3.170 3.190 3.140 3.200 2,627,000 8,337,920 3.1739 2.517 2.502 2.517 2.478 2.525 3,328,778 2.5048 0.63%
2021-04-19 0 3.170 3.150 3.170 3.110 3.170 1,788,000 5,646,320 3.1579 2.502 2.486 2.502 2.454 2.502 2,265,647 2.4921 1.93%
2021-04-16 0 3.110 3.110 3.120 3.060 3.120 1,548,000 4,804,100 3.1034 2.454 2.454 2.462 2.415 2.462 1,961,534 2.4492 0.32%
2021-04-15 0 3.100 3.100 3.110 3.080 3.110 973,000 3,009,945 3.0935 2.446 2.446 2.454 2.431 2.454 1,232,928 2.4413 0.00%
2021-04-14 0 3.100 3.100 3.110 3.070 3.130 1,999,000 6,206,490 3.1048 2.446 2.446 2.454 2.423 2.470 2,533,014 2.4502 0.32%
2021-04-13 0 3.090 3.070 3.090 3.050 3.130 5,040,637 15,527,067 3.0804 2.439 2.423 2.439 2.407 2.470 6,387,196 2.4310 -0.32%
2021-04-12 0 3.100 3.080 3.100 3.080 3.160 1,754,319 5,434,812 3.0980 2.446 2.431 2.446 2.431 2.494 2,222,969 2.4448 -0.96%
2021-04-09 0 3.130 3.120 3.130 3.090 3.170 2,226,074 6,959,817 3.1265 2.470 2.462 2.470 2.439 2.502 2,820,749 2.4674 -0.95%
2021-04-08 0 3.160 3.150 3.160 3.150 3.190 1,405,000 4,443,770 3.1628 2.494 2.486 2.494 2.486 2.517 1,780,333 2.4960 -0.32%
2021-04-07 0 3.170 3.160 3.170 3.160 3.210 1,823,000 5,801,480 3.1824 2.502 2.494 2.502 2.494 2.533 2,309,997 2.5115 0.00%
2021-04-01 0 3.170 3.160 3.170 3.130 3.180 1,103,000 3,472,770 3.1485 2.502 2.494 2.502 2.470 2.510 1,397,656 2.4847 0.32%
2021-03-31 0 3.160 3.160 3.170 3.140 3.190 1,510,167 4,774,154 3.1613 2.494 2.494 2.502 2.478 2.517 1,913,594 2.4949 -0.32%
2021-03-30 0 3.170 3.160 3.170 3.100 3.170 2,731,246 8,585,655 3.1435 2.502 2.494 2.502 2.446 2.502 3,460,873 2.4808 0.63%
2021-03-29 0 3.150 3.150 3.160 3.140 3.220 2,452,000 7,789,600 3.1768 2.486 2.486 2.494 2.478 2.541 3,107,029 2.5071 0.00%
2021-03-26 0 3.150 3.150 3.160 3.130 3.180 1,538,000 4,849,285 3.1530 2.486 2.486 2.494 2.470 2.510 1,948,862 2.4883 0.00%
2021-03-25 0 3.150 3.140 3.150 3.080 3.170 1,759,000 5,510,015 3.1325 2.486 2.478 2.486 2.431 2.502 2,228,900 2.4721 -0.63%
2021-03-24 0 3.170 3.130 3.170 3.120 3.200 3,424,046 10,792,331 3.1519 2.502 2.470 2.502 2.462 2.525 4,338,748 2.4874 -0.31%
2021-03-23 0 3.180 3.180 3.190 3.170 3.330 3,047,000 9,750,840 3.2001 2.510 2.510 2.517 2.502 2.628 3,860,977 2.5255 -3.34%
2021-03-22 0 3.290 3.280 3.290 3.190 3.290 3,517,000 11,467,250 3.2605 2.596 2.589 2.596 2.517 2.596 4,456,533 2.5731 2.17%
2021-03-19 0 3.220 3.210 3.220 3.160 3.250 2,506,163 8,007,105 3.1950 2.541 2.533 2.541 2.494 2.565 3,175,661 2.5214 -0.31%
2021-03-18 0 3.230 3.230 3.240 3.210 3.370 3,566,148 11,661,046 3.2699 2.549 2.549 2.557 2.533 2.660 4,518,811 2.5806 -2.71%
2021-03-17 0 3.320 3.310 3.320 3.250 3.370 4,268,000 14,128,370 3.3103 2.620 2.612 2.620 2.565 2.660 5,408,156 2.6124 1.53%
2021-03-16 0 3.270 3.260 3.270 3.190 3.290 3,388,501 10,995,638 3.2450 2.581 2.573 2.581 2.517 2.596 4,293,707 2.5609 0.31%
2021-03-15 0 3.260 3.230 3.260 3.210 3.290 4,313,000 14,014,850 3.2494 2.573 2.549 2.573 2.533 2.596 5,465,177 2.5644 1.56%
2021-03-12 0 3.210 3.200 3.220 3.060 3.290 13,482,000 43,509,360 3.2272 2.533 2.525 2.541 2.415 2.596 17,083,589 2.5469 4.22%
2021-03-11 0 3.080 3.080 3.090 3.010 3.090 3,657,000 11,186,810 3.0590 2.431 2.431 2.439 2.375 2.439 4,633,933 2.4141 1.99%
2021-03-10 0 3.020 3.020 3.030 3.020 3.070 2,767,214 8,423,557 3.0441 2.383 2.383 2.391 2.383 2.423 3,506,449 2.4023 0.00%
2021-03-09 0 3.020 3.010 3.020 3.000 3.120 6,740,166 20,511,333 3.0431 2.383 2.375 2.383 2.368 2.462 8,540,738 2.4016 -0.33%
2021-03-08 0 3.030 3.020 3.030 3.030 3.140 8,544,365 26,296,815 3.0777 2.391 2.383 2.391 2.391 2.478 10,826,912 2.4288 -1.94%
2021-03-05 0 3.090 3.080 3.090 3.040 3.310 11,214,932 35,202,495 3.1389 2.439 2.431 2.439 2.399 2.612 14,210,895 2.4771 -6.65%
2021-03-04 0 3.310 3.310 3.330 3.310 3.410 3,449,049 11,548,701 3.3484 2.612 2.612 2.628 2.612 2.691 4,370,430 2.6425 -1.78%
2021-03-03 0 3.370 3.370 3.380 3.330 3.380 1,501,911 5,046,782 3.3602 2.660 2.660 2.667 2.628 2.667 1,903,132 2.6518 0.90%
2021-03-02 0 3.340 3.340 3.350 3.330 3.450 2,459,000 8,327,060 3.3864 2.636 2.636 2.644 2.628 2.723 3,115,899 2.6724 -1.76%
2021-03-01 0 3.400 3.400 3.410 3.320 3.430 1,991,632 6,730,094 3.3792 2.683 2.683 2.691 2.620 2.707 2,523,678 2.6668 1.80%
2021-02-26 0 3.340 3.320 3.340 3.300 3.380 4,063,000 13,556,435 3.3366 2.636 2.620 2.636 2.604 2.667 5,148,392 2.6331 -2.34%
2021-02-25 0 3.420 3.420 3.430 3.390 3.500 3,047,246 10,463,966 3.4339 2.699 2.699 2.707 2.675 2.762 3,861,289 2.7100 2.09%
2021-02-24 0 3.350 3.340 3.350 3.340 3.580 10,118,200 34,512,820 3.4110 2.644 2.636 2.644 2.636 2.825 12,821,182 2.6919 -4.56%
2021-02-23 0 3.510 3.510 3.520 3.480 3.550 4,166,127 14,626,839 3.5109 2.770 2.770 2.778 2.746 2.802 5,279,069 2.7707 1.15%
2021-02-22 0 3.470 3.460 3.470 3.450 3.570 4,170,000 14,608,070 3.5031 2.738 2.731 2.738 2.723 2.817 5,283,976 2.7646 0.29%
2021-02-19 0 3.460 3.440 3.460 3.380 3.480 4,322,579 14,795,478 3.4228 2.731 2.715 2.731 2.667 2.746 5,477,315 2.7012 0.29%
2021-02-18 0 3.450 3.440 3.450 3.420 3.560 4,363,000 15,046,110 3.4486 2.723 2.715 2.723 2.699 2.809 5,528,534 2.7215 -3.09%
2021-02-17 0 3.560 3.540 3.560 3.510 3.580 1,188,921 4,211,084 3.5419 2.809 2.794 2.809 2.770 2.825 1,506,530 2.7952 1.71%
2021-02-16 0 3.500 3.490 3.500 3.430 3.540 2,345,000 8,189,450 3.4923 2.762 2.754 2.762 2.707 2.794 2,971,445 2.7561 3.24%
2021-02-11 0 3.390 3.380 3.410 3.340 3.430 531,000 1,800,500 3.3908 2.675 2.667 2.691 2.636 2.707 672,852 2.6759 -0.29%
2021-02-10 0 3.400 3.390 3.400 3.380 3.480 603,000 2,049,060 3.3981 2.683 2.675 2.683 2.667 2.746 764,086 2.6817 -0.87%
2021-02-09 0 3.430 3.400 3.430 3.390 3.440 684,000 2,331,880 3.4092 2.707 2.683 2.707 2.675 2.715 866,724 2.6905 1.18%
2021-02-08 0 3.390 3.390 3.420 3.370 3.440 2,830,111 9,613,691 3.3969 2.675 2.675 2.699 2.660 2.715 3,586,148 2.6808 0.30%
2021-02-05 0 3.380 3.370 3.380 3.380 3.510 4,382,012 14,987,370 3.4202 2.667 2.660 2.667 2.667 2.770 5,552,625 2.6992 -3.98%
2021-02-04 0 3.520 3.490 3.520 3.450 3.620 3,091,918 10,831,480 3.5032 2.778 2.754 2.778 2.723 2.857 3,917,895 2.7646 -0.85%
2021-02-03 0 3.550 3.530 3.550 3.370 3.640 8,071,303 28,703,888 3.5563 2.802 2.786 2.802 2.660 2.873 10,227,475 2.8065 4.41%
2021-02-02 0 3.400 3.390 3.400 3.390 3.480 1,891,000 6,472,650 3.4229 2.683 2.675 2.683 2.675 2.746 2,396,163 2.7013 1.19%
2021-02-01 0 3.360 3.360 3.370 3.280 3.370 2,984,000 9,917,040 3.3234 2.652 2.652 2.660 2.589 2.660 3,781,147 2.6228 0.90%
2021-01-29 0 3.330 3.320 3.330 3.320 3.400 3,685,000 12,321,650 3.3437 2.628 2.620 2.628 2.620 2.683 4,669,413 2.6388 -2.35%
2021-01-28 0 3.410 3.390 3.410 3.340 3.420 3,081,000 10,456,120 3.3937 2.691 2.675 2.691 2.636 2.699 3,904,060 2.6783 -1.45%
2021-01-27 0 3.460 3.450 3.460 3.350 3.470 2,250,638 7,687,460 3.4157 2.731 2.723 2.731 2.644 2.738 2,851,875 2.6956 1.47%
2021-01-26 0 3.410 3.400 3.410 3.370 3.490 3,611,000 12,354,670 3.4214 2.691 2.683 2.691 2.660 2.754 4,575,645 2.7001 -1.16%
2021-01-25 0 3.450 3.440 3.450 3.430 3.600 3,687,000 12,800,010 3.4717 2.723 2.715 2.723 2.707 2.841 4,671,947 2.7398 -3.63%
2021-01-22 0 3.580 3.560 3.580 3.520 3.700 3,389,286 12,158,685 3.5874 2.825 2.809 2.825 2.778 2.920 4,294,702 2.8311 -1.65%
2021-01-21 0 3.640 3.620 3.640 3.570 3.730 4,648,024 16,888,729 3.6335 2.873 2.857 2.873 2.817 2.944 5,889,700 2.8675 -1.36%
2021-01-20 0 3.690 3.690 3.700 3.600 3.790 5,960,000 22,043,060 3.6985 2.912 2.912 2.920 2.841 2.991 7,552,158 2.9188 -1.07%
2021-01-19 0 3.730 3.730 3.740 3.660 3.830 5,876,785 21,887,599 3.7244 2.944 2.944 2.952 2.888 3.023 7,446,713 2.9392 1.36%
2021-01-18 0 3.680 3.680 3.690 3.590 3.700 2,522,011 9,214,879 3.6538 2.904 2.904 2.912 2.833 2.920 3,195,742 2.8835 0.55%
2021-01-15 0 3.660 3.630 3.660 3.530 3.730 5,390,617 19,516,016 3.6204 2.888 2.865 2.888 2.786 2.944 6,830,669 2.8571 -0.27%
2021-01-14 0 3.670 3.660 3.670 3.420 3.700 12,198,925 44,124,733 3.6171 2.896 2.888 2.896 2.699 2.920 15,457,753 2.8545 7.62%
2021-01-13 0 3.410 3.410 3.420 3.390 3.480 2,790,000 9,560,100 3.4266 2.691 2.691 2.699 2.675 2.746 3,535,322 2.7042 -1.16%
2021-01-12 0 3.450 3.440 3.450 3.430 3.500 1,721,625 5,954,402 3.4586 2.723 2.715 2.723 2.707 2.762 2,181,541 2.7294 0.29%
2021-01-11 0 3.440 3.440 3.450 3.410 3.570 3,612,000 12,514,010 3.4646 2.715 2.715 2.723 2.691 2.817 4,576,912 2.7342 -1.99%
2021-01-08 0 3.510 3.490 3.510 3.430 3.550 4,123,140 14,389,881 3.4900 2.770 2.754 2.770 2.707 2.802 5,224,598 2.7543 2.63%
2021-01-07 0 3.420 3.410 3.420 3.390 3.540 3,309,935 11,364,042 3.4333 2.699 2.691 2.699 2.675 2.794 4,194,153 2.7095 -3.12%
2021-01-06 0 3.530 3.530 3.540 3.360 3.550 4,417,840 15,303,451 3.4640 2.786 2.786 2.794 2.652 2.802 5,598,024 2.7337 4.44%
2021-01-05 0 3.380 3.380 3.390 3.380 3.500 3,084,000 10,534,180 3.4158 2.667 2.667 2.675 2.667 2.762 3,907,862 2.6956 -1.74%
2021-01-04 0 3.440 3.430 3.440 3.350 3.470 3,282,000 11,172,770 3.4043 2.715 2.707 2.715 2.644 2.738 4,158,755 2.6866 0.58%
2020-12-31 0 3.420 3.420 3.460 3.400 3.580 3,017,000 10,433,680 3.4583 2.699 2.699 2.731 2.683 2.825 3,822,963 2.7292 -3.12%
2020-12-30 0 3.530 3.510 3.530 3.410 3.530 11,426,000 39,761,510 3.4799 2.786 2.770 2.786 2.691 2.786 14,478,348 2.7463 5.37%
2020-12-29 0 3.350 3.350 3.390 3.220 3.420 7,299,617 24,237,146 3.3203 2.644 2.644 2.675 2.541 2.699 9,249,641 2.6203 3.40%
2020-12-28 0 3.240 3.230 3.240 3.190 3.310 4,146,039 13,461,822 3.2469 2.557 2.549 2.557 2.517 2.612 5,253,614 2.5624 -0.92%
2020-12-24 0 3.270 3.230 3.270 2.990 3.300 3,567,000 11,272,390 3.1602 2.581 2.549 2.581 2.360 2.604 4,519,890 2.4940 7.92%
2020-12-23 0 3.030 3.030 3.080 3.020 3.110 1,660,000 5,058,710 3.0474 2.391 2.391 2.431 2.383 2.454 2,103,453 2.4050 -0.98%
2020-12-22 0 3.060 3.060 3.070 3.030 3.090 1,253,000 3,834,170 3.0600 2.415 2.415 2.423 2.391 2.439 1,587,727 2.4149 -1.29%
2020-12-21 0 3.100 3.080 3.100 2.950 3.140 4,865,476 14,858,675 3.0539 2.446 2.431 2.446 2.328 2.478 6,165,242 2.4101 1.64%
2020-12-18 0 3.050 3.050 3.070 3.010 3.070 1,331,901 4,065,093 3.0521 2.407 2.407 2.423 2.375 2.423 1,687,706 2.4087 1.33%
2020-12-17 0 3.010 3.010 3.020 2.990 3.060 1,674,000 5,036,640 3.0087 2.375 2.375 2.383 2.360 2.415 2,121,193 2.3744 -1.63%
2020-12-16 0 3.060 3.030 3.060 3.010 3.080 1,360,933 4,135,264 3.0386 2.415 2.391 2.415 2.375 2.431 1,724,493 2.3980 0.66%
2020-12-15 0 3.040 3.010 3.040 2.990 3.050 1,708,000 5,134,240 3.0060 2.399 2.375 2.399 2.360 2.407 2,164,276 2.3723 0.66%
2020-12-14 0 3.020 3.010 3.020 2.990 3.080 2,203,871 6,657,755 3.0209 2.383 2.375 2.383 2.360 2.431 2,792,614 2.3841 -0.98%
2020-12-11 0 3.050 3.010 3.050 3.010 3.120 2,321,358 7,079,704 3.0498 2.407 2.375 2.407 2.375 2.462 2,941,487 2.4068 -1.61%
2020-12-10 0 3.100 3.090 3.100 3.070 3.160 1,438,000 4,446,240 3.0920 2.446 2.439 2.446 2.423 2.494 1,822,148 2.4401 -1.27%
2020-12-09 0 3.140 3.140 3.150 3.110 3.180 1,558,015 4,895,058 3.1419 2.478 2.478 2.486 2.454 2.510 1,974,224 2.4795 -0.63%
2020-12-08 0 3.160 3.140 3.160 3.130 3.250 1,773,000 5,611,430 3.1649 2.494 2.478 2.494 2.470 2.565 2,246,640 2.4977 -2.77%
2020-12-07 0 3.250 3.240 3.250 3.110 3.270 3,455,313 11,078,372 3.2062 2.565 2.557 2.565 2.454 2.581 4,378,367 2.5303 3.17%
2020-12-04 0 3.150 3.110 3.150 3.080 3.190 1,972,000 6,137,170 3.1122 2.486 2.454 2.486 2.431 2.517 2,498,801 2.4560 -0.63%
2020-12-03 0 3.170 3.150 3.170 3.140 3.200 942,513 2,985,632 3.1677 2.502 2.486 2.502 2.478 2.525 1,194,296 2.4999 -0.63%
2020-12-02 0 3.190 3.170 3.190 3.170 3.270 1,185,000 3,778,000 3.1882 2.517 2.502 2.517 2.502 2.581 1,501,562 2.5160 0.31%
2020-12-01 0 3.180 3.180 3.210 3.140 3.210 2,163,587 6,868,082 3.1744 2.510 2.510 2.533 2.478 2.533 2,741,569 2.5052 0.32%
2020-11-30 0 3.170 3.130 3.170 3.110 3.210 2,654,578 8,383,621 3.1582 2.502 2.470 2.502 2.454 2.533 3,363,723 2.4924 0.00%
2020-11-27 0 3.170 3.150 3.170 3.120 3.180 946,861 2,975,023 3.1420 2.502 2.486 2.502 2.462 2.510 1,199,806 2.4796 1.28%
2020-11-26 0 3.130 3.130 3.140 3.130 3.180 2,113,000 6,655,850 3.1500 2.470 2.470 2.478 2.470 2.510 2,677,468 2.4859 -0.32%
2020-11-25 0 3.140 3.130 3.140 3.140 3.300 2,346,000 7,494,330 3.1945 2.478 2.470 2.478 2.478 2.604 2,972,712 2.5210 -3.38%
2020-11-24 0 3.250 3.240 3.250 3.230 3.300 1,038,000 3,375,630 3.2521 2.565 2.557 2.565 2.549 2.604 1,315,292 2.5664 -0.61%
2020-11-23 0 3.270 3.260 3.270 3.200 3.270 2,029,860 6,579,776 3.2415 2.581 2.573 2.581 2.525 2.581 2,572,118 2.5581 1.87%
2020-11-20 0 3.210 3.180 3.210 3.150 3.230 2,205,781 7,033,273 3.1886 2.533 2.510 2.533 2.486 2.549 2,795,035 2.5163 1.58%
2020-11-19 0 3.160 3.160 3.180 3.150 3.190 1,546,500 4,890,220 3.1621 2.494 2.494 2.510 2.486 2.517 1,959,633 2.4955 -0.63%
2020-11-18 0 3.180 3.160 3.190 3.150 3.210 1,168,500 3,708,360 3.1736 2.510 2.494 2.517 2.486 2.533 1,480,654 2.5045 -0.62%
2020-11-17 0 3.200 3.190 3.200 3.090 3.210 2,715,000 8,595,400 3.1659 2.525 2.517 2.525 2.439 2.533 3,440,287 2.4985 2.89%
2020-11-16 0 3.110 3.090 3.110 3.080 3.170 1,443,872 4,476,429 3.1003 2.454 2.439 2.454 2.431 2.502 1,829,589 2.4467 -0.64%
2020-11-13 0 3.130 3.130 3.140 3.100 3.190 1,489,000 4,652,700 3.1247 2.470 2.470 2.478 2.446 2.517 1,886,772 2.4660 -1.26%
2020-11-12 0 3.170 3.160 3.170 3.130 3.250 1,845,000 5,835,350 3.1628 2.502 2.494 2.502 2.470 2.565 2,337,874 2.4960 -1.86%
2020-11-11 0 3.230 3.230 3.250 3.130 3.260 3,703,000 11,903,760 3.2146 2.549 2.549 2.565 2.470 2.573 4,692,222 2.5369 2.54%
2020-11-10 0 3.150 3.130 3.150 3.110 3.160 1,542,000 4,830,320 3.1325 2.486 2.470 2.486 2.454 2.494 1,953,931 2.4721 1.61%
2020-11-09 0 3.100 3.090 3.100 3.070 3.150 1,492,514 4,616,597 3.0932 2.446 2.439 2.446 2.423 2.486 1,891,225 2.4411 1.31%
2020-11-06 0 3.060 3.050 3.060 3.030 3.110 921,000 2,820,970 3.0629 2.415 2.407 2.415 2.391 2.454 1,167,036 2.4172 -0.97%
2020-11-05 0 3.090 3.080 3.090 3.050 3.110 1,629,014 5,001,122 3.0700 2.439 2.431 2.439 2.407 2.454 2,064,190 2.4228 1.64%
2020-11-04 0 3.040 3.040 3.050 3.000 3.070 1,307,629 3,968,987 3.0353 2.399 2.399 2.407 2.368 2.423 1,656,950 2.3954 0.33%
2020-11-03 0 3.030 3.030 3.040 3.010 3.050 1,059,000 3,203,590 3.0251 2.391 2.391 2.399 2.375 2.407 1,341,902 2.3874 0.66%
2020-11-02 0 3.010 3.000 3.010 2.980 3.070 1,322,000 3,963,300 2.9980 2.375 2.368 2.375 2.352 2.423 1,675,160 2.3659 -1.63%
2020-10-30 0 3.060 3.050 3.060 2.970 3.100 2,011,000 6,079,780 3.0233 2.415 2.407 2.415 2.344 2.446 2,548,220 2.3859 -1.29%
2020-10-29 0 3.100 3.080 3.100 2.950 3.100 3,781,000 11,477,150 3.0355 2.446 2.431 2.446 2.328 2.446 4,791,058 2.3955 4.73%
2020-10-28 0 2.960 2.960 2.990 2.930 3.080 4,140,000 12,357,130 2.9848 2.336 2.336 2.360 2.312 2.431 5,245,962 2.3556 -2.63%
2020-10-27 0 3.040 3.040 3.050 3.000 3.120 3,865,000 11,776,735 3.0470 2.399 2.399 2.407 2.368 2.462 4,897,498 2.4046 -3.80%
2020-10-23 0 3.160 3.150 3.160 3.140 3.250 1,560,154 4,956,861 3.1772 2.494 2.486 2.494 2.478 2.565 1,976,934 2.5073 -1.86%
2020-10-22 0 3.220 3.190 3.220 3.150 3.280 3,592,100 11,549,217 3.2152 2.541 2.517 2.541 2.486 2.589 4,551,696 2.5373 -1.23%
2020-10-21 0 3.260 3.250 3.260 3.220 3.380 3,150,000 10,364,440 3.2903 2.573 2.565 2.573 2.541 2.667 3,991,493 2.5966 -3.55%
2020-10-20 0 3.380 3.360 3.380 3.340 3.460 2,198,000 7,413,730 3.3729 2.667 2.652 2.667 2.636 2.731 2,785,175 2.6619 -2.31%
2020-10-19 0 3.460 3.430 3.460 3.350 3.470 2,869,062 9,817,370 3.4218 2.731 2.707 2.731 2.644 2.738 3,635,505 2.7004 3.59%
2020-10-16 0 3.340 3.320 3.340 3.300 3.410 1,472,000 4,931,640 3.3503 2.636 2.620 2.636 2.604 2.691 1,865,231 2.6440 -0.30%
2020-10-15 0 3.350 3.350 3.360 3.350 3.420 1,495,589 5,032,731 3.3650 2.644 2.644 2.652 2.644 2.699 1,895,121 2.6556 -1.76%
2020-10-14 0 3.410 3.400 3.410 3.360 3.440 2,703,037 9,162,343 3.3896 2.691 2.683 2.691 2.652 2.715 3,425,128 2.6750 -0.58%
2020-10-12 0 3.430 3.420 3.430 3.330 3.480 3,355,000 11,476,590 3.4207 2.707 2.699 2.707 2.628 2.746 4,251,257 2.6996 3.00%
2020-10-09 0 3.330 3.320 3.330 3.290 3.500 5,947,146 19,888,732 3.3442 2.628 2.620 2.628 2.596 2.762 7,535,870 2.6392 -5.40%
2020-10-08 0 3.520 3.520 3.550 3.300 3.570 6,894,000 23,692,830 3.4367 2.778 2.778 2.802 2.604 2.817 8,735,667 2.7122 7.32%
2020-10-07 0 3.280 3.260 3.280 3.210 3.280 1,697,654 5,512,242 3.2470 2.589 2.573 2.589 2.533 2.589 2,151,166 2.5624 2.82%
2020-10-06 0 3.190 3.180 3.190 3.160 3.250 1,080,000 3,446,590 3.1913 2.517 2.510 2.517 2.494 2.565 1,368,512 2.5185 1.59%
2020-10-05 0 3.140 3.130 3.140 3.060 3.170 860,500 2,700,795 3.1386 2.478 2.470 2.478 2.415 2.502 1,090,374 2.4769 1.62%
2020-09-30 0 3.090 3.070 3.090 3.040 3.150 1,558,874 4,808,585 3.0847 2.439 2.423 2.439 2.399 2.486 1,975,312 2.4343 1.98%
2020-09-29 0 3.030 3.020 3.050 3.000 3.130 765,000 2,319,040 3.0314 2.391 2.383 2.407 2.368 2.470 969,363 2.3923 -1.94%
2020-09-28 0 3.090 3.090 3.140 3.030 3.150 3,549,000 10,977,620 3.0932 2.439 2.439 2.478 2.391 2.486 4,497,082 2.4411 0.65%
2020-09-25 0 3.070 3.060 3.070 3.000 3.140 2,687,356 8,224,818 3.0606 2.423 2.415 2.423 2.368 2.478 3,405,258 2.4153 -0.65%
2020-09-24 0 3.090 3.090 3.120 3.060 3.140 2,280,000 7,039,000 3.0873 2.439 2.439 2.462 2.415 2.478 2,889,081 2.4364 -0.96%
2020-09-23 0 3.120 3.120 3.130 3.110 3.160 1,590,000 4,964,690 3.1224 2.462 2.462 2.470 2.454 2.494 2,014,754 2.4642 -0.32%
2020-09-22 0 3.130 3.120 3.130 3.110 3.190 1,665,000 5,228,120 3.1400 2.470 2.462 2.470 2.454 2.517 2,109,789 2.4780 -0.95%
2020-09-21 0 3.160 3.160 3.190 3.160 3.270 1,870,465 5,963,903 3.1885 2.494 2.494 2.517 2.494 2.581 2,370,142 2.5163 -2.77%
2020-09-18 0 3.250 3.250 3.280 3.220 3.330 3,217,000 10,558,486 3.2821 2.565 2.565 2.589 2.541 2.628 4,076,391 2.5902 0.31%
2020-09-17 0 3.240 3.220 3.240 3.170 3.240 1,450,018 4,655,866 3.2109 2.557 2.541 2.557 2.502 2.557 1,837,377 2.5340 0.93%
2020-09-16 0 3.210 3.200 3.220 3.160 3.260 1,556,000 5,011,780 3.2209 2.533 2.525 2.541 2.494 2.573 1,971,671 2.5419 -0.93%
2020-09-15 0 3.240 3.220 3.240 3.120 3.240 1,575,000 4,997,170 3.1728 2.557 2.541 2.557 2.462 2.557 1,995,746 2.5039 2.21%
2020-09-14 0 3.170 3.150 3.170 3.110 3.170 1,620,624 5,075,135 3.1316 2.502 2.486 2.502 2.454 2.502 2,053,558 2.4714 1.60%
2020-09-11 0 3.120 3.110 3.120 3.070 3.130 2,752,000 8,548,580 3.1063 2.462 2.454 2.462 2.423 2.470 3,487,171 2.4514 -0.32%
2020-09-10 0 3.130 3.100 3.130 3.090 3.160 1,298,000 4,046,110 3.1172 2.470 2.446 2.470 2.439 2.494 1,644,748 2.4600 0.00%
2020-09-09 0 3.130 3.120 3.130 3.100 3.180 1,337,906 4,170,634 3.1173 2.470 2.462 2.470 2.446 2.510 1,695,315 2.4601 -1.57%
2020-09-08 0 3.260 3.260 3.270 3.180 3.260 2,018,000 6,476,830 3.2095 2.510 2.510 2.517 2.448 2.510 2,621,419 2.4707 1.87%
2020-09-07 0 3.200 3.200 3.220 3.190 3.310 3,035,456 9,820,260 3.2352 2.463 2.463 2.479 2.456 2.548 3,943,113 2.4905 -2.74%
2020-09-04 0 3.290 3.290 3.310 3.220 3.330 2,418,000 7,904,460 3.2690 2.533 2.533 2.548 2.479 2.563 3,141,026 2.5165 -1.79%
2020-09-03 0 3.350 3.330 3.350 3.300 3.370 2,019,987 6,720,407 3.3270 2.579 2.563 2.579 2.540 2.594 2,624,000 2.5611 0.60%
2020-09-02 0 3.330 3.320 3.330 3.270 3.390 4,676,000 15,455,020 3.3052 2.563 2.556 2.563 2.517 2.610 6,074,210 2.5444 -1.19%
2020-09-01 0 3.370 3.370 3.380 3.360 3.450 2,152,024 7,290,579 3.3878 2.594 2.594 2.602 2.587 2.656 2,795,519 2.6080 -2.03%
2020-08-31 0 3.440 3.420 3.440 3.350 3.510 7,675,000 26,223,740 3.4168 2.648 2.633 2.648 2.579 2.702 9,969,966 2.6303 -0.86%
2020-08-28 0 3.470 3.470 3.480 3.440 3.500 1,734,872 6,022,550 3.4715 2.671 2.671 2.679 2.648 2.694 2,253,631 2.6724 0.00%
2020-08-27 0 3.470 3.450 3.470 3.420 3.530 1,973,000 6,803,215 3.4482 2.671 2.656 2.671 2.633 2.717 2,562,963 2.6544 -0.29%
2020-08-26 0 3.480 3.480 3.490 3.430 3.520 1,721,476 5,970,247 3.4681 2.679 2.679 2.687 2.640 2.710 2,236,229 2.6698 -0.29%
2020-08-25 0 3.490 3.490 3.500 3.440 3.500 1,981,170 6,880,721 3.4731 2.687 2.687 2.694 2.648 2.694 2,573,576 2.6736 -0.29%
2020-08-24 0 3.500 3.490 3.500 3.400 3.500 2,296,160 7,939,784 3.4579 2.694 2.687 2.694 2.617 2.694 2,982,754 2.6619 0.29%
2020-08-21 0 3.490 3.490 3.510 3.450 3.600 2,757,595 9,662,584 3.5040 2.687 2.687 2.702 2.656 2.771 3,582,166 2.6974 -0.29%
2020-08-20 0 3.500 3.480 3.500 3.450 3.540 2,673,000 9,300,350 3.4794 2.694 2.679 2.694 2.656 2.725 3,472,276 2.6785 -1.13%
2020-08-19 0 3.540 3.540 3.550 3.520 3.600 983,000 3,494,360 3.5548 2.725 2.725 2.733 2.710 2.771 1,276,935 2.7365 -0.84%
2020-08-18 0 3.570 3.560 3.570 3.540 3.740 5,067,000 18,220,230 3.5959 2.748 2.741 2.748 2.725 2.879 6,582,126 2.7681 -4.55%
2020-08-17 0 3.740 3.730 3.740 3.500 3.760 6,717,000 24,541,150 3.6536 2.879 2.871 2.879 2.694 2.894 8,725,506 2.8126 5.65%
2020-08-14 0 3.540 3.480 3.540 3.470 3.570 4,748,000 16,614,660 3.4993 2.725 2.679 2.725 2.671 2.748 6,167,739 2.6938 0.28%
2020-08-13 0 3.530 3.530 3.550 3.350 3.580 6,881,000 23,924,260 3.4769 2.717 2.717 2.733 2.579 2.756 8,938,545 2.6765 4.13%
2020-08-12 0 3.390 3.370 3.390 3.310 3.450 4,015,037 13,502,473 3.3630 2.610 2.594 2.610 2.548 2.656 5,215,607 2.5889 -0.59%
2020-08-11 0 3.410 3.400 3.410 3.330 3.600 8,058,000 27,761,330 3.4452 2.625 2.617 2.625 2.563 2.771 10,467,490 2.6521 0.89%
2020-08-10 0 3.380 3.380 3.390 3.340 3.440 2,727,420 9,185,694 3.3679 2.602 2.602 2.610 2.571 2.648 3,542,969 2.5927 -1.17%
2020-08-07 0 3.420 3.420 3.440 3.410 3.560 2,271,194 7,816,116 3.4414 2.633 2.633 2.648 2.625 2.741 2,950,323 2.6492 -3.39%
2020-08-06 0 3.540 3.530 3.540 3.460 3.580 3,935,000 13,809,950 3.5095 2.725 2.717 2.725 2.664 2.756 5,111,637 2.7017 0.57%
2020-08-05 0 3.520 3.520 3.530 3.440 3.550 3,541,103 12,366,258 3.4922 2.710 2.710 2.717 2.648 2.733 4,599,958 2.6883 1.44%
2020-08-04 0 3.470 3.470 3.480 3.450 3.540 3,772,489 13,133,533 3.4814 2.671 2.671 2.679 2.656 2.725 4,900,532 2.6800 -0.57%
2020-08-03 0 3.490 3.480 3.490 3.380 3.520 4,082,000 14,182,650 3.4744 2.687 2.679 2.687 2.602 2.710 5,302,593 2.6747 2.65%
2020-07-31 0 3.400 3.390 3.400 3.360 3.440 4,293,000 14,555,030 3.3904 2.617 2.610 2.617 2.587 2.648 5,576,686 2.6100 -0.29%
2020-07-30 0 3.410 3.400 3.410 3.210 3.500 7,566,429 25,789,971 3.4085 2.625 2.617 2.625 2.471 2.694 9,828,930 2.6239 6.23%
2020-07-29 0 3.210 3.200 3.210 3.110 3.210 1,960,000 6,218,300 3.1726 2.471 2.463 2.471 2.394 2.471 2,546,076 2.4423 1.58%
2020-07-28 0 3.160 3.160 3.170 3.130 3.210 2,827,875 8,953,481 3.1662 2.433 2.433 2.440 2.410 2.471 3,673,461 2.4373 -0.94%
2020-07-27 0 3.190 3.170 3.190 3.100 3.290 2,620,000 8,302,500 3.1689 2.456 2.440 2.456 2.386 2.533 3,403,428 2.4395 -0.93%
2020-07-24 0 3.220 3.200 3.220 3.190 3.350 3,562,928 11,589,360 3.2528 2.479 2.463 2.479 2.456 2.579 4,628,309 2.5040 -3.88%
2020-07-23 0 3.350 3.320 3.350 3.290 3.420 2,320,000 7,721,482 3.3282 2.579 2.556 2.579 2.533 2.633 3,013,723 2.5621 -0.30%
2020-07-22 0 3.360 3.350 3.360 3.350 3.460 2,466,855 8,421,367 3.4138 2.587 2.579 2.587 2.579 2.664 3,204,490 2.6280 -2.04%
2020-07-21 0 3.430 3.430 3.440 3.430 3.560 2,480,000 8,614,480 3.4736 2.640 2.640 2.648 2.640 2.741 3,221,565 2.6740 -0.87%
2020-07-20 0 3.460 3.460 3.470 3.270 3.520 5,212,637 17,863,624 3.4270 2.664 2.664 2.671 2.517 2.710 6,771,311 2.6381 5.49%
2020-07-17 0 3.280 3.270 3.280 3.230 3.340 2,029,577 6,660,707 3.2818 2.525 2.517 2.525 2.486 2.571 2,636,458 2.5264 1.86%
2020-07-16 0 3.220 3.210 3.220 3.190 3.400 4,356,000 14,288,470 3.2802 2.479 2.471 2.479 2.456 2.617 5,658,524 2.5251 -4.73%
2020-07-15 0 3.380 3.350 3.380 3.320 3.420 3,311,668 11,112,214 3.3555 2.602 2.579 2.602 2.556 2.633 4,301,917 2.5831 0.60%
2020-07-14 0 3.360 3.350 3.360 3.320 3.480 2,752,864 9,313,342 3.3831 2.587 2.579 2.587 2.556 2.679 3,576,021 2.6044 -1.75%
2020-07-13 0 3.420 3.410 3.420 3.340 3.530 5,217,000 17,893,600 3.4299 2.633 2.625 2.633 2.571 2.717 6,776,979 2.6404 2.09%
2020-07-10 0 3.350 3.340 3.350 3.330 3.550 4,477,149 15,193,699 3.3936 2.579 2.571 2.579 2.563 2.733 5,815,899 2.6124 -4.56%
2020-07-09 0 3.510 3.500 3.510 3.420 3.560 4,999,890 17,509,958 3.5021 2.702 2.694 2.702 2.633 2.741 6,494,949 2.6959 2.33%
2020-07-08 0 3.430 3.420 3.430 3.390 3.520 7,052,713 24,291,621 3.4443 2.640 2.633 2.640 2.610 2.710 9,161,603 2.6515 -2.28%
2020-07-07 0 3.510 3.500 3.510 3.470 3.640 8,722,000 30,861,920 3.5384 2.702 2.694 2.702 2.671 2.802 11,330,038 2.7239 0.00%
2020-07-06 0 3.510 3.510 3.530 3.240 3.530 8,372,000 28,872,360 3.4487 2.702 2.702 2.717 2.494 2.717 10,875,381 2.6548 8.00%
2020-07-03 0 3.250 3.240 3.250 3.160 3.270 4,661,062 15,082,309 3.2358 2.502 2.494 2.502 2.433 2.517 6,054,805 2.4910 1.56%
2020-07-02 0 3.200 3.190 3.200 3.050 3.220 5,385,000 17,022,830 3.1612 2.463 2.456 2.463 2.348 2.479 6,995,214 2.4335 4.92%
2020-06-30 0 3.050 3.040 3.050 3.000 3.120 3,606,802 10,956,514 3.0377 2.348 2.340 2.348 2.309 2.402 4,685,302 2.3385 0.00%
2020-06-29 0 3.050 3.030 3.050 2.970 3.140 4,816,000 14,872,645 3.0882 2.348 2.333 2.348 2.286 2.417 6,256,072 2.3773 2.69%
2020-06-26 0 2.970 2.970 2.990 2.970 3.040 1,617,000 4,836,510 2.9910 2.286 2.286 2.302 2.286 2.340 2,100,513 2.3025 -1.98%
2020-06-24 0 3.030 3.030 3.050 3.010 3.110 2,670,000 8,118,270 3.0406 2.333 2.333 2.348 2.317 2.394 3,468,379 2.3407 -1.62%
2020-06-23 0 3.080 3.080 3.100 3.020 3.140 2,494,198 7,681,943 3.0799 2.371 2.371 2.386 2.325 2.417 3,240,009 2.3710 -1.91%
2020-06-22 0 3.140 3.140 3.160 3.130 3.260 4,105,427 13,038,981 3.1760 2.417 2.417 2.433 2.410 2.510 5,333,025 2.4450 -3.09%
2020-06-19 0 3.240 3.230 3.240 2.960 3.240 10,334,000 32,162,080 3.1123 2.494 2.486 2.494 2.279 2.494 13,424,055 2.3959 10.58%
2020-06-18 0 2.930 2.930 2.940 2.920 3.040 23,928,000 71,739,700 2.9981 2.256 2.256 2.263 2.248 2.340 31,082,910 2.3080 -1.68%
2020-06-17 0 2.980 2.980 2.990 2.890 3.030 10,783,000 31,869,930 2.9556 2.294 2.294 2.302 2.225 2.333 14,007,315 2.2752 2.41%
2020-06-16 0 2.910 2.910 2.930 2.860 2.940 15,471,000 44,943,294 2.9050 2.240 2.240 2.256 2.202 2.263 20,097,112 2.2363 3.93%
2020-06-15 0 2.800 2.800 2.810 2.800 2.940 3,902,000 11,089,680 2.8421 2.155 2.155 2.163 2.155 2.263 5,068,769 2.1878 -4.44%
2020-06-12 0 2.930 2.920 2.930 2.880 2.950 2,175,000 6,350,960 2.9200 2.256 2.248 2.256 2.217 2.271 2,825,365 2.2478 -2.01%
2020-06-11 0 2.990 2.960 2.990 2.940 3.100 3,023,000 9,078,380 3.0031 2.302 2.279 2.302 2.263 2.386 3,926,932 2.3118 -2.61%
2020-06-10 0 3.070 3.060 3.070 3.050 3.170 1,981,000 6,118,290 3.0885 2.363 2.356 2.363 2.348 2.440 2,573,355 2.3776 -1.92%
2020-06-09 0 3.130 3.110 3.130 2.990 3.140 3,711,419 11,466,752 3.0896 2.410 2.394 2.410 2.302 2.417 4,821,201 2.3784 6.10%
2020-06-08 0 2.950 2.940 2.950 2.900 3.010 4,731,000 13,982,100 2.9554 2.271 2.263 2.271 2.232 2.317 6,145,656 2.2751 1.37%
2020-06-05 0 2.910 2.900 2.910 2.880 2.970 5,750,398 16,696,218 2.9035 2.240 2.232 2.240 2.217 2.286 7,469,872 2.2351 -1.69%
2020-06-04 0 2.960 2.940 2.960 2.850 2.970 4,669,868 13,652,629 2.9236 2.279 2.263 2.279 2.194 2.286 6,066,244 2.2506 4.23%
2020-06-03 0 2.840 2.840 2.860 2.820 2.910 4,951,302 14,175,156 2.8629 2.186 2.186 2.202 2.171 2.240 6,431,832 2.2039 0.35%
2020-06-02 0 2.830 2.820 2.830 2.780 2.840 6,034,589 16,981,897 2.8141 2.179 2.171 2.179 2.140 2.186 7,839,042 2.1663 1.43%
2020-06-01 0 2.790 2.770 2.790 2.720 2.840 4,452,247 12,358,034 2.7757 2.148 2.132 2.148 2.094 2.186 5,783,550 2.1368 2.57%
2020-05-29 0 2.720 2.690 2.730 2.660 2.720 2,749,000 7,396,290 2.6905 2.094 2.071 2.102 2.048 2.094 3,571,001 2.0712 1.12%
2020-05-28 0 2.690 2.680 2.690 2.660 2.770 3,554,500 9,631,150 2.7096 2.071 2.063 2.071 2.048 2.132 4,617,361 2.0859 -1.82%
2020-05-27 0 2.740 2.730 2.740 2.720 2.810 5,104,444 13,987,996 2.7404 2.109 2.102 2.109 2.094 2.163 6,630,766 2.1096 -2.14%
2020-05-26 0 2.800 2.800 2.810 2.790 2.870 2,771,000 7,793,370 2.8125 2.155 2.155 2.163 2.148 2.209 3,599,580 2.1651 0.00%
2020-05-25 0 2.800 2.800 2.830 2.760 2.860 2,150,580 6,018,465 2.7985 2.155 2.155 2.179 2.125 2.202 2,793,643 2.1543 -2.10%
2020-05-22 0 2.860 2.860 2.870 2.830 3.070 3,275,813 9,491,176 2.8973 2.202 2.202 2.209 2.179 2.363 4,255,341 2.2304 -5.92%
2020-05-21 0 3.120 3.110 3.120 3.120 3.200 1,061,000 3,337,700 3.1458 2.340 2.333 2.340 2.340 2.400 1,414,528 2.3596 -2.50%
2020-05-20 0 3.200 3.180 3.200 3.130 3.210 1,251,000 3,970,600 3.1739 2.400 2.385 2.400 2.348 2.408 1,667,837 2.3807 1.91%
2020-05-19 0 3.140 3.130 3.140 3.130 3.190 1,463,858 4,623,029 3.1581 2.355 2.348 2.355 2.348 2.393 1,951,620 2.3688 0.96%
2020-05-18 0 3.110 3.110 3.140 3.060 3.140 1,456,000 4,530,280 3.1115 2.333 2.333 2.355 2.295 2.355 1,941,144 2.3338 0.32%
2020-05-15 0 3.100 3.090 3.120 3.080 3.140 1,119,435 3,467,006 3.0971 2.325 2.318 2.340 2.310 2.355 1,492,434 2.3231 -0.32%
2020-05-14 0 3.110 3.110 3.130 3.100 3.180 1,117,893 3,495,890 3.1272 2.333 2.333 2.348 2.325 2.385 1,490,378 2.3456 -2.20%
2020-05-13 0 3.180 3.180 3.200 3.150 3.250 1,154,718 3,704,924 3.2085 2.385 2.385 2.400 2.363 2.438 1,539,474 2.4066 -0.62%
2020-05-12 0 3.200 3.190 3.200 3.160 3.220 710,025 2,267,068 3.1929 2.400 2.393 2.400 2.370 2.415 946,607 2.3949 -0.93%
2020-05-11 0 3.230 3.220 3.240 3.210 3.270 1,518,000 4,924,140 3.2438 2.423 2.415 2.430 2.408 2.453 2,023,802 2.4331 1.25%
2020-05-08 0 3.190 3.180 3.190 3.130 3.210 2,017,473 6,407,169 3.1758 2.393 2.385 2.393 2.348 2.408 2,689,701 2.3821 2.24%
2020-05-07 0 3.120 3.110 3.120 3.100 3.160 1,189,484 3,708,265 3.1175 2.340 2.333 2.340 2.325 2.370 1,585,824 2.3384 -0.64%
2020-05-06 0 3.140 3.140 3.150 3.080 3.170 1,819,000 5,700,360 3.1338 2.355 2.355 2.363 2.310 2.378 2,425,096 2.3506 1.29%
2020-05-05 0 3.100 3.100 3.110 3.040 3.150 1,144,000 3,506,380 3.0650 2.325 2.325 2.333 2.280 2.363 1,525,184 2.2990 0.98%
2020-05-04 0 3.070 3.070 3.090 3.060 3.170 1,752,604 5,395,574 3.0786 2.303 2.303 2.318 2.295 2.378 2,336,577 2.3092 -4.36%
2020-04-29 0 3.210 3.210 3.230 3.150 3.330 3,958,000 12,797,800 3.2334 2.408 2.408 2.423 2.363 2.498 5,276,818 2.4253 1.58%
2020-04-28 0 3.160 3.150 3.160 3.080 3.160 2,606,000 8,106,080 3.1105 2.370 2.363 2.370 2.310 2.370 3,474,327 2.3331 2.27%
2020-04-27 0 3.090 3.090 3.100 3.070 3.160 3,258,000 10,118,730 3.1058 2.318 2.318 2.325 2.303 2.370 4,343,575 2.3296 0.32%
2020-04-24 0 3.080 3.060 3.080 3.060 3.110 1,285,000 3,951,030 3.0747 2.310 2.295 2.310 2.295 2.333 1,713,166 2.3063 -0.65%
2020-04-23 0 3.100 3.100 3.110 3.080 3.210 2,763,930 8,727,155 3.1575 2.325 2.325 2.333 2.310 2.408 3,684,880 2.3684 -1.27%
2020-04-22 0 3.140 3.130 3.140 3.060 3.170 1,738,300 5,420,402 3.1182 2.355 2.348 2.355 2.295 2.378 2,317,507 2.3389 1.29%
2020-04-21 0 3.100 3.100 3.110 3.070 3.190 1,337,000 4,158,890 3.1106 2.325 2.325 2.333 2.303 2.393 1,782,492 2.3332 -3.13%
2020-04-20 0 3.200 3.180 3.200 3.150 3.230 993,000 3,164,995 3.1873 2.400 2.385 2.400 2.363 2.423 1,323,871 2.3907 0.00%
2020-04-17 0 3.200 3.170 3.200 3.160 3.280 2,729,000 8,752,820 3.2073 2.400 2.378 2.400 2.370 2.460 3,638,311 2.4057 1.91%
2020-04-16 0 3.140 3.140 3.160 3.130 3.200 1,837,393 5,817,825 3.1663 2.355 2.355 2.370 2.348 2.400 2,449,618 2.3750 -1.57%
2020-04-15 0 3.190 3.170 3.190 3.130 3.260 3,850,319 12,290,081 3.1920 2.393 2.378 2.393 2.348 2.445 5,133,257 2.3942 -1.24%
2020-04-14 0 3.230 3.220 3.230 3.220 3.360 3,168,000 10,299,700 3.2512 2.423 2.415 2.423 2.415 2.520 4,223,587 2.4386 -0.62%
2020-04-09 0 3.250 3.240 3.250 3.220 3.300 4,008,000 13,047,370 3.2553 2.438 2.430 2.438 2.415 2.475 5,343,478 2.4417 0.93%
2020-04-08 0 3.220 3.220 3.230 3.200 3.320 1,857,000 6,025,520 3.2448 2.415 2.415 2.423 2.400 2.490 2,475,758 2.4338 -0.92%
2020-04-07 0 3.250 3.250 3.270 3.100 3.310 5,493,462 17,797,592 3.2398 2.438 2.438 2.453 2.325 2.483 7,323,900 2.4301 5.52%
2020-04-06 0 3.080 3.070 3.080 3.010 3.130 1,037,000 3,180,200 3.0667 2.310 2.303 2.310 2.258 2.348 1,382,532 2.3003 -1.60%
2020-04-03 0 3.130 3.110 3.130 3.080 3.180 1,980,194 6,172,023 3.1169 2.348 2.333 2.348 2.310 2.385 2,640,001 2.3379 -1.26%
2020-04-02 0 3.170 3.150 3.170 3.100 3.200 944,000 2,953,680 3.1289 2.378 2.363 2.378 2.325 2.400 1,258,544 2.3469 -0.31%
2020-04-01 0 3.180 3.180 3.190 3.180 3.330 2,492,110 8,044,227 3.2279 2.385 2.385 2.393 2.385 2.498 3,322,489 2.4211 -2.75%
2020-03-31 0 3.270 3.270 3.280 3.140 3.280 3,328,000 10,658,290 3.2026 2.453 2.453 2.460 2.355 2.460 4,436,900 2.4022 5.48%
2020-03-30 0 3.100 3.070 3.100 2.950 3.170 3,716,000 11,355,030 3.0557 2.325 2.303 2.325 2.213 2.378 4,954,182 2.2920 1.31%
2020-03-27 0 3.060 3.060 3.110 3.050 3.220 4,517,704 14,167,499 3.1360 2.295 2.295 2.333 2.288 2.415 6,023,017 2.3522 -1.29%
2020-03-26 0 3.100 3.100 3.110 3.020 3.220 5,992,794 18,787,507 3.1350 2.325 2.325 2.333 2.265 2.415 7,989,611 2.3515 -0.32%
2020-03-25 0 3.110 3.110 3.120 3.010 3.120 5,222,652 16,018,317 3.0671 2.333 2.333 2.340 2.258 2.340 6,962,855 2.3005 5.42%
2020-03-24 0 2.950 2.950 2.960 2.880 3.020 3,487,309 10,305,901 2.9553 2.213 2.213 2.220 2.160 2.265 4,649,291 2.2167 1.37%
2020-03-23 0 2.910 2.900 2.910 2.860 2.970 3,477,241 10,102,566 2.9053 2.183 2.175 2.183 2.145 2.228 4,635,868 2.1792 -2.68%
2020-03-20 0 2.990 2.980 2.990 2.880 3.000 5,376,435 15,752,586 2.9299 2.243 2.235 2.243 2.160 2.250 7,167,879 2.1977 6.03%
2020-03-19 0 2.820 2.820 2.840 2.810 3.060 8,111,085 23,281,855 2.8704 2.115 2.115 2.130 2.108 2.295 10,813,723 2.1530 -6.93%
2020-03-18 0 3.030 3.030 3.060 3.010 3.350 7,064,000 22,470,080 3.1809 2.273 2.273 2.295 2.258 2.513 9,417,746 2.3859 -4.72%
2020-03-17 0 3.180 3.170 3.180 3.080 3.300 6,073,146 19,144,743 3.1524 2.385 2.378 2.385 2.310 2.475 8,096,737 2.3645 -3.05%
2020-03-16 0 3.280 3.280 3.290 3.280 3.480 4,128,077 13,799,389 3.3428 2.460 2.460 2.468 2.460 2.610 5,503,565 2.5074 -5.75%
2020-03-13 0 3.480 3.480 3.500 3.300 3.520 7,732,646 26,261,181 3.3961 2.610 2.610 2.625 2.475 2.640 10,309,187 2.5474 -1.14%
2020-03-12 0 3.520 3.490 3.520 3.440 3.590 4,648,065 16,271,525 3.5007 2.640 2.618 2.640 2.580 2.693 6,196,814 2.6258 -2.22%
2020-03-11 0 3.600 3.580 3.600 3.560 3.690 5,538,000 20,029,135 3.6167 2.700 2.685 2.700 2.670 2.768 7,383,278 2.7128 1.12%
2020-03-10 0 3.560 3.550 3.560 3.420 3.620 5,174,000 18,191,040 3.5159 2.670 2.663 2.670 2.565 2.715 6,897,992 2.6371 3.79%
2020-03-09 0 3.430 3.430 3.440 3.420 3.720 8,077,000 28,522,018 3.5313 2.573 2.573 2.580 2.565 2.790 10,768,281 2.6487 -9.74%
2020-03-06 0 3.800 3.790 3.800 3.780 3.860 4,320,520 16,411,596 3.7985 2.850 2.843 2.850 2.835 2.895 5,760,130 2.8492 -2.31%
2020-03-05 0 3.890 3.880 3.890 3.800 3.930 2,847,000 11,014,660 3.8689 2.918 2.910 2.918 2.850 2.948 3,795,629 2.9019 2.64%
2020-03-04 0 3.790 3.780 3.790 3.780 3.860 6,830,184 26,003,407 3.8071 2.843 2.835 2.843 2.835 2.895 9,106,022 2.8556 -0.52%
2020-03-03 0 3.810 3.810 3.830 3.790 4.040 6,211,000 24,099,960 3.8802 2.858 2.858 2.873 2.843 3.030 8,280,524 2.9104 -3.54%
2020-03-02 0 3.950 3.950 3.960 3.820 4.030 10,023,000 39,604,280 3.9513 2.963 2.963 2.970 2.865 3.023 13,362,694 2.9638 4.77%
2020-02-28 0 3.770 3.760 3.770 3.720 4.000 13,277,411 50,506,880 3.8040 2.828 2.820 2.828 2.790 3.000 17,701,484 2.8533 -6.68%
2020-02-27 0 4.040 4.040 4.050 4.020 4.440 24,444,000 101,212,427 4.1406 3.030 3.030 3.038 3.015 3.330 32,588,814 3.1057 -8.18%
2020-02-26 0 4.400 4.390 4.400 4.350 4.610 9,130,000 40,897,240 4.4794 3.300 3.293 3.300 3.263 3.458 12,172,144 3.3599 -3.93%
2020-02-25 0 4.580 4.580 4.590 4.500 4.690 5,800,000 26,586,240 4.5838 3.435 3.435 3.443 3.375 3.518 7,732,577 3.4382 -1.08%
2020-02-24 0 4.630 4.630 4.640 4.280 4.670 14,742,153 67,182,579 4.5572 3.473 3.473 3.480 3.210 3.503 19,654,283 3.4182 6.68%
2020-02-21 0 4.340 4.340 4.350 4.330 4.450 4,997,261 21,917,309 4.3859 3.255 3.255 3.263 3.248 3.338 6,662,363 3.2897 0.70%
2020-02-20 0 4.310 4.310 4.320 4.160 4.360 6,224,000 26,645,140 4.2810 3.233 3.233 3.240 3.120 3.270 8,297,856 3.2111 4.61%
2020-02-19 0 4.120 4.110 4.130 4.110 4.150 757,000 3,121,930 4.1241 3.090 3.083 3.098 3.083 3.113 1,009,235 3.0934 0.49%
2020-02-18 0 4.100 4.100 4.110 4.100 4.210 1,953,961 8,078,100 4.1342 3.075 3.075 3.083 3.075 3.158 2,605,027 3.1010 -2.38%
2020-02-17 0 4.200 4.200 4.210 4.120 4.230 2,490,465 10,435,905 4.1903 3.150 3.150 3.158 3.090 3.173 3,320,295 3.1431 2.19%
2020-02-14 0 4.110 4.110 4.120 4.100 4.200 1,802,913 7,492,235 4.1556 3.083 3.083 3.090 3.075 3.150 2,403,649 3.1170 -0.24%
2020-02-13 0 4.120 4.120 4.130 3.990 4.180 5,235,448 21,459,701 4.0989 3.090 3.090 3.098 2.993 3.135 6,979,915 3.0745 3.52%
2020-02-12 0 3.980 3.980 3.990 3.860 4.030 2,041,560 8,057,831 3.9469 2.985 2.985 2.993 2.895 3.023 2,721,814 2.9605 2.58%
2020-02-11 0 3.880 3.850 3.880 3.840 3.890 923,000 3,565,600 3.8631 2.910 2.888 2.910 2.880 2.918 1,230,546 2.8976 0.52%
2020-02-10 0 3.860 3.860 3.880 3.840 3.920 2,008,685 7,769,910 3.8682 2.895 2.895 2.910 2.880 2.940 2,677,985 2.9014 -1.53%
2020-02-07 0 3.920 3.910 3.970 3.880 3.980 1,919,837 7,546,700 3.9309 2.940 2.933 2.978 2.910 2.985 2,559,532 2.9485 -1.01%
2020-02-06 0 3.960 3.950 3.970 3.820 3.970 1,896,563 7,421,751 3.9133 2.970 2.963 2.978 2.865 2.978 2,528,504 2.9352 4.21%
2020-02-05 0 3.800 3.790 3.800 3.770 3.860 2,688,721 10,244,014 3.8100 2.850 2.843 2.850 2.828 2.895 3,584,611 2.8578 0.00%
2020-02-04 0 3.800 3.790 3.800 3.780 3.840 1,780,000 6,779,250 3.8086 2.850 2.843 2.850 2.835 2.880 2,373,101 2.8567 1.06%
2020-02-03 0 3.760 3.720 3.760 3.560 3.780 2,725,409 10,032,418 3.6811 2.820 2.790 2.820 2.670 2.835 3,633,523 2.7611 1.90%
2020-01-31 0 3.690 3.690 3.700 3.680 3.820 1,532,000 5,682,675 3.7093 2.768 2.768 2.775 2.760 2.865 2,042,467 2.7823 -1.86%
2020-01-30 0 3.760 3.760 3.800 3.760 3.870 5,004,000 19,108,660 3.8187 2.820 2.820 2.850 2.820 2.903 6,671,348 2.8643 -3.09%
2020-01-29 0 3.880 3.870 3.900 3.850 4.020 2,453,000 9,550,405 3.8934 2.910 2.903 2.925 2.888 3.015 3,270,347 2.9203 -4.67%
2020-01-24 0 4.070 4.050 4.070 4.000 4.070 481,000 1,933,330 4.0194 3.053 3.038 3.053 3.000 3.053 641,271 3.0148 0.74%
2020-01-23 0 4.040 4.040 4.050 4.000 4.100 2,636,875 10,669,360 4.0462 3.030 3.030 3.038 3.000 3.075 3,515,490 3.0350 -1.46%
2020-01-22 0 4.100 4.100 4.130 4.090 4.210 3,986,000 16,508,740 4.1417 3.075 3.075 3.098 3.068 3.158 5,314,147 3.1066 -1.20%
2020-01-21 0 4.150 4.150 4.170 4.150 4.300 3,670,901 15,392,428 4.1931 3.113 3.113 3.128 3.113 3.225 4,894,056 3.1451 -3.04%
2020-01-20 0 4.280 4.280 4.310 4.280 4.400 5,206,475 22,616,074 4.3438 3.210 3.210 3.233 3.210 3.300 6,941,288 3.2582 -2.51%
2020-01-17 0 4.390 4.380 4.390 4.320 4.390 3,118,000 13,598,020 4.3611 3.293 3.285 3.293 3.240 3.293 4,156,927 3.2712 0.69%
2020-01-16 0 4.360 4.340 4.360 4.330 4.410 2,759,243 12,064,936 4.3726 3.270 3.255 3.270 3.248 3.308 3,678,631 3.2797 0.00%
2020-01-15 0 4.360 4.360 4.370 4.350 4.410 2,493,000 10,910,138 4.3763 3.270 3.270 3.278 3.263 3.308 3,323,675 3.2826 -0.23%
2020-01-14 0 4.370 4.370 4.380 4.270 4.400 3,550,000 15,461,800 4.3554 3.278 3.278 3.285 3.203 3.300 4,732,871 3.2669 1.39%
2020-01-13 0 4.310 4.310 4.320 4.240 4.320 1,472,000 6,321,080 4.2942 3.233 3.233 3.240 3.180 3.240 1,962,475 3.2210 1.41%
2020-01-10 0 4.250 4.220 4.250 4.210 4.280 809,000 3,426,825 4.2359 3.188 3.165 3.188 3.158 3.210 1,078,561 3.1772 -0.70%
2020-01-09 0 4.280 4.270 4.290 4.210 4.290 1,226,700 5,203,819 4.2421 3.210 3.203 3.218 3.158 3.218 1,635,440 3.1819 1.90%
2020-01-08 0 4.200 4.190 4.200 4.190 4.300 1,745,347 7,383,254 4.2302 3.150 3.143 3.150 3.143 3.225 2,326,902 3.1730 -1.64%
2020-01-07 0 4.270 4.260 4.270 4.260 4.330 2,130,500 9,165,270 4.3019 3.203 3.195 3.203 3.195 3.248 2,840,389 3.2268 -0.70%
2020-01-06 0 4.300 4.280 4.300 4.220 4.350 2,088,316 9,010,516 4.3147 3.225 3.210 3.225 3.165 3.263 2,784,149 3.2364 0.47%
2020-01-03 0 4.280 4.280 4.290 4.270 4.330 3,412,232 14,699,823 4.3080 3.210 3.210 3.218 3.203 3.248 4,549,198 3.2313 0.23%
2020-01-02 0 4.270 4.270 4.280 4.160 4.300 2,605,021 11,064,332 4.2473 3.203 3.203 3.210 3.120 3.225 3,473,022 3.1858 1.18%
2019-12-31 0 4.220 4.210 4.220 4.190 4.230 939,000 3,948,780 4.2053 3.165 3.158 3.165 3.143 3.173 1,251,878 3.1543 0.48%
2019-12-30 0 4.200 4.200 4.210 4.180 4.260 3,882,172 16,352,593 4.2122 3.150 3.150 3.158 3.135 3.195 5,175,723 3.1595 -1.18%
2019-12-27 0 4.250 4.250 4.260 4.230 4.290 2,335,276 9,948,172 4.2600 3.188 3.188 3.195 3.173 3.218 3,113,397 3.1953 -0.47%
2019-12-24 0 4.270 4.270 4.280 4.260 4.320 454,000 1,939,724 4.2725 3.203 3.203 3.210 3.195 3.240 605,274 3.2047 0.00%
2019-12-23 0 4.270 4.270 4.280 4.240 4.310 1,669,875 7,136,242 4.2735 3.203 3.203 3.210 3.180 3.233 2,226,282 3.2055 -0.23%
2019-12-20 0 4.280 4.280 4.290 4.280 4.350 3,082,000 13,314,166 4.3200 3.210 3.210 3.218 3.210 3.263 4,108,932 3.2403 -1.61%
2019-12-19 0 4.350 4.350 4.360 4.330 4.370 1,158,000 5,031,935 4.3454 3.263 3.263 3.270 3.248 3.278 1,543,849 3.2593 -0.23%
2019-12-18 0 4.360 4.360 4.370 4.330 4.400 1,604,000 6,983,555 4.3538 3.270 3.270 3.278 3.248 3.300 2,138,458 3.2657 0.23%
2019-12-17 0 4.350 4.350 4.360 4.290 4.380 3,057,000 13,259,755 4.3375 3.263 3.263 3.270 3.218 3.285 4,075,602 3.2534 0.69%
2019-12-16 0 4.320 4.320 4.350 4.320 4.450 2,621,000 11,420,730 4.3574 3.240 3.240 3.263 3.240 3.338 3,494,325 3.2684 -1.82%
2019-12-13 0 4.400 4.390 4.400 4.280 4.480 1,484,000 6,516,780 4.3914 3.300 3.293 3.300 3.210 3.360 1,978,473 3.2938 0.46%
2019-12-12 0 4.380 4.360 4.380 4.290 4.390 1,337,000 5,832,790 4.3626 3.285 3.270 3.285 3.218 3.293 1,782,492 3.2723 2.10%
2019-12-11 0 4.290 4.280 4.290 4.250 4.330 1,211,000 5,191,100 4.2866 3.218 3.210 3.218 3.188 3.248 1,614,509 3.2153 1.18%
2019-12-10 0 4.240 4.220 4.250 4.220 4.250 768,000 3,248,270 4.2295 3.180 3.165 3.188 3.165 3.188 1,023,900 3.1724 0.24%
2019-12-09 0 4.230 4.220 4.230 4.210 4.280 1,125,000 4,764,670 4.2353 3.173 3.165 3.173 3.158 3.210 1,499,853 3.1768 -0.70%
2019-12-06 0 4.260 4.260 4.270 4.260 4.370 1,766,431 7,562,289 4.2811 3.195 3.195 3.203 3.195 3.278 2,355,011 3.2111 -1.16%
2019-12-05 0 4.310 4.310 4.320 4.310 4.440 1,388,200 6,033,284 4.3461 3.233 3.233 3.240 3.233 3.330 1,850,752 3.2599 -0.46%
2019-12-04 0 4.330 4.320 4.330 4.280 4.370 623,000 2,700,980 4.3354 3.248 3.240 3.248 3.210 3.278 830,585 3.2519 0.23%
2019-12-03 0 4.320 4.310 4.350 4.310 4.380 593,000 2,567,450 4.3296 3.240 3.233 3.263 3.233 3.285 790,589 3.2475 -1.14%
2019-12-02 0 4.370 4.350 4.370 4.250 4.390 2,075,000 9,017,578 4.3458 3.278 3.263 3.278 3.188 3.293 2,766,396 3.2597 2.10%
2019-11-29 0 4.280 4.260 4.280 4.200 4.350 1,308,013 5,577,499 4.2641 3.210 3.195 3.210 3.150 3.263 1,743,847 3.1984 -0.47%
2019-11-28 0 4.300 4.300 4.310 4.250 4.350 1,828,000 7,878,432 4.3099 3.225 3.225 3.233 3.188 3.263 2,437,095 3.2327 1.18%
2019-11-27 0 4.250 4.230 4.250 4.210 4.360 1,408,000 5,981,050 4.2479 3.188 3.173 3.188 3.158 3.270 1,877,150 3.1862 -2.52%
2019-11-26 0 4.360 4.350 4.360 4.250 4.360 2,401,000 10,391,040 4.3278 3.270 3.263 3.270 3.188 3.270 3,201,020 3.2462 2.35%
2019-11-25 0 4.260 4.250 4.260 4.170 4.260 864,862 3,651,942 4.2226 3.195 3.188 3.195 3.128 3.195 1,153,037 3.1672 2.65%
2019-11-22 0 4.150 4.150 4.160 4.140 4.200 562,153 2,339,473 4.1616 3.113 3.113 3.120 3.105 3.150 749,464 3.1215 -0.72%
2019-11-21 0 4.180 4.160 4.180 4.130 4.210 820,000 3,408,140 4.1563 3.135 3.120 3.135 3.098 3.158 1,093,226 3.1175 -0.48%
2019-11-20 0 4.200 4.200 4.210 4.180 4.240 885,000 3,720,150 4.2036 3.150 3.150 3.158 3.135 3.180 1,179,885 3.1530 0.24%
2019-11-19 0 4.190 4.180 4.190 4.170 4.220 1,441,000 6,054,485 4.2016 3.143 3.135 3.143 3.128 3.165 1,921,146 3.1515 0.24%
2019-11-18 0 4.180 4.170 4.180 4.170 4.220 510,000 2,132,465 4.1813 3.135 3.128 3.135 3.128 3.165 679,934 3.1363 -0.24%
2019-11-15 0 4.190 4.180 4.190 4.180 4.230 640,000 2,685,480 4.1961 3.143 3.135 3.143 3.135 3.173 853,250 3.1474 -0.95%
2019-11-14 0 4.230 4.210 4.230 4.200 4.250 590,000 2,486,330 4.2141 3.173 3.158 3.173 3.150 3.188 786,590 3.1609 0.48%
2019-11-13 0 4.210 4.210 4.220 4.180 4.300 2,274,000 9,638,490 4.2386 3.158 3.158 3.165 3.135 3.225 3,031,704 3.1792 -2.55%
2019-11-12 0 4.320 4.300 4.320 4.280 4.350 1,750,000 7,523,280 4.2990 3.240 3.225 3.240 3.210 3.263 2,333,105 3.2246 -0.69%
2019-11-11 0 4.350 4.350 4.360 4.310 4.500 1,610,000 7,033,410 4.3686 3.263 3.263 3.270 3.233 3.375 2,146,457 3.2768 -2.90%
2019-11-08 0 4.480 4.470 4.480 4.360 4.490 1,276,000 5,691,920 4.4608 3.360 3.353 3.360 3.270 3.368 1,701,167 3.3459 1.82%
2019-11-07 0 4.400 4.400 4.410 4.350 4.420 1,533,813 6,729,647 4.3875 3.300 3.300 3.308 3.263 3.315 2,044,884 3.2910 0.92%
2019-11-06 0 4.360 4.350 4.360 4.310 4.380 2,642,000 11,513,780 4.3580 3.270 3.263 3.270 3.233 3.285 3,522,322 3.2688 1.16%
2019-11-05 0 4.310 4.300 4.310 4.300 4.350 2,414,000 10,420,335 4.3166 3.233 3.225 3.233 3.225 3.263 3,218,352 3.2378 -0.23%
2019-11-04 0 4.320 4.310 4.320 4.290 4.360 3,179,099 13,734,457 4.3202 3.240 3.233 3.240 3.218 3.270 4,238,384 3.2405 0.93%
2019-11-01 0 4.280 4.280 4.300 4.270 4.400 4,235,000 18,268,160 4.3136 3.210 3.210 3.225 3.203 3.300 5,646,115 3.2355 -2.28%
2019-10-31 0 4.380 4.370 4.380 4.370 4.440 1,087,000 4,764,080 4.3828 3.285 3.278 3.285 3.278 3.330 1,449,192 3.2874 -0.45%
2019-10-30 0 4.400 4.400 4.410 4.390 4.510 1,298,000 5,749,340 4.4294 3.300 3.300 3.308 3.293 3.383 1,730,498 3.3224 -0.90%
2019-10-29 0 4.440 4.430 4.440 4.430 4.500 446,000 1,987,730 4.4568 3.330 3.323 3.330 3.323 3.375 594,609 3.3429 0.23%
2019-10-28 0 4.430 4.420 4.430 4.380 4.450 633,000 2,805,040 4.4313 3.323 3.315 3.323 3.285 3.338 843,918 3.3238 0.68%
2019-10-25 0 4.400 4.390 4.400 4.370 4.440 1,977,581 8,707,401 4.4031 3.300 3.293 3.300 3.278 3.330 2,636,517 3.3026 -1.12%
2019-10-24 0 4.450 4.430 4.450 4.420 4.490 904,000 4,019,805 4.4467 3.338 3.323 3.338 3.315 3.368 1,205,216 3.3353 0.45%
2019-10-23 0 4.430 4.430 4.450 4.430 4.570 1,837,800 8,190,760 4.4568 3.323 3.323 3.338 3.323 3.428 2,450,160 3.3429 -2.64%
2019-10-22 0 4.550 4.540 4.550 4.520 4.600 621,194 2,828,475 4.5533 3.413 3.405 3.413 3.390 3.450 828,178 3.4153 -1.52%
2019-10-21 0 4.620 4.600 4.630 4.570 4.650 303,000 1,398,100 4.6142 3.465 3.450 3.473 3.428 3.488 403,961 3.4610 -0.43%
2019-10-18 0 4.640 4.540 4.640 4.540 4.640 1,222,172 5,622,503 4.6004 3.480 3.405 3.480 3.405 3.480 1,629,403 3.4507 1.09%
2019-10-17 0 4.590 4.590 4.600 4.550 4.630 401,000 1,839,180 4.5865 3.443 3.443 3.450 3.413 3.473 534,614 3.4402 1.10%
2019-10-16 0 4.540 4.540 4.560 4.540 4.690 565,837 2,600,229 4.5954 3.405 3.405 3.420 3.405 3.518 754,376 3.4469 -1.94%
2019-10-15 0 4.630 4.590 4.630 4.600 4.690 552,000 2,556,185 4.6308 3.473 3.443 3.473 3.450 3.518 735,928 3.4734 -0.64%
2019-10-14 0 4.660 4.650 4.670 4.600 4.710 561,000 2,615,080 4.6615 3.495 3.488 3.503 3.450 3.533 747,927 3.4964 1.97%
2019-10-11 0 4.570 4.570 4.580 4.410 4.580 798,577 3,629,496 4.5450 3.428 3.428 3.435 3.308 3.435 1,064,665 3.4090 1.78%
2019-10-10 0 4.490 4.480 4.490 4.460 4.510 580,298 2,606,741 4.4921 3.368 3.360 3.368 3.345 3.383 773,655 3.3694 0.45%
2019-10-09 0 4.470 4.470 4.490 4.440 4.510 389,109 1,739,311 4.4700 3.353 3.353 3.368 3.330 3.383 518,761 3.3528 -0.45%
2019-10-08 0 4.490 4.470 4.490 4.440 4.540 678,000 3,041,440 4.4859 3.368 3.353 3.368 3.330 3.405 903,912 3.3648 2.51%
2019-10-04 0 4.380 4.380 4.400 4.360 4.510 2,168,000 9,548,820 4.4044 3.285 3.285 3.300 3.270 3.383 2,890,384 3.3037 -2.45%
2019-10-03 0 4.490 4.480 4.490 4.460 4.530 1,549,000 6,945,300 4.4837 3.368 3.360 3.368 3.345 3.398 2,065,131 3.3631 -1.10%
2019-10-02 0 4.540 4.530 4.540 4.480 4.570 403,000 1,822,650 4.5227 3.405 3.398 3.405 3.360 3.428 537,281 3.3924 -0.44%
2019-09-30 0 4.560 4.530 4.560 4.460 4.560 320,000 1,439,340 4.4979 3.420 3.398 3.420 3.345 3.420 426,625 3.3738 0.22%
2019-09-27 0 4.550 4.540 4.550 4.530 4.650 598,000 2,721,100 4.5503 3.413 3.405 3.413 3.398 3.488 797,255 3.4131 -1.09%
2019-09-26 0 4.600 4.590 4.600 4.580 4.640 978,000 4,502,940 4.6042 3.450 3.443 3.450 3.435 3.480 1,303,873 3.4535 -0.43%
2019-09-25 0 4.620 4.620 4.640 4.610 4.670 667,000 3,089,710 4.6322 3.465 3.465 3.480 3.458 3.503 889,246 3.4745 -1.70%
2019-09-24 0 4.700 4.660 4.700 4.660 4.780 890,000 4,191,225 4.7092 3.525 3.495 3.525 3.495 3.585 1,186,551 3.5323 -0.63%
2019-09-23 0 4.730 4.700 4.730 4.680 4.750 676,814 3,187,262 4.7092 3.548 3.525 3.548 3.510 3.563 902,330 3.5323 -0.84%
2019-09-20 0 4.770 4.770 4.780 4.760 4.840 620,000 2,980,443 4.8072 3.578 3.578 3.585 3.570 3.630 826,586 3.6057 -0.63%
2019-09-19 0 4.800 4.780 4.800 4.770 4.940 613,181 2,954,685 4.8186 3.600 3.585 3.600 3.578 3.705 817,495 3.6143 -1.64%
2019-09-18 0 4.880 4.880 4.910 4.880 4.970 710,000 3,485,020 4.9085 3.660 3.660 3.683 3.660 3.728 946,574 3.6817 -0.61%
2019-09-17 0 4.910 4.890 4.910 4.870 5.010 434,514 2,129,997 4.9020 3.683 3.668 3.683 3.653 3.758 579,295 3.6769 -1.60%
2019-09-16 0 4.990 4.950 4.990 4.930 5.040 952,000 4,735,294 4.9740 3.743 3.713 3.743 3.698 3.780 1,269,209 3.7309 -0.20%
2019-09-13 0 5.000 4.990 5.000 4.930 5.030 370,455 1,841,806 4.9717 3.750 3.743 3.750 3.698 3.773 493,892 3.7292 0.20%
2019-09-12 0 4.990 4.990 5.030 4.980 5.030 396,000 1,979,440 4.9986 3.743 3.743 3.773 3.735 3.773 527,948 3.7493 0.60%
2019-09-11 0 4.960 4.940 4.960 4.890 4.980 404,000 1,996,930 4.9429 3.720 3.705 3.720 3.668 3.735 538,614 3.7075 0.61%
2019-09-10 0 4.930 4.920 4.930 4.870 4.950 585,001 2,868,634 4.9036 3.698 3.690 3.698 3.653 3.713 779,925 3.6781 1.02%
2019-09-09 0 4.880 4.880 4.900 4.820 4.950 989,000 4,832,048 4.8858 3.660 3.660 3.675 3.615 3.713 1,318,538 3.6647 1.24%
2019-09-06 0 4.900 4.880 4.900 4.860 4.960 646,746 3,170,663 4.9025 3.615 3.601 3.615 3.586 3.660 876,555 3.6172 0.20%
2019-09-05 0 4.890 4.850 4.900 4.710 4.920 1,449,000 7,013,660 4.8403 3.608 3.578 3.615 3.475 3.630 1,963,874 3.5713 4.26%
2019-09-04 0 4.690 4.680 4.690 4.610 4.700 737,864 3,438,671 4.6603 3.460 3.453 3.460 3.401 3.468 1,000,050 3.4385 2.18%
2019-09-03 0 4.590 4.590 4.600 4.570 4.770 2,662,000 12,370,020 4.6469 3.387 3.387 3.394 3.372 3.519 3,607,891 3.4286 -3.77%
2019-09-02 0 4.770 4.720 4.770 4.710 4.880 1,563,000 7,492,920 4.7939 3.519 3.483 3.519 3.475 3.601 2,118,382 3.5371 -0.63%
2019-08-30 0 4.800 4.780 4.800 4.730 4.840 1,547,098 7,388,152 4.7755 3.542 3.527 3.542 3.490 3.571 2,096,830 3.5235 2.56%
2019-08-29 0 4.680 4.680 4.710 4.610 4.780 500,000 2,326,070 4.6521 3.453 3.453 3.475 3.401 3.527 677,665 3.4325 0.43%
2019-08-28 0 4.660 4.660 4.690 4.630 4.710 678,000 3,163,890 4.6665 3.438 3.438 3.460 3.416 3.475 918,914 3.4431 0.65%
2019-08-27 0 4.630 4.630 4.660 4.560 4.670 1,135,658 5,246,280 4.6196 3.416 3.416 3.438 3.364 3.446 1,539,192 3.4085 1.54%
2019-08-26 0 4.560 4.560 4.570 4.550 4.680 1,598,955 7,340,535 4.5908 3.364 3.364 3.372 3.357 3.453 2,167,113 3.3872 -4.20%
2019-08-23 0 4.760 4.750 4.760 4.750 4.880 2,239,000 10,735,600 4.7948 3.512 3.505 3.512 3.505 3.601 3,034,586 3.5377 -2.66%
2019-08-22 0 4.890 4.880 4.900 4.860 4.970 2,430,000 11,916,795 4.9040 3.608 3.601 3.615 3.586 3.667 3,293,454 3.6183 -0.20%
2019-08-21 0 4.900 4.890 4.900 4.880 4.980 1,350,000 6,658,055 4.9319 3.615 3.608 3.615 3.601 3.674 1,829,697 3.6389 -1.21%
2019-08-20 0 4.960 4.960 4.970 4.910 4.980 1,034,000 5,116,440 4.9482 3.660 3.660 3.667 3.623 3.674 1,401,412 3.6509 0.61%
2019-08-19 0 4.930 4.920 4.930 4.900 4.980 1,621,000 7,985,675 4.9264 3.637 3.630 3.637 3.615 3.674 2,196,991 3.6348 1.65%
2019-08-16 0 4.850 4.850 4.870 4.800 4.930 2,610,000 12,663,250 4.8518 3.578 3.578 3.593 3.542 3.637 3,537,414 3.5798 0.83%
2019-08-15 0 4.810 4.810 4.820 4.790 4.870 3,447,815 16,605,852 4.8163 3.549 3.549 3.556 3.534 3.593 4,672,930 3.5536 -1.23%
2019-08-14 0 4.870 4.870 4.880 4.870 4.930 1,303,000 6,380,270 4.8966 3.593 3.593 3.601 3.593 3.637 1,765,996 3.6128 1.46%
2019-08-13 0 4.800 4.790 4.800 4.790 5.050 1,518,284 7,395,861 4.8712 3.542 3.534 3.542 3.534 3.726 2,057,777 3.5941 -5.14%
2019-08-12 0 5.060 5.050 5.060 4.670 5.110 1,840,000 9,057,660 4.9226 3.733 3.726 3.733 3.446 3.770 2,493,809 3.6321 6.98%
2019-08-09 0 4.730 4.710 4.730 4.730 4.910 580,000 2,784,430 4.8007 3.490 3.475 3.490 3.490 3.623 786,092 3.5421 -1.46%
2019-08-08 0 4.800 4.800 4.810 4.750 4.820 356,225 1,707,277 4.7927 3.542 3.542 3.549 3.505 3.556 482,803 3.5362 1.27%
2019-08-07 0 4.740 4.740 4.770 4.710 4.810 310,000 1,470,460 4.7434 3.497 3.497 3.519 3.475 3.549 420,153 3.4998 -0.63%
2019-08-06 0 4.770 4.770 4.780 4.470 4.810 3,081,871 14,154,829 4.5929 3.519 3.519 3.527 3.298 3.549 4,176,955 3.3888 2.14%
2019-08-05 0 4.670 4.670 4.700 4.670 4.950 1,357,030 6,566,535 4.8389 3.446 3.446 3.468 3.446 3.652 1,839,225 3.5703 -5.66%
2019-08-02 0 4.950 4.950 4.960 4.850 4.980 1,516,000 7,449,110 4.9137 3.652 3.652 3.660 3.578 3.674 2,054,682 3.6254 -0.20%
2019-08-01 0 4.960 4.950 4.960 4.950 5.060 3,147,000 15,602,430 4.9579 3.660 3.652 3.660 3.652 3.733 4,265,226 3.6581 -0.20%
2019-07-31 0 4.970 4.970 4.990 4.960 5.160 1,187,000 5,970,950 5.0303 3.667 3.667 3.682 3.660 3.807 1,608,778 3.7115 -2.74%
2019-07-30 0 5.110 5.100 5.110 5.100 5.180 605,000 3,103,460 5.1297 3.770 3.763 3.770 3.763 3.822 819,975 3.7848 -0.20%
2019-07-29 0 5.120 5.120 5.140 5.110 5.200 403,874 2,080,986 5.1526 3.778 3.778 3.792 3.770 3.837 547,383 3.8017 -1.35%
2019-07-26 0 5.190 5.180 5.220 5.170 5.400 1,301,000 6,802,050 5.2283 3.829 3.822 3.851 3.815 3.984 1,763,285 3.8576 -3.17%
2019-07-25 0 5.360 5.360 5.380 5.280 5.440 445,000 2,387,000 5.3640 3.955 3.955 3.970 3.896 4.014 603,122 3.9577 0.19%
2019-07-24 0 5.350 5.350 5.390 5.330 5.450 483,892 2,612,987 5.3999 3.947 3.947 3.977 3.933 4.021 655,834 3.9842 0.19%
2019-07-23 0 5.340 5.340 5.370 5.330 5.400 567,000 3,037,750 5.3576 3.940 3.940 3.962 3.933 3.984 768,473 3.9530 0.00%
2019-07-22 0 5.340 5.330 5.340 5.280 5.410 613,000 3,280,260 5.3512 3.940 3.933 3.940 3.896 3.992 830,818 3.9482 0.38%
2019-07-19 0 5.320 5.320 5.340 5.270 5.450 749,000 4,007,890 5.3510 3.925 3.925 3.940 3.888 4.021 1,015,143 3.9481 1.14%
2019-07-18 0 5.260 5.250 5.260 5.210 5.320 1,293,000 6,788,970 5.2506 3.881 3.874 3.881 3.844 3.925 1,752,443 3.8740 0.57%
2019-07-17 0 5.230 5.200 5.230 5.150 5.280 1,821,889 9,479,251 5.2030 3.859 3.837 3.859 3.800 3.896 2,469,262 3.8389 -1.13%
2019-07-16 0 5.290 5.260 5.290 5.140 5.300 740,000 3,859,767 5.2159 3.903 3.881 3.903 3.792 3.910 1,002,945 3.8484 2.92%
2019-07-15 0 5.140 5.120 5.140 5.100 5.140 1,821,000 9,364,360 5.1424 3.792 3.778 3.792 3.763 3.792 2,468,058 3.7942 -1.15%
2019-07-12 0 5.200 5.160 5.200 5.140 5.240 1,296,000 6,723,890 5.1882 3.837 3.807 3.837 3.792 3.866 1,756,509 3.8280 0.00%
2019-07-11 0 5.200 5.200 5.230 5.190 5.300 1,009,000 5,295,785 5.2485 3.837 3.837 3.859 3.829 3.910 1,367,529 3.8725 -0.57%
2019-07-10 0 5.230 5.200 5.230 5.160 5.320 1,426,493 7,464,038 5.2324 3.859 3.837 3.859 3.807 3.925 1,933,370 3.8606 -1.32%
2019-07-09 0 5.300 5.280 5.300 5.250 5.400 1,503,000 8,011,168 5.3301 3.910 3.896 3.910 3.874 3.984 2,037,062 3.9327 -0.56%
2019-07-08 0 5.330 5.300 5.330 5.290 5.550 1,317,012 7,066,633 5.3657 3.933 3.910 3.933 3.903 4.095 1,784,987 3.9589 -3.62%
2019-07-05 0 5.530 5.510 5.530 5.420 5.550 648,160 3,559,868 5.4923 4.080 4.065 4.080 3.999 4.095 878,471 4.0523 0.91%
2019-07-04 0 5.480 5.480 5.490 5.480 5.630 648,000 3,590,680 5.5412 4.043 4.043 4.051 4.043 4.154 878,254 4.0884 -0.54%
2019-07-03 0 5.510 5.490 5.510 5.390 5.520 2,010,000 10,989,880 5.4676 4.065 4.051 4.065 3.977 4.073 2,724,215 4.0341 -0.18%
2019-07-02 0 5.520 5.520 5.550 5.130 5.660 4,005,000 21,621,570 5.3986 4.073 4.073 4.095 3.785 4.176 5,428,100 3.9833 8.66%
2019-06-28 0 5.080 5.060 5.080 4.990 5.080 3,551,000 17,632,430 4.9655 3.748 3.733 3.748 3.682 3.748 4,812,780 3.6637 0.99%
2019-06-27 0 5.030 5.010 5.030 4.980 5.050 1,815,724 9,104,115 5.0140 3.711 3.697 3.711 3.674 3.726 2,460,907 3.6995 0.80%
2019-06-26 0 4.990 4.980 4.990 4.960 5.030 587,099 2,935,918 5.0007 3.682 3.674 3.682 3.660 3.711 795,713 3.6897 -0.20%
2019-06-25 0 5.000 4.980 5.000 4.980 5.150 1,246,024 6,255,948 5.0207 3.689 3.674 3.689 3.674 3.800 1,688,775 3.7044 -2.15%
2019-06-24 0 5.110 5.110 5.150 5.030 5.180 971,000 4,946,280 5.0940 3.770 3.770 3.800 3.711 3.822 1,316,026 3.7585 1.59%
2019-06-21 0 5.030 5.020 5.030 5.000 5.120 2,035,000 10,281,530 5.0523 3.711 3.704 3.711 3.689 3.778 2,758,098 3.7278 -0.98%
2019-06-20 0 5.080 5.070 5.080 5.010 5.120 1,567,505 7,961,585 5.0791 3.748 3.741 3.748 3.697 3.778 2,124,488 3.7475 1.20%
2019-06-19 0 5.020 5.010 5.020 5.000 5.060 1,141,000 5,738,330 5.0292 3.704 3.697 3.704 3.689 3.733 1,546,433 3.7107 1.41%
2019-06-18 0 4.950 4.940 4.950 4.920 4.980 847,000 4,185,670 4.9418 3.652 3.645 3.652 3.630 3.674 1,147,965 3.6462 0.20%
2019-06-17 0 4.940 4.940 4.960 4.940 5.130 391,000 1,939,039 4.9592 3.645 3.645 3.660 3.645 3.785 529,934 3.6590 -1.00%
2019-06-14 0 4.990 4.990 5.010 4.970 5.050 932,000 4,650,964 4.9903 3.682 3.682 3.697 3.667 3.726 1,263,168 3.6820 -1.19%
2019-06-13 0 5.050 5.050 5.060 5.000 5.090 516,000 2,600,215 5.0392 3.726 3.726 3.733 3.689 3.756 699,351 3.7180 -1.17%
2019-06-12 0 5.110 5.100 5.110 4.940 5.160 2,479,000 12,554,030 5.0642 3.770 3.763 3.770 3.645 3.807 3,359,865 3.7365 0.39%
2019-06-11 0 5.090 5.060 5.090 4.930 5.100 897,062 4,512,741 5.0306 3.756 3.733 3.756 3.637 3.763 1,215,816 3.7117 3.46%
2019-06-10 0 4.920 4.920 4.930 4.900 5.050 1,877,706 9,343,530 4.9760 3.630 3.630 3.637 3.615 3.726 2,544,913 3.6715 1.86%
2019-06-06 0 4.830 4.830 4.850 4.760 4.920 1,633,172 7,869,448 4.8185 3.564 3.564 3.578 3.512 3.630 2,213,488 3.5552 -0.82%
2019-06-05 0 4.870 4.860 4.870 4.770 4.970 1,615,987 7,933,340 4.9093 3.593 3.586 3.593 3.519 3.667 2,190,197 3.6222 3.18%
2019-06-04 0 4.720 4.720 4.730 4.700 5.000 4,407,644 21,122,018 4.7921 3.483 3.483 3.490 3.468 3.689 5,973,816 3.5358 -5.22%
2019-06-03 0 4.980 4.980 4.990 4.900 5.010 1,045,000 5,198,260 4.9744 3.674 3.674 3.682 3.615 3.697 1,416,321 3.6703 0.40%
2019-05-31 0 4.960 4.960 4.970 4.950 5.050 1,309,000 6,536,270 4.9933 3.660 3.660 3.667 3.652 3.726 1,774,128 3.6842 -0.80%
2019-05-30 0 5.000 4.990 5.000 4.870 5.060 4,793,000 23,751,120 4.9554 3.689 3.682 3.689 3.593 3.733 6,496,101 3.6562 -1.19%
2019-05-29 0 5.060 5.060 5.070 5.060 5.140 912,295 4,650,244 5.0973 3.733 3.733 3.741 3.733 3.792 1,236,462 3.7609 -0.78%
2019-05-28 0 5.100 5.080 5.100 5.050 5.190 6,712,000 34,214,250 5.0975 3.763 3.748 3.763 3.726 3.829 9,096,981 3.7611 0.39%
2019-05-27 0 5.080 5.080 5.100 5.040 5.180 2,233,000 11,389,420 5.1005 3.748 3.748 3.763 3.719 3.822 3,026,454 3.7633 0.79%
2019-05-24 0 5.040 5.030 5.040 5.030 5.140 2,513,000 12,697,480 5.0527 3.719 3.711 3.719 3.711 3.792 3,405,946 3.7280 -0.79%
2019-05-23 0 5.080 5.080 5.100 5.070 5.260 1,896,000 9,701,070 5.1166 3.748 3.748 3.763 3.741 3.881 2,569,707 3.7752 -3.33%
2019-05-22 0 5.320 5.320 5.340 5.200 5.370 1,356,787 7,160,660 5.2777 3.877 3.877 3.892 3.790 3.914 1,861,641 3.8464 1.72%
2019-05-21 0 5.230 5.220 5.230 5.140 5.250 1,016,700 5,302,220 5.2151 3.812 3.804 3.812 3.746 3.826 1,395,009 3.8008 1.16%
2019-05-20 0 5.170 5.160 5.170 5.160 5.250 5,255,000 27,322,560 5.1993 3.768 3.761 3.768 3.761 3.826 7,210,360 3.7893 -1.52%
2019-05-17 0 5.250 5.250 5.260 5.240 5.400 1,970,000 10,368,860 5.2634 3.826 3.826 3.834 3.819 3.936 2,703,028 3.8360 -2.96%
2019-05-16 0 5.410 5.410 5.420 5.370 5.430 533,000 2,878,700 5.4009 3.943 3.943 3.950 3.914 3.957 731,327 3.9363 0.00%
2019-05-15 0 5.410 5.410 5.450 5.400 5.500 403,000 2,186,020 5.4244 3.943 3.943 3.972 3.936 4.008 552,954 3.9533 -0.37%
2019-05-14 0 5.430 5.400 5.430 5.390 5.450 1,330,000 7,194,300 5.4092 3.957 3.936 3.957 3.928 3.972 1,824,887 3.9423 -1.45%
2019-05-10 0 5.510 5.480 5.510 5.400 5.530 1,942,214 10,547,921 5.4309 4.016 3.994 4.016 3.936 4.030 2,664,902 3.9581 2.80%
2019-05-09 0 5.360 5.350 5.360 5.340 5.500 2,549,000 13,704,855 5.3766 3.906 3.899 3.906 3.892 4.008 3,497,471 3.9185 -2.90%
2019-05-08 0 5.520 5.510 5.520 5.500 5.600 935,864 5,164,798 5.5187 4.023 4.016 4.023 4.008 4.081 1,284,094 4.0221 -1.60%
2019-05-07 0 5.610 5.610 5.620 5.550 5.680 1,300,000 7,293,530 5.6104 4.089 4.089 4.096 4.045 4.140 1,783,724 4.0889 1.26%
2019-05-06 0 5.540 5.540 5.550 5.500 5.700 3,247,370 18,005,626 5.5447 4.038 4.038 4.045 4.008 4.154 4,455,701 4.0410 -3.65%
2019-05-03 0 5.750 5.740 5.750 5.650 5.790 1,291,000 7,368,880 5.7079 4.191 4.183 4.191 4.118 4.220 1,771,375 4.1600 -0.35%
2019-05-02 0 5.770 5.770 5.790 5.740 5.820 1,340,000 7,746,590 5.7810 4.205 4.205 4.220 4.183 4.242 1,838,608 4.2133 0.17%
2019-04-30 0 5.760 5.740 5.760 5.670 5.790 1,315,000 7,544,730 5.7374 4.198 4.183 4.198 4.132 4.220 1,804,305 4.1815 1.23%
2019-04-29 0 5.690 5.680 5.690 5.670 5.750 910,000 5,181,170 5.6936 4.147 4.140 4.147 4.132 4.191 1,248,607 4.1496 0.35%
2019-04-26 0 5.670 5.670 5.690 5.670 5.710 3,647,279 20,711,547 5.6786 4.132 4.132 4.147 4.132 4.162 5,004,414 4.1387 -0.35%
2019-04-25 0 5.690 5.680 5.690 5.600 5.760 2,210,543 12,574,051 5.6882 4.147 4.140 4.147 4.081 4.198 3,033,075 4.1456 -1.22%
2019-04-24 0 5.760 5.750 5.760 5.700 5.830 3,295,000 18,932,315 5.7458 4.198 4.191 4.198 4.154 4.249 4,521,054 4.1876 1.41%
2019-04-23 0 5.680 5.680 5.700 5.680 5.900 8,859,962 50,555,271 5.7060 4.140 4.140 4.154 4.140 4.300 12,156,711 4.1586 -3.24%
2019-04-18 0 5.870 5.860 5.870 5.820 5.960 3,060,000 18,015,675 5.8875 4.278 4.271 4.278 4.242 4.344 4,198,611 4.2909 -0.51%
2019-04-17 0 5.900 5.900 5.910 5.790 5.970 2,262,000 13,233,120 5.8502 4.300 4.300 4.307 4.220 4.351 3,103,679 4.2637 -0.51%
2019-04-16 0 5.930 5.920 5.930 5.760 5.940 2,021,432 11,824,800 5.8497 4.322 4.315 4.322 4.198 4.329 2,773,597 4.2633 2.07%
2019-04-15 0 5.810 5.800 5.810 5.800 5.970 3,959,000 23,216,400 5.8642 4.234 4.227 4.234 4.227 4.351 5,432,125 4.2739 -0.51%
2019-04-12 0 5.840 5.840 5.850 5.800 6.000 4,947,067 28,894,415 5.8407 4.256 4.256 4.264 4.227 4.373 6,787,847 4.2568 -1.52%
2019-04-11 0 5.930 5.930 5.950 5.910 6.200 3,340,012 20,196,493 6.0468 4.322 4.322 4.336 4.307 4.519 4,582,814 4.4070 -3.58%
2019-04-10 0 6.150 6.140 6.150 6.120 6.250 2,566,339 15,841,481 6.1728 4.482 4.475 4.482 4.460 4.555 3,521,261 4.4988 -0.81%
2019-04-09 0 6.200 6.200 6.210 6.160 6.270 4,175,000 25,944,445 6.2142 4.519 4.519 4.526 4.489 4.570 5,728,497 4.5290 0.00%
2019-04-08 0 6.200 6.190 6.200 6.150 6.390 3,788,247 23,599,148 6.2296 4.519 4.511 4.519 4.482 4.657 5,197,835 4.5402 -1.27%
2019-04-04 0 6.280 6.270 6.280 6.250 6.450 3,843,500 24,330,417 6.3303 4.577 4.570 4.577 4.555 4.701 5,273,648 4.6136 -1.87%
2019-04-03 0 6.400 6.400 6.410 6.300 6.440 2,787,012 17,789,676 6.3831 4.664 4.664 4.672 4.592 4.694 3,824,046 4.6521 1.59%
2019-04-02 0 6.300 6.300 6.320 6.270 6.430 2,320,615 14,637,531 6.3076 4.592 4.592 4.606 4.570 4.686 3,184,105 4.5971 -0.79%
2019-04-01 0 6.350 6.340 6.350 6.300 6.380 1,338,469 8,484,110 6.3387 4.628 4.621 4.628 4.592 4.650 1,836,507 4.6197 1.93%
2019-03-29 0 6.230 6.220 6.230 6.220 6.350 2,850,000 17,866,930 6.2691 4.541 4.533 4.541 4.533 4.628 3,910,471 4.5690 0.00%
2019-03-28 0 6.230 6.230 6.240 6.200 6.360 1,284,000 8,026,665 6.2513 4.541 4.541 4.548 4.519 4.635 1,761,770 4.5560 -1.42%
2019-03-27 0 6.320 6.310 6.320 6.240 6.350 1,536,095 9,676,244 6.2992 4.606 4.599 4.606 4.548 4.628 2,107,669 4.5910 1.77%
2019-03-26 0 6.210 6.210 6.220 6.190 6.380 1,269,000 7,937,939 6.2553 4.526 4.526 4.533 4.511 4.650 1,741,189 4.5589 -2.05%
2019-03-25 0 6.340 6.320 6.340 6.300 6.520 1,276,000 8,130,930 6.3722 4.621 4.606 4.621 4.592 4.752 1,750,793 4.6441 -3.79%
2019-03-22 0 6.590 6.550 6.590 6.500 6.660 896,000 5,871,325 6.5528 4.803 4.774 4.803 4.737 4.854 1,229,397 4.7758 0.46%
2019-03-21 0 6.560 6.560 6.580 6.440 6.700 2,009,376 13,294,330 6.6161 4.781 4.781 4.796 4.694 4.883 2,757,055 4.8219 1.55%
2019-03-20 0 6.460 6.420 6.460 6.400 6.660 1,587,189 10,282,853 6.4787 4.708 4.679 4.708 4.664 4.854 2,177,774 4.7217 -1.52%
2019-03-19 0 6.560 6.560 6.600 6.550 6.800 1,650,000 10,898,800 6.6053 4.781 4.781 4.810 4.774 4.956 2,263,957 4.8140 -2.53%
2019-03-18 0 6.730 6.730 6.740 6.660 6.780 1,427,000 9,586,550 6.7180 4.905 4.905 4.912 4.854 4.941 1,957,980 4.8961 -0.30%
2019-03-15 0 6.750 6.720 6.750 6.600 6.840 1,670,000 11,230,980 6.7251 4.919 4.898 4.919 4.810 4.985 2,291,399 4.9014 2.12%
2019-03-14 0 6.610 6.610 6.620 6.600 6.800 1,050,677 6,974,779 6.6384 4.817 4.817 4.825 4.810 4.956 1,441,629 4.8381 -1.34%
2019-03-13 0 6.700 6.700 6.710 6.530 6.760 2,089,000 13,934,107 6.6702 4.883 4.883 4.890 4.759 4.927 2,866,307 4.8613 0.30%
2019-03-12 0 6.680 6.680 6.690 6.560 6.750 2,388,000 15,902,463 6.6593 4.868 4.868 4.876 4.781 4.919 3,276,563 4.8534 2.77%
2019-03-11 0 6.500 6.460 6.500 6.120 6.550 2,218,000 14,243,632 6.4218 4.737 4.708 4.737 4.460 4.774 3,043,307 4.6803 3.34%
2019-03-08 0 6.290 6.290 6.300 6.290 6.600 3,280,000 21,138,835 6.4448 4.584 4.584 4.592 4.584 4.810 4,500,472 4.6970 -4.70%
2019-03-07 0 6.600 6.600 6.610 6.560 6.870 8,738,012 58,740,782 6.7224 4.810 4.810 4.817 4.781 5.007 11,989,384 4.8994 -1.64%
2019-03-06 0 6.710 6.710 6.720 6.500 6.880 6,300,000 42,253,431 6.7069 4.890 4.890 4.898 4.737 5.014 8,644,200 4.8881 1.82%
2019-03-05 0 6.590 6.550 6.590 6.410 6.650 1,538,000 10,050,960 6.5351 4.803 4.774 4.803 4.672 4.847 2,110,282 4.7629 2.81%
2019-03-04 0 6.410 6.410 6.430 6.190 6.530 3,430,860 21,843,154 6.3667 4.672 4.672 4.686 4.511 4.759 4,707,466 4.6401 4.06%
2019-03-01 0 6.160 6.160 6.170 6.120 6.190 1,182,000 7,284,390 6.1628 4.489 4.489 4.497 4.460 4.511 1,621,817 4.4915 -0.16%
2019-02-28 0 6.170 6.110 6.170 6.040 6.240 2,091,000 12,806,730 6.1247 4.497 4.453 4.497 4.402 4.548 2,869,051 4.4638 0.00%
2019-02-27 0 6.170 6.170 6.180 6.170 6.480 3,034,866 19,148,246 6.3094 4.497 4.497 4.504 4.497 4.723 4,164,125 4.5984 -4.64%
2019-02-26 0 6.470 6.420 6.470 6.370 6.500 2,639,987 17,023,176 6.4482 4.715 4.679 4.715 4.643 4.737 3,622,313 4.6995 1.89%
2019-02-25 0 6.350 6.340 6.350 6.300 6.400 1,868,000 11,846,794 6.3420 4.628 4.621 4.628 4.592 4.664 2,563,074 4.6221 0.63%
2019-02-22 0 6.310 6.310 6.350 6.270 6.400 1,250,000 7,914,350 6.3315 4.599 4.599 4.628 4.570 4.664 1,715,119 4.6145 -0.47%
2019-02-21 0 6.340 6.310 6.340 6.280 6.440 1,528,000 9,709,735 6.3545 4.621 4.599 4.621 4.577 4.694 2,096,561 4.6313 1.12%
2019-02-20 0 6.270 6.250 6.270 6.250 6.460 1,753,283 11,059,182 6.3077 4.570 4.555 4.570 4.555 4.708 2,405,671 4.5971 -1.88%
2019-02-19 0 6.390 6.380 6.390 6.330 6.610 2,336,500 15,182,980 6.4982 4.657 4.650 4.657 4.613 4.817 3,205,900 4.7359 -2.44%
2019-02-18 0 6.550 6.530 6.550 6.500 6.600 1,268,000 8,307,160 6.5514 4.774 4.759 4.774 4.737 4.810 1,739,817 4.7747 1.87%
2019-02-15 0 6.430 6.420 6.430 6.400 6.700 909,000 5,916,680 6.5090 4.686 4.679 4.686 4.664 4.883 1,247,235 4.7438 -3.89%
2019-02-14 0 6.690 6.690 6.700 6.570 6.770 1,348,320 9,004,720 6.6785 4.876 4.876 4.883 4.788 4.934 1,850,023 4.8674 1.36%
2019-02-13 0 6.600 6.600 6.620 6.520 6.640 1,202,606 7,937,439 6.6002 4.810 4.810 4.825 4.752 4.839 1,650,090 4.8103 0.61%
2019-02-12 0 6.560 6.560 6.570 6.490 6.670 1,124,118 7,386,807 6.5712 4.781 4.781 4.788 4.730 4.861 1,542,397 4.7892 -1.06%
2019-02-11 0 6.630 6.630 6.640 6.510 6.660 1,255,000 8,291,650 6.6069 4.832 4.832 4.839 4.745 4.854 1,721,979 4.8152 1.07%
2019-02-08 0 6.560 6.550 6.560 6.350 6.630 1,487,703 9,621,222 6.4672 4.781 4.774 4.781 4.628 4.832 2,041,270 4.7134 0.61%
2019-02-04 0 6.520 6.490 6.520 6.370 6.530 946,233 6,081,088 6.4266 4.752 4.730 4.752 4.643 4.759 1,298,322 4.6838 1.87%
2019-02-01 0 6.400 6.350 6.400 6.230 6.400 3,220,518 20,277,419 6.2963 4.664 4.628 4.664 4.541 4.664 4,418,857 4.5888 3.23%
2019-01-31 0 6.200 6.190 6.200 6.150 6.260 1,013,000 6,269,170 6.1887 4.519 4.511 4.519 4.482 4.562 1,389,932 4.5104 0.81%
2019-01-30 0 6.150 6.130 6.150 6.140 6.240 371,000 2,289,710 6.1717 4.482 4.468 4.482 4.475 4.548 509,047 4.4980 -0.97%
2019-01-29 0 6.210 6.200 6.210 6.080 6.220 922,037 5,686,242 6.1670 4.526 4.519 4.526 4.431 4.533 1,265,123 4.4946 1.64%
2019-01-28 0 6.110 6.110 6.140 6.090 6.320 2,373,087 14,772,100 6.2248 4.453 4.453 4.475 4.438 4.606 3,256,101 4.5367 -0.97%
2019-01-25 0 6.170 6.170 6.180 6.140 6.270 2,124,000 13,149,410 6.1909 4.497 4.497 4.504 4.475 4.570 2,914,330 4.5120 -0.80%
2019-01-24 0 6.220 6.210 6.220 6.060 6.220 4,076,000 25,136,676 6.1670 4.533 4.526 4.533 4.417 4.533 5,592,660 4.4946 2.64%
2019-01-23 0 6.060 6.060 6.070 6.020 6.150 2,162,000 13,157,460 6.0858 4.417 4.417 4.424 4.387 4.482 2,966,470 4.4354 0.17%
2019-01-22 0 6.050 6.020 6.050 6.000 6.080 1,391,000 8,372,830 6.0193 4.409 4.387 4.409 4.373 4.431 1,908,584 4.3869 0.33%
2019-01-21 0 6.030 6.020 6.040 6.000 6.100 1,748,000 10,518,760 6.0176 4.395 4.387 4.402 4.373 4.446 2,398,422 4.3857 0.17%
2019-01-18 0 6.020 6.010 6.020 5.950 6.080 1,417,852 8,501,687 5.9962 4.387 4.380 4.387 4.336 4.431 1,945,428 4.3701 -1.15%
2019-01-17 0 6.090 6.080 6.090 6.050 6.200 1,052,123 6,427,880 6.1094 4.438 4.431 4.438 4.409 4.519 1,443,613 4.4526 -1.30%
2019-01-16 0 6.170 6.160 6.170 5.870 6.180 2,022,000 12,308,560 6.0873 4.497 4.489 4.497 4.278 4.504 2,774,376 4.4365 4.58%
2019-01-15 0 5.900 5.880 5.900 5.870 6.010 1,069,061 6,343,798 5.9340 4.300 4.285 4.300 4.278 4.380 1,466,853 4.3248 0.00%
2019-01-14 0 5.900 5.880 5.900 5.800 5.920 1,464,000 8,548,660 5.8392 4.300 4.285 4.300 4.227 4.315 2,008,747 4.2557 1.37%
2019-01-11 0 5.820 5.810 5.820 5.730 5.990 1,455,000 8,465,600 5.8183 4.242 4.234 4.242 4.176 4.366 1,996,398 4.2404 -1.69%
2019-01-10 0 5.920 5.920 5.930 5.860 5.980 1,063,000 6,310,415 5.9364 4.315 4.315 4.322 4.271 4.358 1,458,537 4.3265 -0.67%
2019-01-09 0 5.960 5.960 5.970 5.930 6.080 1,552,309 9,277,300 5.9765 4.344 4.344 4.351 4.322 4.431 2,129,916 4.3557 -0.33%
2019-01-08 0 5.980 5.910 5.980 5.780 5.980 1,609,185 9,492,198 5.8988 4.358 4.307 4.358 4.213 4.358 2,207,955 4.2991 3.10%
2019-01-07 0 5.800 5.790 5.800 5.500 5.830 1,908,000 10,932,970 5.7301 4.227 4.220 4.227 4.008 4.249 2,617,958 4.1761 5.07%
2019-01-04 0 5.520 5.510 5.530 5.450 5.640 907,000 4,990,960 5.5027 4.023 4.016 4.030 3.972 4.111 1,244,490 4.0104 2.22%
2019-01-03 0 5.400 5.400 5.410 5.400 5.580 404,000 2,203,560 5.4544 3.936 3.936 3.943 3.936 4.067 554,326 3.9752 -2.17%
2019-01-02 0 5.520 5.500 5.520 5.460 5.650 391,604 2,160,035 5.5159 4.023 4.008 4.023 3.979 4.118 537,318 4.0200 -0.90%
2018-12-31 0 5.570 5.560 5.570 5.510 5.650 240,000 1,342,050 5.5919 4.059 4.052 4.059 4.016 4.118 329,303 4.0754 1.09%
2018-12-28 0 5.510 5.510 5.530 5.250 5.600 1,413,003 7,636,165 5.4042 4.016 4.016 4.030 3.826 4.081 1,938,775 3.9387 3.96%
2018-12-27 0 5.300 5.290 5.300 5.210 5.470 2,045,000 10,902,180 5.3311 3.863 3.855 3.863 3.797 3.987 2,805,935 3.8854 -1.49%
2018-12-24 0 5.380 5.380 5.410 5.150 5.410 764,000 4,047,340 5.2976 3.921 3.921 3.943 3.753 3.943 1,048,281 3.8609 3.46%
2018-12-21 0 5.200 5.190 5.200 5.090 5.320 4,780,000 24,955,125 5.2207 3.790 3.783 3.790 3.710 3.877 6,558,615 3.8049 -0.76%
2018-12-20 0 5.240 5.240 5.250 5.220 5.490 3,821,000 20,359,740 5.3284 3.819 3.819 3.826 3.804 4.001 5,242,776 3.8834 -3.85%
2018-12-19 0 5.450 5.440 5.450 5.430 5.570 2,233,500 12,213,570 5.4684 3.972 3.965 3.972 3.957 4.059 3,064,575 3.9854 -0.73%
2018-12-18 0 5.490 5.480 5.490 5.470 5.740 1,629,000 9,054,870 5.5585 4.001 3.994 4.001 3.987 4.183 2,235,143 4.0511 -3.35%
2018-12-17 0 5.680 5.670 5.680 5.660 5.750 1,007,246 5,739,447 5.6982 4.140 4.132 4.140 4.125 4.191 1,382,037 4.1529 -1.22%
2018-12-14 0 5.750 5.710 5.750 5.700 5.780 438,000 2,508,970 5.7282 4.191 4.162 4.191 4.154 4.213 600,978 4.1748 -1.37%
2018-12-13 0 5.830 5.820 5.830 5.700 5.870 752,000 4,354,180 5.7901 4.249 4.242 4.249 4.154 4.278 1,031,816 4.2199 1.39%
2018-12-12 0 5.750 5.710 5.760 5.650 5.770 991,000 5,655,300 5.7067 4.191 4.162 4.198 4.118 4.205 1,359,746 4.1591 2.50%
2018-12-11 0 5.610 5.610 5.640 5.570 5.680 1,388,000 7,819,700 5.6338 4.089 4.089 4.111 4.059 4.140 1,904,468 4.1060 0.72%
2018-12-10 0 5.570 5.550 5.570 5.520 5.710 1,091,000 6,072,080 5.5656 4.059 4.045 4.059 4.023 4.162 1,496,956 4.0563 -2.11%
2018-12-07 0 5.690 5.670 5.690 5.620 5.870 1,071,000 6,096,890 5.6927 4.147 4.132 4.147 4.096 4.278 1,469,514 4.1489 -1.22%
2018-12-06 0 5.760 5.750 5.760 5.700 5.950 1,949,103 11,246,653 5.7702 4.198 4.191 4.198 4.154 4.336 2,674,355 4.2054 -3.52%
2018-12-05 0 5.970 5.970 5.980 5.930 6.090 1,315,000 7,877,575 5.9906 4.351 4.351 4.358 4.322 4.438 1,804,305 4.3660 -3.24%
2018-12-04 0 6.170 6.160 6.170 6.020 6.200 2,632,000 16,018,170 6.0859 4.497 4.489 4.497 4.387 4.519 3,611,355 4.4355 1.82%
2018-12-03 0 6.060 6.050 6.060 5.960 6.100 2,323,796 13,990,429 6.0205 4.417 4.409 4.417 4.344 4.446 3,188,469 4.3878 2.89%
2018-11-30 0 5.890 5.890 5.900 5.860 6.030 2,029,000 12,026,680 5.9274 4.293 4.293 4.300 4.271 4.395 2,783,981 4.3200 -0.17%
2018-11-29 0 5.900 5.900 5.940 5.850 6.020 1,968,741 11,637,999 5.9114 4.300 4.300 4.329 4.264 4.387 2,701,300 4.3083 -0.84%
2018-11-28 0 5.950 5.950 5.960 5.890 6.110 1,129,458 6,714,634 5.9450 4.336 4.336 4.344 4.293 4.453 1,549,724 4.3328 -0.17%
2018-11-27 0 5.960 5.960 6.010 5.900 6.050 778,000 4,629,730 5.9508 4.344 4.344 4.380 4.300 4.409 1,067,490 4.3370 -1.49%
2018-11-26 0 6.050 6.030 6.050 5.970 6.070 341,012 2,059,187 6.0385 4.409 4.395 4.409 4.351 4.424 467,901 4.4009 1.00%
2018-11-23 0 5.990 5.980 6.000 5.940 6.050 365,000 2,183,920 5.9833 4.366 4.358 4.373 4.329 4.409 500,815 4.3607 -1.16%
2018-11-22 0 6.060 6.050 6.100 5.970 6.100 200,000 1,210,780 6.0539 4.417 4.409 4.446 4.351 4.446 274,419 4.4122 -0.66%
2018-11-21 0 6.100 6.000 6.100 5.900 6.190 1,454,000 8,728,620 6.0032 4.446 4.373 4.446 4.300 4.511 1,995,026 4.3752 2.01%
2018-11-20 0 5.980 5.980 5.990 5.950 6.090 644,000 3,869,910 6.0092 4.358 4.358 4.366 4.336 4.438 883,629 4.3796 -2.29%
2018-11-19 0 6.120 6.120 6.150 6.120 6.250 456,000 2,805,294 6.1520 4.460 4.460 4.482 4.460 4.555 625,675 4.4836 -0.49%
2018-11-16 0 6.150 6.130 6.150 6.100 6.220 639,000 3,925,620 6.1434 4.482 4.468 4.482 4.446 4.533 876,769 4.4774 -0.49%
2018-11-15 0 6.180 6.180 6.210 6.040 6.190 548,228 3,365,420 6.1387 4.504 4.504 4.526 4.402 4.511 752,221 4.4740 -0.16%
2018-11-14 0 6.190 6.120 6.190 6.100 6.220 457,000 2,809,750 6.1482 4.511 4.460 4.511 4.446 4.533 627,047 4.4809 1.48%
2018-11-13 0 6.100 6.100 6.110 6.000 6.140 438,000 2,664,100 6.0824 4.446 4.446 4.453 4.373 4.475 600,978 4.4329 -0.81%
2018-11-12 0 6.150 6.140 6.150 6.100 6.300 233,000 1,434,610 6.1571 4.482 4.475 4.482 4.446 4.592 319,698 4.4874 0.65%
2018-11-09 0 6.110 6.110 6.140 6.090 6.170 1,005,000 6,168,590 6.1379 4.453 4.453 4.475 4.438 4.497 1,378,956 4.4734 -1.29%
2018-11-08 0 6.190 6.160 6.190 6.150 6.320 891,000 5,519,050 6.1942 4.511 4.489 4.511 4.482 4.606 1,222,537 4.5144 1.98%
2018-11-07 0 6.070 6.070 6.080 6.010 6.200 1,023,000 6,246,910 6.1065 4.424 4.424 4.431 4.380 4.519 1,403,653 4.4505 -1.14%
2018-11-06 0 6.140 6.140 6.150 5.980 6.180 865,000 5,288,520 6.1139 4.475 4.475 4.482 4.358 4.504 1,186,862 4.4559 2.16%
2018-11-05 0 6.010 6.010 6.020 6.010 6.260 1,867,800 11,360,828 6.0825 4.380 4.380 4.387 4.380 4.562 2,562,799 4.4330 -5.06%
2018-11-02 0 6.330 6.330 6.380 5.860 6.410 4,414,123 27,326,047 6.1906 4.613 4.613 4.650 4.271 4.672 6,056,597 4.5118 9.14%
2018-11-01 0 5.800 5.790 5.800 5.670 5.840 1,522,000 8,808,530 5.7875 4.227 4.220 4.227 4.132 4.256 2,088,329 4.2180 2.84%
2018-10-31 0 5.640 5.590 5.640 5.460 5.640 1,438,000 8,002,025 5.5647 4.111 4.074 4.111 3.979 4.111 1,973,073 4.0556 3.11%
2018-10-30 0 5.470 5.470 5.490 5.410 5.520 513,670 2,813,339 5.4769 3.987 3.987 4.001 3.943 4.023 704,804 3.9917 0.55%
2018-10-29 0 5.440 5.440 5.450 5.420 5.520 1,031,000 5,638,420 5.4689 3.965 3.965 3.972 3.950 4.023 1,414,630 3.9858 -1.09%
2018-10-26 0 5.500 5.500 5.530 5.450 5.590 804,000 4,428,050 5.5075 4.008 4.008 4.030 3.972 4.074 1,103,165 4.0140 -1.43%
2018-10-25 0 5.580 5.560 5.580 5.470 5.690 1,883,000 10,398,390 5.5222 4.067 4.052 4.067 3.987 4.147 2,583,655 4.0247 -1.93%
2018-10-24 0 5.690 5.680 5.690 5.630 5.770 957,741 5,448,979 5.6894 4.147 4.140 4.147 4.103 4.205 1,314,112 4.1465 -0.35%
2018-10-23 0 5.710 5.700 5.710 5.700 5.900 1,379,486 7,948,061 5.7616 4.162 4.154 4.162 4.154 4.300 1,892,786 4.1991 -3.06%
2018-10-22 0 5.890 5.880 5.890 5.890 6.010 1,879,000 11,183,610 5.9519 4.293 4.285 4.293 4.293 4.380 2,578,167 4.3378 0.86%
2018-10-19 0 5.840 5.790 5.840 5.720 5.880 2,836,000 16,506,580 5.8204 4.256 4.220 4.256 4.169 4.285 3,891,262 4.2420 -0.85%
2018-10-18 0 5.890 5.870 5.890 5.560 6.070 4,774,000 27,995,569 5.8642 4.293 4.278 4.293 4.052 4.424 6,550,382 4.2739 3.51%
2018-10-16 0 5.690 5.660 5.690 5.560 5.900 5,975,000 33,916,410 5.6764 4.147 4.125 4.147 4.052 4.300 8,198,269 4.1370 -3.07%
2018-10-15 0 5.870 5.870 5.890 5.850 6.020 2,325,000 13,723,140 5.9024 4.278 4.278 4.293 4.264 4.387 3,190,121 4.3018 -1.68%
2018-10-12 0 5.970 5.970 6.020 5.720 6.060 5,237,000 31,125,555 5.9434 4.351 4.351 4.387 4.169 4.417 7,185,662 4.3316 1.70%
2018-10-11 0 5.870 5.840 5.870 5.660 5.940 7,616,562 43,656,597 5.7318 4.278 4.256 4.278 4.125 4.329 10,450,648 4.1774 -4.55%
2018-10-10 0 6.150 6.140 6.150 6.130 6.360 1,274,006 7,923,917 6.2197 4.482 4.475 4.482 4.468 4.635 1,748,057 4.5330 -3.45%
2018-10-09 0 6.370 6.360 6.370 6.280 6.420 521,330 3,314,045 6.3569 4.643 4.635 4.643 4.577 4.679 715,314 4.6330 0.79%
2018-10-08 0 6.320 6.320 6.330 6.320 6.600 1,055,246 6,743,109 6.3901 4.606 4.606 4.613 4.606 4.810 1,447,898 4.6572 -4.39%
2018-10-05 0 6.610 6.610 6.630 6.350 6.630 732,000 4,757,640 6.4995 4.817 4.817 4.832 4.628 4.832 1,004,374 4.7369 2.96%
2018-10-04 0 6.420 6.420 6.440 6.400 6.590 956,000 6,176,490 6.4608 4.679 4.679 4.694 4.664 4.803 1,311,723 4.7087 -2.43%
2018-10-03 0 6.580 6.580 6.590 6.560 6.810 707,000 4,691,920 6.6364 4.796 4.796 4.803 4.781 4.963 970,071 4.8367 -1.94%
2018-10-02 0 6.710 6.710 6.740 6.670 6.800 1,000,035 6,734,764 6.7345 4.890 4.890 4.912 4.861 4.956 1,372,143 4.9082 0.45%
2018-09-28 0 6.680 6.660 6.680 6.630 6.810 616,000 4,115,590 6.6812 4.868 4.854 4.868 4.832 4.963 845,211 4.8693 -0.30%
2018-09-27 0 6.700 6.700 6.740 6.690 6.790 801,864 5,402,686 6.7377 4.883 4.883 4.912 4.876 4.949 1,100,234 4.9105 -1.47%
2018-09-26 0 6.800 6.770 6.800 6.750 6.830 852,000 5,769,880 6.7722 4.956 4.934 4.956 4.919 4.978 1,169,025 4.9356 0.59%
2018-09-24 0 6.760 6.750 6.760 6.680 6.920 852,407 5,751,772 6.7477 4.927 4.919 4.927 4.868 5.043 1,169,584 4.9178 -2.31%
2018-09-21 0 6.920 6.900 6.920 6.660 6.920 1,436,000 9,777,300 6.8087 5.043 5.029 5.043 4.854 5.043 1,970,329 4.9623 3.90%
2018-09-20 0 6.660 6.650 6.660 6.630 6.780 2,962,000 19,780,790 6.6782 4.854 4.847 4.854 4.832 4.941 4,064,146 4.8671 -1.62%
2018-09-19 0 6.770 6.760 6.770 6.530 6.780 2,765,062 18,475,742 6.6819 4.934 4.927 4.934 4.759 4.941 3,793,928 4.8698 3.20%
2018-09-18 0 6.560 6.560 6.580 6.380 6.600 1,349,695 8,774,880 6.5014 4.781 4.781 4.796 4.650 4.810 1,851,910 4.7383 2.18%
2018-09-17 0 6.420 6.420 6.430 6.420 6.580 1,490,850 9,671,449 6.4872 4.679 4.679 4.686 4.679 4.796 2,045,588 4.7280 -2.58%
2018-09-14 0 6.590 6.560 6.590 6.510 6.700 1,051,865 6,919,966 6.5788 4.803 4.781 4.803 4.745 4.883 1,443,259 4.7947 -0.90%
2018-09-13 0 6.650 6.590 6.650 6.520 6.800 1,678,000 11,119,760 6.6268 4.847 4.803 4.847 4.752 4.956 2,302,376 4.8297 -0.60%
2018-09-12 0 6.690 6.690 6.720 6.560 6.830 3,416,778 22,865,437 6.6921 4.876 4.876 4.898 4.781 4.978 4,688,145 4.8773 1.06%
2018-09-11 0 6.620 6.570 6.630 6.300 6.650 4,926,370 32,110,166 6.5180 4.825 4.788 4.832 4.592 4.847 6,759,449 4.7504 5.25%
2018-09-10 0 6.350 6.340 6.350 6.200 6.860 5,985,998 38,186,364 6.3793 4.584 4.577 4.584 4.476 4.952 8,291,706 4.6054 -7.43%
2018-09-07 0 6.860 6.860 6.890 6.750 7.140 2,793,679 19,269,245 6.8974 4.952 4.952 4.974 4.873 5.155 3,869,758 4.9794 -2.70%
2018-09-06 0 7.050 7.050 7.060 6.980 7.440 1,809,867 12,865,733 7.1087 5.090 5.090 5.097 5.039 5.371 2,506,998 5.1319 -4.08%
2018-09-05 0 7.350 7.280 7.350 7.250 7.450 1,273,580 9,313,871 7.3131 5.306 5.256 5.306 5.234 5.378 1,764,142 5.2795 -1.21%
2018-09-04 0 7.440 7.440 7.460 7.440 7.590 1,531,365 11,473,660 7.4924 5.371 5.371 5.386 5.371 5.479 2,121,222 5.4090 -0.93%
2018-09-03 0 7.510 7.510 7.530 7.480 7.680 2,062,000 15,549,230 7.5408 5.422 5.422 5.436 5.400 5.544 2,856,248 5.4439 -2.97%
2018-08-31 0 7.740 7.740 7.750 7.610 7.760 1,999,850 15,408,193 7.7047 5.588 5.588 5.595 5.494 5.602 2,770,159 5.5622 -0.39%
2018-08-30 0 7.770 7.770 7.780 7.760 8.000 1,020,617 7,989,400 7.8280 5.609 5.609 5.617 5.602 5.775 1,413,742 5.6512 -2.39%
2018-08-29 0 7.960 7.960 7.990 7.720 8.100 3,908,000 30,926,319 7.9136 5.747 5.747 5.768 5.573 5.848 5,413,297 5.7130 2.05%
2018-08-28 0 7.800 7.800 7.810 7.720 7.860 2,775,200 21,597,592 7.7824 5.631 5.631 5.638 5.573 5.674 3,844,161 5.6183 -0.51%
2018-08-27 0 7.840 7.810 7.840 7.620 7.850 1,628,300 12,654,681 7.7717 5.660 5.638 5.660 5.501 5.667 2,255,494 5.6106 2.89%
2018-08-24 0 7.620 7.570 7.620 7.530 7.650 2,213,043 16,742,137 7.5652 5.501 5.465 5.501 5.436 5.523 3,065,471 5.4615 -0.39%
2018-08-23 0 7.650 7.640 7.650 7.570 7.830 2,248,000 17,162,930 7.6348 5.523 5.516 5.523 5.465 5.653 3,113,893 5.5117 -2.80%
2018-08-22 0 7.870 7.780 7.870 7.710 8.100 1,716,000 13,463,190 7.8457 5.682 5.617 5.682 5.566 5.848 2,376,975 5.6640 -2.36%
2018-08-21 0 8.060 8.010 8.060 7.690 8.070 2,220,903 17,619,072 7.9333 5.819 5.783 5.819 5.552 5.826 3,076,358 5.7272 4.40%
2018-08-20 0 7.720 7.720 7.780 7.620 7.890 1,164,279 9,000,277 7.7303 5.573 5.573 5.617 5.501 5.696 1,612,740 5.5807 -0.26%
2018-08-17 0 7.740 7.730 7.740 7.700 7.980 1,750,000 13,741,609 7.8523 5.588 5.580 5.588 5.559 5.761 2,424,071 5.6688 0.13%
2018-08-16 0 7.730 7.730 7.750 7.550 7.830 5,265,450 40,542,515 7.6997 5.580 5.580 5.595 5.451 5.653 7,293,615 5.5586 -0.64%
2018-08-15 0 7.780 7.760 7.780 7.740 8.190 2,764,673 21,770,578 7.8746 5.617 5.602 5.617 5.588 5.913 3,829,580 5.6848 -4.77%
2018-08-14 0 8.170 8.170 8.180 8.070 8.590 6,349,645 52,368,353 8.2474 5.898 5.898 5.905 5.826 6.201 8,795,424 5.9540 -3.20%
2018-08-13 0 8.440 8.420 8.440 8.220 8.530 2,802,000 23,473,740 8.3775 6.093 6.079 6.093 5.934 6.158 3,881,284 6.0479 0.72%
2018-08-10 0 8.380 8.380 8.420 8.380 8.560 3,214,811 27,263,957 8.4807 6.050 6.050 6.079 6.050 6.180 4,453,103 6.1225 -1.30%
2018-08-09 0 8.490 8.490 8.540 8.100 8.650 6,636,945 56,307,945 8.4840 6.129 6.129 6.165 5.848 6.245 9,193,387 6.1248 3.79%
2018-08-08 0 8.180 8.180 8.190 8.130 8.670 4,902,733 41,048,547 8.3726 5.905 5.905 5.913 5.869 6.259 6,791,185 6.0444 -1.68%
2018-08-07 0 8.320 8.300 8.320 7.690 8.510 10,869,541 90,253,904 8.3034 6.006 5.992 6.006 5.552 6.144 15,056,309 5.9944 8.19%
2018-08-06 0 7.690 7.690 7.740 7.690 8.090 3,526,234 27,758,595 7.8720 5.552 5.552 5.588 5.552 5.840 4,884,481 5.6830 0.92%
2018-08-03 0 7.620 7.610 7.620 7.550 7.730 1,223,200 9,316,810 7.6168 5.501 5.494 5.501 5.451 5.580 1,694,356 5.4987 0.53%
2018-08-02 0 7.580 7.580 7.590 7.510 7.800 2,344,402 17,888,621 7.6304 5.472 5.472 5.479 5.422 5.631 3,247,427 5.5086 -1.30%
2018-08-01 0 7.680 7.680 7.690 7.680 8.030 3,521,000 27,582,909 7.8338 5.544 5.544 5.552 5.544 5.797 4,877,231 5.6554 -4.00%
2018-07-31 0 8.000 7.960 8.000 7.860 8.010 1,757,000 13,960,365 7.9456 5.775 5.747 5.775 5.674 5.783 2,433,767 5.7361 0.00%
2018-07-30 0 8.000 8.000 8.010 7.880 8.110 1,198,000 9,558,770 7.9789 5.775 5.775 5.783 5.689 5.855 1,659,450 5.7602 -0.25%
2018-07-27 0 8.020 8.020 8.030 7.820 8.050 1,661,128 13,219,479 7.9581 5.790 5.790 5.797 5.645 5.812 2,300,967 5.7452 0.75%
2018-07-26 0 7.960 7.930 7.970 7.840 8.250 2,320,617 18,512,323 7.9773 5.747 5.725 5.754 5.660 5.956 3,214,480 5.7590 -3.05%
2018-07-25 0 8.210 8.210 8.220 8.100 8.340 2,512,233 20,530,162 8.1721 5.927 5.927 5.934 5.848 6.021 3,479,904 5.8996 -1.68%
2018-07-24 0 8.350 8.350 8.360 7.950 8.550 5,523,750 45,951,655 8.3189 6.028 6.028 6.035 5.739 6.172 7,651,408 6.0056 3.47%
2018-07-23 0 8.070 8.050 8.070 7.600 8.100 4,503,447 35,531,686 7.8899 5.826 5.812 5.826 5.487 5.848 6,238,101 5.6959 5.91%
2018-07-20 0 7.620 7.580 7.630 7.420 7.630 814,160 6,120,283 7.5173 5.501 5.472 5.508 5.357 5.508 1,127,761 5.4269 0.79%
2018-07-19 0 7.560 7.560 7.570 7.530 7.660 1,408,307 10,659,810 7.5692 5.458 5.458 5.465 5.436 5.530 1,950,764 5.4644 -0.53%
2018-07-18 0 7.600 7.600 7.610 7.600 7.720 1,173,000 8,953,840 7.6333 5.487 5.487 5.494 5.487 5.573 1,624,820 5.5107 -0.65%
2018-07-17 0 7.650 7.650 7.670 7.600 7.770 3,360,000 25,746,535 7.6627 5.523 5.523 5.537 5.487 5.609 4,654,217 5.5319 -0.52%
2018-07-16 0 7.690 7.690 7.700 7.670 7.920 2,418,000 18,639,439 7.7086 5.552 5.552 5.559 5.537 5.718 3,349,374 5.5651 -3.03%
2018-07-13 0 7.930 7.900 7.930 7.900 8.150 643,000 5,115,080 7.9550 5.725 5.703 5.725 5.703 5.884 890,673 5.7429 -0.88%
2018-07-12 0 8.000 7.960 8.000 7.770 8.180 2,742,953 21,845,308 7.9642 5.775 5.747 5.775 5.609 5.905 3,799,493 5.7495 1.65%
2018-07-11 0 7.870 7.850 7.870 7.600 7.870 1,934,000 15,072,290 7.7933 5.682 5.667 5.682 5.487 5.682 2,678,945 5.6262 1.16%
2018-07-10 0 7.780 7.770 7.780 7.710 8.080 3,121,000 24,356,475 7.8041 5.617 5.609 5.617 5.566 5.833 4,323,158 5.6340 -2.51%
2018-07-09 0 7.980 7.980 7.990 7.840 8.010 1,637,148 13,025,315 7.9561 5.761 5.761 5.768 5.660 5.783 2,267,750 5.7437 2.31%
2018-07-06 0 7.800 7.760 7.800 7.750 7.920 2,455,155 19,229,442 7.8323 5.631 5.602 5.631 5.595 5.718 3,400,840 5.6543 -1.02%
2018-07-05 0 7.880 7.870 7.890 7.800 8.040 2,529,111 19,901,641 7.8690 5.689 5.682 5.696 5.631 5.804 3,503,283 5.6809 -0.88%
2018-07-04 0 7.950 7.910 7.950 7.900 8.100 1,142,000 9,123,830 7.9893 5.739 5.710 5.739 5.703 5.848 1,581,880 5.7677 -0.87%
2018-07-03 0 8.020 8.020 8.030 7.710 8.200 4,153,000 32,928,381 7.9288 5.790 5.790 5.797 5.566 5.920 5,752,667 5.7240 -2.20%
2018-06-29 0 8.200 8.180 8.200 7.560 8.210 5,501,752 42,972,536 7.8107 5.920 5.905 5.920 5.458 5.927 7,620,936 5.6387 8.90%
2018-06-28 0 7.530 7.520 7.530 7.510 7.780 4,684,237 35,803,569 7.6434 5.436 5.429 5.436 5.422 5.617 6,488,528 5.5180 -1.70%
2018-06-27 0 7.660 7.640 7.660 7.550 8.050 2,162,703 16,773,438 7.7558 5.530 5.516 5.530 5.451 5.812 2,995,741 5.5991 -3.53%
2018-06-26 0 7.940 7.940 8.000 7.910 8.100 3,302,145 26,494,687 8.0235 5.732 5.732 5.775 5.710 5.848 4,574,077 5.7924 -2.70%
2018-06-25 0 8.160 8.130 8.160 8.110 8.400 5,029,473 41,494,021 8.2502 5.891 5.869 5.891 5.855 6.064 6,966,743 5.9560 -0.37%
2018-06-22 0 8.190 8.150 8.190 7.710 8.240 3,025,000 24,324,760 8.0412 5.913 5.884 5.913 5.566 5.949 4,190,180 5.8052 4.07%
2018-06-21 0 7.870 7.860 7.870 7.780 7.920 3,420,000 26,890,300 7.8627 5.682 5.674 5.682 5.617 5.718 4,737,328 5.6763 0.77%
2018-06-20 0 7.810 7.810 7.830 7.420 7.880 6,042,000 46,616,680 7.7154 5.638 5.638 5.653 5.357 5.689 8,369,279 5.5700 3.86%
2018-06-19 0 7.520 7.510 7.520 7.510 7.810 3,083,685 23,533,316 7.6316 5.429 5.422 5.429 5.422 5.638 4,271,470 5.5094 -3.84%
2018-06-15 0 7.820 7.810 7.820 7.760 8.030 4,223,510 33,142,100 7.8471 5.645 5.638 5.645 5.602 5.797 5,850,337 5.6650 -1.88%
2018-06-14 0 7.970 7.970 8.060 7.970 8.400 4,303,000 34,727,940 8.0706 5.754 5.754 5.819 5.754 6.064 5,960,445 5.8264 -3.51%
2018-06-13 0 8.260 8.260 8.300 8.220 8.480 2,197,000 18,222,010 8.2940 5.963 5.963 5.992 5.934 6.122 3,043,248 5.9877 -1.55%
2018-06-12 0 8.390 8.380 8.390 8.300 8.490 1,232,123 10,339,117 8.3913 6.057 6.050 6.057 5.992 6.129 1,706,716 6.0579 -0.12%
2018-06-11 0 8.400 8.400 8.410 8.120 8.470 2,490,000 20,883,050 8.3868 6.064 6.064 6.071 5.862 6.115 3,449,107 6.0546 2.44%
2018-06-08 0 8.200 8.170 8.200 8.120 8.450 1,799,000 14,733,220 8.1897 5.920 5.898 5.920 5.862 6.100 2,491,945 5.9123 -2.96%
2018-06-07 0 8.450 8.450 8.470 8.430 8.570 888,814 7,562,388 8.5084 6.100 6.100 6.115 6.086 6.187 1,231,171 6.1424 -0.47%
2018-06-06 0 8.490 8.490 8.500 8.470 8.580 1,529,988 13,009,778 8.5032 6.129 6.129 6.136 6.115 6.194 2,119,314 6.1387 -0.24%
2018-06-05 0 8.510 8.510 8.540 8.490 8.690 903,732 7,705,144 8.5259 6.144 6.144 6.165 6.129 6.274 1,251,835 6.1551 -1.39%
2018-06-04 0 8.630 8.600 8.630 8.480 8.670 2,623,234 22,511,441 8.5816 6.230 6.209 6.230 6.122 6.259 3,633,661 6.1953 0.35%
2018-06-01 0 8.600 8.600 8.620 8.570 8.780 2,237,300 19,285,088 8.6198 6.209 6.209 6.223 6.187 6.339 3,099,071 6.2229 -1.83%
2018-05-31 0 8.760 8.750 8.760 8.350 8.890 4,296,256 37,431,612 8.7126 6.324 6.317 6.324 6.028 6.418 5,951,103 6.2899 4.16%
2018-05-30 0 8.410 8.400 8.410 8.250 8.440 3,264,618 27,384,289 8.3882 6.071 6.064 6.071 5.956 6.093 4,522,095 6.0557 0.00%
2018-05-29 0 8.410 8.350 8.410 8.340 8.600 2,467,000 20,742,930 8.4082 6.071 6.028 6.071 6.021 6.209 3,417,248 6.0701 -2.21%
2018-05-28 0 8.600 8.590 8.600 8.520 8.720 3,652,000 31,459,914 8.6144 6.209 6.201 6.209 6.151 6.295 5,058,690 6.2190 -0.58%
2018-05-25 0 8.650 8.640 8.650 8.380 8.950 4,246,000 37,020,310 8.7189 6.245 6.237 6.245 6.050 6.461 5,881,489 6.2944 2.37%
2018-05-24 0 8.450 8.450 8.480 8.350 8.510 5,079,000 42,933,684 8.4532 6.100 6.100 6.122 6.028 6.144 7,035,347 6.1026 -0.94%
2018-05-23 0 8.530 8.500 8.530 8.380 8.600 3,657,602 31,087,882 8.4995 6.158 6.136 6.158 6.050 6.209 5,066,450 6.1360 0.83%
2018-05-21 0 8.550 8.510 8.560 7.900 8.610 8,505,000 71,661,097 8.4258 6.107 6.079 6.115 5.643 6.150 11,906,316 6.0187 8.37%
2018-05-18 0 7.890 7.890 7.950 7.860 8.000 1,603,884 12,697,402 7.9167 5.636 5.636 5.679 5.615 5.715 2,245,309 5.6551 -1.38%
2018-05-17 0 8.000 7.930 8.000 7.860 8.050 1,951,078 15,478,201 7.9332 5.715 5.665 5.715 5.615 5.750 2,731,352 5.6669 0.38%
2018-05-16 0 7.970 7.960 7.970 7.740 8.070 2,178,630 17,333,766 7.9563 5.693 5.686 5.693 5.529 5.765 3,049,907 5.6834 1.40%
2018-05-15 0 7.860 7.840 7.860 7.640 7.860 1,779,210 13,831,278 7.7738 5.615 5.600 5.615 5.457 5.615 2,490,751 5.5531 3.42%
2018-05-14 0 7.600 7.600 7.650 7.590 7.690 1,018,861 7,778,059 7.6341 5.429 5.429 5.465 5.422 5.493 1,426,323 5.4532 0.00%
2018-05-11 0 7.600 7.600 7.620 7.500 7.740 3,117,648 23,763,276 7.6222 5.429 5.429 5.443 5.357 5.529 4,364,456 5.4447 0.93%
2018-05-10 0 7.530 7.530 7.550 7.500 7.650 2,195,784 16,511,880 7.5198 5.379 5.379 5.393 5.357 5.465 3,073,921 5.3716 -0.13%
2018-05-09 0 7.540 7.540 7.590 7.220 7.650 3,839,000 28,662,380 7.4661 5.386 5.386 5.422 5.157 5.465 5,374,291 5.3332 3.43%
2018-05-08 0 7.290 7.290 7.300 7.200 7.340 1,814,000 13,121,538 7.2335 5.207 5.207 5.215 5.143 5.243 2,539,454 5.1671 1.11%
2018-05-07 0 7.210 7.200 7.210 7.120 7.250 1,187,000 8,531,850 7.1877 5.150 5.143 5.150 5.086 5.179 1,661,704 5.1344 1.26%
2018-05-04 0 7.120 7.120 7.160 7.100 7.380 3,063,074 22,184,112 7.2424 5.086 5.086 5.115 5.072 5.272 4,288,057 5.1735 -2.86%
2018-05-03 0 7.330 7.330 7.340 7.290 7.520 3,988,037 29,419,607 7.3770 5.236 5.236 5.243 5.207 5.372 5,582,931 5.2696 -2.53%
2018-05-02 0 7.520 7.500 7.520 7.290 7.520 1,924,133 14,222,016 7.3914 5.372 5.357 5.372 5.207 5.372 2,693,631 5.2799 2.17%
2018-04-30 0 7.360 7.360 7.370 7.310 7.410 1,339,000 9,837,100 7.3466 5.257 5.257 5.265 5.222 5.293 1,874,492 5.2479 0.82%
2018-04-27 0 7.300 7.290 7.300 7.260 7.350 1,814,312 13,245,178 7.3004 5.215 5.207 5.215 5.186 5.250 2,539,891 5.2149 -0.41%
2018-04-26 0 7.330 7.300 7.330 7.280 7.420 1,672,474 12,248,501 7.3236 5.236 5.215 5.236 5.200 5.300 2,341,329 5.2314 -0.95%
2018-04-25 0 7.400 7.400 7.420 7.330 7.430 1,409,074 10,445,214 7.4128 5.286 5.286 5.300 5.236 5.307 1,972,590 5.2952 -1.73%
2018-04-24 0 7.530 7.490 7.530 7.360 7.530 1,999,974 14,925,209 7.4627 5.379 5.350 5.379 5.257 5.379 2,799,803 5.3308 1.62%
2018-04-23 0 7.410 7.380 7.410 7.310 7.460 610,000 4,501,240 7.3791 5.293 5.272 5.293 5.222 5.329 853,951 5.2711 1.09%
2018-04-20 0 7.330 7.270 7.330 7.210 7.550 9,046,030 66,334,893 7.3330 5.236 5.193 5.236 5.150 5.393 12,663,714 5.2382 -2.27%
2018-04-19 0 7.500 7.490 7.500 7.480 7.600 3,346,860 25,177,727 7.5228 5.357 5.350 5.357 5.343 5.429 4,685,335 5.3737 -0.79%
2018-04-18 0 7.560 7.550 7.560 7.490 7.810 3,489,000 26,456,764 7.5829 5.400 5.393 5.400 5.350 5.579 4,884,319 5.4167 -1.82%
2018-04-17 0 7.700 7.680 7.700 7.600 7.860 5,783,648 44,730,998 7.7340 5.500 5.486 5.500 5.429 5.615 8,096,642 5.5246 -1.03%
2018-04-16 0 7.780 7.740 7.780 7.750 7.970 3,298,032 25,671,848 7.7840 5.557 5.529 5.557 5.536 5.693 4,616,979 5.5603 -0.77%
2018-04-13 0 7.840 7.830 7.840 7.840 7.940 1,827,862 14,429,558 7.8942 5.600 5.593 5.600 5.600 5.672 2,558,860 5.6391 0.13%
2018-04-12 0 7.830 7.810 7.830 7.800 8.120 2,223,000 17,550,370 7.8949 5.593 5.579 5.593 5.572 5.800 3,112,021 5.6395 -3.33%
2018-04-11 0 8.100 8.080 8.100 8.080 8.230 1,669,000 13,584,780 8.1395 5.786 5.772 5.786 5.772 5.879 2,336,466 5.8142 -0.74%
2018-04-10 0 8.160 8.120 8.160 7.870 8.170 1,943,000 15,554,880 8.0056 5.829 5.800 5.829 5.622 5.836 2,720,044 5.7186 3.03%
2018-04-09 0 7.920 7.920 7.940 7.850 7.960 1,500,000 11,865,094 7.9101 5.657 5.657 5.672 5.607 5.686 2,099,879 5.6504 0.64%
2018-04-06 0 7.870 7.850 7.870 7.840 7.940 938,000 7,372,030 7.8593 5.622 5.607 5.622 5.600 5.672 1,313,125 5.6141 0.13%
2018-04-04 0 7.860 7.850 7.860 7.830 7.980 1,461,000 11,516,840 7.8828 5.615 5.607 5.615 5.593 5.700 2,045,282 5.6309 0.38%
2018-04-03 0 7.830 7.800 7.830 7.750 7.880 1,989,012 15,546,959 7.8164 5.593 5.572 5.593 5.536 5.629 2,784,457 5.5835 -0.25%
2018-03-29 0 7.850 7.850 7.860 7.820 8.170 2,091,127 16,529,207 7.9044 5.607 5.607 5.615 5.586 5.836 2,927,410 5.6464 -3.56%
2018-03-28 0 8.140 8.140 8.150 7.820 8.230 3,480,886 28,315,794 8.1347 5.815 5.815 5.822 5.586 5.879 4,872,960 5.8108 1.50%
2018-03-27 0 8.020 8.010 8.020 7.930 8.100 3,020,000 24,228,016 8.0225 5.729 5.722 5.729 5.665 5.786 4,227,757 5.7307 1.13%
2018-03-26 0 7.930 7.900 7.930 7.780 8.050 3,173,000 25,048,943 7.8944 5.665 5.643 5.665 5.557 5.750 4,441,945 5.6392 1.67%
2018-03-23 0 7.800 7.800 7.810 7.680 7.960 8,009,044 62,621,773 7.8189 5.572 5.572 5.579 5.486 5.686 11,212,017 5.5852 -3.23%
2018-03-22 0 8.060 8.030 8.060 8.000 8.230 2,198,888 17,813,687 8.1012 5.757 5.736 5.757 5.715 5.879 3,078,266 5.7869 -0.62%
2018-03-21 0 8.110 8.100 8.110 8.100 8.230 2,332,552 19,071,281 8.1761 5.793 5.786 5.793 5.786 5.879 3,265,385 5.8404 -0.98%
2018-03-20 0 8.190 8.170 8.190 8.140 8.380 4,726,000 38,944,460 8.2405 5.850 5.836 5.850 5.815 5.986 6,616,020 5.8864 0.12%
2018-03-19 0 8.180 8.150 8.180 8.160 8.350 2,119,093 17,422,540 8.2217 5.843 5.822 5.843 5.829 5.965 2,966,560 5.8730 -1.45%
2018-03-16 0 8.300 8.300 8.310 8.300 8.500 2,362,088 19,756,916 8.3642 5.929 5.929 5.936 5.929 6.072 3,306,733 5.9748 -1.07%
2018-03-15 0 8.390 8.390 8.400 8.280 8.600 3,792,803 32,081,024 8.4584 5.993 5.993 6.000 5.915 6.143 5,309,619 6.0421 0.48%
2018-03-14 0 8.350 8.330 8.350 8.260 8.410 2,616,589 21,773,370 8.3213 5.965 5.950 5.965 5.900 6.007 3,663,014 5.9441 -1.07%
2018-03-13 0 8.440 8.430 8.440 8.310 8.600 38,822,098 322,438,409 8.3055 6.029 6.022 6.029 5.936 6.143 54,347,813 5.9329 -1.86%
2018-03-12 0 8.600 8.600 8.610 8.080 8.790 8,135,199 69,465,955 8.5389 6.143 6.143 6.150 5.772 6.279 11,388,624 6.0996 5.39%
2018-03-09 0 8.160 8.160 8.180 8.010 8.340 4,484,480 36,584,921 8.1581 5.829 5.829 5.843 5.722 5.957 6,277,911 5.8276 1.24%
2018-03-08 0 8.060 8.060 8.110 7.710 8.200 7,440,349 60,019,746 8.0668 5.757 5.757 5.793 5.507 5.857 10,415,890 5.7623 3.47%
2018-03-07 0 7.790 7.760 7.790 7.650 7.890 4,734,469 36,755,817 7.7635 5.565 5.543 5.565 5.465 5.636 6,627,876 5.5456 -0.13%
2018-03-06 0 7.800 7.780 7.800 7.710 8.100 10,146,121 79,795,359 7.8646 5.572 5.557 5.572 5.507 5.786 14,203,753 5.6179 -0.51%
2018-03-05 0 7.840 7.820 7.840 7.450 7.900 13,524,967 104,790,380 7.7479 5.600 5.586 5.600 5.322 5.643 18,933,865 5.5345 5.38%
2018-03-02 0 7.440 7.430 7.440 6.910 7.440 9,970,031 71,768,730 7.1984 5.315 5.307 5.315 4.936 5.315 13,957,241 5.1420 6.29%
2018-03-01 0 7.000 6.990 7.000 6.810 7.260 5,090,000 35,970,150 7.0668 5.000 4.993 5.000 4.865 5.186 7,125,590 5.0480 0.86%
2018-02-28 0 6.940 6.930 6.950 6.860 6.950 1,301,934 9,008,078 6.9190 4.957 4.950 4.965 4.900 4.965 1,822,603 4.9424 0.14%
2018-02-27 0 6.930 6.920 6.930 6.920 7.180 2,437,000 17,171,630 7.0462 4.950 4.943 4.950 4.943 5.129 3,411,604 5.0333 -2.67%
2018-02-26 0 7.120 7.110 7.120 6.900 7.250 4,242,652 30,228,271 7.1249 5.086 5.079 5.086 4.929 5.179 5,939,371 5.0895 3.04%
2018-02-23 0 6.910 6.900 6.910 6.880 7.000 1,095,565 7,593,942 6.9315 4.936 4.929 4.936 4.915 5.000 1,533,703 4.9514 0.29%
2018-02-22 0 6.890 6.880 6.900 6.730 6.960 1,880,565 12,903,848 6.8617 4.922 4.915 4.929 4.807 4.972 2,632,640 4.9015 1.17%
2018-02-21 0 6.810 6.800 6.810 6.750 6.830 542,000 3,688,780 6.8059 4.865 4.857 4.865 4.822 4.879 758,756 4.8616 0.74%
2018-02-20 0 6.760 6.740 6.760 6.660 6.800 852,232 5,747,161 6.7437 4.829 4.815 4.829 4.757 4.857 1,193,056 4.8172 -0.59%
2018-02-15 0 6.800 6.750 6.800 6.750 6.840 1,464,000 9,872,660 6.7436 4.857 4.822 4.857 4.822 4.886 2,049,482 4.8171 0.74%
2018-02-14 0 6.750 6.730 6.750 6.650 6.800 2,907,000 19,447,178 6.6898 4.822 4.807 4.822 4.750 4.857 4,069,566 4.7787 2.12%
2018-02-13 0 6.610 6.600 6.610 6.480 6.730 2,428,000 16,107,515 6.6341 4.722 4.715 4.722 4.629 4.807 3,399,005 4.7389 2.80%
2018-02-12 0 6.430 6.430 6.440 6.340 6.550 2,069,249 13,203,527 6.3808 4.593 4.593 4.600 4.529 4.679 2,896,782 4.5580 1.10%
2018-02-09 0 6.360 6.360 6.370 6.180 6.420 7,210,117 45,372,923 6.2930 4.543 4.543 4.550 4.415 4.586 10,093,584 4.4952 -2.30%
2018-02-08 0 6.510 6.510 6.520 6.470 6.620 5,196,500 33,735,315 6.4919 4.650 4.650 4.657 4.622 4.729 7,274,682 4.6374 -0.31%
2018-02-07 0 6.530 6.500 6.530 6.300 6.700 11,694,125 74,858,700 6.4014 4.665 4.643 4.665 4.500 4.786 16,370,834 4.5727 1.71%
2018-02-06 0 6.420 6.400 6.420 6.150 6.690 10,804,914 69,269,731 6.4109 4.586 4.572 4.586 4.393 4.779 15,126,010 4.5795 -6.28%
2018-02-05 0 6.850 6.850 6.860 6.720 7.020 6,104,000 42,097,169 6.8967 4.893 4.893 4.900 4.800 5.015 8,545,109 4.9265 -3.39%
2018-02-02 0 7.090 7.090 7.100 7.070 7.280 3,338,715 23,745,519 7.1122 5.065 5.065 5.072 5.050 5.200 4,673,932 5.0804 0.28%
2018-02-01 0 7.070 7.060 7.070 7.060 7.220 4,351,000 31,093,324 7.1462 5.050 5.043 5.050 5.043 5.157 6,091,050 5.1048 -1.53%
2018-01-31 0 7.180 7.170 7.180 7.150 7.240 6,419,582 46,327,600 7.2166 5.129 5.122 5.129 5.107 5.172 8,986,898 5.1550 -0.69%
2018-01-30 0 7.230 7.210 7.230 7.190 7.450 8,430,345 61,587,957 7.3055 5.165 5.150 5.165 5.136 5.322 11,801,805 5.2185 1.12%
2018-01-29 0 7.150 7.150 7.180 7.110 7.230 3,457,507 24,852,013 7.1878 5.107 5.107 5.129 5.079 5.165 4,840,232 5.1345 0.00%
2018-01-26 0 7.150 7.150 7.170 7.150 7.250 2,391,000 17,234,960 7.2083 5.107 5.107 5.122 5.107 5.179 3,347,208 5.1491 -0.97%
2018-01-25 0 7.220 7.220 7.240 7.170 7.250 1,812,000 13,077,740 7.2173 5.157 5.157 5.172 5.122 5.179 2,536,654 5.1555 -0.69%
2018-01-24 0 7.270 7.240 7.270 7.170 7.290 4,319,820 31,166,294 7.2147 5.193 5.172 5.193 5.122 5.207 6,047,400 5.1537 0.97%
2018-01-23 0 7.200 7.190 7.200 7.120 7.240 7,174,704 51,601,520 7.1921 5.143 5.136 5.143 5.086 5.172 10,044,008 5.1375 0.70%
2018-01-22 0 7.150 7.150 7.180 7.100 7.250 7,912,627 57,008,707 7.2048 5.107 5.107 5.129 5.072 5.179 11,077,041 5.1466 0.42%
2018-01-19 0 7.120 7.120 7.150 7.100 7.540 81,045,458 578,914,850 7.1431 5.086 5.086 5.107 5.072 5.386 113,457,119 5.1025 -4.17%
2018-01-18 0 7.430 7.410 7.430 7.200 7.650 2,688,000 19,857,730 7.3875 5.307 5.293 5.307 5.143 5.465 3,762,984 5.2771 3.19%
2018-01-17 0 7.200 7.200 7.210 7.130 7.450 3,119,892 22,583,331 7.2385 5.143 5.143 5.150 5.093 5.322 4,367,598 5.1707 -1.91%
2018-01-16 0 7.340 7.330 7.340 7.270 7.470 2,144,429 15,792,023 7.3642 5.243 5.236 5.243 5.193 5.336 3,002,028 5.2605 0.00%
2018-01-15 0 7.340 7.320 7.340 7.340 7.620 1,705,076 12,712,110 7.4555 5.243 5.229 5.243 5.243 5.443 2,386,969 5.3256 -3.55%
2018-01-12 0 7.610 7.570 7.610 7.510 7.700 1,456,109 11,107,193 7.6280 5.436 5.407 5.436 5.365 5.500 2,038,435 5.4489 1.60%
2018-01-11 0 7.490 7.480 7.490 7.380 7.570 1,391,971 10,445,790 7.5043 5.350 5.343 5.350 5.272 5.407 1,948,647 5.3605 -1.06%
2018-01-10 0 7.570 7.570 7.610 7.460 7.670 2,054,278 15,557,525 7.5732 5.407 5.407 5.436 5.329 5.479 2,875,824 5.4098 -0.66%
2018-01-09 0 7.620 7.620 7.650 7.410 7.700 2,772,883 20,996,387 7.5720 5.443 5.443 5.465 5.293 5.500 3,881,813 5.4089 2.14%
2018-01-08 0 7.460 7.460 7.480 7.370 7.580 2,078,000 15,538,830 7.4778 5.329 5.329 5.343 5.265 5.415 2,909,033 5.3416 0.13%
2018-01-05 0 7.450 7.450 7.460 7.110 7.460 3,689,453 27,108,885 7.3477 5.322 5.322 5.329 5.079 5.329 5,164,937 5.2486 4.05%
2018-01-04 0 7.160 7.160 7.170 7.030 7.260 2,308,160 16,487,044 7.1429 5.115 5.115 5.122 5.022 5.186 3,231,238 5.1024 0.28%
2018-01-03 0 7.140 7.130 7.140 7.100 7.330 1,020,000 7,324,180 7.1806 5.100 5.093 5.100 5.072 5.236 1,427,918 5.1293 -1.11%
2018-01-02 0 7.220 7.220 7.240 7.120 7.300 2,151,074 15,551,996 7.2299 5.157 5.157 5.172 5.086 5.215 3,011,330 5.1645 0.28%
2017-12-29 0 7.200 7.190 7.200 6.980 7.300 4,825,444 34,547,595 7.1595 5.143 5.136 5.143 4.986 5.215 6,755,233 5.1142 3.30%
2017-12-28 0 6.970 6.970 7.000 6.850 7.000 1,076,082 7,455,675 6.9285 4.979 4.979 5.000 4.893 5.000 1,506,428 4.9492 1.60%
2017-12-27 0 6.860 6.860 6.870 6.850 7.000 1,015,317 6,998,721 6.8931 4.900 4.900 4.907 4.893 5.000 1,421,362 4.9240 -1.29%
2017-12-22 0 6.950 6.940 6.950 6.900 7.000 784,742 5,436,115 6.9273 4.965 4.957 4.965 4.929 5.000 1,098,576 4.9483 0.29%
2017-12-21 0 6.930 6.930 6.960 6.810 6.990 1,218,011 8,432,325 6.9230 4.950 4.950 4.972 4.865 4.993 1,705,117 4.9453 1.91%
2017-12-20 0 6.800 6.800 6.810 6.780 6.870 845,000 5,762,730 6.8198 4.857 4.857 4.865 4.843 4.907 1,182,932 4.8716 -0.15%
2017-12-19 0 6.810 6.810 6.820 6.800 6.880 987,099 6,746,417 6.8346 4.865 4.865 4.872 4.857 4.915 1,381,859 4.8821 -0.29%
2017-12-18 0 6.830 6.800 6.830 6.770 6.940 2,206,395 15,099,579 6.8436 4.879 4.857 4.879 4.836 4.957 3,088,775 4.8885 -0.44%
2017-12-15 0 6.860 6.850 6.860 6.860 6.990 12,239,308 84,072,563 6.8691 4.900 4.893 4.900 4.900 4.993 17,134,046 4.9068 -1.44%
2017-12-14 0 6.960 6.960 6.970 6.950 7.180 2,341,607 16,422,236 7.0132 4.972 4.972 4.979 4.965 5.129 3,278,061 5.0097 -1.97%
2017-12-13 0 7.100 7.100 7.130 7.000 7.250 2,397,098 17,096,497 7.1322 5.072 5.072 5.093 5.000 5.179 3,355,744 5.0947 -1.53%
2017-12-12 0 7.210 7.180 7.210 7.110 7.450 3,753,732 27,445,007 7.3114 5.150 5.129 5.150 5.079 5.322 5,254,923 5.2227 0.56%
2017-12-11 0 7.170 7.160 7.170 6.900 7.180 3,925,563 27,694,594 7.0549 5.122 5.115 5.122 4.929 5.129 5,495,472 5.0395 4.06%
2017-12-08 0 6.890 6.890 6.910 6.640 6.900 3,383,987 23,070,158 6.8174 4.922 4.922 4.936 4.743 4.929 4,737,309 4.8699 4.08%
2017-12-07 0 6.620 6.620 6.640 6.500 6.770 2,088,000 13,771,210 6.5954 4.729 4.729 4.743 4.643 4.836 2,923,032 4.7113 -1.34%
2017-12-06 0 6.710 6.680 6.710 6.600 7.030 3,742,000 25,285,380 6.7572 4.793 4.772 4.793 4.715 5.022 5,238,499 4.8268 -3.87%
2017-12-05 0 6.980 6.970 6.980 6.930 7.090 3,316,000 23,226,025 7.0042 4.986 4.979 4.986 4.950 5.065 4,642,133 5.0033 -0.14%
2017-12-04 0 6.990 6.930 6.990 6.770 6.990 3,547,873 24,576,872 6.9272 4.993 4.950 4.993 4.836 4.993 4,966,737 4.9483 2.79%
2017-12-01 0 6.800 6.800 6.820 6.660 6.860 2,740,313 18,536,732 6.7645 4.857 4.857 4.872 4.757 4.900 3,836,218 4.8320 1.95%
2017-11-30 0 6.670 6.670 6.710 6.530 6.780 7,975,442 53,158,711 6.6653 4.765 4.765 4.793 4.665 4.843 11,164,977 4.7612 -0.60%
2017-11-29 0 6.710 6.700 6.710 6.620 6.800 1,981,000 13,299,130 6.7133 4.793 4.786 4.793 4.729 4.857 2,773,241 4.7955 -1.03%
2017-11-28 0 6.780 6.780 6.790 6.710 6.960 2,893,099 19,627,751 6.7843 4.843 4.843 4.850 4.793 4.972 4,050,106 4.8462 -0.29%
2017-11-27 0 6.800 6.770 6.800 6.750 7.000 1,951,000 13,388,290 6.8623 4.857 4.836 4.857 4.822 5.000 2,731,243 4.9019 -2.44%
2017-11-24 0 6.970 6.970 7.000 6.960 7.020 2,510,468 17,566,869 6.9974 4.979 4.979 5.000 4.972 5.015 3,514,453 4.9985 -0.14%
2017-11-23 0 6.980 6.970 6.980 6.920 7.110 4,229,163 29,629,975 7.0061 4.986 4.979 4.986 4.943 5.079 5,920,488 5.0047 -0.57%
2017-11-22 0 7.020 7.020 7.030 6.970 7.080 3,082,867 21,618,348 7.0124 5.015 5.015 5.022 4.979 5.057 4,315,766 5.0092 0.29%
2017-11-21 0 7.000 6.980 7.000 6.800 7.000 6,659,604 46,307,147 6.9534 5.000 4.986 5.000 4.857 5.000 9,322,910 4.9670 2.94%
2017-11-20 0 6.800 6.800 6.820 6.600 6.880 2,976,314 20,150,527 6.7703 4.857 4.857 4.872 4.715 4.915 4,166,600 4.8362 1.49%
2017-11-17 0 6.700 6.660 6.700 6.620 6.870 1,421,657 9,565,311 6.7283 4.786 4.757 4.786 4.729 4.907 1,990,205 4.8062 -0.59%
2017-11-16 0 6.740 6.740 6.750 6.690 6.760 1,082,000 7,276,045 6.7246 4.815 4.815 4.822 4.779 4.829 1,514,713 4.8036 1.05%
2017-11-15 0 6.670 6.670 6.680 6.630 6.840 2,017,000 13,504,100 6.6951 4.765 4.765 4.772 4.736 4.886 2,823,638 4.7825 -2.91%
2017-11-14 0 6.870 6.870 6.890 6.770 6.970 2,712,901 18,649,034 6.8742 4.907 4.907 4.922 4.836 4.979 3,797,843 4.9104 0.29%
2017-11-13 0 6.850 6.850 6.860 6.690 6.880 3,229,540 22,024,157 6.8196 4.893 4.893 4.900 4.779 4.915 4,521,096 4.8714 2.09%
2017-11-10 0 6.710 6.700 6.710 6.680 6.850 1,679,517 11,282,162 6.7175 4.793 4.786 4.793 4.772 4.893 2,351,189 4.7985 -1.47%
2017-11-09 0 6.810 6.810 6.820 6.620 6.840 1,844,894 12,505,531 6.7785 4.865 4.865 4.872 4.729 4.886 2,582,703 4.8420 1.95%
2017-11-08 0 6.680 6.660 6.680 6.630 6.840 3,061,008 20,609,533 6.7329 4.772 4.757 4.772 4.736 4.886 4,285,165 4.8095 0.75%
2017-11-07 0 6.630 6.630 6.640 6.500 6.750 4,121,512 27,399,841 6.6480 4.736 4.736 4.743 4.643 4.822 5,769,785 4.7488 2.00%
2017-11-06 0 6.500 6.480 6.500 6.370 6.530 1,678,000 10,846,815 6.4641 4.643 4.629 4.643 4.550 4.665 2,349,065 4.6175 -0.15%
2017-11-03 0 6.510 6.500 6.520 6.470 6.550 986,038 6,424,720 6.5157 4.650 4.643 4.657 4.622 4.679 1,380,374 4.6543 0.15%
2017-11-02 0 6.500 6.490 6.500 6.470 6.570 723,768 4,718,709 6.5196 4.643 4.636 4.643 4.622 4.693 1,013,217 4.6572 0.00%
2017-11-01 0 6.500 6.490 6.500 6.480 6.610 1,776,322 11,611,108 6.5366 4.643 4.636 4.643 4.629 4.722 2,486,708 4.6693 0.00%
2017-10-31 0 6.500 6.500 6.510 6.470 6.550 604,000 3,934,670 6.5144 4.643 4.643 4.650 4.622 4.679 845,551 4.6534 0.15%
2017-10-30 0 6.490 6.490 6.510 6.450 6.590 967,739 6,296,722 6.5066 4.636 4.636 4.650 4.607 4.707 1,354,757 4.6479 -0.92%
2017-10-27 0 6.550 6.550 6.570 6.540 6.610 1,147,241 7,531,749 6.5651 4.679 4.679 4.693 4.672 4.722 1,606,045 4.6896 0.15%
2017-10-26 0 6.540 6.540 6.570 6.520 6.660 3,644,878 24,026,727 6.5919 4.672 4.672 4.693 4.657 4.757 5,102,536 4.7088 -1.36%
2017-10-25 0 6.630 6.610 6.630 6.490 6.830 5,955,459 39,503,161 6.6331 4.736 4.722 4.736 4.636 4.879 8,337,163 4.7382 -1.78%
2017-10-24 0 6.750 6.750 6.770 6.650 6.880 5,698,772 37,803,163 6.6336 4.822 4.822 4.836 4.750 4.915 7,977,822 4.7385 -1.32%
2017-10-23 0 6.840 6.810 6.840 6.700 6.860 3,247,446 22,089,730 6.8022 4.886 4.865 4.886 4.786 4.900 4,546,163 4.8590 2.09%
2017-10-20 0 6.700 6.700 6.740 6.650 6.790 991,000 6,669,120 6.7297 4.786 4.786 4.815 4.750 4.850 1,387,320 4.8072 0.75%
2017-10-19 0 6.650 6.650 6.700 6.650 6.840 2,248,733 15,227,317 6.7715 4.750 4.750 4.786 4.750 4.886 3,148,045 4.8371 -1.92%
2017-10-18 0 6.780 6.780 6.800 6.700 6.860 1,475,000 10,029,050 6.7994 4.843 4.843 4.857 4.786 4.900 2,064,881 4.8570 0.30%
2017-10-17 0 6.760 6.760 6.800 6.760 6.870 979,000 6,646,265 6.7888 4.829 4.829 4.857 4.829 4.907 1,370,521 4.8494 -1.17%
2017-10-16 0 6.840 6.830 6.850 6.770 6.930 2,354,000 16,165,550 6.8673 4.886 4.879 4.893 4.836 4.950 3,295,411 4.9055 1.33%
2017-10-13 0 6.750 6.750 6.800 6.610 6.800 1,956,000 13,151,205 6.7235 4.822 4.822 4.857 4.722 4.857 2,738,243 4.8028 -0.30%
2017-10-12 0 6.770 6.770 6.790 6.730 6.890 2,152,401 14,618,060 6.7915 4.836 4.836 4.850 4.807 4.922 3,013,188 4.8514 -0.44%
2017-10-11 0 6.800 6.800 6.870 6.800 7.110 3,396,033 23,699,129 6.9785 4.857 4.857 4.907 4.857 5.079 4,754,173 4.9849 -2.30%
2017-10-10 0 6.960 6.960 6.990 6.880 6.990 1,096,740 7,621,888 6.9496 4.972 4.972 4.993 4.915 4.993 1,535,348 4.9643 0.58%
2017-10-09 0 6.920 6.910 6.920 6.770 6.980 1,565,482 10,817,881 6.9103 4.943 4.936 4.943 4.836 4.986 2,191,549 4.9362 2.22%
2017-10-06 0 6.770 6.770 6.800 6.770 6.990 2,224,135 15,347,141 6.9003 4.836 4.836 4.857 4.836 4.993 3,113,610 4.9291 -0.73%
2017-10-04 0 6.820 6.800 6.830 6.670 6.860 906,641 6,149,201 6.7824 4.872 4.857 4.879 4.765 4.900 1,269,224 4.8448 2.25%
2017-10-03 0 6.670 6.670 6.680 6.590 6.720 1,220,012 8,119,577 6.6553 4.765 4.765 4.772 4.707 4.800 1,707,919 4.7541 1.21%
2017-09-29 0 6.590 6.590 6.600 6.590 6.870 3,395,895 22,983,613 6.7681 4.707 4.707 4.715 4.707 4.907 4,753,980 4.8346 -3.09%
2017-09-28 0 6.800 6.780 6.800 6.610 6.840 3,821,794 25,818,102 6.7555 4.857 4.843 4.857 4.722 4.886 5,350,204 4.8256 2.87%
2017-09-27 0 6.610 6.600 6.650 6.530 6.650 876,355 5,787,078 6.6036 4.722 4.715 4.750 4.665 4.750 1,226,826 4.7171 0.15%
2017-09-26 0 6.600 6.520 6.600 6.450 6.700 1,632,189 10,731,918 6.5752 4.715 4.657 4.715 4.607 4.786 2,284,933 4.6968 -0.30%
2017-09-25 0 6.620 6.610 6.620 6.550 6.980 6,636,046 44,598,498 6.7206 4.729 4.722 4.729 4.679 4.986 9,289,930 4.8007 1.85%
2017-09-22 0 6.500 6.470 6.500 6.230 6.560 2,043,400 13,097,290 6.4096 4.643 4.622 4.643 4.450 4.686 2,860,596 4.5785 2.52%
2017-09-21 0 6.340 6.340 6.360 6.260 6.400 1,103,979 7,004,467 6.3447 4.529 4.529 4.543 4.472 4.572 1,545,482 4.5322 0.63%
2017-09-20 0 6.300 6.270 6.300 6.180 6.380 1,436,333 9,060,486 6.3081 4.500 4.479 4.500 4.415 4.557 2,010,751 4.5060 0.64%
2017-09-19 0 6.260 6.260 6.270 6.170 6.270 751,426 4,673,726 6.2198 4.472 4.472 4.479 4.407 4.479 1,051,936 4.4430 0.97%
2017-09-18 0 6.200 6.200 6.220 6.170 6.300 1,340,000 8,313,820 6.2043 4.429 4.429 4.443 4.407 4.500 1,875,892 4.4319 -0.80%
2017-09-15 0 6.250 6.250 6.330 6.250 6.400 978,178 6,179,342 6.3172 4.465 4.465 4.522 4.465 4.572 1,369,370 4.5125 -2.04%
2017-09-14 0 6.380 6.380 6.430 6.130 6.450 2,354,744 14,870,323 6.3150 4.557 4.557 4.593 4.379 4.607 3,296,452 4.5110 3.74%
2017-09-13 0 6.150 6.140 6.150 6.120 6.220 1,676,850 10,328,700 6.1596 4.393 4.386 4.393 4.372 4.443 2,347,455 4.4000 -2.38%
2017-09-12 0 6.300 6.280 6.300 6.190 6.350 1,498,686 9,389,714 6.2653 4.500 4.486 4.500 4.422 4.536 2,098,040 4.4755 -0.79%
2017-09-11 0 6.350 6.320 6.350 6.290 6.400 1,183,593 7,490,711 6.3288 4.536 4.515 4.536 4.493 4.572 1,656,935 4.5208 -0.16%
2017-09-08 0 6.360 6.330 6.360 6.240 6.490 2,933,673 18,523,420 6.3141 4.543 4.522 4.543 4.457 4.636 4,106,906 4.5103 -0.62%
2017-09-07 0 6.400 6.370 6.420 6.080 6.430 3,232,607 20,268,231 6.2699 4.572 4.550 4.586 4.343 4.593 4,525,390 4.4788 4.92%
2017-09-06 0 6.100 6.100 6.140 6.030 6.220 2,783,438 16,986,326 6.1026 4.357 4.357 4.386 4.307 4.443 3,896,589 4.3593 -0.33%
2017-09-05 0 6.120 6.070 6.120 6.070 6.320 3,246,769 19,964,827 6.1491 4.372 4.336 4.372 4.336 4.515 4,545,215 4.3925 -2.08%
2017-09-04 0 6.250 6.250 6.270 6.230 6.540 3,015,234 19,101,550 6.3350 4.465 4.465 4.479 4.450 4.672 4,221,085 4.5253 -4.43%
2017-09-01 0 6.540 6.530 6.640 6.320 6.700 3,878,637 25,172,865 6.4901 4.672 4.665 4.743 4.515 4.786 5,429,780 4.6361 1.87%
2017-08-31 0 6.420 6.410 6.430 6.410 6.560 1,449,057 9,362,871 6.4614 4.586 4.579 4.593 4.579 4.686 2,028,563 4.6155 -2.13%
2017-08-30 0 6.560 6.540 6.560 6.300 6.580 3,761,547 24,427,323 6.4940 4.686 4.672 4.686 4.500 4.700 5,265,863 4.6388 3.14%
2017-08-29 0 6.360 6.310 6.360 6.240 6.370 859,337 5,399,956 6.2839 4.543 4.507 4.543 4.457 4.550 1,203,003 4.4887 1.44%
2017-08-28 0 6.270 6.260 6.290 6.250 6.480 3,985,860 25,504,482 6.3987 4.479 4.472 4.493 4.465 4.629 5,579,883 4.5708 -1.57%
2017-08-25 0 6.370 6.350 6.370 6.220 6.400 3,034,457 19,168,874 6.3171 4.550 4.536 4.550 4.443 4.572 4,247,996 4.5125 2.58%
2017-08-24 0 6.210 6.190 6.200 6.090 6.290 6,326,332 39,364,961 6.2224 4.436 4.422 4.429 4.350 4.493 8,856,356 4.4448 0.98%
2017-08-22 0 6.150 6.100 6.150 6.080 6.270 5,216,099 32,123,764 6.1586 4.393 4.357 4.393 4.343 4.479 7,302,119 4.3992 0.99%
2017-08-21 0 6.090 6.090 6.100 5.810 6.240 7,928,237 48,318,682 6.0945 4.350 4.350 4.357 4.150 4.457 11,098,894 4.3535 5.00%
2017-08-18 0 5.800 5.790 5.800 5.600 5.840 3,611,133 20,808,915 5.7624 4.143 4.136 4.143 4.000 4.172 5,055,296 4.1163 2.65%
2017-08-17 0 5.650 5.620 5.660 5.590 5.740 3,192,582 18,077,690 5.6624 4.036 4.015 4.043 3.993 4.100 4,469,358 4.0448 0.53%
2017-08-16 0 5.620 5.630 5.650 5.530 5.700 2,977,619 16,744,999 5.6236 4.015 4.022 4.036 3.950 4.072 4,168,427 4.0171 2.37%
2017-08-15 0 5.490 5.490 5.510 5.460 5.540 1,040,224 5,717,736 5.4966 3.922 3.922 3.936 3.900 3.957 1,456,230 3.9264 0.37%
2017-08-14 0 5.470 5.470 5.480 5.450 5.530 1,755,014 9,616,270 5.4793 3.907 3.907 3.915 3.893 3.950 2,456,878 3.9140 0.18%
2017-08-11 0 5.460 5.430 5.470 5.400 5.530 2,792,716 15,169,405 5.4318 3.900 3.879 3.907 3.857 3.950 3,909,578 3.8801 -1.27%
2017-08-10 0 5.530 5.530 5.540 5.480 5.670 2,149,436 11,929,614 5.5501 3.950 3.950 3.957 3.915 4.050 3,009,037 3.9646 -1.25%
2017-08-09 0 5.600 5.590 5.600 5.530 5.760 2,492,462 13,999,443 5.6167 4.000 3.993 4.000 3.950 4.115 3,489,246 4.0122 0.54%
2017-08-08 0 5.570 5.560 5.570 5.540 5.590 778,559 4,334,250 5.5670 3.979 3.972 3.979 3.957 3.993 1,089,920 3.9767 0.18%
2017-08-07 0 5.560 5.550 5.560 5.500 5.570 1,164,681 6,468,165 5.5536 3.972 3.965 3.972 3.929 3.979 1,630,460 3.9671 1.09%
2017-08-04 0 5.500 5.480 5.500 5.440 5.520 957,740 5,246,807 5.4783 3.929 3.915 3.929 3.886 3.943 1,340,759 3.9133 0.55%
2017-08-03 0 5.470 5.460 5.480 5.400 5.540 1,624,901 8,898,427 5.4763 3.907 3.900 3.915 3.857 3.957 2,274,731 3.9119 0.18%
2017-08-02 0 5.460 5.460 5.480 5.410 5.510 718,365 3,921,106 5.4584 3.900 3.900 3.915 3.865 3.936 1,005,653 3.8991 0.55%
2017-08-01 0 5.430 5.430 5.450 5.420 5.450 623,955 3,395,983 5.4427 3.879 3.879 3.893 3.872 3.893 873,487 3.8878 -0.55%
2017-07-31 0 5.460 5.460 5.470 5.400 5.510 825,981 4,489,803 5.4357 3.900 3.900 3.907 3.857 3.936 1,156,307 3.8829 0.92%
2017-07-28 0 5.410 5.410 5.420 5.400 5.480 564,123 3,064,454 5.4322 3.865 3.865 3.872 3.857 3.915 789,727 3.8804 -0.92%
2017-07-27 0 5.460 5.460 5.480 5.460 5.520 723,914 3,975,691 5.4919 3.900 3.900 3.915 3.900 3.943 1,013,421 3.9230 -0.55%
2017-07-26 0 5.490 5.470 5.500 5.460 5.530 528,246 2,903,763 5.4970 3.922 3.907 3.929 3.900 3.950 739,502 3.9266 0.73%
2017-07-25 0 5.450 5.450 5.460 5.420 5.510 729,000 3,971,510 5.4479 3.893 3.893 3.900 3.872 3.936 1,020,541 3.8916 -0.55%
2017-07-24 0 5.480 5.470 5.500 5.460 5.520 679,000 3,722,060 5.4817 3.915 3.907 3.929 3.900 3.943 950,545 3.9157 -0.36%
2017-07-21 0 5.500 5.520 5.540 5.500 5.590 414,658 2,291,953 5.5273 3.929 3.943 3.957 3.929 3.993 580,488 3.9483 -1.61%
2017-07-20 0 5.590 5.570 5.590 5.500 5.650 1,087,324 6,062,693 5.5758 3.993 3.979 3.993 3.929 4.036 1,522,166 3.9829 0.72%
2017-07-19 0 5.550 5.540 5.550 5.470 5.560 665,767 3,671,255 5.5143 3.965 3.957 3.965 3.907 3.972 932,020 3.9390 0.73%
2017-07-18 0 5.510 5.470 5.510 5.440 5.530 510,251 2,792,454 5.4727 3.936 3.907 3.936 3.886 3.950 714,310 3.9093 0.36%
2017-07-17 0 5.490 5.490 5.500 5.490 5.600 286,702 1,581,954 5.5178 3.922 3.922 3.929 3.922 4.000 401,360 3.9415 -1.26%
2017-07-14 0 5.560 5.550 5.560 5.540 5.740 1,746,154 9,814,134 5.6204 3.972 3.965 3.972 3.957 4.100 2,444,475 4.0148 -0.71%
2017-07-13 0 5.600 5.590 5.600 5.510 5.640 6,364,537 35,556,868 5.5867 4.000 3.993 4.000 3.936 4.029 8,909,840 3.9907 5.07%
2017-07-12 0 5.330 5.320 5.330 5.300 5.380 335,639 1,790,182 5.3337 3.807 3.800 3.807 3.786 3.843 469,868 3.8100 0.57%
2017-07-11 0 5.300 5.300 5.320 5.300 5.390 502,000 2,668,770 5.3163 3.786 3.786 3.800 3.786 3.850 702,760 3.7976 -0.56%
2017-07-10 0 5.330 5.330 5.360 5.310 5.420 1,396,248 7,512,851 5.3807 3.807 3.807 3.829 3.793 3.872 1,954,635 3.8436 -0.37%
2017-07-07 0 5.350 5.330 5.380 5.330 5.420 152,072 815,622 5.3634 3.822 3.807 3.843 3.807 3.872 212,889 3.8312 -0.93%
2017-07-06 0 5.400 5.360 5.400 5.370 5.420 326,592 1,765,367 5.4054 3.857 3.829 3.857 3.836 3.872 457,203 3.8612 0.19%
2017-07-05 0 5.390 5.360 5.390 5.290 5.430 432,971 2,322,085 5.3631 3.850 3.829 3.850 3.779 3.879 606,125 3.8310 1.89%
2017-07-04 0 5.290 5.290 5.300 5.250 5.340 908,806 4,799,377 5.2810 3.779 3.779 3.786 3.750 3.815 1,272,255 3.7723 0.00%
2017-07-03 0 5.290 5.280 5.290 5.270 5.390 3,530,797 18,731,728 5.3052 3.779 3.772 3.779 3.765 3.850 4,942,832 3.7897 -0.19%
2017-06-30 0 5.300 5.300 5.310 5.270 5.340 1,177,375 6,235,231 5.2959 3.786 3.786 3.793 3.765 3.815 1,648,230 3.7830 0.19%
2017-06-29 0 5.290 5.290 5.310 5.280 5.390 1,145,556 6,080,864 5.3082 3.779 3.779 3.793 3.772 3.850 1,603,686 3.7918 -0.38%
2017-06-28 0 5.310 5.300 5.320 5.300 5.390 2,322,860 12,373,010 5.3266 3.793 3.786 3.800 3.786 3.850 3,251,817 3.8050 -1.48%
2017-06-27 0 5.390 5.380 5.400 5.380 5.430 496,296 2,677,410 5.3948 3.850 3.843 3.857 3.843 3.879 694,774 3.8536 -0.37%
2017-06-26 0 5.410 5.400 5.410 5.380 5.430 723,567 3,903,196 5.3944 3.865 3.857 3.865 3.843 3.879 1,012,936 3.8534 0.00%
2017-06-23 0 5.410 5.400 5.410 5.390 5.450 566,189 3,069,103 5.4206 3.865 3.857 3.865 3.850 3.893 792,619 3.8721 0.00%
2017-06-22 0 5.410 5.390 5.410 5.390 5.510 1,635,871 8,888,025 5.4332 3.865 3.850 3.865 3.850 3.936 2,290,088 3.8811 -1.46%
2017-06-21 0 5.490 5.490 5.500 5.480 5.540 717,000 3,946,285 5.5039 3.922 3.922 3.929 3.915 3.957 1,003,742 3.9316 -0.72%
2017-06-20 0 5.530 5.530 5.560 5.530 5.620 377,362 2,093,649 5.5481 3.950 3.950 3.972 3.950 4.015 528,276 3.9632 -0.90%
2017-06-19 0 5.580 5.570 5.580 5.550 5.740 1,594,000 8,988,790 5.6391 3.986 3.979 3.986 3.965 4.100 2,231,472 4.0282 0.72%
2017-06-16 0 5.540 5.480 5.540 5.470 5.590 1,374,694 7,586,185 5.5185 3.957 3.915 3.957 3.907 3.993 1,924,461 3.9420 1.28%
2017-06-15 0 5.470 5.450 5.470 5.430 5.480 499,430 2,724,394 5.4550 3.907 3.893 3.907 3.879 3.915 699,162 3.8967 0.00%
2017-06-14 0 5.470 5.460 5.480 5.450 5.500 1,000,747 5,480,077 5.4760 3.907 3.900 3.915 3.893 3.929 1,400,965 3.9116 0.00%
2017-06-13 0 5.470 5.470 5.480 5.420 5.490 804,910 4,399,779 5.4662 3.907 3.907 3.915 3.872 3.922 1,126,809 3.9046 1.11%
2017-06-12 0 5.410 5.410 5.450 5.400 5.510 1,203,856 6,556,805 5.4465 3.865 3.865 3.893 3.857 3.936 1,685,302 3.8906 -1.46%
2017-06-09 0 5.490 5.480 5.500 5.450 5.510 4,630,306 25,374,836 5.4802 3.922 3.915 3.929 3.893 3.936 6,482,056 3.9146 1.29%
2017-06-08 0 5.420 5.410 5.430 5.370 5.510 1,594,150 8,641,059 5.4205 3.872 3.865 3.879 3.836 3.936 2,231,682 3.8720 -0.55%
2017-06-07 0 5.450 5.410 5.450 5.400 5.470 1,672,669 9,060,559 5.4168 3.893 3.865 3.893 3.857 3.907 2,341,602 3.8694 0.37%
2017-06-06 0 5.430 5.410 5.440 5.400 5.560 3,577,641 19,620,449 5.4842 3.879 3.865 3.886 3.857 3.972 5,008,410 3.9175 -1.81%
2017-06-05 0 5.530 5.520 5.540 5.440 5.590 3,263,636 18,001,100 5.5157 3.950 3.943 3.957 3.886 3.993 4,568,828 3.9400 1.28%
2017-06-02 0 5.460 5.430 5.460 5.390 5.530 2,575,915 14,028,525 5.4460 3.900 3.879 3.900 3.850 3.950 3,606,074 3.8902 0.74%
2017-06-01 0 5.420 5.410 5.440 5.410 5.510 1,058,049 5,777,558 5.4606 3.872 3.865 3.886 3.865 3.936 1,481,183 3.9006 -2.34%
2017-05-31 0 5.550 5.550 5.580 5.450 5.590 1,016,216 5,632,449 5.5426 3.965 3.965 3.986 3.893 3.993 1,422,621 3.9592 -0.89%
2017-05-29 0 5.600 5.570 5.600 5.530 5.650 810,748 4,546,232 5.6075 4.000 3.979 4.000 3.950 4.036 1,134,982 4.0056 -0.88%
2017-05-26 0 5.650 5.620 5.650 5.560 5.650 680,878 3,814,676 5.6026 4.036 4.015 4.036 3.972 4.036 953,174 4.0021 -0.35%
2017-05-25 0 5.670 5.670 5.680 5.500 5.710 4,660,681 26,275,911 5.6378 4.050 4.050 4.057 3.929 4.079 6,524,578 4.0272 3.28%
2017-05-24 0 5.490 5.430 5.480 5.430 5.720 3,854,720 21,230,352 5.5076 3.922 3.879 3.915 3.879 4.086 5,396,298 3.9342 -3.68%
2017-05-23 0 5.700 5.680 5.690 5.650 5.800 4,099,034 23,473,698 5.7266 4.072 4.057 4.065 4.036 4.143 5,738,318 4.0907 -1.38%
2017-05-22 0 5.780 5.770 5.780 5.710 5.820 4,069,233 23,535,638 5.7838 4.129 4.122 4.129 4.079 4.157 5,696,599 4.1315 0.17%
2017-05-19 0 5.770 5.770 5.790 5.640 5.800 3,383,750 19,539,412 5.7745 4.122 4.122 4.136 4.029 4.143 4,736,978 4.1249 2.49%
2017-05-18 0 5.630 5.600 5.630 5.560 5.920 7,947,671 45,648,292 5.7436 4.022 4.000 4.022 3.972 4.229 11,126,100 4.1028 -2.76%
2017-05-17 0 5.790 5.780 5.790 5.610 5.850 20,945,522 120,895,345 5.7719 4.136 4.129 4.136 4.007 4.179 29,322,045 4.1230 3.21%
2017-05-16 0 5.610 5.610 5.620 5.390 5.620 19,771,133 108,402,155 5.4828 4.007 4.007 4.015 3.850 4.015 27,677,995 3.9165 3.89%
2017-05-15 0 5.400 5.400 5.410 5.400 5.420 8,064,122 43,595,068 5.4061 3.857 3.857 3.865 3.857 3.872 11,289,122 3.8617 0.19%
2017-05-12 0 5.390 5.390 5.400 5.320 5.400 4,297,185 23,117,758 5.3797 3.850 3.850 3.857 3.800 3.857 6,015,713 3.8429 1.51%
2017-05-11 0 5.310 5.310 5.320 5.310 5.340 2,018,389 10,742,543 5.3223 3.793 3.793 3.800 3.793 3.815 2,825,582 3.8019 0.19%
2017-05-10 0 5.300 5.300 5.310 5.300 5.350 2,752,117 14,617,421 5.3113 3.786 3.786 3.793 3.786 3.822 3,852,742 3.7940 0.00%
2017-05-09 0 5.300 5.300 5.310 5.210 5.340 12,245,136 64,699,425 5.2837 3.786 3.786 3.793 3.722 3.815 17,142,205 3.7743 0.00%
2017-05-08 0 5.300 5.260 5.280 5.270 5.420 28,532,485 153,087,783 5.3654 3.786 3.757 3.772 3.765 3.872 39,943,183 3.8326

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top