Xinyi Energy Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03868  2019-05-28    
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
2026-09-30 0 0.805 0.800 0.805 0.775 0.805 8,476,000 6,699,570 0.7904 0.805 0.800 0.805 0.775 0.805 8,476,000 0.7904 2.55%
2026-09-29 0 0.785 0.780 0.785 0.780 0.785 788,000 617,480 0.7836 0.785 0.780 0.785 0.780 0.785 788,000 0.7836 0.00%
2026-09-28 0 0.785 0.780 0.785 0.785 0.790 2,622,000 2,065,320 0.7877 0.785 0.780 0.785 0.785 0.790 2,622,000 0.7877 0.00%
2026-09-25 0 0.785 0.780 0.785 0.775 0.785 2,632,000 2,054,090 0.7804 0.785 0.780 0.785 0.775 0.785 2,632,000 0.7804 -0.63%
2026-09-24 0 0.790 0.790 0.795 0.790 0.795 3,659,460 2,891,828 0.7902 0.790 0.790 0.795 0.790 0.795 3,659,460 0.7902 0.00%
2026-09-23 0 0.790 0.790 0.795 0.785 0.800 6,870,000 5,433,160 0.7909 0.790 0.790 0.795 0.785 0.800 6,870,000 0.7909 -0.63%
2026-09-22 0 0.795 0.795 0.800 0.795 0.805 5,190,000 4,147,740 0.7992 0.795 0.795 0.800 0.795 0.805 5,190,000 0.7992 -0.62%
2026-09-21 0 0.800 0.800 0.805 0.790 0.805 4,110,000 3,290,950 0.8007 0.800 0.800 0.805 0.790 0.805 4,110,000 0.8007 0.63%
2026-09-18 0 0.795 0.790 0.795 0.765 0.795 36,152,259 28,484,962 0.7879 0.795 0.790 0.795 0.765 0.795 36,152,259 0.7879 2.58%
2026-09-17 0 0.775 0.770 0.775 0.775 0.785 12,790,000 9,961,130 0.7788 0.775 0.770 0.775 0.775 0.785 12,790,000 0.7788 -1.27%
2026-09-16 0 0.785 0.785 0.790 0.775 0.795 9,941,505 7,810,527 0.7856 0.785 0.785 0.790 0.775 0.795 9,941,505 0.7856 0.64%
2026-09-15 0 0.780 0.775 0.780 0.780 0.790 7,294,000 5,735,370 0.7863 0.780 0.775 0.780 0.780 0.790 7,294,000 0.7863 -1.27%
2026-09-14 0 0.790 0.785 0.790 0.775 0.800 12,652,114 9,963,306 0.7875 0.790 0.785 0.790 0.775 0.800 12,652,114 0.7875 -0.63%
2026-09-11 0 0.795 0.795 0.800 0.785 0.805 9,172,130 7,272,507 0.7929 0.795 0.795 0.800 0.785 0.805 9,172,130 0.7929 0.00%
2026-09-10 0 0.795 0.790 0.795 0.775 0.795 7,375,825 5,824,874 0.7897 0.795 0.790 0.795 0.775 0.795 7,375,825 0.7897 0.63%
2026-09-09 0 0.790 0.785 0.790 0.780 0.790 3,086,322 2,430,869 0.7876 0.790 0.785 0.790 0.780 0.790 3,086,322 0.7876 0.64%
2026-09-08 0 0.785 0.785 0.790 0.770 0.795 3,520,159 2,763,778 0.7851 0.785 0.785 0.790 0.770 0.795 3,520,159 0.7851 1.29%
2026-09-07 0 0.775 0.770 0.775 0.770 0.785 5,716,580 4,443,967 0.7774 0.775 0.770 0.775 0.770 0.785 5,716,580 0.7774 -1.27%
2026-09-04 0 0.785 0.785 0.790 0.785 0.800 2,906,135 2,299,798 0.7914 0.785 0.785 0.790 0.785 0.800 2,906,135 0.7914 -0.63%
2026-09-03 0 0.790 0.785 0.790 0.790 0.805 4,794,126 3,806,052 0.7939 0.790 0.785 0.790 0.790 0.805 4,794,126 0.7939 -1.25%
2026-09-02 0 0.800 0.800 0.805 0.780 0.810 20,701,288 16,537,954 0.7989 0.800 0.800 0.805 0.780 0.810 20,701,288 0.7989 1.27%
2026-09-01 0 0.790 0.785 0.790 0.785 0.800 12,838,998 10,133,840 0.7893 0.790 0.785 0.790 0.785 0.800 12,838,998 0.7893 0.00%
2026-08-31 0 0.790 0.790 0.800 0.790 0.805 11,211,714 8,901,407 0.7939 0.790 0.790 0.800 0.790 0.805 11,211,714 0.7939 -1.25%
2026-08-28 0 0.800 0.800 0.805 0.795 0.810 8,257,760 6,612,000 0.8007 0.800 0.800 0.805 0.795 0.810 8,257,760 0.8007 0.00%
2026-08-27 0 0.800 0.800 0.805 0.795 0.810 8,359,997 6,698,194 0.8012 0.800 0.800 0.805 0.795 0.810 8,359,997 0.8012 -0.62%
2026-08-26 0 0.805 0.805 0.810 0.805 0.820 4,451,158 3,610,857 0.8112 0.805 0.805 0.810 0.805 0.820 4,451,158 0.8112 0.00%
2026-08-25 0 0.805 0.805 0.810 0.800 0.810 9,068,862 7,300,634 0.8050 0.805 0.805 0.810 0.800 0.810 9,068,862 0.8050 0.00%
2026-08-24 0 0.805 0.805 0.810 0.800 0.820 13,939,106 11,258,514 0.8077 0.805 0.805 0.810 0.800 0.820 13,939,106 0.8077 -1.83%
2026-08-21 0 0.820 0.815 0.820 0.815 0.825 3,162,000 2,588,300 0.8186 0.820 0.815 0.820 0.815 0.825 3,162,000 0.8186 0.61%
2026-08-20 0 0.815 0.815 0.820 0.805 0.825 3,718,000 3,045,530 0.8191 0.815 0.815 0.820 0.805 0.825 3,718,000 0.8191 1.24%
2026-08-19 0 0.805 0.805 0.810 0.805 0.825 7,925,736 6,451,696 0.8140 0.805 0.805 0.810 0.805 0.825 7,925,736 0.8140 -2.42%
2026-08-18 0 0.825 0.820 0.825 0.815 0.840 5,707,404 4,702,161 0.8239 0.825 0.820 0.825 0.815 0.840 5,707,404 0.8239 -1.20%
2026-08-17 0 0.835 0.835 0.840 0.830 0.855 3,944,000 3,317,662 0.8412 0.835 0.835 0.840 0.830 0.855 3,944,000 0.8412 0.60%
2026-08-14 0 0.830 0.825 0.830 0.815 0.845 10,042,144 8,270,232 0.8236 0.830 0.825 0.830 0.815 0.845 10,042,144 0.8236 -1.19%
2026-08-13 0 0.840 0.835 0.840 0.835 0.860 7,866,220 6,633,953 0.8433 0.840 0.835 0.840 0.835 0.860 7,866,220 0.8433 -1.06%
2026-08-12 0 0.870 0.870 0.875 0.865 0.880 5,822,000 5,069,970 0.8708 0.849 0.849 0.854 0.844 0.859 5,966,007 0.8498 0.58%
2026-08-11 0 0.865 0.865 0.870 0.860 0.890 9,377,603 8,175,654 0.8718 0.844 0.844 0.849 0.839 0.869 9,609,558 0.8508 -2.81%
2026-08-10 0 0.890 0.885 0.890 0.870 0.895 11,110,356 9,822,089 0.8840 0.869 0.864 0.869 0.849 0.873 11,385,170 0.8627 2.89%
2026-08-07 0 0.865 0.865 0.870 0.845 0.870 11,210,482 9,655,639 0.8613 0.844 0.844 0.849 0.825 0.849 11,487,773 0.8405 1.17%
2026-08-06 0 0.855 0.850 0.855 0.845 0.860 12,203,741 10,377,040 0.8503 0.834 0.829 0.834 0.825 0.839 12,505,600 0.8298 -1.16%
2026-08-05 0 0.865 0.865 0.870 0.850 0.875 13,044,000 11,244,584 0.8621 0.844 0.844 0.849 0.829 0.854 13,366,643 0.8412 -1.14%
2026-08-04 0 0.875 0.870 0.875 0.865 0.890 16,526,292 14,480,806 0.8762 0.854 0.849 0.854 0.844 0.869 16,935,070 0.8551 -1.69%
2026-08-03 0 0.890 0.890 0.895 0.880 0.900 12,350,558 10,991,673 0.8900 0.869 0.869 0.873 0.859 0.878 12,656,049 0.8685 -1.11%
2026-07-31 0 0.900 0.890 0.900 0.890 0.920 7,797,404 7,024,107 0.9008 0.878 0.869 0.878 0.869 0.898 7,990,273 0.8791 -1.10%
2026-07-30 0 0.910 0.900 0.910 0.890 0.910 5,409,355 4,872,333 0.9007 0.888 0.878 0.888 0.869 0.888 5,543,155 0.8790 2.25%
2026-07-29 0 0.890 0.890 0.900 0.890 0.910 7,815,426 6,984,301 0.8937 0.869 0.869 0.878 0.869 0.888 8,008,740 0.8721 1.14%
2026-07-28 0 0.880 0.880 0.890 0.880 0.910 6,451,886 5,721,843 0.8868 0.859 0.859 0.869 0.859 0.888 6,611,473 0.8654 -3.30%
2026-07-27 0 0.910 0.900 0.910 0.890 0.910 948,000 859,900 0.9071 0.888 0.878 0.888 0.869 0.888 971,449 0.8852 1.11%
2026-07-24 0 0.900 0.900 0.910 0.900 0.940 4,974,000 4,550,980 0.9150 0.878 0.878 0.888 0.878 0.917 5,097,032 0.8929 -4.26%
2026-07-23 0 0.940 0.940 0.950 0.930 0.950 2,676,479 2,518,511 0.9410 0.917 0.917 0.927 0.908 0.927 2,742,682 0.9183 0.00%
2026-07-22 0 0.940 0.930 0.940 0.920 0.950 5,680,994 5,320,557 0.9366 0.917 0.908 0.917 0.898 0.927 5,821,513 0.9139 2.17%
2026-07-21 0 0.920 0.920 0.930 0.910 0.930 5,296,120 4,862,256 0.9181 0.898 0.898 0.908 0.888 0.908 5,427,119 0.8959 -1.08%
2026-07-20 0 0.930 0.920 0.930 0.900 0.930 5,384,000 4,930,740 0.9158 0.908 0.898 0.908 0.878 0.908 5,517,173 0.8937 1.09%
2026-07-17 0 0.920 0.910 0.920 0.900 0.920 6,576,000 5,972,760 0.9083 0.898 0.888 0.898 0.878 0.898 6,738,657 0.8863 0.00%
2026-07-16 0 0.920 0.910 0.920 0.900 0.930 4,138,375 3,785,475 0.9147 0.898 0.888 0.898 0.878 0.908 4,240,738 0.8926 1.10%
2026-07-15 0 0.910 0.900 0.910 0.900 0.920 4,045,901 3,672,650 0.9077 0.888 0.878 0.888 0.878 0.898 4,145,976 0.8858 2.25%
2026-07-14 0 0.890 0.890 0.900 0.860 0.900 5,744,039 5,051,714 0.8795 0.869 0.869 0.878 0.839 0.878 5,886,118 0.8582 1.14%
2026-07-13 0 0.880 0.870 0.880 0.860 0.890 5,990,572 5,226,016 0.8724 0.859 0.849 0.859 0.839 0.869 6,138,749 0.8513 0.00%
2026-07-10 0 0.880 0.880 0.890 0.870 0.910 8,380,148 7,446,862 0.8886 0.859 0.859 0.869 0.849 0.888 8,587,431 0.8672 0.00%
2026-07-09 0 0.880 0.880 0.890 0.880 0.900 8,170,008 7,260,980 0.8887 0.859 0.859 0.869 0.859 0.878 8,372,093 0.8673 -2.22%
2026-07-08 0 0.900 0.890 0.900 0.880 0.900 11,502,375 10,239,625 0.8902 0.878 0.869 0.878 0.859 0.878 11,786,886 0.8687 1.12%
2026-07-07 0 0.890 0.880 0.890 0.880 0.910 4,768,000 4,253,210 0.8920 0.869 0.859 0.869 0.859 0.888 4,885,936 0.8705 -2.20%
2026-07-06 0 0.910 0.900 0.910 0.900 0.940 4,113,717 3,768,055 0.9160 0.888 0.878 0.888 0.878 0.917 4,215,470 0.8939 0.00%
2026-07-03 0 0.910 0.910 0.920 0.900 0.920 5,239,326 4,766,785 0.9098 0.888 0.888 0.898 0.878 0.898 5,368,921 0.8878 3.41%
2026-07-02 0 0.880 0.880 0.890 0.880 0.920 6,776,000 6,078,110 0.8970 0.859 0.859 0.869 0.859 0.898 6,943,604 0.8754 -1.12%
2026-06-30 0 0.890 0.880 0.890 0.870 0.900 3,320,000 2,928,580 0.8821 0.869 0.859 0.869 0.849 0.878 3,402,120 0.8608 0.00%
2026-06-29 0 0.890 0.880 0.890 0.880 0.910 6,048,597 5,388,672 0.8909 0.869 0.859 0.869 0.859 0.888 6,198,209 0.8694 1.14%
2026-06-26 0 0.880 0.880 0.890 0.870 0.910 8,031,259 7,106,714 0.8849 0.859 0.859 0.869 0.849 0.888 8,229,912 0.8635 -2.22%
2026-06-25 0 0.900 0.890 0.900 0.870 0.910 14,582,000 13,000,780 0.8916 0.878 0.869 0.878 0.849 0.888 14,942,686 0.8700 -1.10%
2026-06-24 0 0.910 0.910 0.920 0.900 0.950 5,214,000 4,777,140 0.9162 0.888 0.888 0.898 0.878 0.927 5,342,968 0.8941 -2.15%
2026-06-23 0 0.930 0.920 0.930 0.910 0.950 8,766,340 8,145,791 0.9292 0.908 0.898 0.908 0.888 0.927 8,983,175 0.9068 -2.11%
2026-06-22 0 0.950 0.950 0.960 0.940 0.980 15,688,179 15,161,610 0.9664 0.927 0.927 0.937 0.917 0.956 16,076,226 0.9431 -4.04%
2026-06-18 0 0.990 0.980 0.990 0.980 1.010 26,252,842 26,034,242 0.9917 0.966 0.956 0.966 0.956 0.986 26,902,206 0.9677 -2.94%
2026-06-17 0 1.020 1.010 1.020 1.000 1.030 11,497,170 11,704,755 1.0181 0.995 0.986 0.995 0.976 1.005 11,781,552 0.9935 0.00%
2026-06-16 0 1.020 1.010 1.020 1.020 1.050 11,400,000 11,742,850 1.0301 0.995 0.986 0.995 0.995 1.025 11,681,979 1.0052 -1.92%
2026-06-15 0 1.040 1.040 1.050 1.020 1.070 12,526,000 13,204,502 1.0542 1.015 1.015 1.025 0.995 1.044 12,835,830 1.0287 1.96%
2026-06-12 0 1.020 1.020 1.030 1.020 1.050 3,458,000 3,580,880 1.0355 0.995 0.995 1.005 0.995 1.025 3,543,534 1.0105 0.00%
2026-06-11 0 1.020 1.020 1.030 1.010 1.050 12,278,356 12,530,979 1.0206 0.995 0.995 1.005 0.986 1.025 12,582,061 0.9959 -2.86%
2026-06-10 0 1.050 1.050 1.060 1.020 1.070 10,775,427 11,229,816 1.0422 1.025 1.025 1.034 0.995 1.044 11,041,957 1.0170 -1.87%
2026-06-09 0 1.070 1.070 1.080 1.050 1.100 8,207,500 8,750,030 1.0661 1.044 1.044 1.054 1.025 1.073 8,410,512 1.0404 0.00%
2026-06-08 0 1.070 1.070 1.080 1.070 1.140 19,239,828 20,954,350 1.0891 1.044 1.044 1.054 1.044 1.112 19,715,725 1.0628 -6.14%
2026-06-05 0 1.140 1.140 1.150 1.140 1.190 12,099,244 13,991,701 1.1564 1.112 1.112 1.122 1.112 1.161 12,398,519 1.1285 -4.20%
2026-06-04 0 1.190 1.190 1.200 1.180 1.250 7,068,000 8,477,192 1.1994 1.161 1.161 1.171 1.152 1.220 7,242,827 1.1704 -5.56%
2026-06-03 0 1.260 1.250 1.260 1.240 1.290 10,609,313 13,394,974 1.2626 1.230 1.220 1.230 1.210 1.259 10,871,734 1.2321 0.00%
2026-06-02 0 1.260 1.250 1.260 1.190 1.260 10,878,270 13,411,082 1.2328 1.230 1.220 1.230 1.161 1.230 11,147,344 1.2031 2.11%
2026-06-01 0 1.270 1.250 1.270 1.210 1.290 13,472,586 16,946,266 1.2578 1.204 1.185 1.204 1.147 1.223 14,208,593 1.1927 1.60%
2026-05-29 0 1.250 1.240 1.250 1.180 1.250 13,878,000 17,130,600 1.2344 1.185 1.176 1.185 1.119 1.185 14,636,155 1.1704 5.04%
2026-05-28 0 1.190 1.180 1.190 1.170 1.200 6,955,800 8,264,158 1.1881 1.128 1.119 1.128 1.109 1.138 7,335,795 1.1266 -0.83%
2026-05-27 0 1.200 1.190 1.200 1.190 1.220 5,540,571 6,670,850 1.2040 1.138 1.128 1.138 1.128 1.157 5,843,252 1.1416 -0.83%
2026-05-26 0 1.210 1.200 1.210 1.180 1.230 9,100,292 10,917,547 1.1997 1.147 1.138 1.147 1.119 1.166 9,597,441 1.1375 -1.63%
2026-05-22 0 1.230 1.220 1.230 1.210 1.240 5,048,000 6,178,374 1.2239 1.166 1.157 1.166 1.147 1.176 5,323,772 1.1605 0.82%
2026-05-21 0 1.220 1.210 1.220 1.210 1.260 2,818,050 3,465,753 1.2298 1.157 1.147 1.157 1.147 1.195 2,972,000 1.1661 -1.61%
2026-05-20 0 1.240 1.230 1.240 1.200 1.240 8,675,000 10,594,134 1.2212 1.176 1.166 1.176 1.138 1.176 9,148,915 1.1580 0.81%
2026-05-19 0 1.230 1.230 1.240 1.220 1.260 8,993,780 11,111,436 1.2355 1.166 1.166 1.176 1.157 1.195 9,485,110 1.1715 -1.60%
2026-05-18 0 1.250 1.240 1.250 1.230 1.290 6,595,500 8,208,255 1.2445 1.185 1.176 1.185 1.166 1.223 6,955,812 1.1801 -3.10%
2026-05-15 0 1.290 1.280 1.290 1.250 1.310 9,579,427 12,318,869 1.2860 1.223 1.214 1.223 1.185 1.242 10,102,751 1.2194 -0.77%
2026-05-14 0 1.300 1.290 1.300 1.280 1.320 10,750,483 13,950,230 1.2976 1.233 1.223 1.233 1.214 1.252 11,337,782 1.2304 -0.76%
2026-05-13 0 1.310 1.300 1.310 1.270 1.310 10,074,043 13,033,515 1.2938 1.242 1.233 1.242 1.204 1.242 10,624,388 1.2268 1.55%
2026-05-12 0 1.290 1.280 1.290 1.260 1.290 7,967,677 10,210,728 1.2815 1.223 1.214 1.223 1.195 1.223 8,402,951 1.2151 1.57%
2026-05-11 0 1.270 1.260 1.270 1.250 1.280 5,243,174 6,619,917 1.2626 1.204 1.195 1.204 1.185 1.214 5,529,609 1.1972 0.79%
2026-05-08 0 1.260 1.250 1.260 1.250 1.280 4,889,270 6,167,640 1.2615 1.195 1.185 1.195 1.185 1.214 5,156,371 1.1961 -0.79%
2026-05-07 0 1.270 1.260 1.270 1.210 1.270 14,309,246 17,942,259 1.2539 1.204 1.195 1.204 1.147 1.204 15,090,960 1.1889 4.96%
2026-05-06 0 1.210 1.200 1.210 1.200 1.240 13,601,087 16,478,391 1.2115 1.147 1.138 1.147 1.138 1.176 14,344,114 1.1488 -3.97%
2026-05-05 0 1.260 1.250 1.260 1.200 1.260 3,741,544 4,623,419 1.2357 1.195 1.185 1.195 1.138 1.195 3,945,945 1.1717 2.44%
2026-05-04 0 1.230 1.230 1.240 1.190 1.230 3,003,381 3,668,109 1.2213 1.166 1.166 1.176 1.128 1.166 3,167,456 1.1581 3.36%
2026-04-30 0 1.190 1.180 1.190 1.180 1.200 4,396,000 5,198,300 1.1825 1.128 1.119 1.128 1.119 1.138 4,636,154 1.1213 0.00%
2026-04-29 0 1.190 1.190 1.200 1.180 1.210 5,074,364 6,064,104 1.1950 1.128 1.128 1.138 1.119 1.147 5,351,577 1.1331 0.00%
2026-04-28 0 1.190 1.180 1.190 1.180 1.200 2,844,080 3,380,290 1.1885 1.128 1.119 1.128 1.119 1.138 2,999,452 1.1270 0.00%
2026-04-27 0 1.190 1.190 1.200 1.180 1.220 3,920,126 4,659,111 1.1885 1.128 1.128 1.138 1.119 1.157 4,134,283 1.1269 -0.83%
2026-04-24 0 1.200 1.200 1.210 1.180 1.210 4,124,966 4,944,407 1.1987 1.138 1.138 1.147 1.119 1.147 4,350,313 1.1366 0.84%
2026-04-23 0 1.190 1.180 1.190 1.170 1.200 5,506,000 6,532,000 1.1863 1.128 1.119 1.128 1.109 1.138 5,806,793 1.1249 0.00%
2026-04-22 0 1.190 1.190 1.200 1.190 1.220 2,164,379 2,610,441 1.2061 1.128 1.128 1.138 1.128 1.157 2,282,619 1.1436 -1.65%
2026-04-21 0 1.210 1.210 1.220 1.180 1.220 4,548,002 5,464,342 1.2015 1.147 1.147 1.157 1.119 1.157 4,796,459 1.1392 0.83%
2026-04-20 0 1.200 1.190 1.200 1.160 1.210 7,334,301 8,725,039 1.1896 1.138 1.128 1.138 1.100 1.147 7,734,974 1.1280 2.56%
2026-04-17 0 1.170 1.160 1.170 1.160 1.180 7,380,750 8,620,407 1.1680 1.109 1.100 1.109 1.100 1.119 7,783,960 1.1075 -1.68%
2026-04-16 0 1.190 1.180 1.190 1.160 1.200 5,254,000 6,197,154 1.1795 1.128 1.119 1.128 1.100 1.138 5,541,026 1.1184 0.85%
2026-04-15 0 1.180 1.170 1.180 1.170 1.210 6,620,172 7,852,792 1.1862 1.119 1.109 1.119 1.109 1.147 6,981,832 1.1247 -1.67%
2026-04-14 0 1.200 1.190 1.200 1.180 1.200 3,353,215 3,998,531 1.1924 1.138 1.128 1.138 1.119 1.138 3,536,401 1.1307 0.00%
2026-04-13 0 1.200 1.190 1.200 1.170 1.200 18,937,145 22,624,061 1.1947 1.138 1.128 1.138 1.109 1.138 19,971,681 1.1328 0.00%
2026-04-10 0 1.200 1.200 1.210 1.200 1.250 7,811,261 9,547,817 1.2223 1.138 1.138 1.147 1.138 1.185 8,237,990 1.1590 -2.44%
2026-04-09 0 1.230 1.220 1.230 1.220 1.250 4,317,640 5,299,650 1.2274 1.166 1.157 1.166 1.157 1.185 4,553,513 1.1639 -1.60%
2026-04-08 0 1.250 1.240 1.250 1.210 1.260 7,844,260 9,789,126 1.2479 1.185 1.176 1.185 1.147 1.195 8,272,792 1.1833 3.31%
2026-04-02 0 1.210 1.200 1.210 1.180 1.220 7,416,172 8,885,358 1.1981 1.147 1.138 1.147 1.119 1.157 7,821,318 1.1360 0.00%
2026-04-01 0 1.210 1.210 1.220 1.200 1.230 4,386,000 5,311,940 1.2111 1.147 1.147 1.157 1.138 1.166 4,625,607 1.1484 1.68%
2026-03-31 0 1.190 1.190 1.200 1.190 1.240 9,614,978 11,602,655 1.2067 1.128 1.128 1.138 1.128 1.176 10,140,244 1.1442 -4.03%
2026-03-30 0 1.240 1.230 1.240 1.200 1.270 8,987,560 11,027,436 1.2270 1.176 1.166 1.176 1.138 1.204 9,478,550 1.1634 -1.59%
2026-03-27 0 1.260 1.250 1.260 1.250 1.280 8,141,577 10,269,979 1.2614 1.195 1.185 1.195 1.185 1.214 8,586,351 1.1961 0.00%
2026-03-26 0 1.260 1.260 1.270 1.250 1.320 9,090,557 11,595,384 1.2755 1.195 1.195 1.204 1.185 1.252 9,587,174 1.2095 -2.33%
2026-03-25 0 1.290 1.290 1.300 1.220 1.300 28,247,367 36,025,127 1.2753 1.223 1.223 1.233 1.157 1.233 29,790,521 1.2093 6.61%
2026-03-24 0 1.210 1.210 1.220 1.180 1.220 9,508,000 11,397,300 1.1987 1.147 1.147 1.157 1.119 1.157 10,027,422 1.1366 0.00%
2026-03-23 0 1.210 1.200 1.210 1.180 1.220 23,680,000 28,539,420 1.2052 1.147 1.138 1.147 1.119 1.157 24,973,639 1.1428 0.00%
2026-03-20 0 1.210 1.210 1.220 1.190 1.230 22,998,555 27,850,345 1.2110 1.147 1.147 1.157 1.128 1.166 24,254,966 1.1482 0.00%
2026-03-19 0 1.210 1.200 1.210 1.210 1.240 9,886,822 12,049,068 1.2187 1.147 1.138 1.147 1.147 1.176 10,426,939 1.1556 -2.42%
2026-03-18 0 1.240 1.230 1.240 1.220 1.260 12,390,486 15,313,988 1.2359 1.176 1.166 1.176 1.157 1.195 13,067,378 1.1719 -1.59%
2026-03-17 0 1.260 1.250 1.260 1.240 1.300 14,186,736 17,926,225 1.2636 1.195 1.185 1.195 1.176 1.233 14,961,757 1.1981 -0.79%
2026-03-16 0 1.270 1.270 1.280 1.250 1.320 17,997,719 22,948,624 1.2751 1.204 1.204 1.214 1.185 1.252 18,980,934 1.2090 -4.51%
2026-03-13 0 1.330 1.320 1.330 1.310 1.380 20,998,000 28,124,976 1.3394 1.261 1.252 1.261 1.242 1.309 22,145,121 1.2700 -0.75%
2026-03-12 0 1.340 1.330 1.340 1.320 1.380 17,358,601 23,400,527 1.3481 1.271 1.261 1.271 1.252 1.309 18,306,901 1.2782 0.00%
2026-03-11 0 1.340 1.330 1.340 1.240 1.350 29,545,060 38,678,287 1.3091 1.271 1.261 1.271 1.176 1.280 31,159,107 1.2413 8.06%
2026-03-10 0 1.240 1.240 1.250 1.230 1.280 9,434,160 11,760,098 1.2465 1.176 1.176 1.185 1.166 1.214 9,949,548 1.1820 -0.80%
2026-03-09 0 1.250 1.250 1.270 1.220 1.270 12,816,156 15,948,792 1.2444 1.185 1.185 1.204 1.157 1.204 13,516,303 1.1800 -0.79%
2026-03-06 0 1.260 1.260 1.270 1.230 1.280 6,309,999 7,946,704 1.2594 1.195 1.195 1.204 1.166 1.214 6,654,714 1.1941 1.61%
2026-03-05 0 1.240 1.230 1.240 1.220 1.260 16,826,078 20,904,975 1.2424 1.176 1.166 1.176 1.157 1.195 17,745,287 1.1781 0.81%
2026-03-04 0 1.230 1.220 1.230 1.210 1.270 19,536,250 24,136,576 1.2355 1.166 1.157 1.166 1.147 1.204 20,603,515 1.1715 -3.15%
2026-03-03 0 1.270 1.260 1.270 1.260 1.310 14,713,142 18,773,278 1.2760 1.204 1.195 1.204 1.195 1.242 15,516,921 1.2099 -2.31%
2026-03-02 0 1.300 1.300 1.310 1.240 1.330 20,213,912 26,071,050 1.2898 1.233 1.233 1.242 1.176 1.261 21,318,198 1.2229 2.36%
2026-02-27 0 1.270 1.260 1.270 1.220 1.270 8,248,000 10,308,284 1.2498 1.204 1.195 1.204 1.157 1.204 8,698,588 1.1851 1.60%
2026-02-26 0 1.250 1.240 1.250 1.250 1.280 4,706,568 5,905,533 1.2547 1.185 1.176 1.185 1.185 1.214 4,963,688 1.1897 -2.34%
2026-02-25 0 1.280 1.270 1.280 1.270 1.310 7,755,688 9,978,203 1.2866 1.214 1.204 1.214 1.204 1.242 8,179,381 1.2199 0.00%
2026-02-24 0 1.280 1.270 1.280 1.260 1.310 9,085,450 11,600,164 1.2768 1.214 1.204 1.214 1.195 1.242 9,581,788 1.2106 -3.03%
2026-02-23 0 1.320 1.310 1.320 1.300 1.320 3,282,339 4,297,205 1.3092 1.252 1.242 1.252 1.233 1.252 3,461,653 1.2414 2.33%
2026-02-20 0 1.290 1.280 1.290 1.260 1.300 2,950,086 3,792,250 1.2855 1.223 1.214 1.223 1.195 1.233 3,111,249 1.2189 0.78%
2026-02-16 0 1.280 1.260 1.280 1.250 1.280 1,335,000 1,687,400 1.2640 1.214 1.195 1.214 1.185 1.214 1,407,931 1.1985 0.00%
2026-02-13 0 1.280 1.270 1.280 1.260 1.290 7,134,000 9,096,034 1.2750 1.214 1.204 1.214 1.195 1.223 7,523,730 1.2090 0.79%
2026-02-12 0 1.270 1.260 1.270 1.260 1.290 6,086,979 7,746,802 1.2727 1.204 1.195 1.204 1.195 1.223 6,419,511 1.2068 0.00%
2026-02-11 0 1.270 1.260 1.270 1.250 1.270 4,030,129 5,088,643 1.2627 1.204 1.195 1.204 1.185 1.204 4,250,295 1.1972 0.00%
2026-02-10 0 1.270 1.260 1.270 1.250 1.280 9,105,130 11,543,111 1.2678 1.204 1.195 1.204 1.185 1.214 9,602,543 1.2021 2.42%
2026-02-09 0 1.240 1.240 1.250 1.240 1.280 7,042,000 8,873,260 1.2600 1.176 1.176 1.185 1.176 1.214 7,426,705 1.1948 -0.80%
2026-02-06 0 1.250 1.240 1.250 1.210 1.270 10,772,354 13,437,609 1.2474 1.185 1.176 1.185 1.147 1.204 11,360,848 1.1828 0.00%
2026-02-05 0 1.250 1.240 1.250 1.190 1.250 14,314,142 17,425,152 1.2173 1.185 1.176 1.185 1.128 1.185 15,096,124 1.1543 1.63%
2026-02-04 0 1.230 1.220 1.230 1.180 1.230 9,352,800 11,339,270 1.2124 1.166 1.157 1.166 1.119 1.166 9,863,744 1.1496 4.24%
2026-02-03 0 1.180 1.170 1.180 1.150 1.190 6,149,291 7,228,777 1.1755 1.119 1.109 1.119 1.090 1.128 6,485,227 1.1147 1.72%
2026-02-02 0 1.160 1.150 1.160 1.140 1.200 10,076,457 11,773,345 1.1684 1.100 1.090 1.100 1.081 1.138 10,626,934 1.1079 -4.13%
2026-01-30 0 1.210 1.200 1.210 1.180 1.270 9,950,841 11,985,763 1.2045 1.147 1.138 1.147 1.119 1.204 10,494,456 1.1421 -3.20%
2026-01-29 0 1.250 1.240 1.250 1.230 1.270 12,772,567 15,896,060 1.2445 1.185 1.176 1.185 1.166 1.204 13,470,332 1.1801 0.81%
2026-01-28 0 1.240 1.230 1.240 1.170 1.240 11,008,038 13,402,418 1.2175 1.176 1.166 1.176 1.109 1.176 11,609,407 1.1544 3.33%
2026-01-27 0 1.200 1.190 1.200 1.170 1.200 6,174,592 7,324,536 1.1862 1.138 1.128 1.138 1.109 1.138 6,511,910 1.1248 0.00%
2026-01-26 0 1.200 1.200 1.210 1.180 1.250 28,334,000 34,091,640 1.2032 1.138 1.138 1.147 1.119 1.185 29,881,887 1.1409 -2.44%
2026-01-23 0 1.230 1.220 1.230 1.160 1.230 29,980,480 36,113,626 1.2046 1.166 1.157 1.166 1.100 1.166 31,618,314 1.1422 6.03%
2026-01-22 0 1.160 1.150 1.160 1.130 1.160 18,816,369 21,583,513 1.1471 1.100 1.090 1.100 1.071 1.100 19,844,307 1.0876 3.57%
2026-01-21 0 1.120 1.120 1.130 1.110 1.150 30,780,814 34,589,702 1.1237 1.062 1.062 1.071 1.053 1.090 32,462,370 1.0655 -2.61%
2026-01-20 0 1.150 1.140 1.150 1.120 1.150 9,924,664 11,294,643 1.1380 1.090 1.081 1.090 1.062 1.090 10,466,848 1.0791 -0.86%
2026-01-19 0 1.160 1.150 1.160 1.140 1.170 5,686,000 6,562,800 1.1542 1.100 1.090 1.100 1.081 1.109 5,996,626 1.0944 0.00%
2026-01-16 0 1.160 1.150 1.160 1.150 1.170 6,114,168 7,101,309 1.1615 1.100 1.090 1.100 1.090 1.109 6,448,185 1.1013 0.87%
2026-01-15 0 1.150 1.140 1.150 1.140 1.170 7,381,385 8,528,013 1.1553 1.090 1.081 1.090 1.081 1.109 7,784,630 1.0955 -0.86%
2026-01-14 0 1.160 1.150 1.160 1.140 1.180 17,248,402 19,990,886 1.1590 1.100 1.090 1.100 1.081 1.119 18,190,682 1.0990 -0.85%
2026-01-13 0 1.170 1.160 1.170 1.140 1.180 15,557,000 17,989,300 1.1563 1.109 1.100 1.109 1.081 1.119 16,406,879 1.0964 1.74%
2026-01-12 0 1.150 1.150 1.160 1.150 1.180 5,940,400 6,887,604 1.1595 1.090 1.090 1.100 1.090 1.119 6,264,924 1.0994 -1.71%
2026-01-09 0 1.170 1.160 1.170 1.160 1.190 6,642,201 7,783,305 1.1718 1.109 1.100 1.109 1.100 1.128 7,005,064 1.1111 0.00%
2026-01-08 0 1.170 1.160 1.170 1.150 1.190 7,119,090 8,299,687 1.1658 1.109 1.100 1.109 1.090 1.128 7,508,006 1.1054 -0.85%
2026-01-07 0 1.180 1.160 1.180 1.150 1.180 7,856,648 9,172,558 1.1675 1.119 1.100 1.119 1.090 1.119 8,285,857 1.1070 1.72%
2026-01-06 0 1.160 1.150 1.160 1.140 1.170 5,801,620 6,726,361 1.1594 1.100 1.090 1.100 1.081 1.109 6,118,563 1.0993 1.75%
2026-01-05 0 1.140 1.130 1.140 1.110 1.170 8,341,354 9,594,321 1.1502 1.081 1.071 1.081 1.053 1.109 8,797,042 1.0906 0.00%
2026-01-02 0 1.140 1.130 1.140 1.100 1.140 3,110,000 3,512,240 1.1293 1.081 1.071 1.081 1.043 1.081 3,279,899 1.0708 3.64%
2025-12-31 0 1.100 1.100 1.110 1.090 1.110 5,325,105 5,855,511 1.0996 1.043 1.043 1.053 1.034 1.053 5,616,016 1.0426 -0.90%
2025-12-30 0 1.110 1.100 1.110 1.110 1.140 4,801,000 5,367,708 1.1180 1.053 1.043 1.053 1.053 1.081 5,063,279 1.0601 -2.63%
2025-12-29 0 1.140 1.140 1.150 1.130 1.170 5,886,323 6,761,758 1.1487 1.081 1.081 1.090 1.071 1.109 6,207,893 1.0892 -2.56%
2025-12-24 0 1.170 1.160 1.170 1.150 1.190 4,864,185 5,690,239 1.1698 1.109 1.100 1.109 1.090 1.128 5,129,915 1.1092 0.86%
2025-12-23 0 1.160 1.150 1.160 1.140 1.160 5,307,391 6,128,605 1.1547 1.100 1.090 1.100 1.081 1.100 5,597,334 1.0949 0.87%
2025-12-22 0 1.150 1.150 1.160 1.140 1.170 3,874,318 4,468,589 1.1534 1.090 1.090 1.100 1.081 1.109 4,085,972 1.0936 -1.71%
2025-12-19 0 1.170 1.160 1.170 1.120 1.170 26,823,224 31,235,575 1.1645 1.109 1.100 1.109 1.062 1.109 28,288,577 1.1042 3.54%
2025-12-18 0 1.130 1.120 1.130 1.090 1.130 11,282,000 12,509,380 1.1088 1.071 1.062 1.071 1.034 1.071 11,898,336 1.0514 0.89%
2025-12-17 0 1.120 1.110 1.120 1.110 1.140 10,460,000 11,745,272 1.1229 1.062 1.053 1.062 1.053 1.081 11,031,430 1.0647 -0.88%
2025-12-16 0 1.130 1.110 1.130 1.110 1.150 7,308,007 8,247,987 1.1286 1.071 1.053 1.071 1.053 1.090 7,707,243 1.0702 -1.74%
2025-12-15 0 1.150 1.150 1.160 1.140 1.160 3,412,000 3,933,780 1.1529 1.090 1.090 1.100 1.081 1.100 3,598,398 1.0932 0.00%
2025-12-12 0 1.150 1.140 1.150 1.120 1.160 5,953,243 6,792,141 1.1409 1.090 1.081 1.090 1.062 1.100 6,278,469 1.0818 2.68%
2025-12-11 0 1.120 1.110 1.120 1.100 1.140 7,418,000 8,294,790 1.1182 1.062 1.053 1.062 1.043 1.081 7,823,245 1.0603 -1.75%
2025-12-10 0 1.140 1.130 1.140 1.110 1.140 5,940,000 6,697,418 1.1275 1.081 1.071 1.081 1.053 1.081 6,264,502 1.0691 0.00%
2025-12-09 0 1.140 1.130 1.140 1.130 1.180 20,992,556 24,061,796 1.1462 1.081 1.071 1.081 1.071 1.119 22,139,379 1.0868 -4.20%
2025-12-08 0 1.190 1.180 1.190 1.160 1.190 7,813,794 9,209,897 1.1787 1.128 1.119 1.128 1.100 1.128 8,240,662 1.1176 0.85%
2025-12-05 0 1.180 1.180 1.190 1.170 1.190 3,159,182 3,727,394 1.1799 1.119 1.119 1.128 1.109 1.128 3,331,768 1.1187 -0.84%
2025-12-04 0 1.190 1.180 1.190 1.160 1.190 11,055,540 12,986,446 1.1747 1.128 1.119 1.128 1.100 1.128 11,659,504 1.1138 1.71%
2025-12-03 0 1.170 1.160 1.170 1.160 1.180 3,007,529 3,506,465 1.1659 1.109 1.100 1.109 1.100 1.119 3,171,830 1.1055 -0.85%
2025-12-02 0 1.180 1.170 1.180 1.160 1.190 9,502,000 11,177,180 1.1763 1.119 1.109 1.119 1.100 1.128 10,021,094 1.1154 0.00%
2025-12-01 0 1.180 1.170 1.180 1.170 1.190 4,250,000 5,008,100 1.1784 1.119 1.109 1.119 1.109 1.128 4,482,178 1.1173 0.00%
2025-11-28 0 1.180 1.170 1.180 1.150 1.190 13,968,006 16,293,286 1.1665 1.119 1.109 1.119 1.090 1.128 14,731,078 1.1060 0.85%
2025-11-27 0 1.170 1.170 1.180 1.160 1.180 6,148,250 7,211,478 1.1729 1.109 1.109 1.119 1.100 1.119 6,484,129 1.1122 0.86%
2025-11-26 0 1.160 1.160 1.170 1.160 1.190 4,984,765 5,852,260 1.1740 1.100 1.100 1.109 1.100 1.128 5,257,083 1.1132 -1.69%
2025-11-25 0 1.180 1.170 1.180 1.170 1.190 6,378,001 7,544,941 1.1830 1.119 1.109 1.119 1.109 1.128 6,726,431 1.1217 0.85%
2025-11-24 0 1.170 1.160 1.170 1.160 1.200 13,954,692 16,362,431 1.1725 1.109 1.100 1.109 1.100 1.138 14,717,037 1.1118 -0.85%
2025-11-21 0 1.180 1.180 1.190 1.180 1.230 18,043,163 21,486,119 1.1908 1.119 1.119 1.128 1.119 1.166 19,028,861 1.1291 -4.07%
2025-11-20 0 1.230 1.220 1.230 1.210 1.250 10,294,605 12,632,599 1.2271 1.166 1.157 1.166 1.147 1.185 10,856,999 1.1635 -0.81%
2025-11-19 0 1.240 1.230 1.240 1.230 1.260 12,549,221 15,535,489 1.2380 1.176 1.166 1.176 1.166 1.195 13,234,785 1.1738 -1.59%
2025-11-18 0 1.260 1.250 1.260 1.240 1.290 17,374,000 21,785,270 1.2539 1.195 1.185 1.195 1.176 1.223 18,323,142 1.1889 -2.33%
2025-11-17 0 1.290 1.280 1.290 1.270 1.300 7,990,018 10,253,961 1.2833 1.223 1.214 1.223 1.204 1.233 8,426,513 1.2169 -0.77%
2025-11-14 0 1.300 1.300 1.310 1.300 1.330 13,090,154 17,146,251 1.3099 1.233 1.233 1.242 1.233 1.261 13,805,269 1.2420 -2.99%
2025-11-13 0 1.340 1.330 1.340 1.310 1.340 6,204,000 8,252,240 1.3301 1.271 1.261 1.271 1.242 1.271 6,542,925 1.2612 1.52%
2025-11-12 0 1.320 1.310 1.320 1.290 1.360 22,374,462 29,506,685 1.3188 1.252 1.242 1.252 1.223 1.290 23,596,779 1.2505 -2.94%
2025-11-11 0 1.360 1.350 1.360 1.350 1.400 9,158,000 12,504,220 1.3654 1.290 1.280 1.290 1.280 1.327 9,658,302 1.2947 -1.45%
2025-11-10 0 1.380 1.370 1.380 1.360 1.400 23,002,562 31,730,814 1.3794 1.309 1.299 1.309 1.290 1.327 24,259,192 1.3080 2.22%
2025-11-07 0 1.350 1.340 1.350 1.320 1.370 18,573,261 25,097,294 1.3513 1.280 1.271 1.280 1.252 1.299 19,587,918 1.2813 0.75%
2025-11-06 0 1.340 1.330 1.340 1.280 1.380 34,141,437 45,624,140 1.3363 1.271 1.261 1.271 1.214 1.309 36,006,584 1.2671 5.51%
2025-11-05 0 1.270 1.270 1.280 1.240 1.280 10,038,000 12,576,020 1.2528 1.204 1.204 1.214 1.176 1.214 10,586,376 1.1879 0.00%
2025-11-04 0 1.270 1.260 1.270 1.260 1.300 21,550,888 27,478,823 1.2751 1.204 1.195 1.204 1.195 1.233 22,728,213 1.2090 -2.31%
2025-11-03 0 1.300 1.290 1.300 1.260 1.300 7,403,754 9,520,786 1.2859 1.233 1.223 1.233 1.195 1.233 7,808,221 1.2193 2.36%
2025-10-31 0 1.270 1.270 1.280 1.270 1.340 15,922,241 20,554,268 1.2909 1.204 1.204 1.214 1.204 1.271 16,792,073 1.2240 -3.05%
2025-10-30 0 1.310 1.310 1.320 1.290 1.340 17,493,252 23,032,292 1.3166 1.242 1.242 1.252 1.223 1.271 18,448,908 1.2484 1.55%
2025-10-28 0 1.290 1.280 1.290 1.280 1.310 6,608,600 8,567,498 1.2964 1.223 1.214 1.223 1.214 1.242 6,969,628 1.2293 0.00%
2025-10-27 0 1.290 1.290 1.300 1.280 1.300 8,856,900 11,459,256 1.2938 1.223 1.223 1.233 1.214 1.233 9,340,753 1.2268 0.78%
2025-10-24 0 1.280 1.270 1.280 1.270 1.290 4,387,429 5,605,349 1.2776 1.214 1.204 1.214 1.204 1.223 4,627,114 1.2114 0.79%
2025-10-23 0 1.270 1.270 1.280 1.250 1.280 12,447,098 15,700,274 1.2614 1.204 1.204 1.214 1.185 1.214 13,127,083 1.1960 0.00%
2025-10-22 0 1.270 1.270 1.280 1.250 1.310 17,045,796 21,705,810 1.2734 1.204 1.204 1.214 1.185 1.242 17,977,008 1.2074 -2.31%
2025-10-21 0 1.300 1.300 1.310 1.300 1.340 9,019,665 11,887,774 1.3180 1.233 1.233 1.242 1.233 1.271 9,512,409 1.2497 0.00%
2025-10-20 0 1.300 1.300 1.310 1.300 1.340 11,541,374 15,124,143 1.3104 1.233 1.233 1.242 1.233 1.271 12,171,879 1.2425 0.00%
2025-10-17 0 1.300 1.290 1.300 1.280 1.400 27,131,212 35,750,804 1.3177 1.233 1.223 1.233 1.214 1.327 28,613,390 1.2494 -5.11%
2025-10-16 0 1.370 1.360 1.370 1.340 1.390 13,899,714 18,979,561 1.3655 1.299 1.290 1.299 1.271 1.318 14,659,055 1.2947 1.48%
2025-10-15 0 1.350 1.340 1.350 1.310 1.360 25,936,623 34,884,819 1.3450 1.280 1.271 1.280 1.242 1.290 27,353,541 1.2753 1.50%
2025-10-14 0 1.330 1.320 1.330 1.310 1.430 33,154,044 45,260,944 1.3652 1.261 1.252 1.261 1.242 1.356 34,965,250 1.2945 -0.75%
2025-10-13 0 1.340 1.340 1.350 1.300 1.350 19,920,085 26,309,490 1.3208 1.271 1.271 1.280 1.233 1.280 21,008,319 1.2523 -2.19%
2025-10-10 0 1.370 1.360 1.370 1.360 1.420 17,350,000 23,914,520 1.3784 1.299 1.290 1.299 1.290 1.346 18,297,831 1.3070 -1.44%
2025-10-09 0 1.390 1.390 1.400 1.310 1.420 50,953,357 70,265,111 1.3790 1.318 1.318 1.327 1.242 1.346 53,736,939 1.3076 -3.47%
2025-10-08 0 1.440 1.430 1.440 1.330 1.440 17,775,382 24,770,651 1.3935 1.365 1.356 1.365 1.261 1.365 18,746,451 1.3214 5.88%
2025-10-06 0 1.360 1.350 1.360 1.340 1.370 3,572,000 4,837,502 1.3543 1.290 1.280 1.290 1.271 1.299 3,767,138 1.2841 0.00%
2025-10-03 0 1.360 1.350 1.360 1.310 1.380 12,227,656 16,518,464 1.3509 1.290 1.280 1.290 1.242 1.309 12,895,653 1.2809 2.26%
2025-10-02 0 1.330 1.320 1.330 1.260 1.330 12,364,581 16,164,017 1.3073 1.261 1.252 1.261 1.195 1.261 13,040,058 1.2396 3.91%
2025-09-30 0 1.280 1.270 1.280 1.260 1.300 10,011,083 12,818,727 1.2805 1.214 1.204 1.214 1.195 1.233 10,557,989 1.2141 0.79%
2025-09-29 0 1.270 1.270 1.280 1.260 1.290 5,255,520 6,687,034 1.2724 1.204 1.204 1.214 1.195 1.223 5,542,629 1.2065 0.79%
2025-09-26 0 1.260 1.250 1.260 1.250 1.300 16,318,943 20,794,235 1.2742 1.195 1.185 1.195 1.185 1.233 17,210,447 1.2082 -3.08%
2025-09-25 0 1.300 1.290 1.300 1.260 1.300 16,822,085 21,594,087 1.2837 1.233 1.223 1.233 1.195 1.233 17,741,076 1.2172 2.36%
2025-09-24 0 1.270 1.260 1.280 1.250 1.280 9,899,013 12,496,187 1.2624 1.204 1.195 1.214 1.185 1.214 10,439,796 1.1970 0.00%
2025-09-23 0 1.270 1.260 1.270 1.230 1.290 22,417,117 28,126,524 1.2547 1.204 1.195 1.204 1.166 1.223 23,641,764 1.1897 -0.78%
2025-09-22 0 1.280 1.270 1.280 1.260 1.280 17,565,709 22,328,632 1.2711 1.214 1.204 1.214 1.195 1.214 18,525,324 1.2053 0.00%
2025-09-19 0 1.280 1.270 1.280 1.250 1.300 33,362,567 42,578,084 1.2762 1.214 1.204 1.214 1.185 1.233 35,185,164 1.2101 -1.54%
2025-09-18 0 1.300 1.290 1.300 1.280 1.360 26,247,431 34,515,898 1.3150 1.233 1.223 1.233 1.214 1.290 27,681,328 1.2469 -2.26%
2025-09-17 0 1.330 1.320 1.330 1.300 1.330 20,596,193 27,107,804 1.3162 1.261 1.252 1.261 1.233 1.261 21,721,363 1.2480 0.76%
2025-09-16 0 1.320 1.310 1.320 1.280 1.370 28,401,970 37,309,374 1.3136 1.252 1.242 1.252 1.214 1.299 29,953,570 1.2456 -1.49%
2025-09-15 0 1.340 1.330 1.340 1.320 1.380 18,889,593 25,367,100 1.3429 1.271 1.261 1.271 1.252 1.309 19,921,532 1.2734 -1.47%
2025-09-12 0 1.360 1.350 1.360 1.330 1.370 35,090,562 47,524,568 1.3543 1.290 1.280 1.290 1.261 1.299 37,007,560 1.2842 2.26%
2025-09-11 0 1.330 1.320 1.330 1.290 1.340 19,630,800 25,827,820 1.3157 1.261 1.252 1.261 1.223 1.271 20,703,231 1.2475 0.76%
2025-09-10 0 1.320 1.310 1.320 1.290 1.330 22,278,745 29,075,134 1.3051 1.252 1.242 1.252 1.223 1.261 23,495,833 1.2375 -0.75%
2025-09-09 0 1.330 1.320 1.330 1.310 1.340 23,440,000 31,008,520 1.3229 1.261 1.252 1.261 1.242 1.271 24,720,527 1.2544 0.00%
2025-09-08 0 1.330 1.320 1.330 1.300 1.410 88,636,000 117,783,000 1.3288 1.261 1.252 1.261 1.233 1.337 93,478,185 1.2600 -4.32%
2025-09-05 0 1.390 1.390 1.400 1.260 1.420 134,350,138 184,229,953 1.3713 1.318 1.318 1.327 1.195 1.346 141,689,687 1.3002 10.32%
2025-09-04 0 1.260 1.260 1.270 1.250 1.320 46,354,925 59,452,880 1.2826 1.195 1.195 1.204 1.185 1.252 48,887,295 1.2161 -0.79%
2025-09-03 0 1.270 1.260 1.270 1.240 1.290 21,087,402 26,712,488 1.2668 1.204 1.195 1.204 1.176 1.223 22,239,407 1.2011 2.42%
2025-09-02 0 1.240 1.240 1.250 1.230 1.280 15,104,867 18,853,856 1.2482 1.176 1.176 1.185 1.166 1.214 15,930,046 1.1835 -1.59%
2025-09-01 0 1.260 1.250 1.260 1.240 1.290 13,864,006 17,500,167 1.2623 1.195 1.185 1.195 1.176 1.223 14,621,397 1.1969 -0.79%
2025-08-29 0 1.270 1.270 1.280 1.230 1.300 32,571,275 41,470,177 1.2732 1.204 1.204 1.214 1.166 1.233 34,350,644 1.2073 2.42%
2025-08-28 0 1.240 1.230 1.240 1.190 1.250 21,169,524 25,816,544 1.2195 1.176 1.166 1.176 1.128 1.185 22,326,015 1.1563 2.48%
2025-08-27 0 1.210 1.200 1.210 1.200 1.250 15,657,079 19,202,187 1.2264 1.147 1.138 1.147 1.138 1.185 16,512,425 1.1629 -2.42%
2025-08-26 0 1.240 1.230 1.240 1.230 1.260 11,872,850 14,779,028 1.2448 1.176 1.166 1.176 1.166 1.195 12,521,464 1.1803 0.00%
2025-08-25 0 1.240 1.240 1.250 1.220 1.250 23,499,120 29,054,600 1.2364 1.176 1.176 1.185 1.157 1.185 24,782,877 1.1724 1.64%
2025-08-22 0 1.220 1.220 1.230 1.200 1.230 17,746,456 21,519,194 1.2126 1.157 1.157 1.166 1.138 1.166 18,715,945 1.1498 0.00%
2025-08-21 0 1.220 1.220 1.230 1.210 1.260 18,295,751 22,474,375 1.2284 1.157 1.157 1.166 1.147 1.195 19,295,248 1.1648 -1.61%
2025-08-20 0 1.240 1.230 1.240 1.190 1.240 28,221,512 34,244,017 1.2134 1.176 1.166 1.176 1.128 1.176 29,763,253 1.1505 3.33%
2025-08-19 0 1.200 1.200 1.210 1.200 1.230 16,417,026 19,886,158 1.2113 1.138 1.138 1.147 1.138 1.166 17,313,888 1.1486 -1.64%
2025-08-18 0 1.220 1.220 1.230 1.220 1.260 26,592,000 32,949,440 1.2391 1.157 1.157 1.166 1.157 1.195 28,044,721 1.1749 0.00%
2025-08-15 0 1.220 1.210 1.220 1.160 1.220 28,742,548 34,508,323 1.2006 1.157 1.147 1.157 1.100 1.157 30,312,754 1.1384 4.27%
2025-08-14 0 1.170 1.160 1.170 1.160 1.210 20,239,793 23,938,222 1.1827 1.109 1.100 1.109 1.100 1.147 21,345,493 1.1215 -0.09%
2025-08-13 0 1.200 1.200 1.210 1.180 1.210 21,352,668 25,582,344 1.1981 1.110 1.110 1.120 1.092 1.120 23,076,855 1.1086 0.00%
2025-08-12 0 1.200 1.200 1.210 1.190 1.240 33,417,296 40,400,998 1.2090 1.110 1.110 1.120 1.101 1.147 36,115,679 1.1187 -3.23%
2025-08-11 0 1.240 1.230 1.240 1.220 1.250 18,894,206 23,355,405 1.2361 1.147 1.138 1.147 1.129 1.157 20,419,877 1.1438 1.64%
2025-08-08 0 1.220 1.220 1.230 1.200 1.240 15,072,000 18,422,020 1.2223 1.129 1.129 1.138 1.110 1.147 16,289,035 1.1309 0.00%
2025-08-07 0 1.220 1.220 1.230 1.210 1.250 9,781,774 11,938,791 1.2205 1.129 1.129 1.138 1.120 1.157 10,571,634 1.1293 -0.81%
2025-08-06 0 1.230 1.230 1.240 1.220 1.240 6,971,957 8,574,258 1.2298 1.138 1.138 1.147 1.129 1.147 7,534,929 1.1379 0.00%
2025-08-05 0 1.230 1.230 1.240 1.220 1.240 8,283,482 10,193,071 1.2305 1.138 1.138 1.147 1.129 1.147 8,952,357 1.1386 0.82%
2025-08-04 0 1.220 1.220 1.230 1.200 1.250 27,888,001 33,970,591 1.2181 1.129 1.129 1.138 1.110 1.157 30,139,904 1.1271 0.00%
2025-08-01 0 1.220 1.220 1.230 1.220 1.280 22,073,125 27,471,458 1.2446 1.129 1.129 1.138 1.129 1.184 23,855,488 1.1516 -2.40%
2025-07-31 0 1.250 1.250 1.260 1.240 1.280 24,401,879 30,659,689 1.2564 1.157 1.157 1.166 1.147 1.184 26,372,284 1.1626 -3.10%
2025-07-30 0 1.290 1.280 1.290 1.270 1.320 18,702,468 24,216,874 1.2948 1.194 1.184 1.194 1.175 1.221 20,212,656 1.1981 -1.53%
2025-07-29 0 1.310 1.300 1.310 1.270 1.320 14,208,464 18,404,147 1.2953 1.212 1.203 1.212 1.175 1.221 15,355,770 1.1985 0.77%
2025-07-28 0 1.300 1.300 1.310 1.250 1.320 27,001,788 34,551,082 1.2796 1.203 1.203 1.212 1.157 1.221 29,182,131 1.1840 0.78%
2025-07-25 0 1.290 1.290 1.300 1.290 1.370 28,333,724 37,649,829 1.3288 1.194 1.194 1.203 1.194 1.268 30,621,618 1.2295 -3.01%
2025-07-24 0 1.330 1.330 1.340 1.280 1.340 23,946,000 31,459,200 1.3138 1.231 1.231 1.240 1.184 1.240 25,879,594 1.2156 3.10%
2025-07-23 0 1.290 1.290 1.300 1.280 1.360 39,389,780 51,606,385 1.3101 1.194 1.194 1.203 1.184 1.258 42,570,429 1.2123 -3.73%
2025-07-22 0 1.340 1.340 1.350 1.280 1.350 44,404,685 58,749,592 1.3230 1.240 1.240 1.249 1.184 1.249 47,990,278 1.2242 3.08%
2025-07-21 0 1.300 1.290 1.300 1.250 1.320 40,854,095 52,492,073 1.2849 1.203 1.194 1.203 1.157 1.221 44,152,985 1.1889 0.78%
2025-07-18 0 1.290 1.290 1.300 1.270 1.320 24,914,800 32,123,432 1.2893 1.194 1.194 1.203 1.175 1.221 26,926,622 1.1930 0.00%
2025-07-17 0 1.290 1.290 1.300 1.280 1.360 37,216,287 49,028,530 1.3174 1.194 1.194 1.203 1.184 1.258 40,221,431 1.2190 -1.53%
2025-07-16 0 1.310 1.300 1.310 1.270 1.310 18,827,860 24,313,080 1.2913 1.212 1.203 1.212 1.175 1.212 20,348,174 1.1949 1.55%
2025-07-15 0 1.290 1.280 1.290 1.250 1.330 33,037,501 42,124,639 1.2751 1.194 1.184 1.194 1.157 1.231 35,705,216 1.1798 -0.77%
2025-07-14 0 1.300 1.300 1.310 1.270 1.320 45,839,032 59,388,150 1.2956 1.203 1.203 1.212 1.175 1.221 49,540,446 1.1988 0.00%
2025-07-11 0 1.300 1.300 1.310 1.300 1.360 47,340,000 62,254,760 1.3151 1.203 1.203 1.212 1.203 1.258 51,162,614 1.2168 -2.99%
2025-07-10 0 1.340 1.330 1.340 1.310 1.400 85,692,290 115,728,206 1.3505 1.240 1.231 1.240 1.212 1.295 92,611,778 1.2496 -2.19%
2025-07-09 0 1.370 1.370 1.380 1.360 1.510 99,386,000 142,977,660 1.4386 1.268 1.268 1.277 1.258 1.397 107,411,229 1.3311 -3.52%
2025-07-08 0 1.420 1.420 1.430 1.330 1.510 167,715,352 238,994,169 1.4250 1.314 1.314 1.323 1.231 1.397 181,258,045 1.3185 1.43%
2025-07-07 0 1.400 1.390 1.400 1.310 1.460 125,294,347 173,486,688 1.3846 1.295 1.286 1.295 1.212 1.351 135,411,626 1.2812 1.45%
2025-07-04 0 1.380 1.380 1.390 1.200 1.480 393,608,049 528,288,934 1.3422 1.277 1.277 1.286 1.110 1.369 425,391,145 1.2419 15.00%
2025-07-03 0 1.200 1.190 1.200 1.180 1.980 464,917,630 657,405,666 1.4140 1.110 1.101 1.110 1.092 1.832 502,458,838 1.3084 2.56%
2025-07-02 0 1.170 1.160 1.170 1.120 1.200 19,475,386 22,892,754 1.1755 1.083 1.073 1.083 1.036 1.110 21,047,986 1.0876 1.74%
2025-06-30 0 1.150 1.140 1.150 1.090 1.150 11,632,000 13,084,520 1.1249 1.064 1.055 1.064 1.009 1.064 12,571,262 1.0408 4.55%
2025-06-27 0 1.100 1.090 1.100 1.070 1.150 18,793,381 20,764,530 1.1049 1.018 1.009 1.018 0.990 1.064 20,310,911 1.0223 2.80%
2025-06-26 0 1.070 1.060 1.070 1.030 1.070 7,256,000 7,659,510 1.0556 0.990 0.981 0.990 0.953 0.990 7,841,908 0.9767 2.88%
2025-06-25 0 1.040 1.040 1.050 1.030 1.050 6,515,087 6,783,008 1.0411 0.962 0.962 0.972 0.953 0.972 7,041,168 0.9633 1.96%
2025-06-24 0 1.020 1.000 1.020 0.980 1.020 11,787,856 11,784,400 0.9997 0.944 0.925 0.944 0.907 0.944 12,739,703 0.9250 4.08%
2025-06-23 0 0.980 0.980 0.990 0.970 1.110 31,974,250 32,114,825 1.0044 0.907 0.907 0.916 0.898 1.027 34,556,109 0.9294 0.00%
2025-06-20 0 0.980 0.980 1.000 0.980 1.030 25,268,217 25,051,691 0.9914 0.907 0.907 0.925 0.907 0.953 27,308,577 0.9174 -2.97%
2025-06-19 0 1.010 1.010 1.020 1.000 1.060 9,968,000 10,190,060 1.0223 0.935 0.935 0.944 0.925 0.981 10,772,897 0.9459 -4.72%
2025-06-18 0 1.060 1.050 1.060 1.030 1.070 7,894,000 8,268,960 1.0475 0.981 0.972 0.981 0.953 0.990 8,531,425 0.9692 0.00%
2025-06-17 0 1.060 1.050 1.060 1.040 1.110 13,064,000 13,776,178 1.0545 0.981 0.972 0.981 0.962 1.027 14,118,893 0.9757 -2.75%
2025-06-16 0 1.090 1.090 1.100 1.060 1.110 5,990,000 6,482,944 1.0823 1.009 1.009 1.018 0.981 1.027 6,473,681 1.0014 0.00%
2025-06-13 0 1.090 1.080 1.090 1.050 1.110 12,128,000 13,096,300 1.0798 1.009 0.999 1.009 0.972 1.027 13,107,313 0.9992 0.00%
2025-06-12 0 1.090 1.080 1.090 1.080 1.120 8,172,000 8,975,220 1.0983 1.009 0.999 1.009 0.999 1.036 8,831,873 1.0162 -0.91%
2025-06-11 0 1.100 1.090 1.100 1.070 1.140 9,856,304 10,953,260 1.1113 1.018 1.009 1.018 0.990 1.055 10,652,182 1.0283 0.00%
2025-06-10 0 1.100 1.090 1.100 1.080 1.110 9,430,514 10,325,562 1.0949 1.018 1.009 1.018 0.999 1.027 10,192,010 1.0131 1.85%
2025-06-09 0 1.080 1.070 1.080 1.050 1.090 13,863,842 14,905,584 1.0751 0.999 0.990 0.999 0.972 1.009 14,983,321 0.9948 1.89%
2025-06-06 0 1.060 1.060 1.070 0.980 1.140 53,349,953 57,413,770 1.0762 0.981 0.981 0.990 0.907 1.055 57,657,860 0.9958 7.07%
2025-06-05 0 0.990 0.980 0.990 0.980 1.020 10,987,707 10,921,945 0.9940 0.916 0.907 0.916 0.907 0.944 11,874,943 0.9197 -3.88%
2025-06-04 0 1.030 0.990 1.030 0.920 1.030 26,302,492 26,227,523 0.9971 0.953 0.916 0.953 0.851 0.953 28,426,368 0.9226 13.19%
2025-06-03 0 0.910 0.910 0.920 0.910 0.940 6,748,000 6,201,800 0.9191 0.842 0.842 0.851 0.842 0.870 7,292,888 0.8504 1.90%
2025-06-02 0 0.920 0.920 0.930 0.900 0.960 8,368,000 7,699,620 0.9201 0.826 0.826 0.835 0.808 0.862 9,317,138 0.8264 -5.15%
2025-05-30 0 0.970 0.970 0.980 0.970 1.000 3,689,389 3,599,151 0.9755 0.871 0.871 0.880 0.871 0.898 4,107,857 0.8762 -2.02%
2025-05-29 0 0.990 0.980 0.990 0.960 0.990 8,610,000 8,375,862 0.9728 0.889 0.880 0.889 0.862 0.889 9,586,586 0.8737 3.13%
2025-05-28 0 0.960 0.960 0.970 0.960 0.980 3,061,822 2,963,125 0.9678 0.862 0.862 0.871 0.862 0.880 3,409,108 0.8692 -1.03%
2025-05-27 0 0.970 0.960 0.970 0.950 0.970 1,975,740 1,906,403 0.9649 0.871 0.862 0.871 0.853 0.871 2,199,838 0.8666 1.04%
2025-05-26 0 0.960 0.950 0.960 0.940 0.970 2,322,334 2,215,378 0.9539 0.862 0.853 0.862 0.844 0.871 2,585,744 0.8568 0.00%
2025-05-23 0 0.960 0.960 0.970 0.950 0.980 3,750,403 3,624,334 0.9664 0.862 0.862 0.871 0.853 0.880 4,175,791 0.8679 -1.03%
2025-05-22 0 0.970 0.960 0.970 0.950 0.980 3,176,000 3,068,920 0.9663 0.871 0.862 0.871 0.853 0.880 3,536,237 0.8678 -1.02%
2025-05-21 0 0.980 0.970 0.980 0.950 0.980 4,342,047 4,206,977 0.9689 0.880 0.871 0.880 0.853 0.880 4,834,542 0.8702 3.16%
2025-05-20 0 0.950 0.950 0.960 0.950 0.970 3,182,457 3,034,937 0.9536 0.853 0.853 0.862 0.853 0.871 3,543,426 0.8565 0.00%
2025-05-19 0 0.950 0.950 0.960 0.940 0.980 6,871,579 6,592,448 0.9594 0.853 0.853 0.862 0.844 0.880 7,650,986 0.8616 1.06%
2025-05-16 0 0.940 0.940 0.950 0.930 0.950 3,604,401 3,380,063 0.9378 0.844 0.844 0.853 0.835 0.853 4,013,229 0.8422 0.00%
2025-05-15 0 0.940 0.940 0.950 0.930 0.970 8,442,459 8,014,581 0.9493 0.844 0.844 0.853 0.835 0.871 9,400,042 0.8526 -2.08%
2025-05-14 0 0.960 0.960 0.970 0.930 1.010 24,320,123 23,441,106 0.9639 0.862 0.862 0.871 0.835 0.907 27,078,625 0.8657 4.35%
2025-05-13 0 0.920 0.920 0.930 0.910 0.960 10,404,412 9,695,759 0.9319 0.826 0.826 0.835 0.817 0.862 11,584,529 0.8370 -2.13%
2025-05-12 0 0.940 0.940 0.950 0.920 0.960 9,114,041 8,542,360 0.9373 0.844 0.844 0.853 0.826 0.862 10,147,798 0.8418 1.08%
2025-05-09 0 0.930 0.920 0.930 0.910 0.940 6,136,076 5,660,290 0.9225 0.835 0.826 0.835 0.817 0.844 6,832,058 0.8285 0.00%
2025-05-08 0 0.930 0.930 0.940 0.920 0.950 3,556,000 3,322,720 0.9344 0.835 0.835 0.844 0.826 0.853 3,959,338 0.8392 -1.06%
2025-05-07 0 0.940 0.930 0.940 0.920 0.950 9,823,105 9,189,845 0.9355 0.844 0.835 0.844 0.826 0.853 10,937,288 0.8402 2.17%
2025-05-06 0 0.920 0.920 0.930 0.920 0.940 2,978,632 2,755,321 0.9250 0.826 0.826 0.835 0.826 0.844 3,316,482 0.8308 0.00%
2025-05-02 0 0.920 0.910 0.920 0.920 0.950 852,792 789,740 0.9261 0.826 0.817 0.826 0.826 0.853 949,520 0.8317 0.00%
2025-04-30 0 0.920 0.920 0.930 0.900 0.930 2,844,000 2,610,632 0.9179 0.826 0.826 0.835 0.808 0.835 3,166,580 0.8244 0.00%
2025-04-29 0 0.920 0.920 0.930 0.920 0.930 1,434,000 1,322,020 0.9219 0.826 0.826 0.835 0.826 0.835 1,596,651 0.8280 0.00%
2025-04-28 0 0.920 0.920 0.930 0.910 0.930 1,814,000 1,671,620 0.9215 0.826 0.826 0.835 0.817 0.835 2,019,752 0.8276 0.00%
2025-04-25 0 0.920 0.920 0.930 0.910 0.950 3,902,000 3,638,640 0.9325 0.826 0.826 0.835 0.817 0.853 4,344,583 0.8375 -1.08%
2025-04-24 0 0.930 0.920 0.930 0.900 0.940 3,384,000 3,122,760 0.9228 0.835 0.826 0.835 0.808 0.844 3,767,829 0.8288 1.09%
2025-04-23 0 0.920 0.920 0.930 0.910 0.930 4,606,000 4,249,000 0.9225 0.826 0.826 0.835 0.817 0.835 5,128,434 0.8285 1.10%
2025-04-22 0 0.910 0.900 0.910 0.860 0.910 5,876,112 5,218,759 0.8881 0.817 0.808 0.817 0.772 0.817 6,542,608 0.7977 4.60%
2025-04-17 0 0.870 0.870 0.880 0.850 0.880 3,610,000 3,142,760 0.8706 0.781 0.781 0.790 0.763 0.790 4,019,463 0.7819 1.16%
2025-04-16 0 0.860 0.860 0.870 0.860 0.900 6,760,000 5,878,740 0.8696 0.772 0.772 0.781 0.772 0.808 7,526,751 0.7810 -4.44%
2025-04-15 0 0.900 0.890 0.900 0.880 0.900 4,830,732 4,323,355 0.8950 0.808 0.799 0.808 0.790 0.808 5,378,656 0.8038 0.00%
2025-04-14 0 0.900 0.890 0.900 0.890 0.920 3,398,208 3,064,096 0.9017 0.808 0.799 0.808 0.799 0.826 3,783,649 0.8098 2.27%
2025-04-11 0 0.880 0.880 0.890 0.870 0.900 4,899,240 4,339,195 0.8857 0.790 0.790 0.799 0.781 0.808 5,454,935 0.7955 0.00%
2025-04-10 0 0.880 0.870 0.880 0.870 0.900 14,130,000 12,487,000 0.8837 0.790 0.781 0.790 0.781 0.808 15,732,691 0.7937 2.33%
2025-04-09 0 0.860 0.860 0.870 0.820 0.870 13,011,176 10,995,901 0.8451 0.772 0.772 0.781 0.736 0.781 14,486,964 0.7590 0.00%
2025-04-08 0 0.860 0.860 0.870 0.830 0.880 10,515,582 8,978,053 0.8538 0.772 0.772 0.781 0.745 0.790 11,708,309 0.7668 2.38%
2025-04-07 0 0.840 0.840 0.850 0.830 0.920 29,195,262 25,294,464 0.8664 0.754 0.754 0.763 0.745 0.826 32,506,725 0.7781 -14.29%
2025-04-03 0 0.980 0.970 0.980 0.960 0.990 7,592,000 7,391,220 0.9736 0.880 0.871 0.880 0.862 0.889 8,453,120 0.8744 0.00%
2025-04-02 0 0.980 0.970 0.980 0.960 0.980 3,394,000 3,300,680 0.9725 0.880 0.871 0.880 0.862 0.880 3,778,963 0.8734 0.00%
2025-04-01 0 0.980 0.970 0.980 0.950 0.980 6,059,261 5,862,586 0.9675 0.880 0.871 0.880 0.853 0.880 6,746,531 0.8690 3.16%
2025-03-31 0 0.950 0.950 0.960 0.930 0.970 10,744,000 10,139,970 0.9438 0.853 0.853 0.862 0.835 0.871 11,962,635 0.8476 -1.04%
2025-03-28 0 0.960 0.950 0.960 0.940 0.970 11,173,585 10,637,669 0.9520 0.862 0.853 0.862 0.844 0.871 12,440,945 0.8551 0.00%
2025-03-27 0 0.960 0.960 0.970 0.940 0.970 14,876,877 14,228,864 0.9564 0.862 0.862 0.871 0.844 0.871 16,564,282 0.8590 0.00%
2025-03-26 0 0.960 0.960 0.970 0.950 0.980 12,320,000 11,844,960 0.9614 0.862 0.862 0.871 0.853 0.880 13,717,392 0.8635 0.00%
2025-03-25 0 0.960 0.960 0.970 0.960 0.980 12,314,485 11,895,570 0.9660 0.862 0.862 0.871 0.862 0.880 13,711,252 0.8676 -2.04%
2025-03-24 0 0.980 0.970 0.980 0.960 1.010 16,847,227 16,554,542 0.9826 0.880 0.871 0.880 0.862 0.907 18,758,118 0.8825 1.03%
2025-03-21 0 0.970 0.960 0.970 0.950 1.010 20,230,194 19,705,635 0.9741 0.871 0.862 0.871 0.853 0.907 22,524,797 0.8748 -3.00%
2025-03-20 0 1.000 0.990 1.000 0.990 1.050 25,541,644 25,943,294 1.0157 0.898 0.889 0.898 0.889 0.943 28,438,697 0.9123 -3.85%
2025-03-19 0 1.040 1.040 1.050 1.020 1.060 16,865,011 17,619,771 1.0448 0.934 0.934 0.943 0.916 0.952 18,777,919 0.9383 0.00%
2025-03-18 0 1.040 1.030 1.040 1.020 1.050 13,174,000 13,615,180 1.0335 0.934 0.925 0.934 0.916 0.943 14,668,257 0.9282 0.97%
2025-03-17 0 1.030 1.020 1.030 0.990 1.060 34,348,000 35,555,424 1.0352 0.925 0.916 0.925 0.889 0.952 38,243,911 0.9297 5.10%
2025-03-14 0 0.980 0.970 0.980 0.940 0.990 25,130,003 24,193,782 0.9627 0.880 0.871 0.880 0.844 0.889 27,980,366 0.8647 4.26%
2025-03-13 0 0.940 0.930 0.940 0.910 0.960 14,513,875 13,462,311 0.9275 0.844 0.835 0.844 0.817 0.862 16,160,107 0.8331 0.00%
2025-03-12 0 0.940 0.940 0.950 0.930 0.980 14,873,806 14,158,859 0.9519 0.844 0.844 0.853 0.835 0.880 16,560,863 0.8550 -3.09%
2025-03-11 0 0.970 0.960 0.970 0.940 1.010 28,740,027 27,577,200 0.9595 0.871 0.862 0.871 0.844 0.907 31,999,855 0.8618 -2.02%
2025-03-10 0 0.990 0.990 1.000 0.970 1.020 18,645,000 18,437,340 0.9889 0.889 0.889 0.898 0.871 0.916 20,759,803 0.8881 -1.98%
2025-03-07 0 1.010 1.000 1.010 0.970 1.090 72,671,796 74,965,806 1.0316 0.907 0.898 0.907 0.871 0.979 80,914,571 0.9265 4.12%
2025-03-06 0 0.970 0.970 0.980 0.910 1.030 79,199,266 76,416,309 0.9649 0.871 0.871 0.880 0.817 0.925 88,182,417 0.8666 4.30%
2025-03-05 0 0.930 0.920 0.930 0.890 0.940 50,985,551 46,529,747 0.9126 0.835 0.826 0.835 0.799 0.844 56,768,571 0.8196 2.20%
2025-03-04 0 0.910 0.910 0.920 0.910 1.020 100,917,080 94,593,793 0.9373 0.817 0.817 0.826 0.817 0.916 112,363,567 0.8419 -9.90%
2025-03-03 0 1.010 1.010 1.020 0.810 1.080 286,662,645 284,993,333 0.9942 0.907 0.907 0.916 0.727 0.970 319,177,263 0.8929 26.25%
2025-02-28 0 0.800 0.800 0.810 0.800 0.850 16,096,156 13,186,295 0.8192 0.719 0.719 0.727 0.719 0.763 17,921,857 0.7358 -4.76%
2025-02-27 0 0.840 0.830 0.840 0.820 0.860 18,250,436 15,243,946 0.8353 0.754 0.745 0.754 0.736 0.772 20,320,486 0.7502 0.00%
2025-02-26 0 0.840 0.840 0.850 0.820 0.850 11,640,130 9,722,187 0.8352 0.754 0.754 0.763 0.736 0.763 12,960,408 0.7501 2.44%
2025-02-25 0 0.820 0.820 0.830 0.820 0.860 9,381,545 7,774,297 0.8287 0.736 0.736 0.745 0.736 0.772 10,445,644 0.7443 -3.53%
2025-02-24 0 0.850 0.840 0.850 0.800 0.850 15,238,539 12,623,114 0.8284 0.763 0.754 0.763 0.719 0.763 16,966,965 0.7440 4.94%
2025-02-21 0 0.810 0.810 0.820 0.800 0.820 10,798,445 8,753,100 0.8106 0.727 0.727 0.736 0.719 0.736 12,023,255 0.7280 0.00%
2025-02-20 0 0.810 0.810 0.820 0.810 0.830 10,090,035 8,255,221 0.8182 0.727 0.727 0.736 0.727 0.745 11,234,494 0.7348 -1.22%
2025-02-19 0 0.820 0.810 0.820 0.800 0.820 3,831,435 3,129,876 0.8169 0.736 0.727 0.736 0.719 0.736 4,266,014 0.7337 1.23%
2025-02-18 0 0.810 0.810 0.820 0.810 0.840 12,200,022 10,004,386 0.8200 0.727 0.727 0.736 0.727 0.754 13,583,806 0.7365 -1.22%
2025-02-17 0 0.820 0.800 0.820 0.800 0.820 7,503,161 6,080,802 0.8104 0.736 0.719 0.736 0.719 0.736 8,354,205 0.7279 2.50%
2025-02-14 0 0.800 0.800 0.810 0.780 0.810 8,702,540 6,920,645 0.7952 0.719 0.719 0.727 0.701 0.727 9,689,623 0.7142 2.56%
2025-02-13 0 0.780 0.780 0.790 0.780 0.800 10,613,730 8,375,474 0.7891 0.701 0.701 0.710 0.701 0.719 11,817,589 0.7087 -1.27%
2025-02-12 0 0.790 0.790 0.800 0.780 0.800 7,054,155 5,573,827 0.7901 0.710 0.710 0.719 0.701 0.719 7,854,270 0.7097 0.00%
2025-02-11 0 0.790 0.790 0.800 0.780 0.800 7,118,000 5,647,110 0.7934 0.710 0.710 0.719 0.701 0.719 7,925,357 0.7125 -1.25%
2025-02-10 0 0.800 0.800 0.810 0.800 0.820 6,812,246 5,509,272 0.8087 0.719 0.719 0.727 0.719 0.736 7,584,923 0.7263 0.00%
2025-02-07 0 0.800 0.790 0.800 0.770 0.810 17,599,811 14,026,001 0.7969 0.719 0.710 0.719 0.692 0.727 19,596,064 0.7158 2.56%
2025-02-06 0 0.780 0.770 0.780 0.760 0.780 6,653,093 5,136,438 0.7720 0.701 0.692 0.701 0.683 0.701 7,407,718 0.6934 1.30%
2025-02-05 0 0.770 0.760 0.770 0.760 0.780 5,477,378 4,205,261 0.7678 0.692 0.683 0.692 0.683 0.701 6,098,648 0.6895 1.32%
2025-02-04 0 0.760 0.760 0.770 0.750 0.770 3,303,748 2,500,271 0.7568 0.683 0.683 0.692 0.674 0.692 3,678,475 0.6797 2.70%
2025-02-03 0 0.740 0.740 0.750 0.740 0.780 4,614,743 3,456,327 0.7490 0.665 0.665 0.674 0.665 0.701 5,138,169 0.6727 -6.33%
2025-01-28 0 0.790 0.780 0.790 0.770 0.790 1,523,891 1,189,558 0.7806 0.710 0.701 0.710 0.692 0.710 1,696,738 0.7011 0.00%
2025-01-27 0 0.790 0.790 0.800 0.780 0.800 2,950,831 2,328,283 0.7890 0.710 0.710 0.719 0.701 0.719 3,285,528 0.7086 1.28%
2025-01-24 0 0.780 0.780 0.790 0.760 0.790 6,160,000 4,777,980 0.7756 0.701 0.701 0.710 0.683 0.710 6,858,696 0.6966 2.63%
2025-01-23 0 0.760 0.760 0.770 0.760 0.780 4,543,232 3,492,216 0.7687 0.683 0.683 0.692 0.683 0.701 5,058,547 0.6904 -2.56%
2025-01-22 0 0.780 0.770 0.780 0.760 0.780 2,705,889 2,086,237 0.7710 0.701 0.692 0.701 0.683 0.701 3,012,804 0.6925 1.30%
2025-01-21 0 0.770 0.770 0.780 0.770 0.780 2,004,138 1,548,040 0.7724 0.692 0.692 0.701 0.692 0.701 2,231,457 0.6937 -1.28%
2025-01-20 0 0.780 0.770 0.780 0.760 0.780 2,844,000 2,207,220 0.7761 0.701 0.692 0.701 0.683 0.701 3,166,580 0.6970 1.30%
2025-01-17 0 0.770 0.760 0.770 0.760 0.770 1,004,000 768,550 0.7655 0.692 0.683 0.692 0.683 0.692 1,117,878 0.6875 0.00%
2025-01-16 0 0.770 0.760 0.770 0.760 0.780 2,164,006 1,662,524 0.7683 0.692 0.683 0.692 0.683 0.701 2,409,458 0.6900 1.32%
2025-01-15 0 0.760 0.760 0.770 0.740 0.770 3,393,062 2,570,873 0.7577 0.683 0.683 0.692 0.665 0.692 3,777,919 0.6805 2.70%
2025-01-14 0 0.740 0.740 0.750 0.720 0.750 5,713,850 4,214,775 0.7376 0.665 0.665 0.674 0.647 0.674 6,361,942 0.6625 2.78%
2025-01-13 0 0.720 0.720 0.730 0.720 0.740 1,862,565 1,357,332 0.7287 0.647 0.647 0.656 0.647 0.665 2,073,826 0.6545 -2.70%
2025-01-10 0 0.740 0.730 0.740 0.720 0.760 6,355,435 4,692,781 0.7384 0.665 0.656 0.665 0.647 0.683 7,076,298 0.6632 -1.33%
2025-01-09 0 0.750 0.750 0.760 0.750 0.770 1,462,000 1,103,620 0.7549 0.674 0.674 0.683 0.674 0.692 1,627,827 0.6780 -1.32%
2025-01-08 0 0.760 0.750 0.760 0.740 0.760 5,783,971 4,338,475 0.7501 0.683 0.674 0.683 0.665 0.683 6,440,016 0.6737 0.00%
2025-01-07 0 0.760 0.760 0.770 0.750 0.770 7,060,006 5,377,984 0.7618 0.683 0.683 0.692 0.674 0.692 7,860,785 0.6842 0.00%
2025-01-06 0 0.760 0.750 0.760 0.750 0.770 4,814,000 3,657,080 0.7597 0.683 0.674 0.683 0.674 0.692 5,360,026 0.6823 0.00%
2025-01-03 0 0.760 0.760 0.770 0.760 0.780 3,235,417 2,481,477 0.7670 0.683 0.683 0.692 0.683 0.701 3,602,393 0.6888 -1.30%
2025-01-02 0 0.770 0.760 0.770 0.760 0.780 4,034,615 3,109,628 0.7707 0.692 0.683 0.692 0.683 0.701 4,492,240 0.6922 -2.53%
2024-12-31 0 0.790 0.780 0.790 0.770 0.790 1,470,000 1,148,212 0.7811 0.710 0.701 0.710 0.692 0.710 1,636,734 0.7015 1.28%
2024-12-30 0 0.780 0.770 0.780 0.770 0.790 4,098,000 3,189,479 0.7783 0.701 0.692 0.701 0.692 0.710 4,562,814 0.6990 1.30%
2024-12-27 0 0.770 0.770 0.780 0.760 0.780 5,644,000 4,365,690 0.7735 0.692 0.692 0.701 0.683 0.701 6,284,169 0.6947 -1.28%
2024-12-24 0 0.780 0.780 0.790 0.760 0.790 4,020,000 3,118,940 0.7759 0.701 0.701 0.710 0.683 0.710 4,475,967 0.6968 2.63%
2024-12-23 0 0.760 0.760 0.770 0.760 0.790 17,244,000 13,365,660 0.7751 0.683 0.683 0.692 0.683 0.710 19,199,895 0.6961 -2.56%
2024-12-20 0 0.780 0.780 0.790 0.780 0.810 11,458,050 8,994,233 0.7850 0.701 0.701 0.710 0.701 0.727 12,757,676 0.7050 -1.27%
2024-12-19 0 0.790 0.790 0.800 0.790 0.810 14,589,779 11,672,699 0.8001 0.710 0.710 0.719 0.710 0.727 16,244,620 0.7186 -4.82%
2024-12-18 0 0.830 0.820 0.830 0.810 0.830 4,412,000 3,618,020 0.8200 0.745 0.736 0.745 0.727 0.745 4,912,430 0.7365 2.47%
2024-12-17 0 0.810 0.810 0.820 0.800 0.840 8,114,294 6,633,211 0.8175 0.727 0.727 0.736 0.719 0.754 9,034,655 0.7342 -3.57%
2024-12-16 0 0.840 0.830 0.840 0.830 0.840 6,454,800 5,397,864 0.8363 0.754 0.745 0.754 0.745 0.754 7,186,934 0.7511 1.20%
2024-12-13 0 0.830 0.830 0.840 0.830 0.860 8,743,334 7,332,427 0.8386 0.745 0.745 0.754 0.745 0.772 9,735,044 0.7532 -2.35%
2024-12-12 0 0.850 0.850 0.860 0.840 0.870 11,582,676 9,903,047 0.8550 0.763 0.763 0.772 0.754 0.781 12,896,437 0.7679 0.00%
2024-12-11 0 0.850 0.840 0.850 0.820 0.850 12,472,000 10,499,632 0.8419 0.763 0.754 0.763 0.736 0.763 13,886,633 0.7561 3.66%
2024-12-10 0 0.820 0.820 0.830 0.820 0.870 10,500,597 8,815,895 0.8396 0.736 0.736 0.745 0.736 0.781 11,691,624 0.7540 -1.20%
2024-12-09 0 0.830 0.830 0.840 0.810 0.840 5,680,000 4,691,860 0.8260 0.745 0.745 0.754 0.727 0.754 6,324,252 0.7419 1.22%
2024-12-06 0 0.820 0.810 0.820 0.810 0.830 4,376,567 3,583,070 0.8187 0.736 0.727 0.736 0.727 0.745 4,872,978 0.7353 1.23%
2024-12-05 0 0.810 0.810 0.820 0.800 0.820 5,276,779 4,269,599 0.8091 0.727 0.727 0.736 0.719 0.736 5,875,296 0.7267 0.00%
2024-12-04 0 0.810 0.810 0.820 0.810 0.830 4,988,708 4,087,463 0.8193 0.727 0.727 0.736 0.727 0.745 5,554,551 0.7359 0.00%
2024-12-03 0 0.810 0.810 0.820 0.800 0.820 3,136,595 2,547,032 0.8120 0.727 0.727 0.736 0.719 0.736 3,492,362 0.7293 1.25%
2024-12-02 0 0.800 0.800 0.810 0.790 0.820 4,931,985 3,964,398 0.8038 0.719 0.719 0.727 0.710 0.736 5,491,394 0.7219 0.00%
2024-11-29 0 0.800 0.790 0.800 0.790 0.820 4,591,000 3,694,830 0.8048 0.719 0.710 0.719 0.710 0.736 5,111,733 0.7228 0.00%
2024-11-28 0 0.800 0.790 0.800 0.790 0.810 6,540,096 5,238,873 0.8010 0.719 0.710 0.719 0.710 0.727 7,281,904 0.7194 -1.23%
2024-11-27 0 0.810 0.800 0.810 0.770 0.810 8,307,623 6,616,976 0.7965 0.727 0.719 0.727 0.692 0.727 9,249,912 0.7154 2.53%
2024-11-26 0 0.790 0.780 0.790 0.770 0.790 2,016,553 1,578,014 0.7825 0.710 0.701 0.710 0.692 0.710 2,245,280 0.7028 1.28%
2024-11-25 0 0.780 0.770 0.780 0.770 0.790 8,090,093 6,307,169 0.7796 0.701 0.692 0.701 0.692 0.710 9,007,709 0.7002 -1.27%
2024-11-22 0 0.790 0.780 0.790 0.770 0.820 12,040,000 9,490,500 0.7882 0.710 0.701 0.710 0.692 0.736 13,405,633 0.7079 -2.47%
2024-11-21 0 0.810 0.800 0.810 0.800 0.830 3,724,000 3,027,600 0.8130 0.727 0.719 0.727 0.719 0.745 4,146,394 0.7302 0.00%
2024-11-20 0 0.810 0.800 0.810 0.800 0.810 3,280,000 2,646,120 0.8067 0.727 0.719 0.727 0.719 0.727 3,652,033 0.7246 1.25%
2024-11-19 0 0.800 0.800 0.810 0.790 0.810 4,150,000 3,323,520 0.8008 0.719 0.719 0.727 0.710 0.727 4,620,712 0.7193 1.27%
2024-11-18 0 0.790 0.780 0.790 0.770 0.800 5,847,405 4,605,100 0.7875 0.710 0.701 0.710 0.692 0.719 6,510,645 0.7073 1.28%
2024-11-15 0 0.780 0.780 0.790 0.780 0.800 7,976,000 6,310,980 0.7912 0.701 0.701 0.710 0.701 0.719 8,880,675 0.7106 -1.27%
2024-11-14 0 0.790 0.790 0.800 0.790 0.820 7,775,360 6,207,320 0.7983 0.710 0.710 0.719 0.710 0.736 8,657,278 0.7170 -2.47%
2024-11-13 0 0.810 0.810 0.820 0.800 0.820 5,775,352 4,680,555 0.8104 0.727 0.727 0.736 0.719 0.736 6,430,419 0.7279 0.00%
2024-11-12 0 0.810 0.810 0.820 0.800 0.850 33,841,534 27,719,136 0.8191 0.727 0.727 0.736 0.719 0.763 37,679,999 0.7356 -3.57%
2024-11-11 0 0.840 0.840 0.850 0.820 0.860 8,362,070 7,041,774 0.8421 0.754 0.754 0.763 0.736 0.772 9,310,535 0.7563 0.00%
2024-11-08 0 0.840 0.840 0.850 0.840 0.880 17,342,505 14,943,464 0.8617 0.754 0.754 0.763 0.754 0.790 19,309,573 0.7739 -1.18%
2024-11-07 0 0.850 0.850 0.860 0.810 0.860 35,457,409 29,860,712 0.8422 0.763 0.763 0.772 0.727 0.772 39,479,154 0.7564 -1.16%
2024-11-06 0 0.860 0.860 0.870 0.850 0.900 32,640,000 28,341,820 0.8683 0.772 0.772 0.781 0.763 0.808 36,342,182 0.7799 -2.27%
2024-11-05 0 0.880 0.880 0.890 0.850 0.890 12,793,081 11,200,351 0.8755 0.790 0.790 0.799 0.763 0.799 14,244,132 0.7863 2.33%
2024-11-04 0 0.860 0.860 0.870 0.850 0.880 6,264,002 5,424,641 0.8660 0.772 0.772 0.781 0.763 0.790 6,974,494 0.7778 0.00%
2024-11-01 0 0.860 0.850 0.860 0.850 0.890 16,210,755 14,069,666 0.8679 0.772 0.763 0.772 0.763 0.799 18,049,455 0.7795 -2.27%
2024-10-31 0 0.880 0.870 0.880 0.870 0.910 22,087,188 19,618,133 0.8882 0.790 0.781 0.790 0.781 0.817 24,592,420 0.7977 1.15%
2024-10-30 0 0.870 0.870 0.880 0.860 0.910 16,195,188 14,246,541 0.8797 0.781 0.781 0.790 0.772 0.817 18,032,122 0.7901 -2.25%
2024-10-29 0 0.890 0.880 0.890 0.880 0.990 44,996,194 41,562,645 0.9237 0.799 0.790 0.799 0.790 0.889 50,099,873 0.8296 -3.26%
2024-10-28 0 0.920 0.910 0.920 0.900 0.950 33,076,000 30,457,520 0.9208 0.826 0.817 0.826 0.808 0.853 36,827,635 0.8270 -4.17%
2024-10-25 0 0.960 0.950 0.960 0.860 1.000 107,256,000 101,002,180 0.9417 0.862 0.853 0.862 0.772 0.898 119,421,477 0.8458 11.63%
2024-10-24 0 0.860 0.850 0.860 0.840 0.880 18,490,198 15,969,228 0.8637 0.772 0.763 0.772 0.754 0.790 20,587,443 0.7757 -1.15%
2024-10-23 0 0.870 0.870 0.880 0.820 0.920 44,393,336 39,119,482 0.8812 0.781 0.781 0.790 0.736 0.826 49,428,636 0.7914 4.82%
2024-10-22 0 0.830 0.820 0.830 0.810 0.850 8,977,311 7,478,523 0.8330 0.745 0.736 0.745 0.727 0.763 9,995,560 0.7482 1.22%
2024-10-21 0 0.820 0.810 0.820 0.810 0.840 8,902,212 7,331,262 0.8235 0.736 0.727 0.736 0.727 0.754 9,911,943 0.7396 0.00%
2024-10-18 0 0.820 0.810 0.820 0.780 0.830 18,564,250 14,964,098 0.8061 0.736 0.727 0.736 0.701 0.745 20,669,894 0.7240 3.80%
2024-10-17 0 0.790 0.790 0.800 0.790 0.830 10,430,000 8,426,360 0.8079 0.710 0.710 0.719 0.710 0.745 11,613,019 0.7256 -2.47%
2024-10-16 0 0.810 0.800 0.810 0.790 0.820 7,800,000 6,290,780 0.8065 0.727 0.719 0.727 0.710 0.736 8,684,712 0.7244 1.25%
2024-10-15 0 0.800 0.800 0.810 0.800 0.870 30,284,779 24,822,110 0.8196 0.719 0.719 0.727 0.719 0.781 33,719,820 0.7361 -6.98%
2024-10-14 0 0.860 0.860 0.870 0.840 0.880 15,761,101 13,550,142 0.8597 0.772 0.772 0.781 0.754 0.790 17,548,799 0.7721 -3.37%
2024-10-10 0 0.890 0.880 0.890 0.880 0.930 20,140,495 18,206,210 0.9040 0.799 0.790 0.799 0.790 0.835 22,424,924 0.8119 2.30%
2024-10-09 0 0.870 0.860 0.870 0.860 0.960 20,328,334 18,264,474 0.8985 0.781 0.772 0.781 0.772 0.862 22,634,069 0.8069 -5.43%
2024-10-08 0 0.920 0.920 0.930 0.920 1.140 62,750,582 63,027,147 1.0044 0.826 0.826 0.835 0.826 1.024 69,868,047 0.9021 -17.12%
2024-10-07 0 1.110 1.100 1.110 1.030 1.120 32,210,996 34,829,848 1.0813 0.997 0.988 0.997 0.925 1.006 35,864,518 0.9712 7.77%
2024-10-04 0 1.030 1.020 1.030 0.920 1.030 29,169,242 29,026,145 0.9951 0.925 0.916 0.925 0.826 0.925 32,477,754 0.8937 8.42%
2024-10-03 0 0.950 0.950 0.960 0.890 0.990 10,798,642 10,157,138 0.9406 0.853 0.853 0.862 0.799 0.889 12,023,474 0.8448 -3.06%
2024-10-02 0 0.980 0.970 0.980 0.950 1.000 19,950,506 19,452,199 0.9750 0.880 0.871 0.880 0.853 0.898 22,213,386 0.8757 2.08%
2024-09-30 0 0.960 0.960 0.970 0.900 0.990 39,578,000 37,811,140 0.9554 0.862 0.862 0.871 0.808 0.889 44,067,122 0.8580 4.35%
2024-09-27 0 0.920 0.920 0.930 0.890 0.940 38,850,341 35,653,943 0.9177 0.826 0.826 0.835 0.799 0.844 43,256,928 0.8242 2.22%
2024-09-26 0 0.900 0.890 0.900 0.860 0.920 19,266,000 17,012,880 0.8831 0.808 0.799 0.808 0.772 0.826 21,451,240 0.7931 2.27%
2024-09-25 0 0.880 0.850 0.880 0.850 0.910 14,760,035 12,912,766 0.8748 0.790 0.763 0.790 0.763 0.817 16,434,187 0.7857 0.00%
2024-09-24 0 0.880 0.870 0.880 0.830 0.880 28,627,112 24,401,236 0.8524 0.790 0.781 0.790 0.745 0.790 31,874,133 0.7655 7.32%
2024-09-23 0 0.820 0.820 0.830 0.820 0.870 31,825,710 27,191,285 0.8544 0.736 0.736 0.745 0.736 0.781 35,435,531 0.7673 -4.65%
2024-09-20 0 0.860 0.860 0.870 0.780 0.920 37,352,211 32,737,470 0.8765 0.772 0.772 0.781 0.701 0.826 41,588,874 0.7872 8.86%
2024-09-19 0 0.790 0.780 0.790 0.720 0.800 27,450,494 21,142,987 0.7702 0.710 0.701 0.710 0.647 0.719 30,564,057 0.6918 8.22%
2024-09-17 0 0.730 0.710 0.730 0.710 0.730 4,196,000 3,024,630 0.7208 0.656 0.638 0.656 0.638 0.656 4,671,930 0.6474 2.82%
2024-09-16 0 0.710 0.700 0.710 0.680 0.710 3,972,000 2,777,260 0.6992 0.638 0.629 0.638 0.611 0.638 4,422,523 0.6280 1.43%
2024-09-13 0 0.700 0.700 0.710 0.700 0.730 2,428,029 1,727,979 0.7117 0.629 0.629 0.638 0.629 0.656 2,703,427 0.6392 -2.78%
2024-09-12 0 0.720 0.710 0.720 0.660 0.730 11,025,985 7,777,183 0.7054 0.647 0.638 0.647 0.593 0.656 12,276,604 0.6335 7.46%
2024-09-11 0 0.670 0.660 0.670 0.660 0.680 3,586,563 2,395,304 0.6679 0.602 0.593 0.602 0.593 0.611 3,993,368 0.5998 -1.47%
2024-09-10 0 0.680 0.670 0.680 0.660 0.700 4,705,218 3,177,539 0.6753 0.611 0.602 0.611 0.593 0.629 5,238,906 0.6065 -1.45%
2024-09-09 0 0.690 0.690 0.700 0.680 0.730 8,624,058 6,042,822 0.7007 0.620 0.620 0.629 0.611 0.656 9,602,239 0.6293 -5.48%
2024-09-05 0 0.730 0.720 0.730 0.720 0.750 4,503,726 3,295,559 0.7317 0.656 0.647 0.656 0.647 0.674 5,014,560 0.6572 -1.35%
2024-09-04 0 0.740 0.740 0.750 0.730 0.750 1,099,284 815,938 0.7422 0.665 0.665 0.674 0.656 0.674 1,223,970 0.6666 -1.33%
2024-09-03 0 0.750 0.740 0.750 0.730 0.750 2,885,933 2,137,629 0.7407 0.674 0.665 0.674 0.656 0.674 3,213,269 0.6653 1.35%
2024-09-02 0 0.740 0.740 0.750 0.740 0.780 3,644,000 2,730,460 0.7493 0.665 0.665 0.674 0.665 0.701 4,057,320 0.6730 -2.63%
2024-08-30 0 0.760 0.750 0.760 0.750 0.790 11,878,000 9,090,430 0.7653 0.683 0.674 0.683 0.674 0.710 13,225,258 0.6874 1.33%
2024-08-29 0 0.750 0.740 0.750 0.720 0.750 3,292,469 2,411,307 0.7324 0.674 0.665 0.674 0.647 0.674 3,665,916 0.6578 2.74%
2024-08-28 0 0.730 0.730 0.740 0.730 0.760 2,412,000 1,787,900 0.7413 0.656 0.656 0.665 0.656 0.683 2,685,580 0.6657 -3.95%
2024-08-27 0 0.760 0.750 0.760 0.740 0.770 3,844,000 2,905,850 0.7559 0.683 0.674 0.683 0.665 0.692 4,280,004 0.6789 1.33%
2024-08-26 0 0.750 0.740 0.750 0.740 0.760 2,446,400 1,835,322 0.7502 0.674 0.665 0.674 0.665 0.683 2,723,882 0.6738 1.35%
2024-08-23 0 0.740 0.730 0.740 0.720 0.750 5,843,118 4,301,394 0.7361 0.665 0.656 0.665 0.647 0.674 6,505,872 0.6612 -1.33%
2024-08-22 0 0.750 0.740 0.750 0.740 0.780 12,374,027 9,310,519 0.7524 0.674 0.665 0.674 0.665 0.701 13,777,547 0.6758 -3.85%
2024-08-21 0 0.780 0.770 0.780 0.770 0.790 4,382,339 3,399,174 0.7757 0.701 0.692 0.701 0.692 0.710 4,879,404 0.6966 0.00%
2024-08-20 0 0.780 0.780 0.790 0.770 0.800 6,612,000 5,173,900 0.7825 0.701 0.701 0.710 0.692 0.719 7,361,964 0.7028 -2.50%
2024-08-19 0 0.800 0.790 0.800 0.800 0.820 2,718,000 2,183,140 0.8032 0.719 0.710 0.719 0.719 0.736 3,026,288 0.7214 -1.23%
2024-08-16 0 0.810 0.800 0.810 0.800 0.830 4,647,989 3,769,507 0.8110 0.727 0.719 0.727 0.719 0.745 5,175,186 0.7284 0.00%
2024-08-15 0 0.810 0.810 0.820 0.810 0.840 5,310,001 4,361,500 0.8214 0.727 0.727 0.736 0.727 0.754 5,912,286 0.7377 -2.41%
2024-08-14 0 0.830 0.830 0.840 0.820 0.840 5,782,000 4,792,840 0.8289 0.745 0.745 0.754 0.736 0.754 6,437,821 0.7445 -2.35%
2024-08-13 0 0.850 0.840 0.850 0.840 0.870 6,392,400 5,447,628 0.8522 0.763 0.754 0.763 0.754 0.781 7,117,456 0.7654 0.35%
2024-08-12 0 0.870 0.870 0.880 0.870 0.890 2,421,244 2,134,587 0.8816 0.761 0.761 0.769 0.761 0.778 2,769,078 0.7709 -1.14%
2024-08-09 0 0.880 0.880 0.890 0.870 0.900 3,560,002 3,144,691 0.8833 0.769 0.769 0.778 0.761 0.787 4,071,430 0.7724 0.00%
2024-08-08 0 0.880 0.870 0.880 0.870 0.890 1,106,003 974,942 0.8815 0.769 0.761 0.769 0.761 0.778 1,264,891 0.7708 -1.12%
2024-08-07 0 0.890 0.880 0.890 0.850 0.900 9,826,357 8,673,800 0.8827 0.778 0.769 0.778 0.743 0.787 11,238,005 0.7718 4.71%
2024-08-06 0 0.850 0.850 0.860 0.840 0.870 3,634,000 3,099,720 0.8530 0.743 0.743 0.752 0.734 0.761 4,156,058 0.7458 0.00%
2024-08-05 0 0.850 0.840 0.850 0.840 0.890 9,285,079 7,947,519 0.8559 0.743 0.734 0.743 0.734 0.778 10,618,967 0.7484 -2.30%
2024-08-02 0 0.870 0.870 0.880 0.850 0.890 10,255,250 8,911,905 0.8690 0.761 0.761 0.769 0.743 0.778 11,728,513 0.7598 -2.25%
2024-08-01 0 0.890 0.880 0.890 0.880 0.900 10,051,081 8,949,022 0.8904 0.778 0.769 0.778 0.769 0.787 11,495,013 0.7785 0.00%
2024-07-31 0 0.890 0.890 0.910 0.890 0.920 9,226,500 8,311,945 0.9009 0.778 0.778 0.796 0.778 0.804 10,551,973 0.7877 1.14%
2024-07-30 0 0.880 0.880 0.890 0.880 0.900 5,430,000 4,833,740 0.8902 0.769 0.769 0.778 0.769 0.787 6,210,070 0.7784 -2.22%
2024-07-29 0 0.900 0.900 0.910 0.900 0.920 1,562,000 1,427,030 0.9136 0.787 0.787 0.796 0.787 0.804 1,786,396 0.7988 -1.10%
2024-07-26 0 0.910 0.910 0.920 0.910 0.930 3,524,000 3,232,330 0.9172 0.796 0.796 0.804 0.796 0.813 4,030,256 0.8020 1.11%
2024-07-25 0 0.900 0.900 0.910 0.900 0.920 10,172,000 9,266,860 0.9110 0.787 0.787 0.796 0.787 0.804 11,633,303 0.7966 -1.10%
2024-07-24 0 0.910 0.900 0.910 0.900 0.920 12,733,023 11,584,890 0.9098 0.796 0.787 0.796 0.787 0.804 14,562,241 0.7955 -1.09%
2024-07-23 0 0.920 0.920 0.930 0.920 0.970 21,388,001 19,992,700 0.9348 0.804 0.804 0.813 0.804 0.848 24,460,587 0.8173 -4.17%
2024-07-22 0 0.960 0.960 0.970 0.950 0.980 15,415,020 14,920,025 0.9679 0.839 0.839 0.848 0.831 0.857 17,629,532 0.8463 -4.00%
2024-07-19 0 1.000 1.000 1.010 1.000 1.020 5,494,000 5,511,238 1.0031 0.874 0.874 0.883 0.874 0.892 6,283,264 0.8771 -1.96%
2024-07-18 0 1.020 1.010 1.020 1.000 1.020 2,921,775 2,953,265 1.0108 0.892 0.883 0.892 0.874 0.892 3,341,515 0.8838 0.99%
2024-07-17 0 1.010 1.000 1.010 1.010 1.030 3,821,766 3,885,650 1.0167 0.883 0.874 0.883 0.883 0.901 4,370,798 0.8890 -0.98%
2024-07-16 0 1.020 1.010 1.020 1.000 1.020 3,911,037 3,960,828 1.0127 0.892 0.883 0.892 0.874 0.892 4,472,894 0.8855 0.00%
2024-07-15 0 1.020 1.010 1.020 1.000 1.020 4,454,000 4,508,940 1.0123 0.892 0.883 0.892 0.874 0.892 5,093,859 0.8852 0.00%
2024-07-12 0 1.020 1.010 1.020 1.010 1.030 7,172,732 7,303,416 1.0182 0.892 0.883 0.892 0.883 0.901 8,203,162 0.8903 0.99%
2024-07-11 0 1.010 1.010 1.020 0.990 1.020 4,371,625 4,409,763 1.0087 0.883 0.883 0.892 0.866 0.892 4,999,650 0.8820 3.06%
2024-07-10 0 0.980 0.980 0.990 0.980 1.010 4,493,998 4,449,534 0.9901 0.857 0.857 0.866 0.857 0.883 5,139,603 0.8657 -2.00%
2024-07-09 0 1.000 0.990 1.000 0.980 1.010 6,878,173 6,837,111 0.9940 0.874 0.866 0.874 0.857 0.883 7,866,287 0.8692 1.01%
2024-07-08 0 0.990 0.980 0.990 0.970 1.000 18,435,215 18,149,109 0.9845 0.866 0.857 0.866 0.848 0.874 21,083,606 0.8608 -1.00%
2024-07-05 0 1.000 1.000 1.010 1.000 1.020 3,640,000 3,661,340 1.0059 0.874 0.874 0.883 0.874 0.892 4,162,920 0.8795 -1.96%
2024-07-04 0 1.020 1.010 1.020 1.010 1.040 2,298,844 2,348,539 1.0216 0.892 0.883 0.892 0.883 0.909 2,629,094 0.8933 -0.97%
2024-07-03 0 1.030 1.020 1.030 0.990 1.040 6,863,862 6,990,373 1.0184 0.901 0.892 0.901 0.866 0.909 7,849,920 0.8905 3.00%
2024-07-02 0 1.000 1.000 1.010 1.000 1.030 5,120,713 5,163,318 1.0083 0.874 0.874 0.883 0.874 0.901 5,856,351 0.8817 -0.99%
2024-06-28 0 1.010 1.000 1.010 1.000 1.030 6,624,305 6,729,728 1.0159 0.883 0.874 0.883 0.874 0.901 7,575,948 0.8883 0.00%
2024-06-27 0 1.010 1.000 1.010 1.000 1.030 10,580,000 10,700,720 1.0114 0.883 0.874 0.883 0.874 0.901 12,099,916 0.8844 -1.94%
2024-06-26 0 1.030 1.020 1.030 1.020 1.040 8,115,500 8,343,940 1.0281 0.901 0.892 0.901 0.892 0.909 9,281,367 0.8990 0.00%
2024-06-25 0 1.030 1.030 1.040 1.020 1.050 6,538,912 6,746,346 1.0317 0.901 0.901 0.909 0.892 0.918 7,478,288 0.9021 0.00%
2024-06-24 0 1.030 1.030 1.040 1.030 1.060 14,870,000 15,456,270 1.0394 0.901 0.901 0.909 0.901 0.927 17,006,215 0.9089 -3.74%
2024-06-21 0 1.070 1.060 1.070 1.060 1.100 23,356,000 25,020,320 1.0713 0.936 0.927 0.936 0.927 0.962 26,711,308 0.9367 -2.73%
2024-06-20 0 1.100 1.090 1.100 1.090 1.110 4,560,999 5,014,362 1.0994 0.962 0.953 0.962 0.953 0.971 5,216,229 0.9613 0.00%
2024-06-19 0 1.100 1.100 1.110 1.090 1.120 7,730,050 8,533,371 1.1039 0.962 0.962 0.971 0.953 0.979 8,840,544 0.9653 0.92%
2024-06-18 0 1.090 1.090 1.100 1.080 1.120 12,489,716 13,685,852 1.0958 0.953 0.953 0.962 0.944 0.979 14,283,980 0.9581 -1.80%
2024-06-17 0 1.110 1.110 1.120 1.100 1.140 9,588,000 10,709,860 1.1170 0.971 0.971 0.979 0.962 0.997 10,965,406 0.9767 -2.63%
2024-06-14 0 1.140 1.140 1.150 1.130 1.170 7,869,325 9,099,921 1.1564 0.997 0.997 1.006 0.988 1.023 8,999,827 1.0111 0.00%
2024-06-13 0 1.140 1.140 1.150 1.130 1.180 6,254,000 7,224,030 1.1551 0.997 0.997 1.006 0.988 1.032 7,152,446 1.0100 0.88%
2024-06-12 0 1.130 1.120 1.130 1.080 1.140 19,458,724 21,523,091 1.1061 0.988 0.979 0.988 0.944 0.997 22,254,152 0.9671 0.00%
2024-06-11 0 1.130 1.120 1.130 1.110 1.200 67,985,616 77,802,399 1.1444 0.988 0.979 0.988 0.971 1.049 77,752,385 1.0006 -2.59%
2024-06-07 0 1.160 1.150 1.160 1.050 1.180 51,130,095 57,408,501 1.1228 1.014 1.006 1.014 0.918 1.032 58,475,411 0.9818 7.41%
2024-06-06 0 1.080 1.070 1.080 1.060 1.110 22,684,000 24,303,460 1.0714 0.944 0.936 0.944 0.927 0.971 25,942,769 0.9368 -1.82%
2024-06-05 0 1.100 1.090 1.100 1.070 1.110 14,426,932 15,744,667 1.0913 0.962 0.953 0.962 0.936 0.971 16,499,496 0.9543 1.85%
2024-06-04 0 1.080 1.080 1.090 1.070 1.110 9,778,446 10,595,933 1.0836 0.944 0.944 0.953 0.936 0.971 11,183,211 0.9475 -0.37%
2024-06-03 0 1.110 1.100 1.110 1.100 1.130 15,815,712 17,649,344 1.1159 0.948 0.939 0.948 0.939 0.965 18,521,627 0.9529 0.00%
2024-05-31 0 1.110 1.110 1.120 1.100 1.150 24,327,710 27,208,141 1.1184 0.948 0.948 0.956 0.939 0.982 28,489,945 0.9550 -2.63%
2024-05-30 0 1.140 1.130 1.140 1.120 1.170 13,129,553 14,960,264 1.1394 0.973 0.965 0.973 0.956 0.999 15,375,892 0.9730 -0.87%
2024-05-29 0 1.150 1.150 1.160 1.140 1.210 22,175,798 25,999,916 1.1724 0.982 0.982 0.991 0.973 1.033 25,969,862 1.0012 0.00%
2024-05-28 0 1.150 1.150 1.160 1.140 1.180 12,643,621 14,663,097 1.1597 0.982 0.982 0.991 0.973 1.008 14,806,822 0.9903 -0.86%
2024-05-27 0 1.160 1.150 1.160 1.120 1.170 11,232,000 12,936,930 1.1518 0.991 0.982 0.991 0.956 0.999 13,153,686 0.9835 0.87%
2024-05-24 0 1.150 1.150 1.160 1.140 1.170 11,248,903 12,985,736 1.1544 0.982 0.982 0.991 0.973 0.999 13,173,481 0.9857 -0.86%
2024-05-23 0 1.160 1.160 1.170 1.150 1.220 20,946,601 24,457,711 1.1676 0.991 0.991 0.999 0.982 1.042 24,530,361 0.9970 -3.33%
2024-05-22 0 1.200 1.200 1.210 1.170 1.240 22,593,744 27,195,817 1.2037 1.025 1.025 1.033 0.999 1.059 26,459,314 1.0278 2.56%
2024-05-21 0 1.170 1.160 1.170 1.160 1.220 15,244,757 17,952,030 1.1776 0.999 0.991 0.999 0.991 1.042 17,852,987 1.0055 -4.10%
2024-05-20 0 1.220 1.220 1.230 1.200 1.240 17,544,000 21,501,100 1.2256 1.042 1.042 1.050 1.025 1.059 20,545,608 1.0465 1.67%
2024-05-17 0 1.200 1.200 1.210 1.170 1.210 17,030,727 20,300,120 1.1920 1.025 1.025 1.033 0.999 1.033 19,944,519 1.0178 0.84%
2024-05-16 0 1.190 1.180 1.190 1.170 1.200 11,582,442 13,743,473 1.1866 1.016 1.008 1.016 0.999 1.025 13,564,085 1.0132 0.85%
2024-05-14 0 1.180 1.170 1.180 1.170 1.250 9,611,199 11,588,583 1.2057 1.008 0.999 1.008 0.999 1.067 11,255,582 1.0296 -2.48%
2024-05-13 0 1.210 1.200 1.210 1.160 1.220 13,194,603 15,816,455 1.1987 1.033 1.025 1.033 0.991 1.042 15,452,072 1.0236 1.68%
2024-05-10 0 1.190 1.180 1.190 1.140 1.200 17,361,823 20,293,845 1.1689 1.016 1.008 1.016 0.973 1.025 20,332,262 0.9981 3.48%
2024-05-09 0 1.150 1.140 1.150 1.100 1.150 8,051,000 9,128,020 1.1338 0.982 0.973 0.982 0.939 0.982 9,428,448 0.9681 4.55%
2024-05-08 0 1.100 1.090 1.100 1.090 1.140 6,066,471 6,741,141 1.1112 0.939 0.931 0.939 0.931 0.973 7,104,385 0.9489 -2.65%
2024-05-07 0 1.130 1.130 1.140 1.130 1.160 5,923,467 6,746,737 1.1390 0.965 0.965 0.973 0.965 0.991 6,936,915 0.9726 -1.74%
2024-05-06 0 1.150 1.140 1.150 1.110 1.150 8,634,724 9,856,343 1.1415 0.982 0.973 0.982 0.948 0.982 10,112,041 0.9747 2.68%
2024-05-03 0 1.120 1.110 1.120 1.100 1.160 8,817,923 9,905,175 1.1233 0.956 0.948 0.956 0.939 0.991 10,326,584 0.9592 -0.88%
2024-05-02 0 1.130 1.130 1.140 1.090 1.140 3,805,357 4,273,851 1.1231 0.965 0.965 0.973 0.931 0.973 4,456,417 0.9590 2.73%
2024-04-30 0 1.100 1.100 1.110 1.090 1.130 10,660,303 11,738,118 1.1011 0.939 0.939 0.948 0.931 0.965 12,484,177 0.9402 -0.90%
2024-04-29 0 1.110 1.110 1.120 1.090 1.120 8,520,527 9,408,713 1.1042 0.948 0.948 0.956 0.931 0.956 9,978,306 0.9429 1.83%
2024-04-26 0 1.090 1.080 1.090 1.050 1.100 9,164,078 9,907,328 1.0811 0.931 0.922 0.931 0.897 0.939 10,731,963 0.9232 2.83%
2024-04-25 0 1.060 1.050 1.060 1.050 1.080 7,969,000 8,446,660 1.0599 0.905 0.897 0.905 0.897 0.922 9,332,419 0.9051 0.95%
2024-04-24 0 1.050 1.040 1.050 1.030 1.060 2,511,883 2,631,047 1.0474 0.897 0.888 0.897 0.880 0.905 2,941,642 0.8944 0.96%
2024-04-23 0 1.040 1.040 1.050 1.020 1.050 7,191,850 7,452,323 1.0362 0.888 0.888 0.897 0.871 0.897 8,422,306 0.8848 0.00%
2024-04-22 0 1.040 1.040 1.050 1.040 1.070 4,230,962 4,449,985 1.0518 0.888 0.888 0.897 0.888 0.914 4,954,839 0.8981 0.00%
2024-04-19 0 1.040 1.040 1.050 1.030 1.050 11,315,001 11,773,211 1.0405 0.888 0.888 0.897 0.880 0.897 13,250,888 0.8885 0.97%
2024-04-18 0 1.030 1.030 1.040 1.030 1.080 10,446,000 10,898,830 1.0433 0.880 0.880 0.888 0.880 0.922 12,233,209 0.8909 -2.83%
2024-04-17 0 1.060 1.060 1.070 1.040 1.070 7,014,000 7,423,940 1.0584 0.905 0.905 0.914 0.888 0.914 8,214,027 0.9038 1.92%
2024-04-16 0 1.040 1.040 1.050 1.030 1.070 12,430,655 12,973,396 1.0437 0.888 0.888 0.897 0.880 0.914 14,557,419 0.8912 -1.89%
2024-04-15 0 1.060 1.060 1.070 1.050 1.090 6,683,898 7,129,133 1.0666 0.905 0.905 0.914 0.897 0.931 7,827,448 0.9108 -1.85%
2024-04-12 0 1.080 1.070 1.080 1.070 1.150 13,643,717 14,904,781 1.0924 0.922 0.914 0.922 0.914 0.982 15,978,025 0.9328 -6.09%
2024-04-11 0 1.150 1.140 1.150 1.120 1.150 3,122,000 3,566,050 1.1422 0.982 0.973 0.982 0.956 0.982 3,656,144 0.9754 0.00%
2024-04-10 0 1.150 1.140 1.150 1.130 1.170 6,828,376 7,882,297 1.1543 0.982 0.973 0.982 0.965 0.999 7,996,645 0.9857 3.60%
2024-04-09 0 1.110 1.110 1.120 1.100 1.130 5,762,914 6,415,943 1.1133 0.948 0.948 0.956 0.939 0.965 6,748,893 0.9507 1.83%
2024-04-08 0 1.090 1.090 1.100 1.070 1.100 7,308,000 7,958,700 1.0890 0.931 0.931 0.939 0.914 0.939 8,558,328 0.9299 0.00%
2024-04-05 0 1.090 1.080 1.090 1.050 1.100 5,050,721 5,443,058 1.0777 0.931 0.922 0.931 0.897 0.939 5,914,850 0.9202 -0.91%
2024-04-03 0 1.100 1.090 1.100 1.070 1.110 6,717,515 7,344,755 1.0934 0.939 0.931 0.939 0.914 0.948 7,866,817 0.9336 0.00%
2024-04-02 0 1.100 1.090 1.100 1.090 1.140 8,614,419 9,531,393 1.1064 0.939 0.931 0.939 0.931 0.973 10,088,262 0.9448 -0.90%
2024-03-28 0 1.110 1.100 1.110 1.080 1.120 7,752,000 8,584,440 1.1074 0.948 0.939 0.948 0.922 0.956 9,078,292 0.9456 1.83%
2024-03-27 0 1.090 1.080 1.090 1.080 1.110 15,074,467 16,482,616 1.0934 0.931 0.922 0.931 0.922 0.948 17,653,562 0.9337 -0.91%
2024-03-26 0 1.100 1.090 1.100 1.090 1.120 10,396,000 11,457,186 1.1021 0.939 0.931 0.939 0.931 0.956 12,174,655 0.9411 -1.79%
2024-03-25 0 1.120 1.110 1.120 1.080 1.130 7,304,200 8,098,230 1.1087 0.956 0.948 0.956 0.922 0.965 8,553,878 0.9467 0.00%
2024-03-22 0 1.120 1.110 1.120 1.100 1.160 9,466,138 10,678,147 1.1280 0.956 0.948 0.956 0.939 0.991 11,085,702 0.9632 -3.45%
2024-03-21 0 1.160 1.160 1.170 1.150 1.180 4,896,079 5,686,257 1.1614 0.991 0.991 0.999 0.982 1.008 5,733,751 0.9917 0.00%
2024-03-20 0 1.160 1.160 1.170 1.140 1.170 3,559,640 4,115,249 1.1561 0.991 0.991 0.999 0.973 0.999 4,168,660 0.9872 0.00%
2024-03-19 0 1.160 1.160 1.170 1.140 1.170 4,776,000 5,534,190 1.1588 0.991 0.991 0.999 0.973 0.999 5,593,127 0.9895 -0.85%
2024-03-18 0 1.170 1.170 1.180 1.150 1.190 10,431,332 12,195,382 1.1691 0.999 0.999 1.008 0.982 1.016 12,216,032 0.9983 0.86%
2024-03-15 0 1.160 1.150 1.160 1.120 1.160 13,715,294 15,797,347 1.1518 0.991 0.982 0.991 0.956 0.991 16,061,848 0.9835 1.75%
2024-03-14 0 1.140 1.140 1.150 1.130 1.180 9,306,000 10,639,650 1.1433 0.973 0.973 0.982 0.965 1.008 10,898,166 0.9763 -0.87%
2024-03-13 0 1.150 1.150 1.160 1.140 1.210 18,448,832 21,450,217 1.1627 0.982 0.982 0.991 0.973 1.033 21,605,248 0.9928 -1.71%
2024-03-12 0 1.170 1.170 1.180 1.150 1.200 16,898,000 19,797,398 1.1716 0.999 0.999 1.008 0.982 1.025 19,789,084 1.0004 1.74%
2024-03-11 0 1.150 1.140 1.150 1.090 1.170 35,296,439 40,141,620 1.1373 0.982 0.973 0.982 0.931 0.999 41,335,317 0.9711 3.60%
2024-03-08 0 1.110 1.110 1.120 1.080 1.120 12,014,081 13,249,429 1.1028 0.948 0.948 0.956 0.922 0.956 14,069,574 0.9417 1.83%
2024-03-07 0 1.090 1.080 1.090 1.060 1.150 16,535,368 18,234,501 1.1028 0.931 0.922 0.931 0.905 0.982 19,364,409 0.9417 -4.39%
2024-03-06 0 1.140 1.140 1.150 1.050 1.190 22,185,474 25,303,212 1.1405 0.973 0.973 0.982 0.897 1.016 25,981,193 0.9739 7.55%
2024-03-05 0 1.060 1.060 1.070 1.040 1.070 10,013,296 10,544,185 1.0530 0.905 0.905 0.914 0.888 0.914 11,726,474 0.8992 -0.93%
2024-03-04 0 1.070 1.060 1.070 1.040 1.070 8,292,182 8,765,830 1.0571 0.914 0.905 0.914 0.888 0.914 9,710,894 0.9027 0.94%
2024-03-01 0 1.060 1.060 1.070 1.020 1.090 16,344,657 17,193,450 1.0519 0.905 0.905 0.914 0.871 0.931 19,141,069 0.8982 -2.75%
2024-02-29 0 1.090 1.080 1.090 1.020 1.100 30,744,642 33,039,187 1.0746 0.931 0.922 0.931 0.871 0.939 36,004,752 0.9176 -0.91%
2024-02-28 0 1.100 1.100 1.110 1.080 1.160 6,408,000 7,138,570 1.1140 0.939 0.939 0.948 0.922 0.991 7,504,347 0.9513 -1.79%
2024-02-27 0 1.120 1.110 1.120 1.090 1.130 6,854,000 7,633,060 1.1137 0.956 0.948 0.956 0.931 0.965 8,026,653 0.9510 0.90%
2024-02-26 0 1.110 1.110 1.120 1.090 1.130 5,162,585 5,740,126 1.1119 0.948 0.948 0.956 0.931 0.965 6,045,853 0.9494 0.91%
2024-02-23 0 1.100 1.100 1.110 1.090 1.130 14,058,810 15,537,595 1.1052 0.939 0.939 0.948 0.931 0.965 16,464,136 0.9437 -2.65%
2024-02-22 0 1.130 1.130 1.150 1.090 1.150 9,834,092 11,019,035 1.1205 0.965 0.965 0.982 0.931 0.982 11,516,610 0.9568 2.73%
2024-02-21 0 1.100 1.100 1.110 1.060 1.160 10,723,837 12,016,719 1.1206 0.939 0.939 0.948 0.905 0.991 12,558,581 0.9569 0.92%
2024-02-20 0 1.090 1.090 1.100 1.050 1.100 3,794,884 4,093,648 1.0787 0.931 0.931 0.939 0.897 0.939 4,444,152 0.9211 2.83%
2024-02-19 0 1.060 1.050 1.060 1.030 1.070 4,811,784 5,069,339 1.0535 0.905 0.897 0.905 0.880 0.914 5,635,034 0.8996 -0.93%
2024-02-16 0 1.070 1.070 1.080 1.010 1.080 8,140,757 8,599,376 1.0563 0.914 0.914 0.922 0.862 0.922 9,533,562 0.9020 5.94%
2024-02-15 0 1.010 1.000 1.010 0.990 1.020 3,684,000 3,706,250 1.0060 0.862 0.854 0.862 0.845 0.871 4,314,297 0.8591 -0.98%
2024-02-14 0 1.020 1.010 1.020 0.980 1.070 8,890,602 8,892,414 1.0002 0.871 0.862 0.871 0.837 0.914 10,411,698 0.8541 -1.92%
2024-02-09 0 1.040 1.040 1.050 1.040 1.080 1,468,000 1,545,782 1.0530 0.888 0.888 0.897 0.888 0.922 1,719,161 0.8991 -3.70%
2024-02-08 0 1.080 1.080 1.090 1.060 1.090 9,460,800 10,217,922 1.0800 0.922 0.922 0.931 0.905 0.931 11,079,451 0.9222 0.93%
2024-02-07 0 1.070 1.060 1.070 1.050 1.080 11,283,913 12,029,862 1.0661 0.914 0.905 0.914 0.897 0.922 13,214,481 0.9104 0.00%
2024-02-06 0 1.070 1.060 1.070 1.000 1.080 17,540,400 18,365,388 1.0470 0.914 0.905 0.914 0.854 0.922 20,541,392 0.8941 2.88%
2024-02-05 0 1.040 1.040 1.060 1.030 1.080 10,066,258 10,617,121 1.0547 0.888 0.888 0.905 0.880 0.922 11,788,497 0.9006 -4.59%
2024-02-02 0 1.090 1.080 1.090 1.080 1.150 5,042,445 5,569,540 1.1045 0.931 0.922 0.931 0.922 0.982 5,905,158 0.9432 -0.91%
2024-02-01 0 1.100 1.100 1.110 1.070 1.130 4,856,300 5,391,718 1.1103 0.939 0.939 0.948 0.914 0.965 5,687,166 0.9481 0.92%
2024-01-31 0 1.090 1.090 1.100 1.080 1.140 10,615,718 11,690,345 1.1012 0.931 0.931 0.939 0.922 0.973 12,431,964 0.9403 -2.68%
2024-01-30 0 1.120 1.120 1.130 1.110 1.160 6,236,903 7,055,853 1.1313 0.956 0.956 0.965 0.948 0.991 7,303,977 0.9660 -2.61%
2024-01-29 0 1.150 1.150 1.160 1.150 1.220 5,622,200 6,601,598 1.1742 0.982 0.982 0.991 0.982 1.042 6,584,104 1.0027 -4.17%
2024-01-26 0 1.200 1.200 1.210 1.180 1.220 5,246,181 6,299,029 1.2007 1.025 1.025 1.033 1.008 1.042 6,143,752 1.0253 -1.64%
2024-01-25 0 1.220 1.220 1.230 1.180 1.230 4,907,775 5,913,199 1.2049 1.042 1.042 1.050 1.008 1.050 5,747,448 1.0288 2.52%
2024-01-24 0 1.190 1.190 1.200 1.140 1.200 7,341,556 8,624,603 1.1748 1.016 1.016 1.025 0.973 1.025 8,597,625 1.0031 4.39%
2024-01-23 0 1.140 1.140 1.150 1.130 1.180 6,972,993 7,983,001 1.1448 0.973 0.973 0.982 0.965 1.008 8,166,004 0.9776 0.88%
2024-01-22 0 1.130 1.130 1.140 1.120 1.190 10,214,779 11,753,604 1.1506 0.965 0.965 0.973 0.956 1.016 11,962,429 0.9825 -4.24%
2024-01-19 0 1.180 1.180 1.190 1.180 1.220 6,560,432 7,795,421 1.1882 1.008 1.008 1.016 1.008 1.042 7,682,858 1.0147 -3.28%
2024-01-18 0 1.220 1.210 1.220 1.180 1.240 4,165,459 5,046,061 1.2114 1.042 1.033 1.042 1.008 1.059 4,878,129 1.0344 0.83%
2024-01-17 0 1.210 1.200 1.210 1.210 1.310 7,656,000 9,480,740 1.2383 1.033 1.025 1.033 1.033 1.119 8,965,867 1.0574 -6.92%
2024-01-16 0 1.300 1.290 1.300 1.270 1.310 2,602,167 3,351,391 1.2879 1.110 1.102 1.110 1.084 1.119 3,047,373 1.0998 0.00%
2024-01-15 0 1.300 1.300 1.310 1.280 1.330 1,966,120 2,567,606 1.3059 1.110 1.110 1.119 1.093 1.136 2,302,504 1.1151 0.00%
2024-01-12 0 1.300 1.300 1.310 1.290 1.330 5,091,225 6,620,001 1.3003 1.110 1.110 1.119 1.102 1.136 5,962,284 1.1103 -2.26%
2024-01-11 0 1.330 1.330 1.340 1.310 1.340 2,613,445 3,462,094 1.3247 1.136 1.136 1.144 1.119 1.144 3,060,580 1.1312 0.76%
2024-01-10 0 1.320 1.320 1.330 1.320 1.350 964,400 1,283,680 1.3311 1.127 1.127 1.136 1.127 1.153 1,129,399 1.1366 0.00%
2024-01-09 0 1.320 1.320 1.340 1.310 1.350 1,458,000 1,942,660 1.3324 1.127 1.127 1.144 1.119 1.153 1,707,450 1.1378 -0.75%
2024-01-08 0 1.330 1.330 1.340 1.320 1.360 4,227,300 5,655,730 1.3379 1.136 1.136 1.144 1.127 1.161 4,950,550 1.1424 -2.92%
2024-01-05 0 1.370 1.360 1.370 1.350 1.380 2,542,898 3,484,130 1.3701 1.170 1.161 1.170 1.153 1.178 2,977,963 1.1700 0.00%
2024-01-04 0 1.370 1.370 1.380 1.320 1.380 3,006,597 4,081,085 1.3574 1.170 1.170 1.178 1.127 1.178 3,520,997 1.1591 0.74%
2024-01-03 0 1.360 1.360 1.370 1.340 1.380 3,390,337 4,619,380 1.3625 1.161 1.161 1.170 1.144 1.178 3,970,391 1.1635 0.00%
2024-01-02 0 1.360 1.350 1.360 1.350 1.420 1,632,151 2,261,366 1.3855 1.161 1.153 1.161 1.153 1.213 1,911,396 1.1831 -4.90%
2023-12-29 0 1.430 1.430 1.440 1.410 1.450 2,645,843 3,798,978 1.4358 1.221 1.221 1.230 1.204 1.238 3,098,521 1.2261 -2.05%
2023-12-28 0 1.460 1.440 1.460 1.390 1.460 3,850,287 5,566,386 1.4457 1.247 1.230 1.247 1.187 1.247 4,509,034 1.2345 5.04%
2023-12-27 0 1.390 1.390 1.400 1.350 1.400 4,044,600 5,591,341 1.3824 1.187 1.187 1.195 1.153 1.195 4,736,592 1.1805 1.46%
2023-12-22 0 1.370 1.370 1.380 1.320 1.400 9,297,000 12,765,560 1.3731 1.170 1.170 1.178 1.127 1.195 10,887,626 1.1725 0.74%
2023-12-21 0 1.360 1.350 1.360 1.290 1.360 3,152,495 4,229,491 1.3416 1.161 1.153 1.161 1.102 1.161 3,691,856 1.1456 4.62%
2023-12-20 0 1.300 1.290 1.300 1.230 1.320 2,518,693 3,230,330 1.2825 1.110 1.102 1.110 1.050 1.127 2,949,617 1.0952 0.78%
2023-12-19 0 1.290 1.290 1.300 1.280 1.310 3,094,000 3,996,060 1.2916 1.102 1.102 1.110 1.093 1.119 3,623,353 1.1029 -2.27%
2023-12-18 0 1.320 1.320 1.330 1.290 1.330 8,047,695 10,583,137 1.3151 1.127 1.127 1.136 1.102 1.136 9,424,578 1.1229 0.76%
2023-12-15 0 1.310 1.310 1.340 1.250 1.380 9,771,944 12,952,508 1.3255 1.119 1.119 1.144 1.067 1.178 11,443,829 1.1318 2.34%
2023-12-14 0 1.280 1.280 1.290 1.240 1.310 11,138,498 14,299,732 1.2838 1.093 1.093 1.102 1.059 1.119 13,044,187 1.0963 2.40%
2023-12-13 0 1.250 1.250 1.260 1.240 1.270 11,162,737 14,012,491 1.2553 1.067 1.067 1.076 1.059 1.084 13,072,573 1.0719 -0.79%
2023-12-12 0 1.260 1.260 1.270 1.230 1.280 9,256,000 11,636,320 1.2572 1.076 1.076 1.084 1.050 1.093 10,839,612 1.0735 0.00%
2023-12-11 0 1.260 1.250 1.260 1.230 1.270 6,893,600 8,618,796 1.2503 1.076 1.067 1.076 1.050 1.084 8,073,028 1.0676 -1.56%
2023-12-08 0 1.280 1.270 1.280 1.260 1.290 4,845,000 6,185,580 1.2767 1.093 1.084 1.093 1.076 1.102 5,673,932 1.0902 1.59%
2023-12-07 0 1.260 1.250 1.260 1.240 1.280 6,424,840 8,087,480 1.2588 1.076 1.067 1.076 1.059 1.093 7,524,068 1.0749 -2.33%
2023-12-06 0 1.290 1.280 1.290 1.260 1.320 8,556,282 11,013,526 1.2872 1.102 1.093 1.102 1.076 1.127 10,020,179 1.0991 1.57%
2023-12-05 0 1.270 1.270 1.280 1.240 1.280 7,683,687 9,732,353 1.2666 1.084 1.084 1.093 1.059 1.093 8,998,291 1.0816 0.00%
2023-12-04 0 1.270 1.270 1.280 1.260 1.310 5,564,000 7,141,258 1.2835 1.084 1.084 1.093 1.076 1.119 6,515,946 1.0960 -1.55%
2023-12-01 0 1.290 1.280 1.290 1.250 1.310 14,567,734 18,699,542 1.2836 1.102 1.093 1.102 1.067 1.119 17,060,132 1.0961 -1.53%
2023-11-30 0 1.310 1.310 1.320 1.310 1.370 45,295,803 59,643,223 1.3167 1.119 1.119 1.127 1.119 1.170 53,045,475 1.1244 -3.68%
2023-11-29 0 1.360 1.360 1.370 1.350 1.450 15,804,734 21,756,499 1.3766 1.161 1.161 1.170 1.153 1.238 18,508,771 1.1755 -5.56%
2023-11-28 0 1.440 1.440 1.450 1.430 1.480 6,059,854 8,793,145 1.4510 1.230 1.230 1.238 1.221 1.264 7,096,636 1.2391 -2.70%
2023-11-27 0 1.480 1.480 1.490 1.470 1.500 3,102,000 4,607,974 1.4855 1.264 1.264 1.272 1.255 1.281 3,632,722 1.2685 -1.33%
2023-11-24 0 1.500 1.490 1.500 1.480 1.520 1,770,374 2,654,436 1.4994 1.281 1.272 1.281 1.264 1.298 2,073,268 1.2803 -1.32%
2023-11-23 0 1.520 1.510 1.520 1.500 1.530 3,642,000 5,514,730 1.5142 1.298 1.289 1.298 1.281 1.306 4,265,111 1.2930 0.66%
2023-11-22 0 1.510 1.500 1.510 1.480 1.520 3,256,801 4,894,981 1.5030 1.289 1.281 1.289 1.264 1.298 3,814,008 1.2834 -0.66%
2023-11-21 0 1.520 1.500 1.520 1.490 1.520 11,499,214 17,359,461 1.5096 1.298 1.281 1.298 1.272 1.298 13,466,618 1.2891 0.66%
2023-11-20 0 1.510 1.510 1.520 1.470 1.520 11,428,531 17,183,511 1.5036 1.289 1.289 1.298 1.255 1.298 13,383,842 1.2839 2.72%
2023-11-17 0 1.470 1.470 1.480 1.460 1.490 3,576,000 5,258,780 1.4706 1.255 1.255 1.264 1.247 1.272 4,187,819 1.2557 -2.65%
2023-11-16 0 1.510 1.500 1.510 1.490 1.530 4,442,123 6,699,079 1.5081 1.289 1.281 1.289 1.272 1.306 5,202,127 1.2878 -1.95%
2023-11-15 0 1.540 1.530 1.540 1.450 1.540 20,286,954 30,718,374 1.5142 1.315 1.306 1.315 1.238 1.315 23,757,855 1.2930 7.69%
2023-11-14 0 1.430 1.430 1.440 1.390 1.440 7,608,342 10,825,155 1.4228 1.221 1.221 1.230 1.187 1.230 8,910,055 1.2149 2.88%
2023-11-13 0 1.390 1.370 1.390 1.360 1.400 6,098,000 8,375,260 1.3734 1.187 1.170 1.187 1.161 1.195 7,141,309 1.1728 -0.71%
2023-11-10 0 1.400 1.390 1.400 1.380 1.420 6,281,189 8,799,053 1.4009 1.195 1.187 1.195 1.178 1.213 7,355,839 1.1962 -1.41%
2023-11-09 0 1.420 1.420 1.430 1.420 1.480 12,013,086 17,310,598 1.4410 1.213 1.213 1.221 1.213 1.264 14,068,408 1.2305 -3.40%
2023-11-08 0 1.470 1.460 1.470 1.420 1.480 4,790,628 6,992,837 1.4597 1.255 1.247 1.255 1.213 1.264 5,610,258 1.2464 2.08%
2023-11-07 0 1.440 1.430 1.440 1.420 1.470 4,422,146 6,355,918 1.4373 1.230 1.221 1.230 1.213 1.255 5,178,732 1.2273 -0.69%
2023-11-06 0 1.450 1.440 1.450 1.340 1.500 12,230,149 17,689,787 1.4464 1.238 1.230 1.238 1.144 1.281 14,322,609 1.2351 2.11%
2023-11-03 0 1.420 1.420 1.430 1.390 1.430 5,104,193 7,230,749 1.4166 1.213 1.213 1.221 1.187 1.221 5,977,471 1.2097 2.16%
2023-11-02 0 1.390 1.380 1.390 1.380 1.420 3,325,347 4,648,137 1.3978 1.187 1.178 1.187 1.178 1.213 3,894,282 1.1936 0.00%
2023-11-01 0 1.390 1.380 1.390 1.380 1.400 3,101,077 4,306,093 1.3886 1.187 1.178 1.187 1.178 1.195 3,631,641 1.1857 1.46%
2023-10-31 0 1.370 1.370 1.380 1.360 1.450 5,163,423 7,148,171 1.3844 1.170 1.170 1.178 1.161 1.238 6,046,835 1.1821 -2.84%
2023-10-30 0 1.410 1.410 1.420 1.390 1.430 7,866,000 11,072,180 1.4076 1.204 1.204 1.213 1.187 1.221 9,211,796 1.2020 0.00%
2023-10-27 0 1.410 1.390 1.410 1.360 1.420 8,162,870 11,387,919 1.3951 1.204 1.187 1.204 1.161 1.213 9,559,458 1.1913 1.44%
2023-10-26 0 1.390 1.380 1.390 1.340 1.440 18,278,710 25,112,171 1.3738 1.187 1.178 1.187 1.144 1.230 21,406,020 1.1731 -2.80%
2023-10-25 0 1.430 1.430 1.440 1.430 1.510 3,604,494 5,213,258 1.4463 1.221 1.221 1.230 1.221 1.289 4,221,188 1.2350 -3.38%
2023-10-24 0 1.480 1.480 1.490 1.400 1.500 28,499,069 41,157,711 1.4442 1.264 1.264 1.272 1.195 1.281 33,374,983 1.2332 2.78%
2023-10-20 0 1.440 1.440 1.450 1.410 1.460 42,140,657 60,481,338 1.4352 1.230 1.230 1.238 1.204 1.247 49,350,514 1.2255 -1.37%
2023-10-19 0 1.460 1.450 1.460 1.450 1.530 12,858,196 19,056,574 1.4821 1.247 1.238 1.247 1.238 1.306 15,058,109 1.2655 -4.58%
2023-10-18 0 1.530 1.530 1.540 1.480 1.530 35,074,694 53,376,883 1.5218 1.306 1.306 1.315 1.264 1.306 41,075,634 1.2995 -1.92%
2023-10-17 0 1.560 1.550 1.560 1.500 1.570 13,194,840 20,384,740 1.5449 1.332 1.324 1.332 1.281 1.341 15,452,349 1.3192 4.00%
2023-10-16 0 1.500 1.500 1.510 1.440 1.520 24,994,827 36,680,230 1.4675 1.281 1.281 1.289 1.230 1.298 29,271,199 1.2531 0.67%
2023-10-13 0 1.490 1.480 1.490 1.470 1.520 15,326,631 22,861,446 1.4916 1.272 1.264 1.272 1.255 1.298 17,948,869 1.2737 -2.61%
2023-10-12 0 1.530 1.520 1.530 1.510 1.560 8,229,760 12,626,865 1.5343 1.306 1.298 1.306 1.289 1.332 9,637,792 1.3101 -0.65%
2023-10-11 0 1.540 1.530 1.540 1.530 1.580 8,549,140 13,211,667 1.5454 1.315 1.306 1.315 1.306 1.349 10,011,815 1.3196 0.65%
2023-10-10 0 1.530 1.520 1.530 1.520 1.590 8,316,646 12,762,332 1.5346 1.306 1.298 1.306 1.298 1.358 9,739,543 1.3104 -1.92%
2023-10-09 0 1.560 1.550 1.560 1.540 1.580 5,830,654 9,071,486 1.5558 1.332 1.324 1.332 1.315 1.349 6,828,222 1.3285 -0.64%
2023-10-06 0 1.570 1.560 1.570 1.490 1.590 4,244,054 6,627,404 1.5616 1.341 1.332 1.341 1.272 1.358 4,970,170 1.3334 6.08%
2023-10-05 0 1.480 1.470 1.480 1.470 1.530 6,570,497 9,781,023 1.4886 1.264 1.255 1.264 1.255 1.306 7,694,645 1.2711 -2.63%
2023-10-04 0 1.520 1.510 1.520 1.510 1.600 3,989,934 6,139,008 1.5386 1.298 1.289 1.298 1.289 1.366 4,672,573 1.3138 -4.40%
2023-10-03 0 1.590 1.590 1.600 1.570 1.680 4,306,000 6,842,870 1.5891 1.358 1.358 1.366 1.341 1.435 5,042,715 1.3570 -4.79%
2023-09-29 0 1.670 1.660 1.670 1.650 1.680 3,747,148 6,239,953 1.6653 1.426 1.417 1.426 1.409 1.435 4,388,249 1.4220 1.83%
2023-09-28 0 1.640 1.630 1.640 1.610 1.660 3,815,221 6,216,563 1.6294 1.400 1.392 1.400 1.375 1.417 4,467,968 1.3914 0.61%
2023-09-27 0 1.630 1.630 1.640 1.590 1.640 5,314,565 8,576,950 1.6139 1.392 1.392 1.400 1.358 1.400 6,223,835 1.3781 2.52%
2023-09-26 0 1.590 1.580 1.590 1.580 1.620 8,351,291 13,288,155 1.5911 1.358 1.349 1.358 1.349 1.383 9,780,116 1.3587 -0.62%
2023-09-25 0 1.600 1.590 1.600 1.600 1.630 2,070,436 3,336,170 1.6113 1.366 1.358 1.366 1.366 1.392 2,424,668 1.3759 -0.62%
2023-09-22 0 1.610 1.610 1.620 1.580 1.640 5,440,000 8,777,582 1.6135 1.375 1.375 1.383 1.349 1.400 6,370,731 1.3778 0.62%
2023-09-21 0 1.600 1.600 1.610 1.580 1.640 4,799,564 7,688,613 1.6019 1.366 1.366 1.375 1.349 1.400 5,620,723 1.3679 -1.84%
2023-09-20 0 1.630 1.620 1.630 1.620 1.680 4,458,012 7,345,611 1.6477 1.392 1.383 1.392 1.383 1.435 5,220,735 1.4070 -2.40%
2023-09-19 0 1.670 1.660 1.670 1.630 1.690 4,529,395 7,568,335 1.6709 1.426 1.417 1.426 1.392 1.443 5,304,331 1.4268 3.09%
2023-09-18 0 1.620 1.620 1.630 1.580 1.650 9,383,485 15,263,361 1.6266 1.383 1.383 1.392 1.349 1.409 10,988,908 1.3890 -1.22%
2023-09-15 0 1.640 1.640 1.650 1.620 1.710 16,682,685 27,544,586 1.6511 1.400 1.400 1.409 1.383 1.460 19,536,930 1.4099 -2.96%
2023-09-14 0 1.690 1.680 1.690 1.670 1.740 12,119,050 20,528,498 1.6939 1.443 1.435 1.443 1.426 1.486 14,192,502 1.4464 -2.87%
2023-09-13 0 1.740 1.730 1.740 1.710 1.750 8,274,000 14,333,004 1.7323 1.486 1.477 1.486 1.460 1.494 9,689,601 1.4792 1.16%
2023-09-12 0 1.720 1.710 1.720 1.650 1.730 4,422,076 7,555,224 1.7085 1.469 1.460 1.469 1.409 1.477 5,178,650 1.4589 1.78%
2023-09-11 0 1.690 1.690 1.700 1.660 1.700 2,969,593 5,010,760 1.6874 1.443 1.443 1.452 1.417 1.452 3,477,662 1.4408 -0.59%
2023-09-07 0 1.700 1.700 1.710 1.690 1.730 4,814,391 8,222,719 1.7079 1.452 1.452 1.460 1.443 1.477 5,638,087 1.4584 -0.58%
2023-09-06 0 1.710 1.700 1.710 1.680 1.740 14,292,543 24,333,667 1.7025 1.460 1.452 1.460 1.435 1.486 16,737,858 1.4538 -1.72%
2023-09-05 0 1.740 1.730 1.740 1.700 1.740 6,540,326 11,278,891 1.7245 1.486 1.477 1.486 1.452 1.486 7,659,312 1.4726 1.16%
2023-09-04 0 1.720 1.720 1.730 1.690 1.750 6,905,115 11,836,259 1.7141 1.469 1.469 1.477 1.443 1.494 8,086,513 1.4637 0.58%
2023-08-31 0 1.710 1.710 1.720 1.710 1.750 3,669,537 6,307,929 1.7190 1.460 1.460 1.469 1.460 1.494 4,297,359 1.4679 -1.16%
2023-08-30 0 1.730 1.720 1.730 1.710 1.770 13,038,000 22,483,600 1.7245 1.477 1.469 1.477 1.460 1.511 15,268,675 1.4725 -1.14%
2023-08-29 0 1.750 1.750 1.760 1.680 1.760 5,634,000 9,728,690 1.7268 1.494 1.494 1.503 1.435 1.503 6,597,923 1.4745 3.55%
2023-08-28 0 1.690 1.690 1.700 1.690 1.760 5,405,191 9,217,110 1.7052 1.443 1.443 1.452 1.443 1.503 6,329,967 1.4561 -0.59%
2023-08-25 0 1.700 1.690 1.700 1.680 1.720 4,474,189 7,588,540 1.6961 1.452 1.443 1.452 1.435 1.469 5,239,679 1.4483 0.00%
2023-08-24 0 1.700 1.700 1.710 1.690 1.740 9,604,595 16,337,549 1.7010 1.452 1.452 1.460 1.443 1.486 11,247,848 1.4525 0.59%
2023-08-23 0 1.690 1.690 1.700 1.670 1.720 6,252,511 10,596,322 1.6947 1.443 1.443 1.452 1.426 1.469 7,322,255 1.4471 -1.74%
2023-08-22 0 1.720 1.720 1.730 1.690 1.740 5,731,080 9,836,717 1.7164 1.469 1.469 1.477 1.443 1.486 6,711,612 1.4656 1.18%
2023-08-21 0 1.700 1.700 1.710 1.690 1.730 5,766,383 9,834,568 1.7055 1.452 1.452 1.460 1.443 1.477 6,752,955 1.4563 -1.73%
2023-08-18 0 1.730 1.730 1.740 1.720 1.760 8,256,838 14,309,930 1.7331 1.477 1.477 1.486 1.469 1.503 9,669,503 1.4799 -1.14%
2023-08-17 0 1.750 1.750 1.760 1.720 1.780 5,913,045 10,340,566 1.7488 1.494 1.494 1.503 1.469 1.520 6,924,710 1.4933 -0.57%
2023-08-16 0 1.760 1.760 1.770 1.750 1.780 2,890,761 5,088,710 1.7603 1.503 1.503 1.511 1.494 1.520 3,385,342 1.5032 -1.12%
2023-08-15 0 1.780 1.780 1.790 1.740 1.800 6,792,394 12,038,409 1.7723 1.520 1.520 1.528 1.486 1.537 7,954,507 1.5134 0.00%
2023-08-14 0 1.780 1.780 1.790 1.770 1.840 9,826,219 17,549,395 1.7860 1.520 1.520 1.528 1.511 1.571 11,507,390 1.5251 -3.26%
2023-08-11 0 1.840 1.840 1.850 1.840 1.920 16,896,000 31,436,960 1.8606 1.571 1.571 1.580 1.571 1.639 19,786,742 1.5888 -2.44%
2023-08-10 0 1.920 1.920 1.930 1.920 1.970 11,048,006 21,403,151 1.9373 1.610 1.610 1.619 1.610 1.652 13,171,457 1.6250 -2.04%
2023-08-09 0 1.960 1.960 1.970 1.950 2.000 6,509,201 12,784,681 1.9641 1.644 1.644 1.652 1.636 1.678 7,760,284 1.6475 -2.00%
2023-08-08 0 2.000 2.000 2.010 1.930 2.010 11,333,773 22,376,755 1.9743 1.678 1.678 1.686 1.619 1.686 13,512,149 1.6560 1.01%
2023-08-07 0 1.980 1.980 1.990 1.900 1.990 19,530,347 38,415,096 1.9669 1.661 1.661 1.669 1.594 1.669 23,284,123 1.6498 0.51%
2023-08-04 0 1.970 1.960 1.970 1.910 2.020 18,536,201 36,209,801 1.9535 1.652 1.644 1.652 1.602 1.694 22,098,900 1.6385 1.55%
2023-08-03 0 1.940 1.930 1.940 1.860 1.950 32,075,931 61,088,513 1.9045 1.627 1.619 1.627 1.560 1.636 38,240,996 1.5975 2.11%
2023-08-02 0 1.900 1.890 1.900 1.850 1.910 32,981,423 62,507,881 1.8952 1.594 1.585 1.594 1.552 1.602 39,320,525 1.5897 0.00%
2023-08-01 0 1.900 1.900 1.910 1.770 2.340 80,689,640 153,672,786 1.9045 1.594 1.594 1.602 1.485 1.963 96,198,367 1.5975 -20.50%
2023-07-31 0 2.390 2.380 2.390 2.360 2.490 6,927,696 16,627,436 2.4001 2.005 1.996 2.005 1.980 2.089 8,259,214 2.0132 -1.65%
2023-07-28 0 2.430 2.430 2.440 2.350 2.440 38,752,344 92,618,339 2.3900 2.038 2.038 2.047 1.971 2.047 46,200,630 2.0047 1.67%
2023-07-27 0 2.390 2.390 2.400 2.350 2.420 5,617,692 13,427,874 2.3903 2.005 2.005 2.013 1.971 2.030 6,697,425 2.0049 1.70%
2023-07-26 0 2.350 2.350 2.360 2.340 2.400 13,383,059 31,654,350 2.3653 1.971 1.971 1.980 1.963 2.013 15,955,313 1.9839 -1.26%
2023-07-25 0 2.380 2.370 2.380 2.340 2.400 3,487,281 8,295,345 2.3787 1.996 1.988 1.996 1.963 2.013 4,157,544 1.9953 2.59%
2023-07-24 0 2.320 2.320 2.330 2.310 2.360 8,081,173 18,867,635 2.3348 1.946 1.946 1.954 1.938 1.980 9,634,392 1.9584 -0.85%
2023-07-21 0 2.340 2.330 2.340 2.300 2.340 12,217,195 28,514,257 2.3339 1.963 1.954 1.963 1.929 1.963 14,565,367 1.9577 0.00%
2023-07-20 0 2.340 2.330 2.340 2.300 2.360 8,071,654 18,825,041 2.3322 1.963 1.954 1.963 1.929 1.980 9,623,044 1.9562 0.00%
2023-07-19 0 2.340 2.340 2.350 2.300 2.350 7,416,946 17,199,964 2.3190 1.963 1.963 1.971 1.929 1.971 8,842,499 1.9451 -0.43%
2023-07-18 0 2.350 2.340 2.350 2.330 2.370 3,308,600 7,776,060 2.3503 1.971 1.963 1.971 1.954 1.988 3,944,520 1.9714 -0.84%
2023-07-14 0 2.370 2.360 2.370 2.330 2.390 3,426,200 8,096,452 2.3631 1.988 1.980 1.988 1.954 2.005 4,084,723 1.9821 0.00%
2023-07-13 0 2.370 2.370 2.380 2.370 2.440 2,526,306 6,041,746 2.3915 1.988 1.988 1.996 1.988 2.047 3,011,868 2.0060 -1.66%
2023-07-12 0 2.410 2.410 2.420 2.410 2.520 4,772,000 11,612,080 2.4334 2.021 2.021 2.030 2.021 2.114 5,689,189 2.0411 -3.98%
2023-07-11 0 2.510 2.500 2.510 2.440 2.520 8,621,082 21,454,638 2.4886 2.105 2.097 2.105 2.047 2.114 10,278,073 2.0874 1.21%
2023-07-10 0 2.480 2.480 2.500 2.420 2.510 6,157,802 15,229,714 2.4732 2.080 2.080 2.097 2.030 2.105 7,341,345 2.0745 2.48%
2023-07-07 0 2.420 2.410 2.420 2.400 2.480 4,665,654 11,304,828 2.4230 2.030 2.021 2.030 2.013 2.080 5,562,403 2.0324 -2.81%
2023-07-06 0 2.490 2.490 2.510 2.470 2.620 9,064,001 22,964,322 2.5336 2.089 2.089 2.105 2.072 2.198 10,806,122 2.1251 -5.32%
2023-07-05 0 2.630 2.630 2.640 2.570 2.680 7,048,842 18,557,450 2.6327 2.206 2.206 2.214 2.156 2.248 8,403,645 2.2083 0.00%
2023-07-04 0 2.630 2.620 2.630 2.510 2.640 5,833,670 15,243,340 2.6130 2.206 2.198 2.206 2.105 2.214 6,954,914 2.1917 2.73%
2023-07-03 0 2.560 2.560 2.570 2.520 2.600 5,457,634 13,909,049 2.5485 2.147 2.147 2.156 2.114 2.181 6,506,603 2.1377 0.00%
2023-06-30 0 2.560 2.560 2.570 2.440 2.600 17,034,318 43,549,487 2.5566 2.147 2.147 2.156 2.047 2.181 20,308,352 2.1444 1.99%
2023-06-29 0 2.510 2.510 2.520 2.390 2.540 14,781,965 36,600,564 2.4760 2.105 2.105 2.114 2.005 2.131 17,623,091 2.0769 5.02%
2023-06-28 0 2.390 2.390 2.400 2.370 2.420 3,814,800 9,128,308 2.3929 2.005 2.005 2.013 1.988 2.030 4,548,013 2.0071 -0.42%
2023-06-27 0 2.400 2.400 2.410 2.330 2.430 6,550,798 15,653,490 2.3896 2.013 2.013 2.021 1.954 2.038 7,809,876 2.0043 2.56%
2023-06-26 0 2.340 2.340 2.360 2.220 2.380 10,424,800 23,949,095 2.2973 1.963 1.963 1.980 1.862 1.996 12,428,470 1.9270 5.88%
2023-06-23 0 2.210 2.210 2.220 2.200 2.350 4,433,784 9,894,772 2.2317 1.854 1.854 1.862 1.845 1.971 5,285,967 1.8719 -5.96%
2023-06-21 0 2.350 2.340 2.350 2.310 2.370 5,118,241 11,955,867 2.3359 1.971 1.963 1.971 1.938 1.988 6,101,978 1.9593 -1.67%
2023-06-20 0 2.390 2.370 2.390 2.350 2.420 3,643,201 8,648,042 2.3737 2.005 1.988 2.005 1.971 2.030 4,343,432 1.9911 -1.24%
2023-06-19 0 2.420 2.420 2.430 2.350 2.450 4,500,885 10,829,443 2.4061 2.030 2.030 2.038 1.971 2.055 5,365,965 2.0182 0.83%
2023-06-16 0 2.400 2.390 2.400 2.330 2.430 26,792,000 64,180,066 2.3955 2.013 2.005 2.013 1.954 2.038 31,941,482 2.0093 2.13%
2023-06-15 0 2.350 2.350 2.360 2.350 2.480 7,723,088 18,384,920 2.3805 1.971 1.971 1.980 1.971 2.080 9,207,483 1.9967 -4.47%
2023-06-14 0 2.460 2.450 2.460 2.300 2.460 16,922,291 40,874,111 2.4154 2.063 2.055 2.063 1.929 2.063 20,174,793 2.0260 5.13%
2023-06-13 0 2.340 2.340 2.360 2.200 2.360 21,729,200 50,142,858 2.3076 1.963 1.963 1.980 1.845 1.980 25,905,600 1.9356 5.41%
2023-06-12 0 2.220 2.210 2.220 2.190 2.230 8,492,200 18,759,592 2.2090 1.862 1.854 1.862 1.837 1.870 10,124,420 1.8529 -0.45%
2023-06-09 0 2.230 2.230 2.240 2.210 2.250 4,291,201 9,577,972 2.2320 1.870 1.870 1.879 1.854 1.887 5,115,979 1.8722 -1.76%
2023-06-08 0 2.270 2.270 2.280 2.250 2.350 5,975,500 13,542,782 2.2664 1.904 1.904 1.912 1.887 1.971 7,124,004 1.9010 -2.58%
2023-06-07 0 2.330 2.330 2.340 2.150 2.350 40,996,009 94,646,291 2.3087 1.954 1.954 1.963 1.803 1.971 48,875,532 1.9365 6.39%
2023-06-06 0 2.190 2.180 2.190 2.190 2.250 5,274,422 11,666,945 2.2120 1.837 1.829 1.837 1.837 1.887 6,288,178 1.8554 -0.27%
2023-06-05 0 2.270 2.260 2.270 2.200 2.290 4,010,892 9,038,542 2.2535 1.842 1.834 1.842 1.785 1.858 4,942,929 1.8286 1.34%
2023-06-02 0 2.240 2.230 2.240 2.120 2.300 32,499,797 72,780,282 2.2394 1.818 1.810 1.818 1.720 1.866 40,051,989 1.8171 4.67%
2023-06-01 0 2.140 2.140 2.160 2.080 2.240 39,477,113 84,648,471 2.1442 1.736 1.736 1.753 1.688 1.818 48,650,670 1.7399 -5.31%
2023-05-31 0 2.260 2.260 2.270 2.180 2.330 11,846,798 26,880,152 2.2690 1.834 1.834 1.842 1.769 1.891 14,599,717 1.8411 1.35%
2023-05-30 0 2.230 2.230 2.250 2.210 2.250 2,620,000 5,817,430 2.2204 1.810 1.810 1.826 1.793 1.826 3,228,827 1.8017 0.45%
2023-05-29 0 2.220 2.210 2.220 2.210 2.270 2,644,604 5,891,000 2.2276 1.801 1.793 1.801 1.793 1.842 3,259,148 1.8075 -2.20%
2023-05-25 0 2.270 2.250 2.270 2.230 2.310 2,342,000 5,301,940 2.2639 1.842 1.826 1.842 1.810 1.874 2,886,226 1.8370 -1.73%
2023-05-24 0 2.310 2.310 2.320 2.310 2.380 1,647,899 3,860,989 2.3430 1.874 1.874 1.883 1.874 1.931 2,030,832 1.9012 -2.12%
2023-05-23 0 2.360 2.350 2.360 2.330 2.400 5,306,766 12,560,522 2.3669 1.915 1.907 1.915 1.891 1.947 6,539,934 1.9206 -0.42%
2023-05-22 0 2.370 2.360 2.370 2.240 2.380 14,544,381 33,039,083 2.2716 1.923 1.915 1.923 1.818 1.931 17,924,155 1.8433 4.87%
2023-05-19 0 2.260 2.250 2.260 2.180 2.260 4,844,000 10,791,404 2.2278 1.834 1.826 1.834 1.769 1.834 5,969,632 1.8077 1.80%
2023-05-18 0 2.220 2.220 2.230 2.210 2.260 6,686,380 14,947,568 2.2355 1.801 1.801 1.810 1.793 1.834 8,240,138 1.8140 -0.89%
2023-05-17 0 2.240 2.230 2.240 2.220 2.270 3,551,571 7,934,209 2.2340 1.818 1.810 1.818 1.801 1.842 4,376,873 1.8128 -0.44%
2023-05-16 0 2.250 2.250 2.260 2.250 2.280 6,177,900 13,974,214 2.2620 1.826 1.826 1.834 1.826 1.850 7,613,499 1.8355 0.45%
2023-05-15 0 2.240 2.230 2.240 2.200 2.270 10,808,530 24,334,428 2.2514 1.818 1.810 1.818 1.785 1.842 13,320,179 1.8269 1.82%
2023-05-12 0 2.200 2.200 2.210 2.200 2.230 3,270,300 7,250,994 2.2172 1.785 1.785 1.793 1.785 1.810 4,030,241 1.7991 -2.22%
2023-05-11 0 2.250 2.240 2.250 2.190 2.260 2,207,147 4,923,392 2.2307 1.826 1.818 1.826 1.777 1.834 2,720,036 1.8100 2.27%
2023-05-10 0 2.200 2.200 2.210 2.190 2.210 2,164,000 4,763,060 2.2010 1.785 1.785 1.793 1.777 1.793 2,666,863 1.7860 0.00%
2023-05-09 0 2.200 2.200 2.210 2.190 2.300 3,971,664 8,822,060 2.2213 1.785 1.785 1.793 1.777 1.866 4,894,586 1.8024 -1.35%
2023-05-08 0 2.230 2.220 2.230 2.210 2.250 2,231,223 4,956,773 2.2215 1.810 1.801 1.810 1.793 1.826 2,749,707 1.8027 0.90%
2023-05-05 0 2.210 2.210 2.220 2.140 2.220 7,800,854 16,981,472 2.1769 1.793 1.793 1.801 1.736 1.801 9,613,590 1.7664 1.84%
2023-05-04 0 2.170 2.170 2.190 2.150 2.190 3,009,388 6,527,245 2.1690 1.761 1.761 1.777 1.745 1.777 3,708,699 1.7600 0.46%
2023-05-03 0 2.160 2.150 2.160 2.140 2.190 1,458,201 3,135,864 2.1505 1.753 1.745 1.753 1.736 1.777 1,797,053 1.7450 -1.37%
2023-05-02 0 2.190 2.180 2.190 2.130 2.200 1,983,162 4,295,926 2.1662 1.777 1.769 1.777 1.728 1.785 2,444,002 1.7577 0.00%
2023-04-28 0 2.190 2.180 2.190 2.180 2.220 2,186,000 4,810,780 2.2007 1.777 1.769 1.777 1.769 1.801 2,693,975 1.7858 -0.45%
2023-04-27 0 2.200 2.190 2.200 2.160 2.200 3,548,000 7,746,510 2.1833 1.785 1.777 1.785 1.753 1.785 4,372,472 1.7717 0.46%
2023-04-26 0 2.190 2.170 2.190 2.130 2.200 4,383,344 9,509,675 2.1695 1.777 1.761 1.777 1.728 1.785 5,401,931 1.7604 2.34%
2023-04-25 0 2.140 2.140 2.160 2.140 2.210 8,336,000 18,034,200 2.1634 1.736 1.736 1.753 1.736 1.793 10,273,091 1.7555 -2.73%
2023-04-24 0 2.200 2.200 2.210 2.190 2.230 4,724,000 10,419,280 2.2056 1.785 1.785 1.793 1.777 1.810 5,821,747 1.7897 0.00%
2023-04-21 0 2.200 2.200 2.210 2.190 2.220 8,876,650 19,555,095 2.2030 1.785 1.785 1.793 1.777 1.801 10,939,376 1.7876 -0.37%
2023-04-20 0 2.210 2.200 2.210 2.190 2.270 10,260,679 22,689,725 2.2113 1.792 1.784 1.792 1.776 1.840 12,655,432 1.7929 -2.21%
2023-04-19 0 2.260 2.240 2.260 2.240 2.280 11,604,492 26,144,602 2.2530 1.832 1.816 1.832 1.816 1.849 14,312,880 1.8266 0.89%
2023-04-18 0 2.240 2.230 2.240 2.230 2.300 6,493,762 14,662,324 2.2579 1.816 1.808 1.816 1.808 1.865 8,009,350 1.8307 -1.32%
2023-04-17 0 2.270 2.270 2.280 2.160 2.310 22,229,591 49,867,503 2.2433 1.840 1.840 1.849 1.751 1.873 27,417,785 1.8188 -6.58%
2023-04-14 0 2.430 2.430 2.450 2.390 2.450 4,396,000 10,626,740 2.4174 1.970 1.970 1.986 1.938 1.986 5,421,988 1.9599 1.67%
2023-04-13 0 2.390 2.390 2.400 2.300 2.450 5,944,677 14,249,526 2.3970 1.938 1.938 1.946 1.865 1.986 7,332,113 1.9434 0.00%
2023-04-12 0 2.390 2.390 2.400 2.370 2.460 4,049,811 9,723,410 2.4010 1.938 1.938 1.946 1.922 1.995 4,995,002 1.9466 -0.83%
2023-04-11 0 2.410 2.410 2.420 2.330 2.430 6,259,098 14,959,560 2.3901 1.954 1.954 1.962 1.889 1.970 7,719,917 1.9378 3.88%
2023-04-06 0 2.320 2.310 2.320 2.270 2.350 4,628,000 10,618,884 2.2945 1.881 1.873 1.881 1.840 1.905 5,708,135 1.8603 0.87%
2023-04-04 0 2.300 2.300 2.310 2.260 2.340 11,375,133 26,111,804 2.2955 1.865 1.865 1.873 1.832 1.897 14,029,990 1.8611 -2.54%
2023-04-03 0 2.360 2.360 2.370 2.340 2.400 3,722,000 8,824,392 2.3709 1.913 1.913 1.922 1.897 1.946 4,590,682 1.9222 0.00%
2023-03-31 0 2.360 2.350 2.360 2.340 2.380 4,692,000 11,030,080 2.3508 1.913 1.905 1.913 1.897 1.930 5,787,072 1.9060 1.29%
2023-03-30 0 2.330 2.330 2.340 2.310 2.350 2,106,352 4,911,076 2.3316 1.889 1.889 1.897 1.873 1.905 2,597,956 1.8904 -0.43%
2023-03-29 0 2.340 2.340 2.350 2.330 2.400 3,392,000 7,992,584 2.3563 1.897 1.897 1.905 1.889 1.946 4,183,663 1.9104 0.00%
2023-03-28 0 2.340 2.330 2.340 2.300 2.360 3,714,828 8,603,909 2.3161 1.897 1.889 1.897 1.865 1.913 4,581,837 1.8778 0.00%
2023-03-27 0 2.340 2.330 2.340 2.280 2.370 3,886,000 9,043,618 2.3272 1.897 1.889 1.897 1.849 1.922 4,792,959 1.8869 -1.27%
2023-03-24 0 2.370 2.360 2.370 2.350 2.420 2,422,000 5,742,640 2.3710 1.922 1.913 1.922 1.905 1.962 2,987,274 1.9224 -1.66%
2023-03-23 0 2.410 2.400 2.410 2.350 2.470 3,284,000 7,853,080 2.3913 1.954 1.946 1.954 1.905 2.003 4,050,457 1.9388 0.84%
2023-03-22 0 2.390 2.390 2.400 2.330 2.460 3,575,900 8,634,429 2.4146 1.938 1.938 1.946 1.889 1.995 4,410,484 1.9577 1.27%
2023-03-21 0 2.360 2.360 2.370 2.290 2.380 3,020,081 7,062,436 2.3385 1.913 1.913 1.922 1.857 1.930 3,724,942 1.8960 1.72%
2023-03-20 0 2.320 2.320 2.330 2.300 2.390 6,837,600 15,936,216 2.3307 1.881 1.881 1.889 1.865 1.938 8,433,436 1.8896 -2.52%
2023-03-17 0 2.380 2.370 2.380 2.300 2.420 16,982,813 40,359,629 2.3765 1.930 1.922 1.930 1.865 1.962 20,946,454 1.9268 3.03%
2023-03-16 0 2.310 2.310 2.320 2.290 2.380 6,108,654 14,198,158 2.3243 1.873 1.873 1.881 1.857 1.930 7,534,361 1.8845 -0.86%
2023-03-15 0 2.330 2.330 2.340 2.300 2.380 4,952,000 11,595,368 2.3416 1.889 1.889 1.897 1.865 1.930 6,107,754 1.8985 0.43%
2023-03-14 0 2.320 2.320 2.330 2.280 2.400 9,464,987 21,964,108 2.3206 1.881 1.881 1.889 1.849 1.946 11,674,033 1.8814 -1.69%
2023-03-13 0 2.360 2.350 2.360 2.320 2.400 9,350,000 22,092,320 2.3628 1.913 1.905 1.913 1.881 1.946 11,532,209 1.9157 -0.42%
2023-03-10 0 2.370 2.360 2.370 2.340 2.390 5,646,000 13,311,820 2.3577 1.922 1.913 1.922 1.897 1.938 6,963,727 1.9116 -1.25%
2023-03-09 0 2.400 2.400 2.410 2.380 2.440 5,684,000 13,644,296 2.4005 1.946 1.946 1.954 1.930 1.978 7,010,596 1.9462 -1.23%
2023-03-08 0 2.430 2.420 2.430 2.410 2.530 6,108,317 14,960,748 2.4492 1.970 1.962 1.970 1.954 2.051 7,533,945 1.9858 -3.19%
2023-03-07 0 2.510 2.500 2.510 2.480 2.590 5,343,928 13,482,497 2.5230 2.035 2.027 2.035 2.011 2.100 6,591,154 2.0455 -3.09%
2023-03-06 0 2.590 2.580 2.590 2.500 2.590 5,866,000 14,972,908 2.5525 2.100 2.092 2.100 2.027 2.100 7,235,073 2.0695 1.17%
2023-03-03 0 2.560 2.560 2.570 2.500 2.590 6,063,816 15,472,545 2.5516 2.076 2.076 2.084 2.027 2.100 7,479,058 2.0688 2.40%
2023-03-02 0 2.500 2.490 2.500 2.490 2.560 6,221,496 15,676,074 2.5197 2.027 2.019 2.027 2.019 2.076 7,673,539 2.0429 -2.34%
2023-03-01 0 2.560 2.560 2.570 2.440 2.580 20,559,078 51,725,371 2.5159 2.076 2.076 2.084 1.978 2.092 25,357,388 2.0399 1.59%
2023-02-28 0 2.520 2.510 2.520 2.460 2.650 17,545,594 44,162,030 2.5170 2.043 2.035 2.043 1.995 2.149 21,640,583 2.0407 -5.62%
2023-02-27 0 2.670 2.670 2.680 2.660 2.730 5,514,000 14,808,554 2.6856 2.165 2.165 2.173 2.157 2.213 6,800,920 2.1774 -2.20%
2023-02-24 0 2.730 2.720 2.730 2.690 2.750 3,547,000 9,672,192 2.7269 2.213 2.205 2.213 2.181 2.230 4,374,839 2.2109 0.37%
2023-02-23 0 2.720 2.720 2.730 2.600 2.780 5,298,302 14,414,341 2.7206 2.205 2.205 2.213 2.108 2.254 6,534,880 2.2058 1.49%
2023-02-22 0 2.680 2.680 2.690 2.670 2.750 7,534,346 20,284,044 2.6922 2.173 2.173 2.181 2.165 2.230 9,292,797 2.1828 -3.60%
2023-02-21 0 2.780 2.780 2.790 2.780 2.830 2,528,628 7,067,252 2.7949 2.254 2.254 2.262 2.254 2.294 3,118,788 2.2660 -2.80%
2023-02-20 0 2.860 2.830 2.860 2.770 2.860 6,140,000 17,351,970 2.8261 2.319 2.294 2.319 2.246 2.319 7,573,023 2.2913 1.42%
2023-02-17 0 2.820 2.820 2.830 2.800 2.860 2,932,000 8,281,064 2.8244 2.286 2.286 2.294 2.270 2.319 3,616,303 2.2899 0.36%
2023-02-16 0 2.810 2.810 2.830 2.790 2.860 3,980,000 11,240,060 2.8241 2.278 2.278 2.294 2.262 2.319 4,908,897 2.2897 0.00%
2023-02-15 0 2.810 2.790 2.810 2.770 2.840 3,543,249 9,885,143 2.7899 2.278 2.262 2.278 2.246 2.303 4,370,213 2.2619 -1.06%
2023-02-14 0 2.840 2.840 2.850 2.780 2.950 6,515,758 18,772,569 2.8811 2.303 2.303 2.311 2.254 2.392 8,036,479 2.3359 3.27%
2023-02-13 0 2.750 2.730 2.750 2.690 2.860 9,548,429 26,201,260 2.7440 2.230 2.213 2.230 2.181 2.319 11,776,949 2.2248 -2.83%
2023-02-10 0 2.830 2.830 2.840 2.820 2.950 3,124,391 8,889,570 2.8452 2.294 2.294 2.303 2.286 2.392 3,853,597 2.3068 -2.75%
2023-02-09 0 2.910 2.910 2.920 2.780 2.960 6,392,217 18,617,347 2.9125 2.359 2.359 2.367 2.254 2.400 7,884,105 2.3614 2.83%
2023-02-08 0 2.830 2.820 2.830 2.800 2.870 3,830,319 10,843,708 2.8310 2.294 2.286 2.294 2.270 2.327 4,724,282 2.2953 0.71%
2023-02-07 0 2.810 2.810 2.820 2.800 2.910 3,015,804 8,539,330 2.8315 2.278 2.278 2.286 2.270 2.359 3,719,666 2.2957 -0.71%
2023-02-06 0 2.830 2.830 2.840 2.810 2.960 4,054,000 11,538,920 2.8463 2.294 2.294 2.303 2.278 2.400 5,000,168 2.3077 -4.39%
2023-02-03 0 2.960 2.950 2.960 2.890 2.980 6,078,754 17,900,090 2.9447 2.400 2.392 2.400 2.343 2.416 7,497,482 2.3875 0.68%
2023-02-02 0 2.940 2.930 2.940 2.880 3.000 9,707,077 28,677,366 2.9543 2.384 2.376 2.384 2.335 2.432 11,972,625 2.3952 1.38%
2023-02-01 0 2.900 2.890 2.900 2.840 2.920 5,618,000 16,240,160 2.8907 2.351 2.343 2.351 2.303 2.367 6,929,192 2.3437 0.69%
2023-01-31 0 2.880 2.870 2.880 2.850 3.010 7,313,539 21,171,745 2.8949 2.335 2.327 2.335 2.311 2.440 9,020,456 2.3471 -3.03%
2023-01-30 0 2.970 2.960 2.970 2.960 3.100 4,880,000 14,643,644 3.0007 2.408 2.400 2.408 2.400 2.513 6,018,950 2.4329 -2.94%
2023-01-27 0 3.060 3.050 3.080 3.020 3.090 2,131,640 6,508,120 3.0531 2.481 2.473 2.497 2.449 2.505 2,629,146 2.4754 -0.65%
2023-01-26 0 3.080 3.070 3.080 3.030 3.160 14,150,792 43,187,888 3.0520 2.497 2.489 2.497 2.457 2.562 17,453,464 2.4745 1.65%
2023-01-20 0 3.030 3.020 3.030 2.980 3.080 14,959,720 45,166,037 3.0192 2.457 2.449 2.457 2.416 2.497 18,451,189 2.4479 -0.66%
2023-01-19 0 3.050 3.040 3.050 3.010 3.080 6,014,960 18,348,029 3.0504 2.473 2.465 2.473 2.440 2.497 7,418,799 2.4732 0.99%
2023-01-18 0 3.020 3.010 3.020 3.010 3.100 6,369,700 19,378,392 3.0423 2.449 2.440 2.449 2.440 2.513 7,856,333 2.4666 0.67%
2023-01-17 0 3.000 2.980 3.000 2.970 3.090 5,628,000 16,993,150 3.0194 2.432 2.416 2.432 2.408 2.505 6,941,526 2.4480 -0.99%
2023-01-16 0 3.030 3.020 3.030 2.900 3.100 14,679,000 44,756,520 3.0490 2.457 2.449 2.457 2.351 2.513 18,104,951 2.4721 5.57%
2023-01-13 0 2.870 2.860 2.870 2.850 3.010 11,421,550 33,025,958 2.8915 2.327 2.319 2.327 2.311 2.440 14,087,241 2.3444 -3.04%
2023-01-12 0 2.960 2.950 2.960 2.930 3.020 8,238,326 24,407,828 2.9627 2.400 2.392 2.400 2.376 2.449 10,161,080 2.4021 0.68%
2023-01-11 0 2.940 2.920 2.940 2.900 3.180 19,906,848 59,836,022 3.0058 2.384 2.367 2.384 2.351 2.578 24,552,934 2.4370 -7.55%
2023-01-10 0 3.180 3.160 3.180 3.030 3.210 10,437,358 32,873,810 3.1496 2.578 2.562 2.578 2.457 2.603 12,873,347 2.5536 3.25%
2023-01-09 0 3.080 3.070 3.080 3.060 3.150 11,749,731 36,298,508 3.0893 2.497 2.489 2.497 2.481 2.554 14,492,016 2.5047 0.00%
2023-01-06 0 3.080 3.070 3.080 2.910 3.180 19,812,000 61,033,674 3.0806 2.497 2.489 2.497 2.359 2.578 24,435,949 2.4977 6.21%
2023-01-05 0 2.900 2.890 2.900 2.820 3.110 32,854,950 97,530,100 2.9685 2.351 2.343 2.351 2.286 2.522 40,523,010 2.4068 3.57%
2023-01-04 0 2.800 2.800 2.810 2.640 2.820 12,517,551 34,491,318 2.7554 2.270 2.270 2.278 2.140 2.286 15,439,039 2.2340 5.26%
2023-01-03 0 2.660 2.660 2.670 2.480 2.730 11,027,065 29,215,646 2.6494 2.157 2.157 2.165 2.011 2.213 13,600,686 2.1481 2.70%
2022-12-30 0 2.590 2.590 2.600 2.520 2.600 6,476,429 16,639,063 2.5692 2.100 2.100 2.108 2.043 2.108 7,987,971 2.0830 1.97%
2022-12-29 0 2.540 2.530 2.540 2.430 2.580 5,616,469 14,108,814 2.5120 2.059 2.051 2.059 1.970 2.092 6,927,304 2.0367 1.20%
2022-12-28 0 2.510 2.500 2.510 2.250 2.580 17,929,067 44,344,160 2.4733 2.035 2.027 2.035 1.824 2.092 22,113,556 2.0053 11.56%
2022-12-23 0 2.250 2.240 2.250 2.220 2.300 2,958,000 6,686,352 2.2604 1.824 1.816 1.824 1.800 1.865 3,648,372 1.8327 0.00%
2022-12-22 0 2.250 2.250 2.260 2.220 2.260 2,731,237 6,134,169 2.2459 1.824 1.824 1.832 1.800 1.832 3,368,684 1.8209 2.27%
2022-12-21 0 2.200 2.180 2.200 2.160 2.230 2,399,039 5,235,265 2.1822 1.784 1.767 1.784 1.751 1.808 2,958,954 1.7693 0.00%
2022-12-20 0 2.200 2.190 2.200 2.150 2.270 7,285,654 16,047,911 2.2027 1.784 1.776 1.784 1.743 1.840 8,986,062 1.7859 -3.08%
2022-12-19 0 2.270 2.260 2.270 2.240 2.330 6,558,182 14,888,726 2.2703 1.840 1.832 1.840 1.816 1.889 8,088,805 1.8407 -1.30%
2022-12-16 0 2.300 2.290 2.300 2.260 2.350 21,405,027 49,205,391 2.2988 1.865 1.857 1.865 1.832 1.905 26,400,775 1.8638 -2.95%
2022-12-15 0 2.370 2.360 2.370 2.310 2.400 5,908,400 13,874,806 2.3483 1.922 1.913 1.922 1.873 1.946 7,287,369 1.9040 -1.25%
2022-12-14 0 2.400 2.380 2.400 2.330 2.450 5,591,200 13,443,972 2.4045 1.946 1.930 1.946 1.889 1.986 6,896,138 1.9495 1.69%
2022-12-13 0 2.360 2.350 2.360 2.310 2.360 6,090,962 14,255,792 2.3405 1.913 1.905 1.913 1.873 1.913 7,512,540 1.8976 0.43%
2022-12-12 0 2.350 2.340 2.350 2.330 2.430 11,870,785 27,914,512 2.3515 1.905 1.897 1.905 1.889 1.970 14,641,323 1.9066 -4.47%
2022-12-09 0 2.460 2.450 2.460 2.310 2.470 9,344,000 22,625,764 2.4214 1.995 1.986 1.995 1.873 2.003 11,524,808 1.9632 6.49%
2022-12-08 0 2.310 2.300 2.310 2.290 2.360 6,061,118 14,060,500 2.3198 1.873 1.865 1.873 1.857 1.913 7,475,730 1.8808 -0.43%
2022-12-07 0 2.320 2.320 2.330 2.320 2.480 5,855,682 14,041,228 2.3979 1.881 1.881 1.889 1.881 2.011 7,222,347 1.9441 -5.31%
2022-12-06 0 2.450 2.450 2.470 2.410 2.500 5,814,708 14,297,507 2.4589 1.986 1.986 2.003 1.954 2.027 7,171,810 1.9936 0.41%
2022-12-05 0 2.440 2.430 2.440 2.400 2.460 8,830,793 21,450,414 2.4290 1.978 1.970 1.978 1.946 1.995 10,891,823 1.9694 0.83%
2022-12-02 0 2.420 2.420 2.430 2.370 2.500 7,398,391 17,801,876 2.4062 1.962 1.962 1.970 1.922 2.027 9,125,111 1.9509 -3.20%
2022-12-01 0 2.500 2.490 2.500 2.400 2.650 16,036,115 40,719,072 2.5392 2.027 2.019 2.027 1.946 2.149 19,778,805 2.0587 4.60%
2022-11-30 0 2.390 2.380 2.390 2.220 2.390 11,934,000 27,565,128 2.3098 1.938 1.930 1.938 1.800 1.938 14,719,292 1.8727 3.91%
2022-11-29 0 2.300 2.280 2.300 2.240 2.300 5,694,400 12,922,058 2.2693 1.865 1.849 1.865 1.816 1.865 7,023,424 1.8399 0.44%
2022-11-28 0 2.290 2.280 2.290 2.140 2.300 5,254,000 11,717,560 2.2302 1.857 1.849 1.857 1.735 1.865 6,480,238 1.8082 0.88%
2022-11-25 0 2.270 2.250 2.270 2.230 2.300 1,968,000 4,437,260 2.2547 1.840 1.824 1.840 1.808 1.865 2,427,314 1.8281 -1.30%
2022-11-24 0 2.300 2.290 2.300 2.250 2.310 1,900,251 4,343,724 2.2859 1.865 1.857 1.865 1.824 1.873 2,343,753 1.8533 1.77%
2022-11-23 0 2.260 2.250 2.260 2.230 2.280 3,906,981 8,809,807 2.2549 1.832 1.824 1.832 1.808 1.849 4,818,836 1.8282 0.00%
2022-11-22 0 2.260 2.250 2.260 2.240 2.300 3,478,031 7,862,247 2.2605 1.832 1.824 1.832 1.816 1.865 4,289,773 1.8328 -1.74%
2022-11-21 0 2.300 2.280 2.300 2.230 2.320 4,157,808 9,451,288 2.2731 1.865 1.849 1.865 1.808 1.881 5,128,204 1.8430 1.77%
2022-11-18 0 2.260 2.250 2.260 2.250 2.380 7,391,258 16,984,974 2.2980 1.832 1.824 1.832 1.824 1.930 9,116,313 1.8631 -5.04%
2022-11-17 0 2.380 2.370 2.380 2.300 2.410 5,402,000 12,716,524 2.3540 1.930 1.922 1.930 1.865 1.954 6,662,780 1.9086 -2.06%
2022-11-16 0 2.430 2.420 2.430 2.360 2.530 12,574,134 30,899,454 2.4574 1.970 1.962 1.970 1.913 2.051 15,508,828 1.9924 1.25%
2022-11-15 0 2.400 2.390 2.400 2.320 2.400 7,794,936 18,459,645 2.3682 1.946 1.938 1.946 1.881 1.946 9,614,206 1.9200 3.45%
2022-11-14 0 2.320 2.320 2.330 2.280 2.410 11,600,000 27,023,660 2.3296 1.881 1.881 1.889 1.849 1.954 14,307,339 1.8888 1.75%
2022-11-11 0 2.280 2.270 2.280 2.240 2.330 9,488,366 21,560,005 2.2723 1.849 1.840 1.849 1.816 1.889 11,702,868 1.8423 3.64%
2022-11-10 0 2.200 2.190 2.200 2.170 2.210 4,560,000 9,989,160 2.1906 1.784 1.776 1.784 1.759 1.792 5,624,264 1.7761 -1.79%
2022-11-09 0 2.240 2.240 2.250 2.210 2.370 7,946,000 18,106,892 2.2787 1.816 1.816 1.824 1.792 1.922 9,800,527 1.8475 -3.03%
2022-11-08 0 2.310 2.300 2.320 2.230 2.360 15,092,000 34,814,946 2.3068 1.873 1.865 1.881 1.808 1.913 18,614,342 1.8703 4.52%
2022-11-07 0 2.210 2.200 2.210 2.100 2.250 7,449,985 16,484,132 2.2126 1.792 1.784 1.792 1.703 1.824 9,188,747 1.7939 3.76%
2022-11-04 0 2.130 2.130 2.140 2.060 2.170 8,498,682 18,156,838 2.1364 1.727 1.727 1.735 1.670 1.759 10,482,201 1.7322 4.93%
2022-11-03 0 2.030 2.030 2.040 1.970 2.050 14,127,626 28,424,208 2.0120 1.646 1.646 1.654 1.597 1.662 17,424,891 1.6312 2.53%
2022-11-02 0 1.980 1.980 2.000 1.920 2.000 11,197,282 21,985,419 1.9635 1.605 1.605 1.622 1.557 1.622 13,810,630 1.5919 0.00%
2022-11-01 0 1.980 1.970 1.980 1.940 2.020 19,435,519 38,638,081 1.9880 1.605 1.597 1.605 1.573 1.638 23,971,600 1.6118 -1.00%
2022-10-31 0 2.000 2.000 2.010 1.940 2.080 11,838,780 23,692,821 2.0013 1.622 1.622 1.630 1.573 1.686 14,601,848 1.6226 -3.85%
2022-10-28 0 2.080 2.070 2.080 1.970 2.080 8,456,201 17,287,274 2.0443 1.686 1.678 1.686 1.597 1.686 10,429,805 1.6575 1.96%
2022-10-27 0 2.040 2.040 2.050 2.010 2.170 3,364,050 7,031,149 2.0901 1.654 1.654 1.662 1.630 1.759 4,149,190 1.6946 -2.39%
2022-10-26 0 2.090 2.080 2.090 2.010 2.130 3,606,807 7,542,488 2.0912 1.695 1.686 1.695 1.630 1.727 4,448,604 1.6955 3.98%
2022-10-25 0 2.010 2.010 2.020 1.910 2.040 10,539,332 20,910,441 1.9840 1.630 1.630 1.638 1.549 1.654 12,999,121 1.6086 -0.99%
2022-10-24 0 2.030 2.030 2.040 2.010 2.120 9,092,916 18,679,067 2.0542 1.646 1.646 1.654 1.630 1.719 11,215,124 1.6655 -3.79%
2022-10-21 0 2.110 2.100 2.110 2.000 2.170 31,613,000 66,725,898 2.1107 1.711 1.703 1.711 1.622 1.759 38,991,200 1.7113 6.03%
2022-10-20 0 1.990 1.980 1.990 1.930 2.080 30,298,773 60,017,359 1.9809 1.613 1.605 1.613 1.565 1.686 37,370,244 1.6060 -4.33%
2022-10-19 0 2.080 2.080 2.090 2.080 2.180 6,409,308 13,573,030 2.1177 1.686 1.686 1.695 1.686 1.767 7,905,185 1.7170 -3.26%
2022-10-18 0 2.150 2.140 2.150 2.020 2.160 12,936,038 27,112,555 2.0959 1.743 1.735 1.743 1.638 1.751 15,955,197 1.6993 5.91%
2022-10-17 0 2.030 2.020 2.030 2.000 2.260 19,144,014 39,696,046 2.0735 1.646 1.638 1.646 1.622 1.832 23,612,061 1.6812 -9.38%
2022-10-14 0 2.240 2.230 2.240 2.160 2.280 6,180,953 13,766,617 2.2273 1.816 1.808 1.816 1.751 1.849 7,623,534 1.8058 2.28%
2022-10-13 0 2.190 2.170 2.190 2.140 2.240 7,272,100 15,894,296 2.1857 1.776 1.759 1.776 1.735 1.816 8,969,345 1.7721 1.86%
2022-10-12 0 2.150 2.150 2.160 2.050 2.250 12,938,735 27,755,389 2.1451 1.743 1.743 1.751 1.662 1.824 15,958,523 1.7392 -4.02%
2022-10-11 0 2.240 2.230 2.240 2.210 2.350 14,227,260 32,076,877 2.2546 1.816 1.808 1.816 1.792 1.905 17,547,779 1.8280 -1.32%
2022-10-10 0 2.270 2.260 2.270 2.220 2.390 7,569,136 17,223,772 2.2755 1.840 1.832 1.840 1.800 1.938 9,335,707 1.8449 -3.40%
2022-10-07 0 2.350 2.340 2.350 2.330 2.450 8,800,000 20,900,868 2.3751 1.905 1.897 1.905 1.889 1.986 10,853,844 1.9257 -6.75%
2022-10-06 0 2.520 2.500 2.520 2.460 2.580 7,939,745 19,911,121 2.5078 2.043 2.027 2.043 1.995 2.092 9,792,813 2.0332 -0.40%
2022-10-05 0 2.530 2.520 2.530 2.440 2.550 5,363,525 13,453,294 2.5083 2.051 2.043 2.051 1.978 2.067 6,615,325 2.0337 5.42%
2022-10-03 0 2.400 2.390 2.400 2.330 2.470 5,470,000 13,103,334 2.3955 1.946 1.938 1.946 1.889 2.003 6,746,651 1.9422 -0.83%
2022-09-30 0 2.420 2.410 2.420 2.360 2.430 6,550,000 15,706,680 2.3980 1.962 1.954 1.962 1.913 1.970 8,078,713 1.9442 2.54%
2022-09-29 0 2.360 2.350 2.360 2.320 2.470 11,973,821 28,301,413 2.3636 1.913 1.905 1.913 1.881 2.003 14,768,407 1.9163 -1.26%
2022-09-28 0 2.390 2.380 2.390 2.340 2.600 13,508,340 32,818,774 2.4295 1.938 1.930 1.938 1.897 2.108 16,661,069 1.9698 -9.13%
2022-09-27 0 2.630 2.620 2.630 2.510 2.650 5,576,242 14,457,685 2.5927 2.132 2.124 2.132 2.035 2.149 6,877,688 2.1021 1.15%
2022-09-26 0 2.600 2.570 2.600 2.540 2.650 7,774,944 20,209,160 2.5993 2.108 2.084 2.108 2.059 2.149 9,589,548 2.1074 -1.14%
2022-09-23 0 2.630 2.620 2.630 2.610 2.700 5,353,123 14,218,789 2.6562 2.132 2.124 2.132 2.116 2.189 6,602,495 2.1535 -2.95%
2022-09-22 0 2.710 2.700 2.710 2.610 2.750 7,412,647 19,974,959 2.6947 2.197 2.189 2.197 2.116 2.230 9,142,694 2.1848 0.37%
2022-09-21 0 2.700 2.700 2.710 2.630 2.780 17,333,053 46,600,038 2.6885 2.189 2.189 2.197 2.132 2.254 21,378,437 2.1798 -2.17%
2022-09-20 0 2.760 2.760 2.770 2.730 2.920 12,504,234 34,739,265 2.7782 2.238 2.238 2.246 2.213 2.367 15,422,614 2.2525 -3.50%
2022-09-19 0 2.860 2.850 2.860 2.850 3.000 4,566,000 13,213,460 2.8939 2.319 2.311 2.319 2.311 2.432 5,631,665 2.3463 -4.98%
2022-09-16 0 3.010 3.000 3.010 2.860 3.030 29,798,000 89,112,016 2.9905 2.440 2.432 2.440 2.319 2.457 36,752,595 2.4246 -0.66%
2022-09-15 0 3.030 3.020 3.030 3.000 3.150 10,744,107 32,806,598 3.0535 2.457 2.449 2.457 2.432 2.554 13,251,688 2.4757 -3.81%
2022-09-14 0 3.150 3.130 3.150 3.060 3.190 9,452,000 29,716,030 3.1439 2.554 2.538 2.554 2.481 2.586 11,658,015 2.5490 0.64%
2022-09-13 0 3.130 3.120 3.130 3.090 3.200 13,316,410 41,699,558 3.1314 2.538 2.530 2.538 2.505 2.594 16,424,345 2.5389 1.29%
2022-09-09 0 3.090 3.090 3.100 3.090 3.200 3,756,000 11,711,726 3.1181 2.505 2.505 2.513 2.505 2.594 4,632,618 2.5281 -1.28%
2022-09-08 0 3.130 3.130 3.140 3.080 3.190 5,008,115 15,658,468 3.1266 2.538 2.538 2.546 2.497 2.586 6,176,966 2.5350 0.97%
2022-09-07 0 3.100 3.090 3.100 3.060 3.130 3,024,606 9,349,348 3.0911 2.513 2.505 2.513 2.481 2.538 3,730,523 2.5062 -0.32%
2022-09-06 0 3.110 3.080 3.110 2.980 3.110 4,338,592 13,297,210 3.0649 2.522 2.497 2.522 2.416 2.522 5,351,182 2.4849 4.36%
2022-09-05 0 2.980 2.960 2.980 2.860 3.070 14,102,927 41,398,740 2.9355 2.416 2.400 2.416 2.319 2.489 17,394,428 2.3800 -2.93%
2022-09-02 0 3.070 3.060 3.070 3.010 3.100 6,665,600 20,303,272 3.0460 2.489 2.481 2.489 2.440 2.513 8,221,293 2.4696 -0.97%
2022-09-01 0 3.100 3.090 3.100 3.090 3.190 5,350,585 16,764,408 3.1332 2.513 2.505 2.513 2.505 2.586 6,599,365 2.5403 -2.52%
2022-08-31 0 3.180 3.180 3.190 3.170 3.250 3,956,530 12,634,554 3.1933 2.578 2.578 2.586 2.570 2.635 4,879,950 2.5891 -2.15%
2022-08-30 0 3.250 3.230 3.250 3.200 3.280 3,244,000 10,462,080 3.2251 2.635 2.619 2.635 2.594 2.659 4,001,121 2.6148 -1.81%
2022-08-29 0 3.310 3.310 3.320 3.280 3.320 1,656,000 5,466,200 3.3008 2.684 2.684 2.692 2.659 2.692 2,042,496 2.6762 -1.19%
2022-08-26 0 3.350 3.350 3.360 3.300 3.440 5,008,000 16,778,340 3.3503 2.716 2.716 2.724 2.676 2.789 6,176,824 2.7163 -0.89%
2022-08-25 0 3.380 3.370 3.380 3.310 3.400 2,608,000 8,735,894 3.3497 2.740 2.732 2.740 2.684 2.757 3,216,685 2.7158 1.81%
2022-08-24 0 3.320 3.320 3.330 3.290 3.350 3,264,000 10,813,980 3.3131 2.692 2.692 2.700 2.667 2.716 4,025,789 2.6862 -1.19%
2022-08-23 0 3.360 3.360 3.380 3.350 3.440 4,099,000 13,889,690 3.3886 2.724 2.724 2.740 2.716 2.789 5,055,671 2.7473 -1.18%
2022-08-22 0 3.400 3.400 3.410 3.300 3.440 8,009,866 27,187,603 3.3943 2.757 2.757 2.765 2.676 2.789 9,879,299 2.7520 0.29%
2022-08-19 0 3.390 3.390 3.400 3.270 3.410 6,692,929 22,514,594 3.3639 2.749 2.749 2.757 2.651 2.765 8,255,001 2.7274 3.04%
2022-08-18 0 3.290 3.290 3.300 3.260 3.320 6,460,000 21,287,660 3.2953 2.667 2.667 2.676 2.643 2.692 7,967,708 2.6717 0.30%
2022-08-17 0 3.280 3.280 3.300 3.160 3.320 8,241,800 26,944,488 3.2692 2.659 2.659 2.676 2.562 2.692 10,165,365 2.6506 3.80%
2022-08-16 0 3.160 3.150 3.170 3.150 3.220 4,398,142 14,006,548 3.1847 2.562 2.554 2.570 2.554 2.611 5,424,630 2.5820 -0.63%
2022-08-15 0 3.180 3.150 3.180 3.130 3.250 3,555,600 11,262,872 3.1676 2.578 2.554 2.578 2.538 2.635 4,385,446 2.5682 -0.93%
2022-08-12 0 3.210 3.200 3.210 3.200 3.300 8,068,500 26,096,445 3.2344 2.603 2.594 2.603 2.594 2.676 9,951,618 2.6223 -2.22%
2022-08-11 0 3.360 3.350 3.360 3.260 3.360 9,826,467 32,626,955 3.3203 2.662 2.654 2.662 2.583 2.662 12,404,141 2.6303 3.70%
2022-08-10 0 3.240 3.230 3.240 3.210 3.450 8,478,000 27,657,220 3.2622 2.567 2.559 2.567 2.543 2.733 10,701,945 2.5843 -6.09%
2022-08-09 0 3.450 3.430 3.450 3.420 3.500 4,149,107 14,361,358 3.4613 2.733 2.717 2.733 2.709 2.773 5,237,499 2.7420 -1.15%
2022-08-08 0 3.490 3.470 3.490 3.460 3.550 3,827,243 13,365,102 3.4921 2.765 2.749 2.765 2.741 2.812 4,831,203 2.7664 0.00%
2022-08-05 0 3.490 3.480 3.490 3.450 3.570 4,636,842 16,247,389 3.5040 2.765 2.757 2.765 2.733 2.828 5,853,176 2.7758 -1.69%
2022-08-04 0 3.550 3.520 3.550 3.400 3.550 8,994,777 31,538,506 3.5063 2.812 2.789 2.812 2.693 2.812 11,354,282 2.7777 4.41%
2022-08-03 0 3.400 3.390 3.400 3.210 3.460 15,405,925 52,067,373 3.3797 2.693 2.686 2.693 2.543 2.741 19,447,199 2.6774 7.59%
2022-08-02 0 3.160 3.160 3.170 3.130 3.780 30,341,837 100,018,525 3.2964 2.503 2.503 2.511 2.480 2.994 38,301,092 2.6114 -18.13%
2022-08-01 0 3.860 3.860 3.870 3.860 4.000 1,450,000 5,637,654 3.8880 3.058 3.058 3.066 3.058 3.169 1,830,363 3.0801 -2.77%
2022-07-29 0 3.970 3.930 3.970 3.780 4.010 8,251,859 32,693,211 3.9619 3.145 3.113 3.145 2.994 3.177 10,416,482 3.1386 3.66%
2022-07-28 0 3.830 3.820 3.830 3.770 3.850 2,082,240 7,961,796 3.8237 3.034 3.026 3.034 2.987 3.050 2,628,452 3.0291 0.79%
2022-07-27 0 3.800 3.780 3.800 3.740 3.840 2,071,433 7,814,848 3.7727 3.010 2.994 3.010 2.963 3.042 2,614,810 2.9887 -1.04%
2022-07-26 0 3.840 3.840 3.850 3.810 3.880 2,082,000 8,026,420 3.8551 3.042 3.042 3.050 3.018 3.074 2,628,149 3.0540 1.05%
2022-07-25 0 3.800 3.790 3.800 3.750 3.820 1,803,000 6,830,680 3.7885 3.010 3.002 3.010 2.971 3.026 2,275,962 3.0012 0.26%
2022-07-22 0 3.790 3.790 3.800 3.750 3.880 6,940,411 26,261,596 3.7839 3.002 3.002 3.010 2.971 3.074 8,761,016 2.9976 -2.07%
2022-07-21 0 3.870 3.860 3.870 3.850 3.950 1,198,000 4,648,468 3.8802 3.066 3.058 3.066 3.050 3.129 1,512,259 3.0739 -1.02%
2022-07-20 0 3.910 3.910 3.920 3.880 3.940 1,196,400 4,683,710 3.9148 3.097 3.097 3.105 3.074 3.121 1,510,239 3.1013 1.30%
2022-07-19 0 3.860 3.860 3.870 3.860 3.940 1,384,000 5,385,980 3.8916 3.058 3.058 3.066 3.058 3.121 1,747,050 3.0829 -1.28%
2022-07-18 0 3.910 3.910 3.930 3.850 3.950 3,996,000 15,635,548 3.9128 3.097 3.097 3.113 3.050 3.129 5,044,229 3.0997 0.51%
2022-07-15 0 3.890 3.880 3.890 3.860 4.050 7,435,854 29,163,982 3.9221 3.082 3.074 3.082 3.058 3.208 9,386,423 3.1070 -3.23%
2022-07-14 0 4.020 4.020 4.030 4.000 4.070 2,376,000 9,575,572 4.0301 3.185 3.185 3.193 3.169 3.224 2,999,271 3.1926 -0.25%
2022-07-13 0 4.030 4.030 4.040 4.030 4.160 2,472,000 10,031,738 4.0581 3.193 3.193 3.200 3.193 3.296 3,120,454 3.2148 -1.23%
2022-07-12 0 4.080 4.060 4.080 4.050 4.140 2,224,057 9,080,580 4.0829 3.232 3.216 3.232 3.208 3.280 2,807,470 3.2344 -1.45%
2022-07-11 0 4.140 4.120 4.140 4.080 4.220 7,263,806 30,085,874 4.1419 3.280 3.264 3.280 3.232 3.343 9,169,244 3.2812 0.00%
2022-07-08 0 4.140 4.140 4.160 4.090 4.300 14,556,503 60,679,040 4.1685 3.280 3.280 3.296 3.240 3.406 18,374,957 3.3023 0.73%
2022-07-07 0 4.110 4.110 4.120 4.020 4.120 3,912,000 15,956,484 4.0789 3.256 3.256 3.264 3.185 3.264 4,938,194 3.2312 0.98%
2022-07-06 0 4.070 4.060 4.070 4.050 4.130 3,681,400 15,030,264 4.0828 3.224 3.216 3.224 3.208 3.272 4,647,103 3.2343 0.00%
2022-07-05 0 4.070 4.050 4.070 3.990 4.100 3,814,790 15,494,587 4.0617 3.224 3.208 3.224 3.161 3.248 4,815,484 3.2177 2.52%
2022-07-04 0 3.970 3.970 3.980 3.960 4.020 4,863,716 19,394,750 3.9876 3.145 3.145 3.153 3.137 3.185 6,139,563 3.1590 -1.24%
2022-06-30 0 4.020 4.020 4.030 3.970 4.050 3,093,958 12,415,951 4.0130 3.185 3.185 3.193 3.145 3.208 3,905,563 3.1790 0.25%
2022-06-29 0 4.010 4.010 4.020 3.980 4.110 12,807,949 51,495,219 4.0206 3.177 3.177 3.185 3.153 3.256 16,167,723 3.1851 -3.37%
2022-06-28 0 4.150 4.140 4.150 4.090 4.180 3,902,574 16,199,945 4.1511 3.288 3.280 3.288 3.240 3.311 4,926,295 3.2885 1.72%
2022-06-27 0 4.080 4.080 4.090 4.070 4.180 4,031,700 16,610,816 4.1201 3.232 3.232 3.240 3.224 3.311 5,089,293 3.2639 -2.39%
2022-06-24 0 4.180 4.170 4.180 4.100 4.180 3,419,800 14,181,986 4.1470 3.311 3.303 3.311 3.248 3.311 4,316,880 3.2852 2.20%
2022-06-23 0 4.090 4.080 4.090 4.040 4.120 1,436,000 5,871,114 4.0885 3.240 3.232 3.240 3.200 3.264 1,812,691 3.2389 1.24%
2022-06-22 0 4.040 4.040 4.060 4.040 4.200 4,272,129 17,503,038 4.0970 3.200 3.200 3.216 3.200 3.327 5,392,792 3.2456 -3.81%
2022-06-21 0 4.200 4.200 4.210 4.170 4.280 2,474,000 10,408,348 4.2071 3.327 3.327 3.335 3.303 3.391 3,122,978 3.3328 -1.41%
2022-06-20 0 4.260 4.250 4.260 4.200 4.320 2,032,000 8,642,560 4.2532 3.375 3.367 3.375 3.327 3.422 2,565,033 3.3694 0.95%
2022-06-17 0 4.220 4.220 4.240 4.150 4.260 7,734,671 32,601,973 4.2150 3.343 3.343 3.359 3.288 3.375 9,763,626 3.3391 0.48%
2022-06-16 0 4.200 4.200 4.210 4.180 4.270 3,317,054 13,993,670 4.2187 3.327 3.327 3.335 3.311 3.383 4,187,182 3.3420 -1.18%
2022-06-15 0 4.250 4.230 4.250 4.210 4.320 3,669,310 15,662,980 4.2686 3.367 3.351 3.367 3.335 3.422 4,631,841 3.3816 -0.93%
2022-06-14 0 4.290 4.290 4.300 4.070 4.350 9,660,124 41,106,374 4.2553 3.399 3.399 3.406 3.224 3.446 12,194,163 3.3710 3.37%
2022-06-13 0 4.150 4.140 4.150 4.140 4.340 4,534,195 18,901,287 4.1686 3.288 3.280 3.288 3.280 3.438 5,723,603 3.3023 -3.49%
2022-06-10 0 4.300 4.290 4.300 4.210 4.340 2,138,600 9,189,820 4.2971 3.406 3.399 3.406 3.335 3.438 2,699,596 3.4041 0.00%
2022-06-09 0 4.300 4.270 4.300 4.260 4.400 4,652,283 20,112,547 4.3232 3.406 3.383 3.406 3.375 3.486 5,872,667 3.4248 0.23%
2022-06-08 0 4.290 4.270 4.290 4.200 4.380 5,164,848 22,142,974 4.2872 3.399 3.383 3.399 3.327 3.470 6,519,688 3.3963 2.14%
2022-06-07 0 4.200 4.170 4.200 4.130 4.300 5,730,205 23,997,132 4.1878 3.327 3.303 3.327 3.272 3.406 7,233,349 3.3176 -3.45%
2022-06-06 0 4.450 4.430 4.450 4.380 4.450 2,319,621 10,253,738 4.4204 3.446 3.431 3.446 3.392 3.446 2,995,415 3.4231 0.91%
2022-06-02 0 4.410 4.380 4.410 4.260 4.420 4,568,902 19,938,050 4.3639 3.415 3.392 3.415 3.299 3.423 5,899,998 3.3793 2.08%
2022-06-01 0 4.320 4.290 4.320 4.270 4.350 2,910,902 12,547,190 4.3104 3.345 3.322 3.345 3.307 3.369 3,758,959 3.3379 0.00%
2022-05-31 0 4.320 4.320 4.330 4.150 4.320 4,773,877 20,459,651 4.2858 3.345 3.345 3.353 3.214 3.345 6,164,690 3.3188 3.60%
2022-05-30 0 4.170 4.160 4.170 4.160 4.240 2,113,000 8,880,718 4.2029 3.229 3.221 3.229 3.221 3.283 2,728,598 3.2547 0.48%
2022-05-27 0 4.150 4.150 4.160 4.130 4.260 1,842,000 7,698,710 4.1795 3.214 3.214 3.221 3.198 3.299 2,378,645 3.2366 -2.12%
2022-05-26 0 4.240 4.220 4.240 4.160 4.280 2,361,893 9,958,360 4.2163 3.283 3.268 3.283 3.221 3.314 3,050,003 3.2650 0.24%
2022-05-25 0 4.230 4.230 4.250 4.180 4.270 1,672,000 7,078,732 4.2337 3.276 3.276 3.291 3.237 3.307 2,159,118 3.2785 1.20%
2022-05-24 0 4.180 4.180 4.200 4.160 4.290 2,352,372 9,953,877 4.2314 3.237 3.237 3.252 3.221 3.322 3,037,708 3.2768 -1.65%
2022-05-23 0 4.250 4.240 4.250 4.180 4.300 5,857,562 24,935,564 4.2570 3.291 3.283 3.291 3.237 3.330 7,564,094 3.2966 2.16%
2022-05-20 0 4.160 4.140 4.160 4.110 4.190 3,452,000 14,324,870 4.1497 3.221 3.206 3.221 3.183 3.245 4,457,700 3.2135 1.22%
2022-05-19 0 4.110 4.110 4.130 4.080 4.170 2,221,000 9,137,780 4.1143 3.183 3.183 3.198 3.160 3.229 2,868,062 3.1860 -2.38%
2022-05-18 0 4.210 4.180 4.210 4.110 4.210 2,306,000 9,601,202 4.1636 3.260 3.237 3.260 3.183 3.260 2,977,826 3.2242 2.18%
2022-05-17 0 4.120 4.110 4.120 4.060 4.140 2,066,000 8,491,780 4.1103 3.190 3.183 3.190 3.144 3.206 2,667,905 3.1829 0.73%
2022-05-16 0 4.090 4.060 4.090 4.040 4.170 1,768,648 7,215,349 4.0796 3.167 3.144 3.167 3.129 3.229 2,283,923 3.1592 0.25%
2022-05-13 0 4.080 4.070 4.080 4.050 4.100 1,106,724 4,511,416 4.0764 3.160 3.152 3.160 3.136 3.175 1,429,155 3.1567 1.49%
2022-05-12 0 4.020 4.010 4.020 4.010 4.240 5,132,285 20,905,965 4.0734 3.113 3.105 3.113 3.105 3.283 6,627,516 3.1544 -2.90%
2022-05-11 0 4.140 4.120 4.140 4.070 4.160 3,735,704 15,436,980 4.1323 3.206 3.190 3.206 3.152 3.221 4,824,058 3.2000 1.72%
2022-05-10 0 4.070 4.070 4.080 3.930 4.140 4,895,797 19,805,291 4.0454 3.152 3.152 3.160 3.043 3.206 6,322,130 3.1327 -2.16%
2022-05-06 0 4.160 4.150 4.160 4.110 4.180 2,452,790 10,166,055 4.1447 3.221 3.214 3.221 3.183 3.237 3,167,382 3.2096 -2.58%
2022-05-05 0 4.270 4.260 4.270 4.250 4.400 2,664,000 11,444,600 4.2960 3.307 3.299 3.307 3.291 3.407 3,440,125 3.3268 -0.47%
2022-05-04 0 4.290 4.280 4.290 4.250 4.300 987,586 4,223,628 4.2767 3.322 3.314 3.322 3.291 3.330 1,275,308 3.3119 0.94%
2022-05-03 0 4.250 4.250 4.260 4.180 4.320 1,552,300 6,610,657 4.2586 3.291 3.291 3.299 3.237 3.345 2,004,544 3.2978 0.00%
2022-04-29 0 4.250 4.250 4.260 4.160 4.370 3,467,000 14,803,226 4.2698 3.291 3.291 3.299 3.221 3.384 4,477,070 3.3065 1.19%
2022-04-28 0 4.200 4.190 4.200 4.080 4.220 2,584,100 10,803,987 4.1809 3.252 3.245 3.252 3.160 3.268 3,336,947 3.2377 1.94%
2022-04-27 0 4.120 4.120 4.130 3.900 4.160 13,397,000 54,056,349 4.0350 3.190 3.190 3.198 3.020 3.221 17,300,059 3.1246 0.24%
2022-04-26 0 4.110 4.110 4.130 4.110 4.240 7,467,712 31,141,700 4.1702 3.183 3.183 3.198 3.183 3.283 9,643,343 3.2293 -0.48%
2022-04-25 0 4.130 4.130 4.150 4.090 4.220 19,663,802 82,637,007 4.2025 3.198 3.198 3.214 3.167 3.268 25,392,621 3.2544 -2.82%
2022-04-22 0 4.250 4.250 4.260 4.140 4.300 54,345,053 230,455,111 4.2406 3.291 3.291 3.299 3.206 3.330 70,177,849 3.2839 -1.62%
2022-04-21 0 4.320 4.310 4.320 4.130 4.370 11,280,204 47,779,234 4.2357 3.345 3.338 3.345 3.198 3.384 14,566,560 3.2801 0.70%
2022-04-20 0 4.290 4.290 4.300 4.250 4.500 15,679,000 68,204,188 4.3500 3.322 3.322 3.330 3.291 3.485 20,246,893 3.3686 -3.81%
2022-04-19 0 4.460 4.460 4.480 4.430 4.550 9,245,816 41,437,523 4.4818 3.454 3.454 3.469 3.431 3.523 11,939,476 3.4706 -0.67%
2022-04-14 0 4.490 4.480 4.490 4.470 4.570 8,860,965 39,878,256 4.5004 3.477 3.469 3.477 3.462 3.539 11,442,504 3.4851 0.22%
2022-04-13 0 4.480 4.460 4.480 4.330 4.510 9,095,000 40,187,280 4.4186 3.469 3.454 3.469 3.353 3.493 11,744,722 3.4217 1.82%
2022-04-12 0 4.400 4.400 4.410 4.300 4.470 10,351,972 45,360,681 4.3818 3.407 3.407 3.415 3.330 3.462 13,367,898 3.3933 0.92%
2022-04-11 0 4.360 4.360 4.370 4.330 4.650 13,595,938 59,930,239 4.4080 3.376 3.376 3.384 3.353 3.601 17,556,956 3.4135 -6.24%
2022-04-08 0 4.650 4.650 4.660 4.590 4.690 8,482,493 39,273,253 4.6299 3.601 3.601 3.609 3.554 3.632 10,953,768 3.5854 -0.43%
2022-04-07 0 4.670 4.660 4.670 4.630 4.870 7,448,382 35,077,922 4.7095 3.616 3.609 3.616 3.585 3.771 9,618,381 3.6470 -4.11%
2022-04-06 0 4.870 4.840 4.870 4.700 4.880 13,872,199 66,811,351 4.8162 3.771 3.748 3.771 3.640 3.779 17,913,702 3.7296 0.21%
2022-04-04 0 4.860 4.840 4.860 4.780 4.920 6,318,745 30,581,536 4.8398 3.764 3.748 3.764 3.702 3.810 8,159,638 3.7479 -0.61%
2022-04-01 0 4.890 4.860 4.890 4.660 4.940 9,811,882 47,644,828 4.8558 3.787 3.764 3.787 3.609 3.825 12,670,459 3.7603 2.73%
2022-03-31 0 4.760 4.750 4.760 4.700 4.910 7,648,000 36,367,610 4.7552 3.686 3.678 3.686 3.640 3.802 9,876,155 3.6824 -2.06%
2022-03-30 0 4.860 4.860 4.870 4.580 4.980 38,864,873 184,847,115 4.7561 3.764 3.764 3.771 3.547 3.856 50,187,700 3.6831 4.74%
2022-03-29 0 4.640 4.620 4.640 4.480 4.650 8,140,518 37,462,899 4.6020 3.593 3.578 3.593 3.469 3.601 10,512,163 3.5638 1.09%
2022-03-28 0 4.590 4.570 4.590 4.390 4.650 13,897,464 62,941,979 4.5290 3.554 3.539 3.554 3.400 3.601 17,946,328 3.5072 2.00%
2022-03-25 0 4.500 4.490 4.500 4.470 4.800 14,996,645 68,405,356 4.5614 3.485 3.477 3.485 3.462 3.717 19,365,742 3.5323 -4.46%
2022-03-24 0 4.710 4.710 4.720 4.520 4.730 8,245,640 38,448,846 4.6629 3.647 3.647 3.655 3.500 3.663 10,647,911 3.6109 2.84%
2022-03-23 0 4.580 4.570 4.580 4.500 4.680 14,132,475 65,148,629 4.6099 3.547 3.539 3.547 3.485 3.624 18,249,806 3.5698 1.78%
2022-03-22 0 4.500 4.490 4.500 4.420 4.520 9,745,600 43,676,964 4.4817 3.485 3.477 3.485 3.423 3.500 12,584,867 3.4706 1.12%
2022-03-21 0 4.450 4.440 4.450 4.280 4.520 17,870,584 79,682,676 4.4589 3.446 3.438 3.446 3.314 3.500 23,076,970 3.4529 3.97%
2022-03-18 0 4.280 4.270 4.280 4.110 4.280 9,007,981 38,279,440 4.2495 3.314 3.307 3.314 3.183 3.314 11,632,351 3.2908 1.90%
2022-03-17 0 4.200 4.190 4.200 4.150 4.320 9,042,937 38,061,546 4.2090 3.252 3.245 3.252 3.214 3.345 11,677,491 3.2594 3.70%
2022-03-16 0 4.050 4.040 4.050 3.840 4.080 13,553,300 54,129,119 3.9938 3.136 3.129 3.136 2.974 3.160 17,501,896 3.0928 4.92%
2022-03-15 0 3.860 3.860 3.870 3.830 4.080 11,176,231 43,913,871 3.9292 2.989 2.989 2.997 2.966 3.160 14,432,295 3.0428 -3.74%
2022-03-14 0 4.010 4.010 4.020 4.000 4.230 8,440,424 34,472,844 4.0843 3.105 3.105 3.113 3.098 3.276 10,899,443 3.1628 -6.09%
2022-03-11 0 4.270 4.260 4.270 4.170 4.320 4,351,200 18,439,762 4.2379 3.307 3.299 3.307 3.229 3.345 5,618,871 3.2818 -1.16%
2022-03-10 0 4.320 4.300 4.320 4.130 4.330 9,756,500 41,620,116 4.2659 3.345 3.330 3.345 3.198 3.353 12,598,942 3.3035 4.35%
2022-03-09 0 4.140 4.130 4.140 3.920 4.200 15,541,640 64,124,988 4.1260 3.206 3.198 3.206 3.036 3.252 20,069,515 3.1951 4.28%
2022-03-08 0 3.970 3.950 3.970 3.940 4.120 8,148,432 32,430,138 3.9799 3.074 3.059 3.074 3.051 3.190 10,522,382 3.0820 -0.25%
2022-03-07 0 3.980 3.960 3.980 3.920 4.050 4,475,457 17,821,296 3.9820 3.082 3.067 3.082 3.036 3.136 5,779,329 3.0836 -1.73%
2022-03-04 0 4.050 4.050 4.060 3.970 4.170 5,539,553 22,341,807 4.0331 3.136 3.136 3.144 3.074 3.229 7,153,437 3.1232 -1.22%
2022-03-03 0 4.100 4.090 4.100 4.090 4.230 5,314,921 21,946,020 4.1291 3.175 3.167 3.175 3.167 3.276 6,863,361 3.1976 -1.91%
2022-03-02 0 4.180 4.140 4.180 4.120 4.340 13,789,956 58,069,147 4.2110 3.237 3.206 3.237 3.190 3.361 17,807,499 3.2609 -0.48%
2022-03-01 0 4.200 4.190 4.200 4.050 4.300 15,623,470 65,330,873 4.1816 3.252 3.245 3.252 3.136 3.330 20,175,185 3.2382 5.00%
2022-02-28 0 4.000 3.990 4.000 3.840 4.020 3,726,000 14,690,760 3.9428 3.098 3.090 3.098 2.974 3.113 4,811,527 3.0532 2.83%
2022-02-25 0 3.890 3.880 3.890 3.710 3.890 6,476,000 24,779,829 3.8264 3.012 3.005 3.012 2.873 3.012 8,362,707 2.9631 5.14%
2022-02-24 0 3.700 3.690 3.700 3.660 3.860 6,145,490 22,935,061 3.7320 2.865 2.858 2.865 2.834 2.989 7,935,907 2.8900 -2.89%
2022-02-23 0 3.810 3.810 3.820 3.790 3.880 9,758,000 37,377,088 3.8304 2.950 2.950 2.958 2.935 3.005 12,600,879 2.9662 -0.52%
2022-02-22 0 3.830 3.830 3.840 3.810 3.940 6,276,000 24,107,260 3.8412 2.966 2.966 2.974 2.950 3.051 8,104,439 2.9746 -3.04%
2022-02-21 0 3.950 3.950 3.960 3.920 4.000 1,618,000 6,413,780 3.9640 3.059 3.059 3.067 3.036 3.098 2,089,385 3.0697 -0.75%
2022-02-18 0 3.980 3.980 3.990 3.970 4.040 1,672,325 6,680,777 3.9949 3.082 3.082 3.090 3.074 3.129 2,159,537 3.0936 -1.97%
2022-02-17 0 4.060 4.040 4.060 4.010 4.110 2,282,991 9,252,173 4.0527 3.144 3.129 3.144 3.105 3.183 2,948,114 3.1383 0.25%
2022-02-16 0 4.050 4.040 4.050 3.960 4.050 2,758,000 11,107,470 4.0274 3.136 3.129 3.136 3.067 3.136 3,561,511 3.1188 2.02%
2022-02-15 0 3.970 3.970 3.980 3.930 4.030 2,030,532 8,091,154 3.9847 3.074 3.074 3.082 3.043 3.121 2,622,104 3.0857 1.02%
2022-02-14 0 3.930 3.930 3.940 3.910 3.980 1,959,251 7,727,241 3.9440 3.043 3.043 3.051 3.028 3.082 2,530,056 3.0542 -0.51%
2022-02-11 0 3.950 3.950 3.970 3.950 4.080 3,172,000 12,681,304 3.9979 3.059 3.059 3.074 3.059 3.160 4,096,125 3.0959 -2.71%
2022-02-10 0 4.060 4.050 4.060 3.980 4.070 4,841,652 19,553,740 4.0387 3.144 3.136 3.144 3.082 3.152 6,252,211 3.1275 2.27%
2022-02-09 0 3.970 3.960 3.970 3.900 4.000 7,075,694 28,062,412 3.9660 3.074 3.067 3.074 3.020 3.098 9,137,115 3.0713 1.28%
2022-02-08 0 3.920 3.920 3.930 3.840 3.960 5,874,000 22,840,271 3.8884 3.036 3.036 3.043 2.974 3.067 7,585,321 3.0111 -0.76%
2022-02-07 0 3.950 3.940 3.950 3.910 3.990 5,431,235 21,464,610 3.9521 3.059 3.051 3.059 3.028 3.090 7,013,562 3.0604 1.28%
2022-02-04 0 3.900 3.900 3.920 3.880 3.970 5,140,242 20,110,952 3.9125 3.020 3.020 3.036 3.005 3.074 6,637,791 3.0298 0.00%
2022-01-31 0 3.900 3.900 3.920 3.850 3.950 1,005,185 3,926,331 3.9061 3.020 3.020 3.036 2.981 3.059 1,298,034 3.0248 1.04%
2022-01-28 0 3.860 3.860 3.890 3.820 4.010 3,376,000 13,118,120 3.8857 2.989 2.989 3.012 2.958 3.105 4,359,558 3.0090 -3.50%
2022-01-27 0 4.000 3.980 4.000 3.960 4.120 4,886,000 19,556,520 4.0026 3.098 3.082 3.098 3.067 3.190 6,309,479 3.0995 -1.96%
2022-01-26 0 4.080 4.070 4.080 4.020 4.140 4,438,178 18,078,099 4.0733 3.160 3.152 3.160 3.113 3.206 5,731,189 3.1543 1.49%
2022-01-25 0 4.020 4.020 4.030 4.010 4.110 2,844,000 11,514,662 4.0488 3.113 3.113 3.121 3.105 3.183 3,672,566 3.1353 -2.19%
2022-01-24 0 4.110 4.100 4.110 4.110 4.210 2,777,200 11,473,932 4.1315 3.183 3.175 3.183 3.183 3.260 3,586,305 3.1994 -2.38%
2022-01-21 0 4.210 4.200 4.210 4.160 4.270 3,139,612 13,206,372 4.2064 3.260 3.252 3.260 3.221 3.307 4,054,301 3.2574 0.24%
2022-01-20 0 4.200 4.200 4.210 4.190 4.340 4,648,364 19,626,484 4.2222 3.252 3.252 3.260 3.245 3.361 6,002,611 3.2697 0.00%
2022-01-19 0 4.200 4.200 4.210 4.200 4.330 3,517,903 14,883,309 4.2307 3.252 3.252 3.260 3.252 3.353 4,542,803 3.2762 -1.87%
2022-01-18 0 4.280 4.280 4.290 4.220 4.380 2,779,145 11,920,423 4.2892 3.314 3.314 3.322 3.268 3.392 3,588,816 3.3215 1.18%
2022-01-17 0 4.230 4.230 4.260 4.230 4.330 1,670,049 7,117,287 4.2617 3.276 3.276 3.299 3.276 3.353 2,156,598 3.3002 -1.63%
2022-01-14 0 4.300 4.300 4.310 4.240 4.330 6,404,210 27,510,357 4.2957 3.330 3.330 3.338 3.283 3.353 8,270,002 3.3265 0.94%
2022-01-13 0 4.260 4.260 4.270 4.210 4.320 4,042,070 17,198,934 4.2550 3.299 3.299 3.307 3.260 3.345 5,219,680 3.2950 1.43%
2022-01-12 0 4.200 4.200 4.210 4.090 4.260 6,884,000 28,902,120 4.1984 3.252 3.252 3.260 3.167 3.299 8,889,573 3.2512 2.69%
2022-01-11 0 4.090 4.080 4.090 4.050 4.220 7,170,000 29,451,920 4.1077 3.167 3.160 3.167 3.136 3.268 9,258,896 3.1809 0.99%
2022-01-10 0 4.050 4.040 4.050 3.970 4.120 5,241,800 21,223,432 4.0489 3.136 3.129 3.136 3.074 3.190 6,768,937 3.1354 2.27%
2022-01-07 0 3.960 3.960 3.970 3.940 4.050 5,071,436 20,200,313 3.9832 3.067 3.067 3.074 3.051 3.136 6,548,940 3.0845 -0.75%
2022-01-06 0 3.990 3.990 4.000 3.950 4.220 10,189,794 41,189,832 4.0423 3.090 3.090 3.098 3.059 3.268 13,158,471 3.1303 -4.32%
2022-01-05 0 4.170 4.160 4.170 4.120 4.250 7,506,000 31,265,700 4.1654 3.229 3.221 3.229 3.190 3.291 9,692,785 3.2257 -0.71%
2022-01-04 0 4.200 4.200 4.210 4.200 4.400 4,709,517 20,117,070 4.2716 3.252 3.252 3.260 3.252 3.407 6,081,580 3.3079 -3.45%
2022-01-03 0 4.350 4.340 4.350 4.270 4.370 3,741,616 16,207,132 4.3316 3.369 3.361 3.369 3.307 3.384 4,831,692 3.3543 1.87%
2021-12-31 0 4.270 4.270 4.280 4.190 4.310 2,213,165 9,438,304 4.2646 3.307 3.307 3.314 3.245 3.338 2,857,945 3.3025 2.15%
2021-12-30 0 4.180 4.180 4.190 4.120 4.230 2,141,624 8,978,745 4.1925 3.237 3.237 3.245 3.190 3.276 2,765,561 3.2466 0.72%
2021-12-29 0 4.150 4.130 4.150 4.130 4.240 3,228,818 13,409,482 4.1531 3.214 3.198 3.214 3.198 3.283 4,169,496 3.2161 -2.12%
2021-12-28 0 4.240 4.230 4.240 4.200 4.500 6,911,776 29,535,770 4.2733 3.283 3.276 3.283 3.252 3.485 8,925,441 3.3092 -3.85%
2021-12-24 0 4.410 4.400 4.430 4.400 4.570 5,016,423 22,506,984 4.4867 3.415 3.407 3.431 3.407 3.539 6,477,899 3.4744 -0.45%
2021-12-23 0 4.430 4.420 4.430 4.250 4.460 9,175,008 40,293,349 4.3916 3.431 3.423 3.431 3.291 3.454 11,848,039 3.4008 4.24%
2021-12-22 0 4.250 4.240 4.250 4.110 4.260 6,016,100 25,190,887 4.1872 3.291 3.283 3.291 3.183 3.299 7,768,820 3.2426 1.43%
2021-12-21 0 4.190 4.180 4.190 4.130 4.330 11,071,295 46,707,870 4.2188 3.245 3.237 3.245 3.198 3.353 14,296,787 3.2670 -0.24%
2021-12-20 0 4.200 4.200 4.210 4.150 4.370 7,803,682 32,880,880 4.2135 3.252 3.252 3.260 3.214 3.384 10,077,194 3.2629 -4.55%
2021-12-17 0 4.400 4.390 4.400 4.260 4.470 19,494,706 85,457,347 4.3836 3.407 3.400 3.407 3.299 3.462 25,174,261 3.3946 -0.90%
2021-12-16 0 4.440 4.430 4.450 4.280 4.450 8,175,992 35,838,566 4.3834 3.438 3.431 3.446 3.314 3.446 10,557,972 3.3945 3.02%
2021-12-15 0 4.310 4.310 4.320 4.210 4.410 8,903,000 38,431,170 4.3167 3.338 3.338 3.345 3.260 3.415 11,496,785 3.3428 -1.37%
2021-12-14 0 4.370 4.370 4.380 4.360 4.560 8,458,950 37,360,388 4.4167 3.384 3.384 3.392 3.376 3.531 10,923,366 3.4202 -1.35%
2021-12-13 0 4.430 4.430 4.480 4.300 4.490 13,262,000 58,818,180 4.4351 3.431 3.431 3.469 3.330 3.477 17,125,729 3.4345 2.78%
2021-12-10 0 4.310 4.310 4.320 4.290 4.480 12,990,551 56,824,535 4.3743 3.338 3.338 3.345 3.322 3.469 16,775,196 3.3874 0.47%
2021-12-09 0 4.290 4.290 4.300 4.220 4.410 9,275,180 39,805,011 4.2916 3.322 3.322 3.330 3.268 3.415 11,977,395 3.3233 -0.69%
2021-12-08 0 4.320 4.310 4.320 4.040 4.340 15,863,333 67,571,849 4.2596 3.345 3.338 3.345 3.129 3.361 20,484,930 3.2986 8.54%
2021-12-07 0 3.980 3.970 3.980 3.910 4.030 4,716,124 18,737,095 3.9730 3.082 3.074 3.082 3.028 3.121 6,090,112 3.0766 1.53%
2021-12-06 0 3.920 3.910 3.920 3.910 4.070 8,664,012 34,313,247 3.9604 3.036 3.028 3.036 3.028 3.152 11,188,171 3.0669 -3.45%
2021-12-03 0 4.060 4.060 4.070 3.950 4.150 7,676,708 31,305,015 4.0779 3.144 3.144 3.152 3.059 3.214 9,913,227 3.1579 2.01%
2021-12-02 0 3.980 3.960 3.980 3.930 4.000 2,892,000 11,452,640 3.9601 3.082 3.067 3.082 3.043 3.098 3,734,550 3.0667 0.25%
2021-12-01 0 3.970 3.970 3.980 3.910 4.020 4,674,448 18,528,367 3.9638 3.074 3.074 3.082 3.028 3.113 6,036,294 3.0695 -1.00%
2021-11-30 0 4.010 4.000 4.010 3.930 4.050 3,392,000 13,500,800 3.9802 3.105 3.098 3.105 3.043 3.136 4,380,220 3.0822 0.00%
2021-11-29 0 4.010 4.000 4.010 3.940 4.040 3,920,000 15,660,060 3.9949 3.105 3.098 3.105 3.051 3.129 5,062,046 3.0936 0.00%
2021-11-26 0 4.010 3.990 4.010 3.980 4.090 6,003,600 24,145,720 4.0219 3.105 3.090 3.105 3.082 3.167 7,752,679 3.1145 -1.23%
2021-11-25 0 4.060 4.050 4.060 3.910 4.080 3,733,068 15,042,997 4.0297 3.144 3.136 3.144 3.028 3.160 4,820,654 3.1205 3.05%
2021-11-24 0 3.940 3.940 3.950 3.920 4.090 10,105,360 40,087,573 3.9670 3.051 3.051 3.059 3.036 3.167 13,049,439 3.0720 -2.96%
2021-11-23 0 4.060 4.050 4.060 4.030 4.150 4,299,400 17,456,742 4.0603 3.144 3.136 3.144 3.121 3.214 5,551,980 3.1442 -1.46%
2021-11-22 0 4.120 4.110 4.120 4.100 4.250 8,136,000 33,786,220 4.1527 3.190 3.183 3.190 3.175 3.291 10,506,329 3.2158 0.49%
2021-11-19 0 4.100 4.100 4.110 4.060 4.140 4,201,611 17,240,372 4.1033 3.175 3.175 3.183 3.144 3.206 5,425,701 3.1775 0.00%
2021-11-18 0 4.100 4.100 4.110 4.030 4.120 4,048,000 16,499,323 4.0759 3.175 3.175 3.183 3.121 3.190 5,227,337 3.1564 0.24%
2021-11-17 0 4.090 4.090 4.100 4.040 4.150 4,754,000 19,363,378 4.0731 3.167 3.167 3.175 3.129 3.214 6,139,022 3.1541 -1.21%
2021-11-16 0 4.140 4.130 4.140 4.100 4.180 4,610,000 18,975,920 4.1163 3.206 3.198 3.206 3.175 3.237 5,953,070 3.1876 -0.24%
2021-11-15 0 4.150 4.130 4.150 4.100 4.270 2,448,000 10,136,760 4.1408 3.214 3.198 3.214 3.175 3.307 3,161,196 3.2066 -2.58%
2021-11-12 0 4.260 4.240 4.260 4.150 4.270 4,042,000 17,119,500 4.2354 3.299 3.283 3.299 3.214 3.307 5,219,589 3.2799 3.65%
2021-11-11 0 4.110 4.110 4.120 4.010 4.150 4,328,614 17,632,169 4.0734 3.183 3.183 3.190 3.105 3.214 5,589,705 3.1544 1.48%
2021-11-10 0 4.050 4.050 4.060 3.980 4.200 4,974,570 20,102,057 4.0410 3.136 3.136 3.144 3.082 3.252 6,423,853 3.1293 -2.17%
2021-11-09 0 4.140 4.130 4.140 4.070 4.180 2,499,000 10,277,990 4.1128 3.206 3.198 3.206 3.152 3.237 3,227,054 3.1849 0.98%
2021-11-08 0 4.100 4.080 4.100 4.070 4.230 7,404,867 30,709,081 4.1471 3.175 3.160 3.175 3.152 3.276 9,562,188 3.2115 -1.44%
2021-11-05 0 4.160 4.150 4.160 4.120 4.240 4,700,393 19,648,982 4.1803 3.221 3.214 3.221 3.190 3.283 6,069,798 3.2372 -0.72%
2021-11-04 0 4.190 4.180 4.190 4.100 4.220 6,390,000 26,637,280 4.1686 3.245 3.237 3.245 3.175 3.268 8,251,652 3.2281 2.20%
2021-11-03 0 4.100 4.100 4.110 3.920 4.350 27,874,153 112,614,462 4.0401 3.175 3.175 3.183 3.036 3.369 35,994,962 3.1286 -5.75%
2021-11-02 0 4.350 4.350 4.360 4.340 4.580 7,260,728 31,955,445 4.4011 3.369 3.369 3.376 3.361 3.547 9,376,056 3.4082 -2.68%
2021-11-01 0 4.470 4.460 4.470 4.430 4.580 4,832,457 21,637,038 4.4774 3.462 3.454 3.462 3.431 3.547 6,240,337 3.4673 -2.40%
2021-10-29 0 4.580 4.570 4.580 4.450 4.640 14,563,613 66,125,155 4.5404 3.547 3.539 3.547 3.446 3.593 18,806,551 3.5161 3.62%
2021-10-28 0 4.420 4.400 4.420 4.350 4.440 5,319,970 23,404,780 4.3994 3.423 3.407 3.423 3.369 3.438 6,869,881 3.4069 2.08%
2021-10-27 0 4.330 4.320 4.330 4.270 4.390 3,124,943 13,490,899 4.3172 3.353 3.345 3.353 3.307 3.400 4,035,359 3.3432 -0.46%
2021-10-26 0 4.350 4.330 4.350 4.270 4.350 6,934,224 29,880,670 4.3092 3.369 3.353 3.369 3.307 3.369 8,954,429 3.3370 0.69%
2021-10-25 0 4.320 4.310 4.320 4.290 4.380 7,097,125 30,737,037 4.3309 3.345 3.338 3.345 3.322 3.392 9,164,789 3.3538 -0.23%
2021-10-22 0 4.330 4.320 4.330 4.320 4.440 9,024,842 39,189,260 4.3424 3.353 3.345 3.353 3.345 3.438 11,654,124 3.3627 -1.14%
2021-10-21 0 4.380 4.370 4.380 4.360 4.580 12,827,600 56,602,041 4.4125 3.392 3.384 3.392 3.376 3.547 16,564,771 3.4170 -4.37%
2021-10-20 0 4.580 4.560 4.580 4.540 4.800 10,278,117 47,187,362 4.5911 3.547 3.531 3.547 3.516 3.717 13,272,526 3.5553 -2.97%
2021-10-19 0 4.720 4.710 4.720 4.540 4.740 8,206,670 38,361,668 4.6744 3.655 3.647 3.655 3.516 3.671 10,597,587 3.6198 3.28%
2021-10-18 0 4.570 4.540 4.570 4.460 4.830 15,655,727 71,891,894 4.5921 3.539 3.516 3.539 3.454 3.740 20,216,840 3.5560 -1.72%
2021-10-15 0 4.650 4.640 4.650 4.500 4.850 31,623,960 147,709,864 4.6708 3.601 3.593 3.601 3.485 3.756 40,837,231 3.6170 3.79%
2021-10-12 0 4.480 4.470 4.480 4.350 4.500 7,203,630 32,022,108 4.4453 3.469 3.462 3.469 3.369 3.485 9,302,323 3.4424 2.28%
2021-10-11 0 4.380 4.380 4.390 4.380 4.520 12,740,468 56,642,568 4.4459 3.392 3.392 3.400 3.392 3.500 16,452,254 3.4428 2.34%
2021-10-08 0 4.280 4.280 4.290 4.280 4.500 10,137,197 44,088,795 4.3492 3.314 3.314 3.322 3.314 3.485 13,090,551 3.3680 -4.04%
2021-10-07 0 4.460 4.460 4.470 4.400 4.530 5,870,981 26,102,906 4.4461 3.454 3.454 3.462 3.407 3.508 7,581,423 3.4430 0.68%
2021-10-06 0 4.430 4.410 4.430 4.370 4.470 3,014,000 13,326,480 4.4215 3.431 3.415 3.431 3.384 3.462 3,892,094 3.4240 -0.23%
2021-10-05 0 4.440 4.430 4.450 4.330 4.500 4,641,929 20,569,919 4.4313 3.438 3.431 3.446 3.353 3.485 5,994,301 3.4316 1.14%
2021-10-04 0 4.390 4.390 4.400 4.350 4.550 6,534,997 28,708,146 4.3930 3.400 3.400 3.407 3.369 3.523 8,438,892 3.4019 -3.52%
2021-09-30 0 4.550 4.540 4.550 4.400 4.570 6,118,608 27,540,294 4.5011 3.523 3.516 3.523 3.407 3.539 7,901,193 3.4856 1.56%
2021-09-29 0 4.480 4.480 4.490 4.400 4.540 4,774,628 21,439,370 4.4903 3.469 3.469 3.477 3.407 3.516 6,165,660 3.4772 -0.44%
2021-09-28 0 4.500 4.500 4.510 4.310 4.570 7,786,000 34,761,752 4.4646 3.485 3.485 3.493 3.338 3.539 10,054,360 3.4574 3.45%
2021-09-27 0 4.350 4.340 4.350 4.350 4.600 11,996,000 52,868,156 4.4071 3.369 3.361 3.369 3.369 3.562 15,490,894 3.4129 -4.81%
2021-09-24 0 4.570 4.560 4.570 4.480 4.720 13,570,132 62,611,615 4.6139 3.539 3.531 3.539 3.469 3.655 17,523,631 3.5730 0.66%
2021-09-23 0 4.540 4.530 4.540 4.470 4.790 11,626,668 53,275,026 4.5821 3.516 3.508 3.516 3.462 3.709 15,013,962 3.5484 2.02%
2021-09-21 0 4.450 4.440 4.450 4.280 4.460 3,142,860 13,771,863 4.3820 3.446 3.438 3.446 3.314 3.454 4,058,496 3.3933 1.83%
2021-09-20 0 4.370 4.350 4.370 4.280 4.420 4,644,000 20,133,740 4.3354 3.384 3.369 3.384 3.314 3.423 5,996,975 3.3573 -2.24%
2021-09-17 0 4.470 4.470 4.500 4.320 4.500 6,939,200 30,858,520 4.4470 3.462 3.462 3.485 3.345 3.485 8,960,855 3.4437 2.05%
2021-09-16 0 4.380 4.340 4.380 4.320 4.630 10,950,000 48,136,340 4.3960 3.392 3.361 3.392 3.345 3.585 14,140,155 3.4042 -4.37%
2021-09-15 0 4.580 4.560 4.580 4.490 4.680 6,908,268 31,809,651 4.6046 3.547 3.531 3.547 3.477 3.624 8,920,911 3.5657 1.78%
2021-09-14 0 4.500 4.500 4.510 4.440 4.620 12,530,000 56,716,880 4.5265 3.485 3.485 3.493 3.438 3.578 16,180,469 3.5053 -2.81%
2021-09-13 0 4.630 4.620 4.630 4.550 4.760 7,720,900 35,549,456 4.6043 3.585 3.578 3.585 3.523 3.686 9,970,294 3.5655 -2.32%
2021-09-10 0 4.740 4.740 4.750 4.610 4.760 6,148,000 28,909,340 4.7022 3.671 3.671 3.678 3.570 3.686 7,939,148 3.6414 0.85%
2021-09-09 0 4.700 4.700 4.720 4.670 4.870 7,033,980 33,348,559 4.7411 3.640 3.640 3.655 3.616 3.771 9,083,248 3.6714 -3.49%
2021-09-08 0 4.870 4.860 4.870 4.830 4.950 7,401,172 36,094,059 4.8768 3.771 3.764 3.771 3.740 3.833 9,557,417 3.7765 -0.41%
2021-09-07 0 4.890 4.880 4.890 4.760 4.910 7,368,504 35,507,351 4.8188 3.787 3.779 3.787 3.686 3.802 9,515,232 3.7316 0.41%
2021-09-06 0 4.870 4.860 4.870 4.840 5.060 15,710,416 77,263,800 4.9180 3.771 3.764 3.771 3.748 3.918 20,287,462 3.8085 0.41%
2021-09-03 0 4.850 4.830 4.850 4.760 4.970 15,442,787 75,135,839 4.8654 3.756 3.740 3.756 3.686 3.849 19,941,863 3.7677 1.46%
2021-09-02 0 4.780 4.770 4.780 4.610 4.780 9,887,738 46,810,720 4.7342 3.702 3.694 3.702 3.570 3.702 12,768,415 3.6661 4.37%
2021-09-01 0 4.580 4.560 4.580 4.550 4.780 10,661,000 49,194,680 4.6145 3.547 3.531 3.547 3.523 3.702 13,766,958 3.5734 -3.78%
2021-08-31 0 4.760 4.750 4.760 4.680 4.870 11,335,485 53,794,268 4.7457 3.686 3.678 3.686 3.624 3.771 14,637,946 3.6750 -0.83%
2021-08-30 0 4.800 4.790 4.800 4.470 4.800 12,316,000 58,091,530 4.7168 3.717 3.709 3.717 3.462 3.717 15,904,123 3.6526 6.19%
2021-08-27 0 4.520 4.500 4.520 4.470 4.600 8,440,090 38,163,056 4.5216 3.500 3.485 3.500 3.462 3.562 10,899,012 3.5015 -1.53%
2021-08-26 0 4.590 4.590 4.600 4.590 4.860 15,004,000 70,270,884 4.6835 3.554 3.554 3.562 3.554 3.764 19,375,240 3.6268 -4.97%
2021-08-25 0 4.830 4.820 4.840 4.630 4.830 9,157,506 43,449,242 4.7447 3.740 3.733 3.748 3.585 3.740 11,825,438 3.6742 2.77%
2021-08-24 0 4.700 4.700 4.710 4.630 4.780 7,674,454 35,998,018 4.6906 3.640 3.640 3.647 3.585 3.702 9,910,316 3.6324 -0.21%
2021-08-23 0 4.710 4.700 4.710 4.570 4.740 10,716,400 50,161,808 4.6808 3.647 3.640 3.647 3.539 3.671 13,838,498 3.6248 3.06%
2021-08-20 0 4.570 4.570 4.580 4.340 4.650 10,353,049 46,439,061 4.4855 3.539 3.539 3.547 3.361 3.601 13,369,289 3.4736 -0.65%
2021-08-19 0 4.600 4.600 4.610 4.580 4.760 8,884,784 41,243,826 4.6421 3.562 3.562 3.570 3.547 3.686 11,473,262 3.5948 -1.50%
2021-08-18 0 4.670 4.660 4.670 4.620 4.870 16,806,000 79,266,360 4.7166 3.616 3.609 3.616 3.578 3.771 21,702,232 3.6525 -0.21%
2021-08-17 0 4.680 4.670 4.680 4.610 4.810 7,785,800 36,418,790 4.6776 3.624 3.616 3.624 3.570 3.725 10,054,102 3.6223 -2.30%
2021-08-16 0 4.790 4.770 4.790 4.680 5.000 19,544,400 93,284,540 4.7730 3.709 3.694 3.709 3.624 3.872 25,238,433 3.6961 -3.23%
2021-08-13 0 4.950 4.950 4.960 4.910 5.080 10,587,865 52,722,887 4.9796 3.833 3.833 3.841 3.802 3.934 13,672,516 3.8561 -1.90%
2021-08-12 0 5.120 5.100 5.120 4.980 5.180 8,978,000 45,607,900 5.0800 3.908 3.892 3.908 3.801 3.953 11,763,657 3.8770 -0.19%
2021-08-11 0 5.130 5.120 5.130 5.050 5.250 9,719,105 49,603,675 5.1037 3.915 3.908 3.915 3.854 4.007 12,734,709 3.8952 -0.97%
2021-08-10 0 5.180 5.170 5.180 5.050 5.290 12,035,919 62,297,716 5.1760 3.953 3.946 3.953 3.854 4.037 15,770,375 3.9503 1.37%
2021-08-09 0 5.110 5.110 5.120 5.030 5.420 15,799,260 81,334,650 5.1480 3.900 3.900 3.908 3.839 4.137 20,701,390 3.9289 -5.02%
2021-08-06 0 5.380 5.370 5.380 5.350 5.740 19,891,417 108,681,804 5.4638 4.106 4.098 4.106 4.083 4.381 26,063,244 4.1699 -5.45%
2021-08-05 0 5.690 5.680 5.690 5.610 5.840 12,693,000 72,078,160 5.6786 4.343 4.335 4.343 4.282 4.457 16,631,332 4.3339 -0.52%
2021-08-04 0 5.720 5.710 5.720 5.400 5.770 28,470,262 160,359,987 5.6325 4.365 4.358 4.365 4.121 4.404 37,303,898 4.2987 6.72%
2021-08-03 0 5.360 5.350 5.360 5.160 5.470 29,471,367 157,615,668 5.3481 4.091 4.083 4.091 3.938 4.175 38,615,622 4.0817 4.69%
2021-08-02 0 5.120 5.110 5.120 4.980 5.200 10,752,821 54,852,465 5.1012 3.908 3.900 3.908 3.801 3.969 14,089,162 3.8932 3.02%
2021-07-30 0 4.970 4.960 4.970 4.850 5.020 10,473,000 51,790,390 4.9451 3.793 3.785 3.793 3.702 3.831 13,722,519 3.7741 1.84%
2021-07-29 0 4.880 4.860 4.880 4.720 4.900 8,786,000 42,230,910 4.8066 3.724 3.709 3.724 3.602 3.740 11,512,084 3.6684 3.17%
2021-07-28 0 4.730 4.710 4.730 4.510 4.750 15,210,000 70,437,964 4.6310 3.610 3.595 3.610 3.442 3.625 19,929,296 3.5344 2.60%
2021-07-27 0 4.610 4.610 4.620 4.550 5.000 18,526,966 88,550,686 4.7796 3.518 3.518 3.526 3.473 3.816 24,275,437 3.6477 -5.53%
2021-07-26 0 4.880 4.870 4.890 4.730 5.070 16,030,269 78,112,800 4.8728 3.724 3.717 3.732 3.610 3.869 21,004,075 3.7189 -1.41%
2021-07-23 0 4.950 4.950 4.960 4.910 5.180 7,991,075 39,882,569 4.9909 3.778 3.778 3.785 3.747 3.953 10,470,513 3.8090 -3.13%
2021-07-22 0 5.110 5.100 5.110 5.060 5.270 10,697,081 55,133,311 5.1541 3.900 3.892 3.900 3.862 4.022 14,016,127 3.9336 -0.58%
2021-07-21 0 5.140 5.120 5.140 4.850 5.140 16,882,337 85,333,997 5.0546 3.923 3.908 3.923 3.702 3.923 22,120,519 3.8577 5.98%
2021-07-20 0 4.850 4.840 4.850 4.750 4.930 10,947,951 52,836,740 4.8262 3.702 3.694 3.702 3.625 3.763 14,344,836 3.6833 -0.61%
2021-07-19 0 4.880 4.870 4.880 4.830 5.040 14,117,202 68,995,381 4.8873 3.724 3.717 3.724 3.686 3.847 18,497,429 3.7300 -0.41%
2021-07-16 0 4.900 4.900 4.920 4.860 5.050 11,170,239 54,909,814 4.9157 3.740 3.740 3.755 3.709 3.854 14,636,095 3.7517 -1.01%
2021-07-15 0 4.950 4.950 4.970 4.790 5.000 11,114,205 54,506,102 4.9042 3.778 3.778 3.793 3.656 3.816 14,562,675 3.7429 -1.00%
2021-07-14 0 5.000 5.000 5.010 4.960 5.040 8,210,000 41,091,405 5.0050 3.816 3.816 3.824 3.785 3.847 10,757,365 3.8198 -0.20%
2021-07-13 0 5.010 5.000 5.010 4.830 5.100 16,786,700 84,060,598 5.0076 3.824 3.816 3.824 3.686 3.892 21,995,208 3.8218 3.09%
2021-07-12 0 4.860 4.850 4.860 4.780 4.940 6,205,000 30,089,470 4.8492 3.709 3.702 3.709 3.648 3.770 8,130,262 3.7009 0.62%
2021-07-09 0 4.830 4.830 4.860 4.550 4.910 19,459,715 92,864,283 4.7721 3.686 3.686 3.709 3.473 3.747 25,497,595 3.6421 2.55%
2021-07-08 0 4.710 4.700 4.710 4.680 4.950 17,167,023 82,071,201 4.7807 3.595 3.587 3.595 3.572 3.778 22,493,536 3.6487 -3.48%
2021-07-07 0 4.880 4.860 4.880 4.760 4.930 11,863,608 57,387,966 4.8373 3.724 3.709 3.724 3.633 3.763 15,544,600 3.6918 0.83%
2021-07-06 0 4.840 4.800 4.840 4.720 4.900 14,706,300 70,648,253 4.8039 3.694 3.663 3.694 3.602 3.740 19,269,310 3.6664 -0.21%
2021-07-05 0 4.850 4.840 4.850 4.620 4.900 18,839,320 90,464,618 4.8019 3.702 3.694 3.702 3.526 3.740 24,684,707 3.6648 5.21%
2021-07-02 0 4.610 4.590 4.610 4.510 4.700 16,671,320 76,210,574 4.5714 3.518 3.503 3.518 3.442 3.587 21,844,029 3.4889 -0.43%
2021-06-30 0 4.630 4.600 4.630 4.560 4.850 18,510,500 86,182,330 4.6559 3.534 3.511 3.534 3.480 3.702 24,253,862 3.5533 1.54%
2021-06-29 0 4.560 4.560 4.590 4.480 4.650 18,602,991 84,874,839 4.5624 3.480 3.480 3.503 3.419 3.549 24,375,051 3.4820 2.01%
2021-06-28 0 4.470 4.460 4.480 4.460 4.650 4,763,000 21,461,570 4.5059 3.411 3.404 3.419 3.404 3.549 6,240,844 3.4389 -1.76%
2021-06-25 0 4.550 4.530 4.550 4.420 4.590 14,592,000 66,044,380 4.5261 3.473 3.457 3.473 3.373 3.503 19,119,546 3.4543 3.88%
2021-06-24 0 4.380 4.350 4.380 4.340 4.460 8,390,100 36,790,116 4.3849 3.343 3.320 3.343 3.312 3.404 10,993,346 3.3466 -1.79%
2021-06-23 0 4.460 4.450 4.460 4.360 4.500 13,567,000 60,255,252 4.4413 3.404 3.396 3.404 3.328 3.434 17,776,513 3.3896 1.36%
2021-06-22 0 4.400 4.380 4.400 4.100 4.430 21,844,320 94,860,530 4.3426 3.358 3.343 3.358 3.129 3.381 28,622,086 3.3142 6.80%
2021-06-21 0 4.120 4.100 4.120 3.980 4.150 7,888,987 32,205,607 4.0824 3.144 3.129 3.144 3.038 3.167 10,336,749 3.1156 1.48%
2021-06-18 0 4.060 4.060 4.070 4.000 4.130 18,220,158 73,930,348 4.0576 3.099 3.099 3.106 3.053 3.152 23,873,434 3.0968 0.00%
2021-06-17 0 4.060 4.050 4.060 3.970 4.080 7,050,000 28,526,672 4.0463 3.099 3.091 3.099 3.030 3.114 9,237,445 3.0882 1.50%
2021-06-16 0 4.000 4.000 4.010 3.960 4.190 14,066,000 56,705,412 4.0314 3.053 3.053 3.060 3.022 3.198 18,430,341 3.0767 -4.08%
2021-06-15 0 4.170 4.150 4.170 3.960 4.170 22,214,459 90,934,852 4.0935 3.183 3.167 3.183 3.022 3.183 29,107,070 3.1241 3.73%
2021-06-11 0 4.020 4.010 4.020 3.860 4.170 28,090,000 112,410,896 4.0018 3.068 3.060 3.068 2.946 3.183 36,805,650 3.0542 2.29%
2021-06-10 0 3.930 3.930 3.940 3.700 3.940 29,956,000 114,303,552 3.8157 2.999 2.999 3.007 2.824 3.007 39,250,625 2.9121 6.22%
2021-06-09 0 3.700 3.680 3.700 3.540 3.700 6,814,000 24,755,160 3.6330 2.824 2.809 2.824 2.702 2.824 8,928,220 2.7727 3.06%
2021-06-08 0 3.590 3.580 3.590 3.530 3.750 8,158,000 29,102,360 3.5673 2.740 2.732 2.740 2.694 2.862 10,689,231 2.7226 -3.49%
2021-06-07 0 3.720 3.720 3.730 3.460 3.740 9,119,384 32,776,109 3.5941 2.839 2.839 2.847 2.641 2.854 11,948,909 2.7430 3.62%
2021-06-04 0 3.590 3.570 3.590 3.520 3.640 3,070,000 11,034,090 3.5942 2.740 2.725 2.740 2.686 2.778 4,022,547 2.7431 0.28%
2021-06-03 0 3.580 3.570 3.580 3.550 3.690 4,133,807 14,828,723 3.5872 2.732 2.725 2.732 2.709 2.816 5,416,428 2.7377 -2.98%
2021-06-02 0 3.690 3.660 3.690 3.640 3.800 3,804,800 14,086,228 3.7022 2.816 2.793 2.816 2.778 2.900 4,985,338 2.8255 -2.38%
2021-06-01 0 3.780 3.770 3.780 3.730 3.790 2,970,000 11,178,472 3.7638 2.885 2.877 2.885 2.847 2.893 3,891,519 2.8725 1.20%
2021-05-31 0 3.820 3.810 3.820 3.660 3.820 2,894,874 10,877,567 3.7575 2.851 2.843 2.851 2.731 2.851 3,879,405 2.8039 1.60%
2021-05-28 0 3.760 3.750 3.760 3.740 3.830 4,559,000 17,242,760 3.7821 2.806 2.798 2.806 2.791 2.858 6,109,492 2.8223 -1.31%
2021-05-27 0 3.810 3.800 3.810 3.710 3.810 4,370,980 16,502,145 3.7754 2.843 2.836 2.843 2.768 2.843 5,857,527 2.8173 0.79%
2021-05-26 0 3.780 3.760 3.780 3.660 3.780 4,404,000 16,445,160 3.7341 2.821 2.806 2.821 2.731 2.821 5,901,777 2.7865 3.28%
2021-05-25 0 3.660 3.660 3.670 3.600 3.710 2,742,869 9,985,840 3.6407 2.731 2.731 2.739 2.686 2.768 3,675,704 2.7167 -0.54%
2021-05-24 0 3.680 3.670 3.680 3.630 3.730 3,274,945 12,030,587 3.6735 2.746 2.739 2.746 2.709 2.783 4,388,737 2.7412 -1.08%
2021-05-21 0 3.720 3.710 3.720 3.610 3.730 5,437,772 20,100,724 3.6965 2.776 2.768 2.776 2.694 2.783 7,287,130 2.7584 2.76%
2021-05-20 0 3.620 3.610 3.620 3.570 3.690 7,365,256 26,676,981 3.6220 2.701 2.694 2.701 2.664 2.754 9,870,141 2.7028 0.84%
2021-05-18 0 3.590 3.590 3.600 3.420 3.600 6,462,615 22,761,447 3.5220 2.679 2.679 2.686 2.552 2.686 8,660,516 2.6282 1.99%
2021-05-17 0 3.520 3.520 3.530 3.470 3.570 4,848,000 17,017,000 3.5101 2.627 2.627 2.634 2.589 2.664 6,496,779 2.6193 1.44%
2021-05-14 0 3.470 3.470 3.490 3.370 3.500 4,468,000 15,456,660 3.4594 2.589 2.589 2.604 2.515 2.612 5,987,543 2.5815 2.06%
2021-05-13 0 3.400 3.400 3.430 3.360 3.490 5,896,608 20,243,271 3.4330 2.537 2.537 2.560 2.507 2.604 7,902,013 2.5618 -2.30%
2021-05-12 0 3.480 3.470 3.480 3.360 3.510 6,656,700 23,058,889 3.4640 2.597 2.589 2.597 2.507 2.619 8,920,609 2.5849 2.35%
2021-05-11 0 3.400 3.400 3.410 3.210 3.450 14,940,120 49,922,337 3.3415 2.537 2.537 2.545 2.395 2.574 20,021,176 2.4935 -1.16%
2021-05-10 0 3.440 3.440 3.450 3.330 3.450 7,321,288 24,866,685 3.3965 2.567 2.567 2.574 2.485 2.574 9,811,220 2.5345 3.93%
2021-05-07 0 3.310 3.310 3.330 3.310 3.640 13,764,452 46,868,826 3.4051 2.470 2.470 2.485 2.470 2.716 18,445,670 2.5409 -7.54%
2021-05-06 0 3.580 3.570 3.580 3.550 3.670 6,711,933 24,120,004 3.5936 2.671 2.664 2.671 2.649 2.739 8,994,626 2.6816 -1.10%
2021-05-05 0 3.620 3.610 3.620 3.580 3.670 8,417,500 30,346,314 3.6051 2.701 2.694 2.701 2.671 2.739 11,280,248 2.6902 -1.36%
2021-05-04 0 3.670 3.660 3.670 3.640 3.700 2,024,256 7,430,427 3.6707 2.739 2.731 2.739 2.716 2.761 2,712,695 2.7391 -0.81%
2021-05-03 0 3.700 3.690 3.700 3.650 3.790 3,613,500 13,280,817 3.6753 2.761 2.754 2.761 2.724 2.828 4,842,432 2.7426 -2.37%
2021-04-30 0 3.790 3.780 3.790 3.700 3.790 5,944,101 22,298,573 3.7514 2.828 2.821 2.828 2.761 2.828 7,965,659 2.7993 0.80%
2021-04-29 0 3.760 3.750 3.760 3.730 3.840 3,284,056 12,374,467 3.7680 2.806 2.798 2.806 2.783 2.865 4,400,946 2.8118 -0.53%
2021-04-28 0 3.780 3.770 3.780 3.750 3.880 6,484,000 24,557,886 3.7875 2.821 2.813 2.821 2.798 2.895 8,689,174 2.8263 -2.83%
2021-04-27 0 3.890 3.880 3.890 3.790 3.890 6,176,875 23,691,797 3.8356 2.903 2.895 2.903 2.828 2.903 8,277,598 2.8622 1.30%
2021-04-26 0 3.840 3.830 3.840 3.800 4.000 9,365,366 36,271,446 3.8729 2.865 2.858 2.865 2.836 2.985 12,550,478 2.8900 -2.78%
2021-04-23 0 3.950 3.940 3.950 3.860 4.040 12,472,348 49,427,211 3.9629 2.948 2.940 2.948 2.880 3.015 16,714,128 2.9572 2.60%
2021-04-22 0 3.850 3.840 3.850 3.800 3.980 6,326,000 24,445,280 3.8643 2.873 2.865 2.873 2.836 2.970 8,477,439 2.8836 -3.02%
2021-04-21 0 3.970 3.960 3.970 3.870 3.980 9,966,000 39,199,920 3.9334 2.962 2.955 2.962 2.888 2.970 13,355,384 2.9351 0.51%
2021-04-20 0 3.950 3.950 3.960 3.860 4.000 9,884,241 38,800,027 3.9254 2.948 2.948 2.955 2.880 2.985 13,245,820 2.9292 -0.25%
2021-04-19 0 3.960 3.950 3.960 3.810 3.960 18,387,140 71,001,269 3.8615 2.955 2.948 2.955 2.843 2.955 24,640,510 2.8815 4.21%
2021-04-16 0 3.800 3.790 3.800 3.740 3.840 56,813,473 215,933,494 3.8007 2.836 2.828 2.836 2.791 2.865 76,135,437 2.8362 1.06%
2021-04-15 0 3.760 3.760 3.770 3.670 3.780 11,671,341 43,392,234 3.7178 2.806 2.806 2.813 2.739 2.821 15,640,703 2.7743 1.35%
2021-04-14 0 3.710 3.700 3.710 3.600 3.750 7,136,000 26,339,550 3.6911 2.768 2.761 2.768 2.686 2.798 9,562,916 2.7543 1.37%
2021-04-13 0 3.660 3.650 3.660 3.620 3.780 12,363,593 45,540,057 3.6834 2.731 2.724 2.731 2.701 2.821 16,568,386 2.7486 -2.40%
2021-04-12 0 3.750 3.740 3.750 3.740 3.970 8,272,175 31,329,376 3.7873 2.798 2.791 2.798 2.791 2.962 11,085,498 2.8262 -3.85%
2021-04-09 0 3.900 3.890 3.900 3.850 3.950 9,092,000 35,553,440 3.9104 2.910 2.903 2.910 2.873 2.948 12,184,142 2.9180 1.30%
2021-04-08 0 3.850 3.850 3.870 3.850 4.070 13,450,119 52,607,473 3.9113 2.873 2.873 2.888 2.873 3.037 18,024,434 2.9187 -4.70%
2021-04-07 0 4.040 4.030 4.040 3.940 4.150 21,847,466 87,850,784 4.0211 3.015 3.007 3.015 2.940 3.097 29,277,675 3.0006 1.00%
2021-04-01 0 4.000 3.990 4.000 3.800 4.000 14,915,118 58,717,135 3.9368 2.985 2.977 2.985 2.836 2.985 19,987,671 2.9377 5.82%
2021-03-31 0 3.780 3.770 3.780 3.730 3.880 5,086,000 19,196,880 3.7745 2.821 2.813 2.821 2.783 2.895 6,815,722 2.8166 -0.79%
2021-03-30 0 3.810 3.810 3.820 3.690 3.820 5,096,301 19,283,086 3.7837 2.843 2.843 2.851 2.754 2.851 6,829,526 2.8235 2.70%
2021-03-29 0 3.710 3.700 3.710 3.650 3.830 10,085,000 37,381,872 3.7067 2.768 2.761 2.768 2.724 2.858 13,514,856 2.7660 -1.85%
2021-03-26 0 3.780 3.780 3.790 3.700 3.820 9,460,000 35,748,080 3.7789 2.821 2.821 2.828 2.761 2.851 12,677,296 2.8199 2.16%
2021-03-25 0 3.700 3.700 3.710 3.560 3.740 5,596,200 20,561,378 3.6742 2.761 2.761 2.768 2.657 2.791 7,499,438 2.7417 -0.80%
2021-03-24 0 3.730 3.720 3.730 3.640 3.880 15,932,408 59,117,157 3.7105 2.783 2.776 2.783 2.716 2.895 21,350,936 2.7688 -4.36%
2021-03-23 0 3.900 3.900 3.910 3.880 4.200 10,606,946 41,871,525 3.9476 2.910 2.910 2.918 2.895 3.134 14,214,313 2.9457 -6.02%
2021-03-22 0 4.150 4.140 4.150 3.940 4.170 16,191,200 66,407,612 4.1015 3.097 3.089 3.097 2.940 3.112 21,697,742 3.0606 5.33%
2021-03-19 0 3.940 3.940 3.950 3.870 4.060 21,275,909 83,998,663 3.9481 2.940 2.940 2.948 2.888 3.030 28,511,734 2.9461 -1.25%
2021-03-18 0 3.990 3.990 4.000 3.930 4.080 5,450,000 21,790,080 3.9982 2.977 2.977 2.985 2.933 3.045 7,303,516 2.9835 0.50%
2021-03-17 0 3.970 3.960 3.970 3.950 4.080 8,665,505 34,562,434 3.9885 2.962 2.955 2.962 2.948 3.045 11,612,598 2.9763 -2.22%
2021-03-16 0 4.060 4.050 4.060 3.910 4.080 9,269,000 37,212,932 4.0148 3.030 3.022 3.030 2.918 3.045 12,421,338 2.9959 3.57%
2021-03-15 0 3.920 3.910 3.920 3.850 4.100 16,793,200 66,090,238 3.9355 2.925 2.918 2.925 2.873 3.059 22,504,479 2.9368 -1.26%
2021-03-12 0 3.970 3.950 3.970 3.900 4.330 30,848,230 123,891,132 4.0162 2.962 2.948 2.962 2.910 3.231 41,339,551 2.9969 -4.11%
2021-03-11 0 4.140 4.140 4.150 3.880 4.150 14,331,884 58,572,251 4.0868 3.089 3.089 3.097 2.895 3.097 19,206,083 3.0497 6.70%
2021-03-10 0 3.880 3.870 3.880 3.800 4.040 10,226,000 39,833,120 3.8953 2.895 2.888 2.895 2.836 3.015 13,703,809 2.9067 2.92%
2021-03-09 0 3.770 3.760 3.770 3.520 3.890 27,120,724 102,000,496 3.7610 2.813 2.806 2.813 2.627 2.903 36,344,340 2.8065 1.89%
2021-03-08 0 3.700 3.700 3.710 3.670 4.060 23,654,838 89,728,673 3.7932 2.761 2.761 2.768 2.739 3.030 31,699,724 2.8306 -5.13%
2021-03-05 0 3.900 3.890 3.900 3.650 4.010 26,721,685 103,299,951 3.8658 2.910 2.903 2.910 2.724 2.992 35,809,590 2.8847 0.00%
2021-03-04 0 3.900 3.900 3.910 3.860 4.180 29,896,919 117,776,538 3.9394 2.910 2.910 2.918 2.880 3.119 40,064,704 2.9397 -7.14%
2021-03-03 0 4.200 4.190 4.200 4.000 4.280 28,520,031 117,749,223 4.1286 3.134 3.127 3.134 2.985 3.194 38,219,544 3.0809 -2.33%
2021-03-02 0 4.300 4.300 4.310 4.260 4.840 31,645,200 140,002,388 4.4241 3.209 3.209 3.216 3.179 3.612 42,407,567 3.3014 -8.90%
2021-03-01 0 4.720 4.710 4.720 4.550 4.780 12,126,198 56,829,688 4.6865 3.522 3.515 3.522 3.395 3.567 16,250,254 3.4972 5.83%
2021-02-26 0 4.460 4.460 4.480 4.380 4.630 25,886,267 116,299,033 4.4927 3.328 3.328 3.343 3.268 3.455 34,690,051 3.3525 -6.89%
2021-02-25 0 4.790 4.770 4.790 4.650 4.880 15,769,955 75,436,855 4.7836 3.574 3.559 3.574 3.470 3.642 21,133,234 3.5696 0.63%
2021-02-24 0 4.760 4.760 4.770 4.640 5.090 24,551,507 118,143,829 4.8121 3.552 3.552 3.559 3.462 3.798 32,901,346 3.5909 -4.99%
2021-02-23 0 5.010 5.000 5.010 4.910 5.170 14,466,692 72,791,675 5.0317 3.739 3.731 3.739 3.664 3.858 19,386,738 3.7547 -0.99%
2021-02-22 0 5.060 5.060 5.070 5.040 5.370 13,700,944 70,320,742 5.1325 3.776 3.776 3.783 3.761 4.007 18,360,563 3.8300 -4.17%
2021-02-19 0 5.280 5.280 5.290 5.080 5.290 15,466,792 80,066,926 5.1767 3.940 3.940 3.947 3.791 3.947 20,726,967 3.8629 -0.75%
2021-02-18 0 5.320 5.320 5.330 5.300 5.650 23,947,932 129,835,435 5.4216 3.970 3.970 3.977 3.955 4.216 32,092,498 4.0457 -3.80%
2021-02-17 0 5.530 5.530 5.540 5.390 5.700 15,986,943 87,834,440 5.4941 4.127 4.127 4.134 4.022 4.253 21,424,018 4.0998 -2.81%
2021-02-16 0 5.690 5.680 5.690 5.390 5.820 31,760,000 179,853,988 5.6629 4.246 4.239 4.246 4.022 4.343 42,561,409 4.2258 6.16%
2021-02-11 0 5.360 5.350 5.360 5.230 5.380 5,224,800 27,757,806 5.3127 4.000 3.992 4.000 3.903 4.015 7,001,727 3.9644 -0.19%
2021-02-10 0 5.370 5.360 5.370 5.190 5.380 11,521,705 60,916,986 5.2872 4.007 4.000 4.007 3.873 4.015 15,440,176 3.9454 2.09%
2021-02-09 0 5.260 5.250 5.260 5.100 5.310 13,803,800 71,576,986 5.1853 3.925 3.918 3.925 3.806 3.962 18,498,400 3.8694 0.38%
2021-02-08 0 5.240 5.230 5.240 4.910 5.250 12,824,019 65,756,915 5.1276 3.910 3.903 3.910 3.664 3.918 17,185,401 3.8263 5.65%
2021-02-05 0 4.960 4.960 4.970 4.950 5.180 27,732,288 140,890,503 5.0804 3.701 3.701 3.709 3.694 3.865 37,163,894 3.7911 -3.69%
2021-02-04 0 5.150 5.130 5.150 5.030 5.300 25,931,876 134,011,825 5.1678 3.843 3.828 3.843 3.753 3.955 34,751,171 3.8563 1.18%
2021-02-03 0 5.090 5.080 5.090 4.970 5.130 16,956,283 85,845,631 5.0628 3.798 3.791 3.798 3.709 3.828 22,723,026 3.7779 2.41%
2021-02-02 0 4.970 4.960 4.970 4.880 5.090 12,986,000 64,596,920 4.9744 3.709 3.701 3.709 3.642 3.798 17,402,471 3.7119 2.69%
2021-02-01 0 4.840 4.830 4.840 4.730 4.900 9,532,578 46,042,454 4.8300 3.612 3.604 3.612 3.530 3.656 12,774,558 3.6042 0.83%
2021-01-29 0 4.800 4.800 4.810 4.730 4.920 16,264,000 78,353,000 4.8176 3.582 3.582 3.589 3.530 3.671 21,795,301 3.5949 1.48%
2021-01-28 0 4.730 4.730 4.740 4.700 4.950 35,984,000 174,951,499 4.8619 3.530 3.530 3.537 3.507 3.694 48,221,970 3.6280 -5.02%
2021-01-27 0 4.980 4.960 4.980 4.760 5.220 30,174,000 149,348,880 4.9496 3.716 3.701 3.716 3.552 3.895 40,436,019 3.6935 -4.23%
2021-01-26 0 5.200 5.180 5.200 5.100 5.350 14,703,639 76,452,388 5.1996 3.880 3.865 3.880 3.806 3.992 19,704,270 3.8800 -0.19%
2021-01-25 0 5.210 5.200 5.210 5.130 5.350 33,293,800 174,024,636 5.2269 3.888 3.880 3.888 3.828 3.992 44,616,847 3.9004 -0.76%
2021-01-22 0 5.250 5.240 5.250 5.170 5.380 23,886,210 125,857,392 5.2690 3.918 3.910 3.918 3.858 4.015 32,009,785 3.9318 2.34%
2021-01-21 0 5.130 5.120 5.130 5.030 5.440 27,542,665 141,947,381 5.1537 3.828 3.821 3.828 3.753 4.059 36,909,781 3.8458 -4.47%
2021-01-20 0 5.370 5.360 5.370 5.130 5.390 31,150,000 165,380,280 5.3092 4.007 4.000 4.007 3.828 4.022 41,743,952 3.9618 5.09%
2021-01-19 0 5.110 5.100 5.110 5.010 5.350 19,538,001 99,837,985 5.1099 3.813 3.806 3.813 3.739 3.992 26,182,773 3.8131 -2.29%
2021-01-18 0 5.230 5.220 5.230 5.080 5.300 22,702,001 118,248,155 5.2087 3.903 3.895 3.903 3.791 3.955 30,422,833 3.8868 2.95%
2021-01-15 0 5.080 5.070 5.080 4.930 5.200 27,211,000 137,504,701 5.0533 3.791 3.783 3.791 3.679 3.880 36,465,318 3.7708 -3.24%
2021-01-14 0 5.250 5.240 5.250 5.170 5.410 19,344,807 101,216,105 5.2322 3.918 3.910 3.918 3.858 4.037 25,923,874 3.9044 -2.42%
2021-01-13 0 5.380 5.350 5.380 5.270 5.590 28,857,244 155,877,762 5.4017 4.015 3.992 4.015 3.933 4.171 38,671,441 4.0308 -2.54%
2021-01-12 0 5.520 5.500 5.520 5.400 5.630 32,411,200 178,297,022 5.5011 4.119 4.104 4.119 4.030 4.201 43,434,079 4.1050 -0.36%
2021-01-11 0 5.540 5.530 5.540 5.500 6.090 38,642,788 219,978,826 5.6926 4.134 4.127 4.134 4.104 4.544 51,784,998 4.2479 -7.51%
2021-01-08 0 5.990 5.980 5.990 5.820 6.290 47,161,897 282,064,828 5.9808 4.470 4.462 4.470 4.343 4.694 63,201,411 4.4630 0.00%
2021-01-07 0 5.990 5.990 6.000 5.560 6.000 49,233,187 288,815,486 5.8663 4.470 4.470 4.477 4.149 4.477 65,977,136 4.3775 9.31%
2021-01-06 0 5.480 5.470 5.480 5.350 5.580 29,919,192 163,532,539 5.4658 4.089 4.082 4.089 3.992 4.164 40,094,552 4.0787 -0.54%
2021-01-05 0 5.510 5.500 5.510 5.300 5.590 26,074,796 142,475,300 5.4641 4.112 4.104 4.112 3.955 4.171 34,942,697 4.0774 0.92%
2021-01-04 0 5.460 5.460 5.490 5.260 5.620 30,166,828 165,129,755 5.4739 4.074 4.074 4.097 3.925 4.194 40,426,408 4.0847 3.80%
2020-12-31 0 5.260 5.260 5.280 5.140 5.280 12,324,000 64,152,128 5.2055 3.925 3.925 3.940 3.836 3.940 16,515,328 3.8844 1.15%
2020-12-30 0 5.200 5.190 5.200 5.120 5.270 24,807,442 128,668,587 5.1867 3.880 3.873 3.880 3.821 3.933 33,244,323 3.8704 0.39%
2020-12-29 0 5.180 5.170 5.180 5.030 5.250 22,618,000 115,929,080 5.1255 3.865 3.858 3.865 3.753 3.918 30,310,263 3.8247 0.39%
2020-12-28 0 5.160 5.160 5.170 5.050 5.360 39,035,656 201,704,146 5.1672 3.850 3.850 3.858 3.768 4.000 52,311,478 3.8558 -0.19%
2020-12-24 0 5.170 5.160 5.170 4.900 5.250 29,975,264 152,969,248 5.1032 3.858 3.850 3.858 3.656 3.918 40,169,694 3.8081 3.40%
2020-12-23 0 5.000 4.990 5.000 4.800 5.100 43,344,532 214,601,507 4.9511 3.731 3.724 3.731 3.582 3.806 58,085,780 3.6946 6.16%
2020-12-22 0 4.710 4.710 4.720 4.590 5.170 47,446,338 227,851,478 4.8023 3.515 3.515 3.522 3.425 3.858 63,582,589 3.5836 -3.88%
2020-12-21 0 4.900 4.890 4.900 4.300 5.020 95,830,867 453,758,147 4.7350 3.656 3.649 3.656 3.209 3.746 128,422,442 3.5333 16.11%
2020-12-18 0 4.220 4.220 4.330 4.160 4.370 53,418,672 226,408,331 4.2384 3.149 3.149 3.231 3.104 3.261 71,586,082 3.1627 1.20%
2020-12-17 0 4.170 4.160 4.170 4.020 4.190 21,229,602 87,121,952 4.1038 3.112 3.104 3.112 3.000 3.127 28,449,678 3.0623 -1.18%
2020-12-16 0 4.220 4.210 4.220 4.150 4.420 33,213,955 142,023,549 4.2760 3.149 3.142 3.149 3.097 3.298 44,509,847 3.1908 1.20%
2020-12-15 0 4.170 4.160 4.170 4.030 4.180 10,112,152 41,571,584 4.1111 3.112 3.104 3.112 3.007 3.119 13,551,242 3.0677 2.21%
2020-12-14 0 4.080 4.080 4.090 4.030 4.200 10,696,000 43,682,860 4.0840 3.045 3.045 3.052 3.007 3.134 14,333,654 3.0476 -0.49%
2020-12-11 0 4.100 4.100 4.110 3.940 4.130 12,001,600 48,456,484 4.0375 3.059 3.059 3.067 2.940 3.082 16,083,281 3.0128 3.54%
2020-12-10 0 3.960 3.950 3.970 3.850 4.010 8,648,156 34,032,577 3.9352 2.955 2.948 2.962 2.873 2.992 11,589,349 2.9365 -0.50%
2020-12-09 0 3.980 3.970 3.980 3.940 4.080 13,756,034 55,048,686 4.0018 2.970 2.962 2.970 2.940 3.045 18,434,389 2.9862 0.25%
2020-12-08 0 3.970 3.960 3.970 3.950 4.140 16,383,000 65,486,130 3.9972 2.962 2.955 2.962 2.948 3.089 21,954,772 2.9828 -2.93%
2020-12-07 0 4.090 4.080 4.090 3.850 4.310 28,440,000 114,562,920 4.0282 3.052 3.045 3.052 2.873 3.216 38,112,295 3.0059 -4.44%
2020-12-04 0 4.280 4.270 4.280 4.270 4.470 10,808,500 46,933,765 4.3423 3.194 3.186 3.194 3.186 3.336 14,484,414 3.2403 -2.95%
2020-12-03 0 4.410 4.400 4.410 4.360 4.510 9,644,000 42,656,680 4.4231 3.291 3.283 3.291 3.254 3.365 12,923,874 3.3006 -1.12%
2020-12-02 0 4.460 4.450 4.460 4.370 4.620 18,601,746 83,057,103 4.4650 3.328 3.321 3.328 3.261 3.448 24,928,102 3.3319 -2.41%
2020-12-01 0 4.570 4.560 4.570 4.480 4.660 20,803,640 95,258,490 4.5789 3.410 3.403 3.410 3.343 3.477 27,878,849 3.4169 2.24%
2020-11-30 0 4.470 4.460 4.470 4.340 4.560 21,919,287 97,749,152 4.4595 3.336 3.328 3.336 3.239 3.403 29,373,922 3.3278 4.20%
2020-11-27 0 4.290 4.280 4.290 4.250 4.400 8,145,505 34,960,282 4.2920 3.201 3.194 3.201 3.171 3.283 10,915,749 3.2027 -2.50%
2020-11-26 0 4.400 4.380 4.400 4.290 4.480 9,707,143 42,585,607 4.3870 3.283 3.268 3.283 3.201 3.343 13,008,491 3.2737 1.15%
2020-11-25 0 4.350 4.350 4.360 4.220 4.570 23,006,842 99,775,427 4.3368 3.246 3.246 3.254 3.149 3.410 30,831,348 3.2362 -2.25%
2020-11-24 0 4.450 4.450 4.460 4.380 4.610 18,039,083 80,712,800 4.4743 3.321 3.321 3.328 3.268 3.440 24,174,081 3.3388 -0.89%
2020-11-23 0 4.490 4.490 4.500 4.100 4.570 53,247,544 234,810,471 4.4098 3.351 3.351 3.358 3.059 3.410 71,356,755 3.2907 11.14%
2020-11-20 0 4.040 4.040 4.050 4.030 4.150 6,570,365 26,709,981 4.0652 3.015 3.015 3.022 3.007 3.097 8,804,912 3.0335 -1.22%
2020-11-19 0 4.090 4.090 4.100 4.080 4.230 9,670,000 39,971,560 4.1336 3.052 3.052 3.059 3.045 3.156 12,958,716 3.0845 -1.92%
2020-11-18 0 4.170 4.150 4.170 4.000 4.190 12,711,488 52,403,935 4.1226 3.112 3.097 3.112 2.985 3.127 17,034,598 3.0763 4.25%
2020-11-17 0 4.000 4.000 4.010 3.970 4.150 7,550,600 30,357,606 4.0206 2.985 2.985 2.992 2.962 3.097 10,118,519 3.0002 -3.15%
2020-11-16 0 4.130 4.120 4.130 4.100 4.290 9,941,343 41,345,596 4.1590 3.082 3.074 3.082 3.059 3.201 13,322,342 3.1035 0.73%
2020-11-13 0 4.100 4.090 4.100 4.000 4.150 7,635,500 31,131,385 4.0772 3.059 3.052 3.059 2.985 3.097 10,232,294 3.0425 0.00%
2020-11-12 0 4.100 4.090 4.100 3.960 4.120 9,106,000 37,116,500 4.0760 3.059 3.052 3.059 2.955 3.074 12,202,903 3.0416 4.59%
2020-11-11 0 3.920 3.910 3.920 3.860 4.140 11,926,728 47,646,584 3.9949 2.925 2.918 2.925 2.880 3.089 15,982,946 2.9811 -3.21%
2020-11-10 0 4.050 4.030 4.050 3.960 4.260 18,271,355 74,372,821 4.0705 3.022 3.007 3.022 2.955 3.179 24,485,347 3.0374 -4.48%
2020-11-09 0 4.240 4.230 4.240 3.920 4.240 30,129,043 124,433,620 4.1300 3.164 3.156 3.164 2.925 3.164 40,375,773 3.0819 9.00%
2020-11-06 0 3.890 3.890 3.900 3.850 4.070 20,483,943 80,588,853 3.9342 2.903 2.903 2.910 2.873 3.037 27,450,425 2.9358 2.64%
2020-11-05 0 3.790 3.780 3.790 3.740 3.900 11,836,000 45,163,166 3.8157 2.828 2.821 2.828 2.791 2.910 15,861,362 2.8474 2.43%
2020-11-04 0 3.700 3.700 3.730 3.560 3.850 17,598,000 64,729,240 3.6782 2.761 2.761 2.783 2.657 2.873 23,582,988 2.7447 -3.90%
2020-11-03 0 3.850 3.850 3.860 3.760 3.910 11,346,000 43,564,180 3.8396 2.873 2.873 2.880 2.806 2.918 15,204,715 2.8652 2.39%
2020-11-02 0 3.760 3.760 3.770 3.740 4.040 17,098,696 65,159,008 3.8108 2.806 2.806 2.813 2.791 3.015 22,913,873 2.8436 -5.76%
2020-10-30 0 3.990 3.980 3.990 3.920 4.320 39,190,544 160,689,891 4.1002 2.977 2.970 2.977 2.925 3.224 52,519,043 3.0597 -6.34%
2020-10-29 0 4.260 4.260 4.270 3.720 4.280 55,188,000 225,633,930 4.0885 3.179 3.179 3.186 2.776 3.194 73,957,149 3.0509 12.70%
2020-10-28 0 3.780 3.770 3.780 3.700 3.870 15,925,507 60,506,766 3.7994 2.821 2.813 2.821 2.761 2.888 21,341,688 2.8351 2.16%
2020-10-27 0 3.700 3.700 3.720 3.660 3.830 16,737,446 62,377,397 3.7268 2.761 2.761 2.776 2.731 2.858 22,429,764 2.7810 -2.12%
2020-10-23 0 3.780 3.750 3.780 3.700 3.830 13,264,569 49,859,231 3.7588 2.821 2.798 2.821 2.761 2.858 17,775,779 2.8049 0.27%
2020-10-22 0 3.770 3.770 3.780 3.740 3.950 24,359,891 92,724,248 3.8064 2.813 2.813 2.821 2.791 2.948 32,644,562 2.8404 -6.68%
2020-10-21 0 4.040 4.030 4.040 4.000 4.250 13,437,637 54,944,148 4.0888 3.015 3.007 3.015 2.985 3.171 18,007,707 3.0511 -3.12%
2020-10-20 0 4.170 4.160 4.170 4.000 4.180 15,125,100 62,397,868 4.1255 3.112 3.104 3.112 2.985 3.119 20,269,067 3.0785 4.25%
2020-10-19 0 4.000 4.000 4.020 3.850 4.090 20,798,243 82,476,850 3.9656 2.985 2.985 3.000 2.873 3.052 27,871,616 2.9592 0.25%
2020-10-16 0 3.990 3.990 4.000 3.940 4.140 19,807,556 79,299,521 4.0035 2.977 2.977 2.985 2.940 3.089 26,544,002 2.9875 -1.97%
2020-10-15 0 4.070 4.070 4.080 3.920 4.290 33,306,150 134,184,440 4.0288 3.037 3.037 3.045 2.925 3.201 44,633,397 3.0064 -3.78%
2020-10-14 0 4.230 4.230 4.240 4.150 4.340 20,642,000 87,462,348 4.2371 3.156 3.156 3.164 3.097 3.239 27,662,236 3.1618 0.95%
2020-10-12 0 4.190 4.180 4.190 4.150 4.370 23,322,375 99,163,235 4.2518 3.127 3.119 3.127 3.097 3.261 31,254,192 3.1728 -0.24%
2020-10-09 0 4.200 4.200 4.210 4.120 4.800 53,894,719 232,545,671 4.3148 3.134 3.134 3.142 3.074 3.582 72,224,030 3.2198 -14.81%
2020-10-08 0 4.930 4.920 4.930 4.540 4.930 38,099,627 181,608,906 4.7667 3.679 3.671 3.679 3.388 3.679 51,057,110 3.5570 8.35%
2020-10-07 0 4.550 4.490 4.550 4.230 4.550 19,749,666 86,456,373 4.3776 3.395 3.351 3.395 3.156 3.395 26,466,424 3.2666 4.12%
2020-10-06 0 4.370 4.360 4.370 4.160 4.370 32,921,090 141,357,937 4.2938 3.261 3.254 3.261 3.104 3.261 44,117,380 3.2041 1.63%
2020-10-05 0 4.300 4.290 4.300 4.000 4.390 37,108,854 157,586,820 4.2466 3.209 3.201 3.209 2.985 3.276 49,729,381 3.1689 5.65%
2020-09-30 0 4.070 4.060 4.070 3.860 4.070 38,655,188 153,502,460 3.9711 3.037 3.030 3.037 2.880 3.037 51,801,615 2.9633 2.52%
2020-09-29 0 3.970 3.950 3.970 3.500 4.000 47,804,341 180,459,755 3.7750 2.962 2.948 2.962 2.612 2.985 64,062,347 2.8169 13.43%
2020-09-28 0 3.500 3.490 3.500 3.430 3.550 10,920,522 38,150,386 3.4935 2.612 2.604 2.612 2.560 2.649 14,634,534 2.6069 0.86%
2020-09-25 0 3.470 3.460 3.470 3.370 3.640 24,180,000 84,298,880 3.4863 2.589 2.582 2.589 2.515 2.716 32,403,491 2.6015 -2.53%
2020-09-24 0 3.560 3.560 3.570 3.360 3.610 26,210,364 91,108,848 3.4761 2.657 2.657 2.664 2.507 2.694 35,124,371 2.5939 3.19%
2020-09-23 0 3.450 3.440 3.450 3.300 3.510 25,890,408 89,109,697 3.4418 2.574 2.567 2.574 2.463 2.619 34,695,600 2.5683 4.55%
2020-09-22 0 3.300 3.300 3.330 3.170 3.400 18,196,000 60,112,380 3.3036 2.463 2.463 2.485 2.366 2.537 24,384,364 2.4652 2.48%
2020-09-21 0 3.220 3.220 3.230 3.220 3.430 32,019,200 106,083,042 3.3131 2.403 2.403 2.410 2.403 2.560 42,908,762 2.4723 -2.13%
2020-09-18 0 3.290 3.290 3.300 3.070 3.370 51,229,586 167,028,380 3.2604 2.455 2.455 2.463 2.291 2.515 68,652,500 2.4330 6.13%
2020-09-17 0 3.100 3.100 3.110 3.060 3.240 20,514,482 63,729,809 3.1066 2.313 2.313 2.321 2.283 2.418 27,491,350 2.3182 -2.52%
2020-09-16 0 3.180 3.180 3.190 3.070 3.260 31,161,938 99,710,180 3.1997 2.373 2.373 2.380 2.291 2.433 41,759,950 2.3877 0.95%
2020-09-15 0 3.150 3.140 3.150 3.060 3.260 29,966,000 94,046,180 3.1384 2.351 2.343 2.351 2.283 2.433 40,157,279 2.3419 4.30%
2020-09-14 0 3.020 3.010 3.020 2.840 3.210 66,859,159 202,741,343 3.0324 2.254 2.246 2.254 2.119 2.395 89,597,608 2.2628 11.03%
2020-09-11 0 2.720 2.720 2.730 2.700 2.750 9,654,000 26,287,020 2.7229 2.030 2.030 2.037 2.015 2.052 12,937,275 2.0319 -0.37%
2020-09-10 0 2.730 2.730 2.740 2.700 2.770 8,780,000 23,982,080 2.7314 2.037 2.037 2.045 2.015 2.067 11,766,032 2.0382 2.25%
2020-09-09 0 2.670 2.660 2.670 2.580 2.700 11,026,000 29,363,340 2.6631 1.992 1.985 1.992 1.925 2.015 14,775,885 1.9872 2.30%
2020-09-08 0 2.610 2.610 2.620 2.490 2.660 60,036,360 153,028,703 2.5489 1.948 1.948 1.955 1.858 1.985 80,454,411 1.9021 -1.51%
2020-09-07 0 2.650 2.650 2.660 2.620 2.770 11,252,368 30,232,273 2.6867 1.977 1.977 1.985 1.955 2.067 15,079,239 2.0049 -3.99%
2020-09-04 0 2.760 2.760 2.770 2.730 2.850 13,582,167 37,592,763 2.7678 2.060 2.060 2.067 2.037 2.127 18,201,391 2.0654 -4.17%
2020-09-03 0 2.880 2.880 2.890 2.710 2.970 25,462,304 73,174,252 2.8738 2.149 2.149 2.157 2.022 2.216 34,121,900 2.1445 6.27%
2020-09-02 0 2.710 2.710 2.720 2.690 2.750 5,687,838 15,435,279 2.7137 2.022 2.022 2.030 2.007 2.052 7,622,242 2.0250 -0.37%
2020-09-01 0 2.720 2.690 2.720 2.660 2.730 4,911,000 13,245,964 2.6972 2.030 2.007 2.030 1.985 2.037 6,581,205 2.0127 0.37%
2020-08-31 0 2.710 2.700 2.720 2.700 2.750 6,630,000 18,006,460 2.7159 2.022 2.015 2.030 2.015 2.052 8,884,828 2.0267 -0.37%
2020-08-28 0 2.720 2.710 2.720 2.710 2.790 7,453,990 20,513,551 2.7520 2.030 2.022 2.030 2.022 2.082 9,989,053 2.0536 0.37%
2020-08-27 0 2.710 2.710 2.730 2.710 2.770 10,454,764 28,518,865 2.7278 2.022 2.022 2.037 2.022 2.067 14,010,374 2.0356 -1.45%
2020-08-26 0 2.750 2.740 2.750 2.710 2.850 14,737,872 41,088,323 2.7879 2.052 2.045 2.052 2.022 2.127 19,750,145 2.0804 1.48%
2020-08-25 0 2.710 2.710 2.720 2.690 2.720 8,084,802 21,888,583 2.7074 2.022 2.022 2.030 2.007 2.030 10,834,401 2.0203 0.37%
2020-08-24 0 2.700 2.690 2.700 2.670 2.710 3,998,000 10,755,720 2.6903 2.015 2.007 2.015 1.992 2.022 5,357,699 2.0075 0.75%
2020-08-21 0 2.680 2.670 2.680 2.650 2.700 7,380,715 19,709,690 2.6704 2.000 1.992 2.000 1.977 2.015 9,890,857 1.9927 0.00%
2020-08-20 0 2.680 2.680 2.690 2.650 2.730 9,927,732 26,617,493 2.6811 2.000 2.000 2.007 1.977 2.037 13,304,102 2.0007 -0.74%
2020-08-19 0 2.700 2.700 2.710 2.680 2.780 2,951,997 7,958,371 2.6959 2.015 2.015 2.022 2.000 2.074 3,955,956 2.0117 -0.74%
2020-08-18 0 2.720 2.700 2.720 2.680 2.730 5,760,145 15,561,751 2.7016 2.030 2.015 2.030 2.000 2.037 7,719,140 2.0160 1.12%
2020-08-17 0 2.690 2.670 2.690 2.660 2.770 6,542,000 17,713,770 2.7077 2.007 1.992 2.007 1.985 2.067 8,766,900 2.0205 -1.10%
2020-08-14 0 2.720 2.700 2.720 2.660 2.730 11,743,565 31,656,918 2.6957 2.030 2.015 2.030 1.985 2.037 15,737,490 2.0116 1.87%
2020-08-13 0 2.730 2.730 2.740 2.720 2.790 12,941,036 35,339,588 2.7308 1.992 1.992 2.000 1.985 2.036 17,731,927 1.9930 -2.50%
2020-08-12 0 2.800 2.790 2.800 2.670 2.880 39,412,037 108,414,740 2.7508 2.043 2.036 2.043 1.949 2.102 54,002,737 2.0076 -2.44%
2020-08-11 0 2.870 2.850 2.870 2.810 2.890 24,530,276 70,054,036 2.8558 2.095 2.080 2.095 2.051 2.109 33,611,611 2.0842 2.50%
2020-08-10 0 2.800 2.790 2.800 2.700 2.850 24,607,986 68,355,022 2.7778 2.043 2.036 2.043 1.971 2.080 33,718,090 2.0273 3.32%
2020-08-07 0 2.710 2.710 2.720 2.690 2.780 32,897,052 89,428,038 2.7184 1.978 1.978 1.985 1.963 2.029 45,075,845 1.9839 0.37%
2020-08-06 0 2.700 2.690 2.700 2.660 2.720 33,148,586 89,294,296 2.6938 1.971 1.963 1.971 1.941 1.985 45,420,499 1.9659 1.50%
2020-08-05 0 2.660 2.650 2.660 2.630 2.720 22,493,064 60,197,428 2.6763 1.941 1.934 1.941 1.919 1.985 30,820,204 1.9532 0.76%
2020-08-04 0 2.640 2.640 2.650 2.470 2.670 34,893,284 90,165,991 2.5841 1.927 1.927 1.934 1.803 1.949 47,811,100 1.8859 2.33%
2020-08-03 0 2.580 2.580 2.590 2.530 2.920 48,440,000 131,278,300 2.7101 1.883 1.883 1.890 1.846 2.131 66,372,936 1.9779 -7.53%
2020-07-31 0 2.790 2.780 2.790 2.560 2.890 50,022,186 138,029,829 2.7594 2.036 2.029 2.036 1.868 2.109 68,540,862 2.0138 10.28%
2020-07-30 0 2.530 2.530 2.540 2.440 2.560 17,158,920 43,161,836 2.5154 1.846 1.846 1.854 1.781 1.868 23,511,311 1.8358 2.43%
2020-07-29 0 2.470 2.460 2.470 2.460 2.480 1,996,033 4,931,648 2.4707 1.803 1.795 1.803 1.795 1.810 2,734,983 1.8032 0.00%
2020-07-28 0 2.470 2.460 2.470 2.410 2.490 3,948,612 9,687,551 2.4534 1.803 1.795 1.803 1.759 1.817 5,410,425 1.7905 2.07%
2020-07-27 0 2.420 2.410 2.420 2.400 2.460 3,118,000 7,548,940 2.4211 1.766 1.759 1.766 1.752 1.795 4,272,312 1.7669 -0.41%
2020-07-24 0 2.430 2.410 2.430 2.400 2.510 9,264,000 22,650,480 2.4450 1.773 1.759 1.773 1.752 1.832 12,693,618 1.7844 -2.80%
2020-07-23 0 2.500 2.490 2.500 2.470 2.550 7,184,642 17,934,905 2.4963 1.825 1.817 1.825 1.803 1.861 9,844,463 1.8218 -1.57%
2020-07-22 0 2.540 2.520 2.540 2.520 2.710 20,674,780 53,994,610 2.6116 1.854 1.839 1.854 1.839 1.978 28,328,775 1.9060 -2.31%
2020-07-21 0 2.600 2.600 2.610 2.540 2.640 15,906,000 41,331,700 2.5985 1.898 1.898 1.905 1.854 1.927 21,794,548 1.8964 2.77%
2020-07-20 0 2.530 2.530 2.540 2.510 2.550 2,894,000 7,335,880 2.5349 1.846 1.846 1.854 1.832 1.861 3,965,386 1.8500 -0.39%
2020-07-17 0 2.540 2.530 2.540 2.430 2.580 13,580,000 34,422,600 2.5348 1.854 1.846 1.854 1.773 1.883 18,607,442 1.8499 4.53%
2020-07-16 0 2.430 2.420 2.430 2.410 2.520 6,996,546 17,123,172 2.4474 1.773 1.766 1.773 1.759 1.839 9,586,732 1.7861 -3.19%
2020-07-15 0 2.510 2.500 2.510 2.460 2.520 3,716,000 9,262,340 2.4926 1.832 1.825 1.832 1.795 1.839 5,091,698 1.8191 2.03%
2020-07-14 0 2.460 2.450 2.460 2.430 2.550 3,510,000 8,701,720 2.4791 1.795 1.788 1.795 1.773 1.861 4,809,434 1.8093 -2.77%
2020-07-13 0 2.530 2.530 2.540 2.470 2.550 6,322,700 15,927,618 2.5191 1.846 1.846 1.854 1.803 1.861 8,663,422 1.8385 1.20%
2020-07-10 0 2.500 2.500 2.510 2.470 2.570 7,590,000 19,063,100 2.5116 1.825 1.825 1.832 1.803 1.876 10,399,888 1.8330 -1.96%
2020-07-09 0 2.550 2.540 2.560 2.530 2.640 11,865,403 30,636,957 2.5820 1.861 1.854 1.868 1.846 1.927 16,258,085 1.8844 -1.54%
2020-07-08 0 2.590 2.580 2.590 2.560 2.680 10,773,241 28,227,044 2.6201 1.890 1.883 1.890 1.868 1.956 14,761,594 1.9122 1.17%
2020-07-07 0 2.560 2.560 2.570 2.460 2.730 15,770,464 41,140,019 2.6087 1.868 1.868 1.876 1.795 1.992 21,608,836 1.9039 4.49%
2020-07-06 0 2.450 2.450 2.460 2.420 2.510 4,878,606 11,972,978 2.4542 1.788 1.788 1.795 1.766 1.832 6,684,711 1.7911 -0.41%
2020-07-03 0 2.460 2.460 2.470 2.450 2.550 4,942,000 12,244,700 2.4777 1.795 1.795 1.803 1.788 1.861 6,771,574 1.8083 -2.38%
2020-07-02 0 2.520 2.510 2.520 2.450 2.530 6,316,520 15,763,182 2.4955 1.839 1.832 1.839 1.788 1.846 8,654,954 1.8213 2.86%
2020-06-30 0 2.450 2.430 2.450 2.370 2.490 6,157,029 15,010,739 2.4380 1.788 1.773 1.788 1.730 1.817 8,436,418 1.7793 1.24%
2020-06-29 0 2.420 2.410 2.420 2.310 2.420 4,233,932 10,015,195 2.3655 1.766 1.759 1.766 1.686 1.766 5,801,373 1.7263 4.31%
2020-06-26 0 2.320 2.320 2.330 2.320 2.400 2,278,000 5,348,960 2.3481 1.693 1.693 1.700 1.693 1.752 3,121,337 1.7137 -3.33%
2020-06-24 0 2.400 2.390 2.400 2.290 2.460 8,443,192 20,093,550 2.3799 1.752 1.744 1.752 1.671 1.795 11,568,940 1.7369 5.26%
2020-06-23 0 2.280 2.280 2.290 2.250 2.300 1,142,000 2,597,600 2.2746 1.664 1.664 1.671 1.642 1.679 1,564,779 1.6600 0.44%
2020-06-22 0 2.270 2.270 2.290 2.270 2.350 1,645,553 3,785,871 2.3007 1.657 1.657 1.671 1.657 1.715 2,254,752 1.6791 -1.30%
2020-06-19 0 2.300 2.280 2.300 2.220 2.300 3,921,573 8,915,987 2.2736 1.679 1.664 1.679 1.620 1.679 5,373,376 1.6593 4.07%
2020-06-18 0 2.210 2.200 2.210 2.210 2.250 1,649,345 3,670,512 2.2254 1.613 1.606 1.613 1.613 1.642 2,259,948 1.6242 -0.45%
2020-06-17 0 2.220 2.210 2.220 2.210 2.270 842,000 1,879,240 2.2319 1.620 1.613 1.620 1.613 1.657 1,153,716 1.6289 -0.89%
2020-06-16 0 2.240 2.220 2.240 2.220 2.270 951,886 2,141,869 2.2501 1.635 1.620 1.635 1.620 1.657 1,304,283 1.6422 1.82%
2020-06-15 0 2.200 2.190 2.200 2.190 2.230 1,934,000 4,261,000 2.2032 1.606 1.598 1.606 1.598 1.627 2,649,985 1.6079 -1.35%
2020-06-12 0 2.230 2.200 2.230 2.160 2.230 1,218,000 2,688,040 2.2069 1.627 1.606 1.627 1.576 1.627 1,668,915 1.6107 0.00%
2020-06-11 0 2.230 2.220 2.230 2.210 2.290 1,670,000 3,751,260 2.2463 1.627 1.620 1.627 1.613 1.671 2,288,249 1.6394 -1.76%
2020-06-10 0 2.270 2.270 2.280 2.250 2.280 736,000 1,665,660 2.2631 1.657 1.657 1.664 1.642 1.664 1,008,474 1.6517 0.44%
2020-06-09 0 2.260 2.250 2.270 2.240 2.280 2,122,222 4,805,840 2.2645 1.649 1.642 1.657 1.635 1.664 2,907,888 1.6527 0.89%
2020-06-08 0 2.240 2.230 2.240 2.200 2.250 1,282,500 2,870,570 2.2383 1.635 1.627 1.635 1.606 1.642 1,757,293 1.6335 1.82%
2020-06-05 0 2.200 2.180 2.200 2.150 2.240 3,991,054 8,722,956 2.1856 1.606 1.591 1.606 1.569 1.635 5,468,579 1.5951 2.33%
2020-06-04 0 2.150 2.140 2.150 2.140 2.250 4,626,000 9,986,140 2.1587 1.569 1.562 1.569 1.562 1.642 6,338,588 1.5755 -2.27%
2020-06-03 0 2.200 2.190 2.200 2.190 2.350 3,928,556 8,751,835 2.2277 1.606 1.598 1.606 1.598 1.715 5,382,944 1.6258 -5.17%
2020-06-02 0 2.320 2.320 2.330 2.140 2.350 7,390,985 16,896,098 2.2860 1.693 1.693 1.700 1.562 1.715 10,127,196 1.6684 8.41%
2020-06-01 0 2.140 2.120 2.150 2.090 2.180 1,260,631 2,699,182 2.1411 1.562 1.547 1.569 1.525 1.591 1,727,328 1.5626 3.88%
2020-05-29 0 2.060 2.060 2.090 1.960 2.130 6,811,400 13,907,562 2.0418 1.503 1.503 1.525 1.430 1.555 9,333,043 1.4901 -3.74%
2020-05-28 0 2.140 2.140 2.150 2.100 2.150 942,622 2,009,239 2.1315 1.562 1.562 1.569 1.533 1.569 1,291,589 1.5556 -1.83%
2020-05-27 0 2.180 2.150 2.170 2.120 2.200 1,358,554 2,935,992 2.1611 1.591 1.569 1.584 1.547 1.606 1,861,503 1.5772 0.00%
2020-05-26 0 2.180 2.130 2.190 2.100 2.180 2,276,000 4,835,060 2.1244 1.591 1.555 1.598 1.533 1.591 3,118,596 1.5504 3.81%
2020-05-25 0 2.100 2.090 2.110 2.060 2.150 2,282,000 4,802,900 2.1047 1.533 1.525 1.540 1.503 1.569 3,126,817 1.5360 -3.23%
2020-05-22 0 2.170 2.150 2.180 2.120 2.210 2,618,000 5,657,120 2.1609 1.584 1.569 1.591 1.547 1.613 3,587,208 1.5770 -2.25%
2020-05-21 0 2.220 2.190 2.220 2.190 2.260 798,615 1,766,837 2.2124 1.620 1.598 1.620 1.598 1.649 1,094,270 1.6146 -1.33%
2020-05-20 0 2.250 2.240 2.250 2.240 2.300 784,018 1,768,980 2.2563 1.642 1.635 1.642 1.635 1.679 1,074,269 1.6467 -1.32%
2020-05-19 0 2.280 2.270 2.280 2.260 2.320 1,682,078 3,852,953 2.2906 1.664 1.657 1.664 1.649 1.693 2,304,799 1.6717 2.47%
2020-05-18 0 2.310 2.300 2.310 2.270 2.310 938,000 2,154,420 2.2968 1.624 1.617 1.624 1.596 1.624 1,334,356 1.6146 0.43%
2020-05-15 0 2.300 2.280 2.300 2.280 2.320 611,553 1,408,140 2.3026 1.617 1.603 1.617 1.603 1.631 869,967 1.6186 -0.43%
2020-05-14 0 2.310 2.300 2.310 2.290 2.330 922,000 2,131,040 2.3113 1.624 1.617 1.624 1.610 1.638 1,311,595 1.6248 -0.86%
2020-05-13 0 2.330 2.310 2.330 2.270 2.340 1,024,000 2,361,160 2.3058 1.638 1.624 1.638 1.596 1.645 1,456,696 1.6209 0.87%
2020-05-12 0 2.310 2.300 2.310 2.260 2.350 868,000 1,986,800 2.2889 1.624 1.617 1.624 1.589 1.652 1,234,777 1.6090 0.43%
2020-05-11 0 2.300 2.300 2.310 2.230 2.350 2,869,629 6,566,846 2.2884 1.617 1.617 1.624 1.568 1.652 4,082,203 1.6087 3.14%
2020-05-08 0 2.230 2.220 2.230 2.210 2.240 388,000 864,700 2.2286 1.568 1.561 1.568 1.554 1.575 551,951 1.5666 0.45%
2020-05-07 0 2.220 2.210 2.220 2.210 2.230 988,000 2,185,600 2.2121 1.561 1.554 1.561 1.554 1.568 1,405,484 1.5551 0.00%
2020-05-06 0 2.220 2.210 2.220 2.190 2.220 3,178,000 6,993,540 2.2006 1.561 1.554 1.561 1.539 1.561 4,520,878 1.5469 1.37%
2020-05-05 0 2.190 2.180 2.190 2.140 2.190 450,000 979,720 2.1772 1.539 1.532 1.539 1.504 1.539 640,149 1.5305 2.34%
2020-05-04 0 2.140 2.140 2.150 2.140 2.180 1,074,000 2,315,380 2.1558 1.504 1.504 1.511 1.504 1.532 1,527,823 1.5155 -2.28%
2020-04-29 0 2.190 2.190 2.200 2.190 2.210 445,600 979,284 2.1977 1.539 1.539 1.547 1.539 1.554 633,890 1.5449 0.46%
2020-04-28 0 2.180 2.180 2.190 2.170 2.200 481,630 1,052,388 2.1851 1.532 1.532 1.539 1.525 1.547 685,145 1.5360 -0.91%
2020-04-27 0 2.200 2.190 2.200 2.190 2.250 2,371,582 5,260,414 2.2181 1.547 1.539 1.547 1.539 1.582 3,373,704 1.5592 0.00%
2020-04-24 0 2.200 2.190 2.200 2.190 2.260 1,358,000 3,017,480 2.2220 1.547 1.539 1.547 1.539 1.589 1,931,829 1.5620 -0.90%
2020-04-23 0 2.220 2.210 2.220 2.200 2.290 1,039,495 2,306,389 2.2188 1.561 1.554 1.561 1.547 1.610 1,478,738 1.5597 0.91%
2020-04-22 0 2.200 2.200 2.220 2.190 2.220 2,760,000 6,073,460 2.2005 1.547 1.547 1.561 1.539 1.561 3,926,250 1.5469 -0.90%
2020-04-21 0 2.220 2.200 2.220 2.180 2.220 3,680,000 8,099,380 2.2009 1.561 1.547 1.561 1.532 1.561 5,235,000 1.5472 0.00%
2020-04-20 0 2.220 2.220 2.230 2.160 2.230 4,248,000 9,345,040 2.1999 1.561 1.561 1.568 1.518 1.568 6,043,011 1.5464 2.78%
2020-04-17 0 2.160 2.140 2.160 2.130 2.170 3,926,000 8,435,260 2.1486 1.518 1.504 1.518 1.497 1.525 5,584,948 1.5104 0.47%
2020-04-16 0 2.150 2.130 2.150 2.130 2.170 534,000 1,147,840 2.1495 1.511 1.497 1.511 1.497 1.525 759,644 1.5110 -0.46%
2020-04-15 0 2.160 2.150 2.160 2.150 2.180 1,332,000 2,879,220 2.1616 1.518 1.511 1.518 1.511 1.532 1,894,842 1.5195 0.00%
2020-04-14 0 2.160 2.160 2.170 2.150 2.170 664,392 1,435,427 2.1605 1.518 1.518 1.525 1.511 1.525 945,134 1.5188 0.47%
2020-04-09 0 2.150 2.150 2.160 2.140 2.200 1,792,000 3,858,980 2.1534 1.511 1.511 1.518 1.504 1.547 2,549,217 1.5138 -0.46%
2020-04-08 0 2.160 2.160 2.180 2.150 2.190 340,237 737,402 2.1673 1.518 1.518 1.532 1.511 1.539 484,006 1.5235 -1.82%
2020-04-07 0 2.200 2.190 2.200 2.170 2.240 2,136,000 4,715,640 2.2077 1.547 1.539 1.547 1.525 1.575 3,038,576 1.5519 1.38%
2020-04-06 0 2.170 2.170 2.180 2.130 2.180 408,536 881,448 2.1576 1.525 1.525 1.532 1.497 1.532 581,165 1.5167 0.00%
2020-04-03 0 2.170 2.140 2.170 2.110 2.240 1,830,000 3,933,080 2.1492 1.525 1.504 1.525 1.483 1.575 2,603,274 1.5108 -3.12%
2020-04-02 0 2.240 2.220 2.240 2.090 2.240 2,218,000 4,870,900 2.1961 1.575 1.561 1.575 1.469 1.575 3,155,225 1.5438 4.19%
2020-04-01 0 2.150 2.140 2.150 2.100 2.150 862,000 1,828,280 2.1210 1.511 1.504 1.511 1.476 1.511 1,226,242 1.4910 1.42%
2020-03-31 0 2.120 2.110 2.120 2.110 2.140 835,056 1,768,725 2.1181 1.490 1.483 1.490 1.483 1.504 1,187,913 1.4889 1.92%
2020-03-30 0 2.080 2.080 2.090 2.080 2.170 3,082,000 6,545,520 2.1238 1.462 1.462 1.469 1.462 1.525 4,384,312 1.4929 -5.02%
2020-03-27 0 2.190 2.180 2.200 2.170 2.280 1,544,000 3,406,900 2.2065 1.539 1.532 1.547 1.525 1.603 2,196,424 1.5511 -2.23%
2020-03-26 0 2.240 2.230 2.240 2.160 2.330 12,076,000 27,410,200 2.2698 1.575 1.568 1.575 1.518 1.638 17,178,766 1.5956 0.45%
2020-03-25 0 2.230 2.180 2.230 2.180 2.250 3,748,000 8,321,360 2.2202 1.568 1.532 1.568 1.532 1.582 5,331,734 1.5607 3.24%
2020-03-24 0 2.160 2.160 2.190 2.150 2.230 1,349,914 2,955,203 2.1892 1.518 1.518 1.539 1.511 1.568 1,920,326 1.5389 0.47%
2020-03-23 0 2.150 2.150 2.190 2.150 2.250 3,917,346 8,508,402 2.1720 1.511 1.511 1.539 1.511 1.582 5,572,637 1.5268 -4.02%
2020-03-20 0 2.240 2.240 2.250 2.190 2.260 28,260,000 63,224,620 2.2372 1.575 1.575 1.582 1.539 1.589 40,201,385 1.5727 1.82%
2020-03-19 0 2.200 2.200 2.220 2.100 2.270 9,038,000 19,750,160 2.1852 1.547 1.547 1.561 1.476 1.596 12,857,046 1.5361 -2.22%
2020-03-18 0 2.250 2.240 2.250 2.090 2.330 9,594,569 21,275,683 2.2175 1.582 1.575 1.582 1.469 1.638 13,648,796 1.5588 -0.88%
2020-03-17 0 2.270 2.270 2.280 1.940 2.360 13,782,153 30,108,474 2.1846 1.596 1.596 1.603 1.364 1.659 19,605,861 1.5357 13.50%
2020-03-16 0 2.000 2.000 2.020 1.990 2.270 9,385,303 19,311,152 2.0576 1.406 1.406 1.420 1.399 1.596 13,351,103 1.4464 -9.91%
2020-03-13 0 2.220 2.220 2.240 2.050 2.250 4,395,694 9,430,536 2.1454 1.561 1.561 1.575 1.441 1.582 6,253,113 1.5081 0.91%
2020-03-12 0 2.200 2.200 2.220 2.180 2.220 5,428,000 11,940,136 2.1997 1.547 1.547 1.561 1.532 1.561 7,721,625 1.5463 -3.51%
2020-03-11 0 2.280 2.280 2.310 2.200 2.310 2,680,000 6,120,220 2.2837 1.603 1.603 1.624 1.547 1.624 3,812,446 1.6053 3.64%
2020-03-10 0 2.200 2.200 2.210 2.170 2.330 7,653,000 17,155,220 2.2416 1.547 1.547 1.554 1.525 1.638 10,886,808 1.5758 -7.56%
2020-03-09 0 2.380 2.380 2.390 2.350 2.450 4,907,098 11,760,446 2.3966 1.673 1.673 1.680 1.652 1.722 6,980,613 1.6847 -3.64%
2020-03-06 0 2.470 2.470 2.490 2.380 2.560 7,510,155 18,625,430 2.4800 1.736 1.736 1.750 1.673 1.800 10,683,603 1.7434 0.41%
2020-03-05 0 2.460 2.450 2.460 2.430 2.480 6,804,310 16,733,619 2.4593 1.729 1.722 1.729 1.708 1.743 9,679,501 1.7288 1.65%
2020-03-04 0 2.420 2.400 2.420 2.320 2.430 3,624,681 8,697,093 2.3994 1.701 1.687 1.701 1.631 1.708 5,156,306 1.6867 2.54%
2020-03-03 0 2.360 2.340 2.360 2.320 2.390 3,292,644 7,730,704 2.3479 1.659 1.645 1.659 1.631 1.680 4,683,965 1.6505 0.85%
2020-03-02 0 2.340 2.320 2.340 2.280 2.350 3,275,008 7,627,798 2.3291 1.645 1.631 1.645 1.603 1.652 4,658,877 1.6373 0.43%
2020-02-28 0 2.330 2.320 2.330 2.290 2.360 2,344,381 5,459,348 2.3287 1.638 1.631 1.638 1.610 1.659 3,335,009 1.6370 -1.27%
2020-02-27 0 2.360 2.360 2.370 2.320 2.370 2,481,610 5,820,107 2.3453 1.659 1.659 1.666 1.631 1.666 3,530,225 1.6487 1.72%
2020-02-26 0 2.320 2.320 2.340 2.320 2.370 3,634,000 8,521,420 2.3449 1.631 1.631 1.645 1.631 1.666 5,169,562 1.6484 -2.52%
2020-02-25 0 2.380 2.370 2.380 2.320 2.440 4,306,000 10,272,760 2.3857 1.673 1.666 1.673 1.631 1.715 6,125,519 1.6770 -2.86%
2020-02-24 0 2.450 2.430 2.450 2.400 2.480 9,737,743 23,914,822 2.4559 1.722 1.708 1.722 1.687 1.743 13,852,468 1.7264 0.00%
2020-02-21 0 2.450 2.440 2.450 2.370 2.480 5,163,480 12,568,598 2.4341 1.722 1.715 1.722 1.666 1.743 7,345,331 1.7111 1.66%
2020-02-20 0 2.410 2.400 2.410 2.340 2.490 8,992,450 21,686,414 2.4116 1.694 1.687 1.694 1.645 1.750 12,792,249 1.6953 3.88%
2020-02-19 0 2.320 2.310 2.320 2.290 2.340 4,255,000 9,863,850 2.3182 1.631 1.624 1.631 1.610 1.645 6,052,969 1.6296 1.31%
2020-02-18 0 2.290 2.290 2.310 2.250 2.310 1,974,400 4,498,152 2.2782 1.610 1.610 1.624 1.582 1.624 2,808,691 1.6015 0.44%
2020-02-17 0 2.280 2.280 2.290 2.250 2.320 2,394,000 5,483,600 2.2906 1.603 1.603 1.610 1.582 1.631 3,405,595 1.6102 1.33%
2020-02-14 0 2.250 2.240 2.250 2.230 2.280 3,214,717 7,241,477 2.2526 1.582 1.575 1.582 1.568 1.603 4,573,110 1.5835 0.00%
2020-02-13 0 2.250 2.240 2.250 2.170 2.290 11,381,176 25,361,228 2.2283 1.582 1.575 1.582 1.525 1.610 16,190,341 1.5664 3.21%
2020-02-12 0 2.180 2.170 2.180 2.120 2.200 3,795,694 8,291,632 2.1845 1.532 1.525 1.532 1.490 1.547 5,399,581 1.5356 3.81%
2020-02-11 0 2.100 2.070 2.100 2.080 2.130 1,338,000 2,800,620 2.0931 1.476 1.455 1.476 1.462 1.497 1,903,378 1.4714 -0.47%
2020-02-10 0 2.110 2.100 2.110 2.070 2.150 1,118,000 2,344,920 2.0974 1.483 1.476 1.483 1.455 1.511 1,590,416 1.4744 -1.86%
2020-02-07 0 2.150 2.130 2.150 2.090 2.160 4,574,000 9,812,980 2.1454 1.511 1.497 1.511 1.469 1.518 6,506,763 1.5081 2.87%
2020-02-06 0 2.090 2.090 2.100 2.020 2.120 2,720,912 5,704,604 2.0966 1.469 1.469 1.476 1.420 1.490 3,870,645 1.4738 2.96%
2020-02-05 0 2.030 2.030 2.050 2.020 2.060 3,474,000 7,078,580 2.0376 1.427 1.427 1.441 1.420 1.448 4,941,954 1.4323 -0.49%
2020-02-04 0 2.040 2.020 2.030 2.000 2.070 2,997,082 6,065,494 2.0238 1.434 1.420 1.427 1.406 1.455 4,263,512 1.4227 2.00%
2020-02-03 0 2.000 1.990 2.010 1.960 2.010 2,877,486 5,730,666 1.9916 1.406 1.399 1.413 1.378 1.413 4,093,380 1.4000 0.00%
2020-01-31 0 2.000 1.980 2.000 1.990 2.040 1,536,000 3,084,220 2.0080 1.406 1.392 1.406 1.399 1.434 2,185,043 1.4115 0.00%
2020-01-30 0 2.000 1.980 2.000 1.970 2.120 3,284,000 6,593,280 2.0077 1.406 1.392 1.406 1.385 1.490 4,671,668 1.4113 -2.91%
2020-01-29 0 2.060 2.060 2.080 2.050 2.150 1,559,752 3,261,861 2.0913 1.448 1.448 1.462 1.441 1.511 2,218,832 1.4701 -5.07%
2020-01-24 0 2.170 2.160 2.170 2.130 2.170 600,000 1,289,360 2.1489 1.525 1.518 1.525 1.497 1.525 853,533 1.5106 0.46%
2020-01-23 0 2.160 2.120 2.160 2.100 2.190 2,152,000 4,628,920 2.1510 1.518 1.490 1.518 1.476 1.539 3,061,337 1.5121 -1.82%
2020-01-22 0 2.200 2.190 2.200 2.130 2.220 4,221,800 9,196,340 2.1783 1.547 1.539 1.547 1.497 1.561 6,005,740 1.5313 2.33%
2020-01-21 0 2.150 2.130 2.150 2.130 2.170 1,858,063 3,995,752 2.1505 1.511 1.497 1.511 1.497 1.525 2,643,196 1.5117 -0.92%
2020-01-20 0 2.170 2.170 2.180 2.130 2.180 3,389,119 7,325,132 2.1614 1.525 1.525 1.532 1.497 1.532 4,821,206 1.5194 0.93%
2020-01-17 0 2.150 2.120 2.150 2.130 2.160 429,708 919,832 2.1406 1.511 1.490 1.511 1.497 1.518 611,283 1.5048 -0.46%
2020-01-16 0 2.160 2.150 2.160 2.130 2.170 1,242,708 2,669,922 2.1485 1.518 1.511 1.518 1.497 1.525 1,767,820 1.5103 0.00%
2020-01-15 0 2.160 2.150 2.160 2.140 2.170 1,420,000 3,058,980 2.1542 1.518 1.511 1.518 1.504 1.525 2,020,027 1.5143 0.00%
2020-01-14 0 2.160 2.150 2.160 2.120 2.180 3,386,660 7,295,398 2.1542 1.518 1.511 1.518 1.490 1.532 4,817,708 1.5143 0.00%
2020-01-13 0 2.160 2.150 2.160 2.120 2.160 3,974,790 8,540,476 2.1487 1.518 1.511 1.518 1.490 1.518 5,654,355 1.5104 1.89%
2020-01-10 0 2.120 2.110 2.130 2.080 2.140 1,329,678 2,820,854 2.1215 1.490 1.483 1.497 1.462 1.504 1,891,539 1.4913 -1.40%
2020-01-09 0 2.150 2.120 2.150 2.110 2.160 2,810,000 6,011,200 2.1392 1.511 1.490 1.511 1.483 1.518 3,997,378 1.5038 0.94%
2020-01-08 0 2.130 2.110 2.130 2.110 2.140 1,288,925 2,742,924 2.1281 1.497 1.483 1.497 1.483 1.504 1,833,566 1.4960 -1.39%
2020-01-07 0 2.160 2.150 2.160 2.080 2.160 2,536,325 5,428,035 2.1401 1.518 1.511 1.518 1.462 1.518 3,608,060 1.5044 3.85%
2020-01-06 0 2.080 2.070 2.090 2.060 2.120 1,180,000 2,465,920 2.0898 1.462 1.455 1.469 1.448 1.490 1,678,614 1.4690 -3.26%
2020-01-03 0 2.150 2.130 2.150 2.100 2.180 3,421,735 7,333,320 2.1432 1.511 1.497 1.511 1.476 1.532 4,867,604 1.5066 0.94%
2020-01-02 0 2.130 2.110 2.130 2.040 2.150 3,556,715 7,506,160 2.1104 1.497 1.483 1.497 1.434 1.511 5,059,620 1.4835 4.41%
2019-12-31 0 2.040 2.030 2.050 2.040 2.060 438,000 896,760 2.0474 1.434 1.427 1.441 1.434 1.448 623,079 1.4392 -1.45%
2019-12-30 0 2.070 2.030 2.070 1.940 2.070 4,384,289 8,766,591 1.9995 1.455 1.427 1.455 1.364 1.455 6,236,889 1.4056 6.70%
2019-12-27 0 1.940 1.940 1.960 1.940 1.970 1,346,000 2,631,080 1.9547 1.364 1.364 1.378 1.364 1.385 1,914,758 1.3741 -0.51%
2019-12-24 0 1.950 1.950 1.960 1.940 1.960 879,977 1,716,176 1.9503 1.371 1.371 1.378 1.364 1.378 1,251,815 1.3710 0.00%
2019-12-23 0 1.950 1.940 1.950 1.910 1.950 696,000 1,349,660 1.9392 1.371 1.364 1.371 1.343 1.371 990,098 1.3632 2.63%
2019-12-20 0 1.900 1.900 1.940 1.900 1.960 4,724,588 9,052,615 1.9161 1.336 1.336 1.364 1.336 1.378 6,720,983 1.3469 -0.52%
2019-12-19 0 1.910 1.910 1.920 1.910 1.940 1,066,000 2,048,560 1.9217 1.343 1.343 1.350 1.343 1.364 1,516,443 1.3509 -1.55%
2019-12-18 0 1.940 1.940 1.950 1.900 1.950 2,705,733 5,211,152 1.9260 1.364 1.364 1.371 1.336 1.371 3,849,052 1.3539 0.52%
2019-12-17 0 1.930 1.930 1.940 1.910 1.950 3,300,000 6,362,710 1.9281 1.357 1.357 1.364 1.343 1.371 4,694,429 1.3554 -0.52%
2019-12-16 0 1.940 1.940 1.950 1.920 1.970 1,134,000 2,198,640 1.9388 1.364 1.364 1.371 1.350 1.385 1,613,177 1.3629 -1.02%
2019-12-13 0 1.960 1.960 1.970 1.940 1.970 2,280,008 4,451,575 1.9524 1.378 1.378 1.385 1.364 1.385 3,243,435 1.3725 0.00%
2019-12-12 0 1.960 1.950 1.960 1.920 1.960 732,400 1,421,148 1.9404 1.378 1.371 1.378 1.350 1.378 1,041,879 1.3640 1.03%
2019-12-11 0 1.940 1.940 1.950 1.940 1.960 770,000 1,501,100 1.9495 1.364 1.364 1.371 1.364 1.378 1,095,367 1.3704 0.00%
2019-12-10 0 1.940 1.940 1.970 1.940 1.970 1,116,000 2,172,700 1.9469 1.364 1.364 1.385 1.364 1.385 1,587,571 1.3686 0.00%
2019-12-09 0 1.940 1.920 1.940 1.940 1.950 98,000 190,340 1.9422 1.364 1.350 1.364 1.364 1.371 139,410 1.3653 0.00%
2019-12-06 0 1.940 1.920 1.940 1.920 1.940 91,519 176,195 1.9252 1.364 1.350 1.364 1.350 1.364 130,191 1.3534 1.57%
2019-12-05 0 1.910 1.910 1.930 1.910 1.930 1,190,000 2,274,380 1.9112 1.343 1.343 1.357 1.343 1.357 1,692,840 1.3435 0.00%
2019-12-04 0 1.910 1.910 1.930 1.890 1.930 852,000 1,631,580 1.9150 1.343 1.343 1.357 1.329 1.357 1,212,016 1.3462 -2.05%
2019-12-03 0 1.950 1.950 1.960 1.910 1.960 1,570,000 3,054,920 1.9458 1.371 1.371 1.378 1.343 1.378 2,233,410 1.3678 2.09%
2019-12-02 0 1.910 1.910 1.940 1.900 1.930 928,200 1,778,258 1.9158 1.343 1.343 1.364 1.336 1.357 1,320,415 1.3467 -1.04%
2019-11-29 0 1.930 1.930 1.950 1.910 1.940 1,010,000 1,952,440 1.9331 1.357 1.357 1.371 1.343 1.364 1,436,780 1.3589 -0.52%
2019-11-28 0 1.940 1.940 1.950 1.930 1.950 1,706,000 3,319,440 1.9457 1.364 1.364 1.371 1.357 1.371 2,426,878 1.3678 0.00%
2019-11-27 0 1.940 1.940 1.950 1.920 1.980 2,908,000 5,661,080 1.9467 1.364 1.364 1.371 1.350 1.392 4,136,788 1.3685 0.00%
2019-11-26 0 1.940 1.940 1.950 1.940 1.960 725,763 1,416,549 1.9518 1.364 1.364 1.371 1.364 1.378 1,032,437 1.3720 -1.02%
2019-11-25 0 1.960 1.950 1.960 1.950 2.010 2,740,000 5,378,320 1.9629 1.378 1.371 1.378 1.371 1.413 3,897,799 1.3798 -2.00%
2019-11-22 0 2.000 1.990 2.000 1.980 2.000 1,413,000 2,815,010 1.9922 1.406 1.399 1.406 1.392 1.406 2,010,069 1.4005 0.50%
2019-11-21 0 1.990 1.980 1.990 1.970 2.000 1,155,091 2,303,965 1.9946 1.399 1.392 1.399 1.385 1.406 1,643,180 1.4021 0.00%
2019-11-20 0 1.990 1.980 1.990 1.930 1.990 2,688,000 5,315,520 1.9775 1.399 1.392 1.399 1.357 1.399 3,823,826 1.3901 2.58%
2019-11-19 0 1.940 1.940 1.960 1.940 1.950 2,105,205 4,104,609 1.9497 1.364 1.364 1.378 1.364 1.371 2,994,768 1.3706 0.00%
2019-11-18 0 1.940 1.940 1.960 1.920 1.950 3,010,000 5,859,460 1.9467 1.364 1.364 1.378 1.350 1.371 4,281,888 1.3684 0.52%
2019-11-15 0 1.930 1.920 1.930 1.920 1.950 312,000 604,200 1.9365 1.357 1.350 1.357 1.350 1.371 443,837 1.3613 -1.03%
2019-11-14 0 1.950 1.930 1.950 1.950 1.960 320,000 624,500 1.9516 1.371 1.357 1.371 1.371 1.378 455,217 1.3719 -0.51%
2019-11-13 0 1.960 1.950 1.960 1.930 1.980 3,422,984 6,718,049 1.9626 1.378 1.371 1.378 1.357 1.392 4,869,381 1.3797 1.03%
2019-11-12 0 1.940 1.920 1.940 1.920 1.960 1,874,000 3,624,140 1.9339 1.364 1.350 1.364 1.350 1.378 2,665,867 1.3595 -0.51%
2019-11-11 0 1.950 1.930 1.950 1.930 1.950 4,832,000 9,421,540 1.9498 1.371 1.357 1.371 1.357 1.371 6,873,782 1.3706 1.04%
2019-11-08 0 1.930 1.920 1.930 1.910 1.970 3,174,268 6,163,465 1.9417 1.357 1.350 1.357 1.343 1.385 4,515,569 1.3649 -2.03%
2019-11-07 0 1.970 1.980 2.000 1.960 2.020 366,000 722,080 1.9729 1.385 1.392 1.406 1.378 1.420 520,655 1.3869 -1.50%
2019-11-06 0 2.000 1.980 2.020 1.980 2.000 214,400 426,956 1.9914 1.406 1.392 1.420 1.392 1.406 304,996 1.3999 0.00%
2019-11-05 0 2.000 1.980 2.010 1.980 2.020 250,188 498,353 1.9919 1.406 1.392 1.413 1.392 1.420 355,906 1.4002 1.01%
2019-11-04 0 1.980 1.980 2.000 1.970 2.020 553,774 1,097,794 1.9824 1.392 1.392 1.406 1.385 1.420 787,774 1.3935 -1.00%
2019-11-01 0 2.000 2.000 2.020 1.960 2.040 529,797 1,059,276 1.9994 1.406 1.406 1.420 1.378 1.434 753,665 1.4055 -0.50%
2019-10-31 0 2.010 2.020 2.040 2.000 2.040 36,000 72,100 2.0028 1.413 1.420 1.434 1.406 1.434 51,212 1.4079 -1.47%
2019-10-30 0 2.040 2.030 2.040 2.010 2.040 128,000 259,820 2.0298 1.434 1.427 1.434 1.413 1.434 182,087 1.4269 0.00%
2019-10-29 0 2.040 2.020 2.040 2.000 2.040 62,000 125,420 2.0229 1.434 1.420 1.434 1.406 1.434 88,198 1.4220 0.49%
2019-10-28 0 2.030 2.030 2.040 2.020 2.050 366,000 745,260 2.0362 1.427 1.427 1.434 1.420 1.441 520,655 1.4314 -0.49%
2019-10-25 0 2.040 2.040 2.070 2.000 2.070 1,002,000 2,037,490 2.0334 1.434 1.434 1.455 1.406 1.455 1,425,399 1.4294 2.51%
2019-10-24 0 1.990 1.970 1.990 1.960 1.990 129,526 255,889 1.9756 1.399 1.385 1.399 1.378 1.399 184,258 1.3888 1.53%
2019-10-23 0 1.960 1.960 1.980 1.960 1.970 362,000 711,380 1.9651 1.378 1.378 1.392 1.378 1.385 514,965 1.3814 0.00%
2019-10-22 0 1.960 1.960 1.970 1.960 2.000 404,000 800,060 1.9803 1.378 1.378 1.385 1.378 1.406 574,712 1.3921 -1.51%
2019-10-21 0 1.990 1.980 1.990 1.990 2.000 72,000 143,300 1.9903 1.399 1.392 1.399 1.399 1.406 102,424 1.3991 -1.49%
2019-10-18 0 2.020 1.990 2.020 1.970 2.020 1,660,000 3,304,980 1.9910 1.420 1.399 1.420 1.385 1.420 2,361,440 1.3996 3.06%
2019-10-17 0 1.960 1.970 1.980 1.960 2.000 1,820,000 3,599,140 1.9775 1.378 1.385 1.392 1.378 1.406 2,589,049 1.3901 -2.00%
2019-10-16 0 2.000 1.980 2.000 1.960 2.010 2,849,000 5,662,640 1.9876 1.406 1.392 1.406 1.378 1.413 4,052,857 1.3972 1.52%
2019-10-15 0 1.970 1.970 1.980 1.950 2.030 4,658,600 9,242,798 1.9840 1.385 1.385 1.392 1.371 1.427 6,627,112 1.3947 -2.96%
2019-10-14 0 2.030 2.030 2.040 2.030 2.070 1,084,921 2,215,402 2.0420 1.427 1.427 1.434 1.427 1.455 1,543,359 1.4354 -1.46%
2019-10-11 0 2.060 2.060 2.070 2.030 2.060 390,000 795,660 2.0402 1.448 1.448 1.455 1.427 1.448 554,796 1.4341 0.00%
2019-10-10 0 2.060 2.050 2.080 2.030 2.060 114,000 233,760 2.0505 1.448 1.441 1.462 1.427 1.448 162,171 1.4414 0.98%
2019-10-09 0 2.040 2.050 2.060 2.020 2.050 126,000 256,560 2.0362 1.434 1.441 1.448 1.420 1.441 179,242 1.4314 -0.49%
2019-10-08 0 2.050 2.050 2.080 2.050 2.070 998,000 2,056,960 2.0611 1.441 1.441 1.462 1.441 1.455 1,419,709 1.4489 -0.97%
2019-10-04 0 2.070 2.050 2.070 2.050 2.090 1,144,000 2,360,500 2.0634 1.455 1.441 1.455 1.441 1.469 1,627,402 1.4505 -1.43%
2019-10-03 0 2.100 2.090 2.100 2.060 2.100 3,292,132 6,889,570 2.0927 1.476 1.469 1.476 1.448 1.476 4,683,237 1.4711 -0.94%
2019-10-02 0 2.120 2.120 2.130 2.110 2.150 436,000 928,440 2.1294 1.490 1.490 1.497 1.483 1.511 620,234 1.4969 -0.93%
2019-09-30 0 2.140 2.100 2.140 2.120 2.150 446,000 951,700 2.1339 1.504 1.476 1.504 1.490 1.511 634,459 1.5000 0.00%
2019-09-27 0 2.140 2.140 2.150 2.060 2.160 3,704,000 7,748,240 2.0919 1.504 1.504 1.511 1.448 1.518 5,269,141 1.4705 0.94%
2019-09-26 0 2.120 2.120 2.140 2.110 2.170 1,322,106 2,822,670 2.1350 1.490 1.490 1.504 1.483 1.525 1,880,768 1.5008 0.47%
2019-09-25 0 2.110 2.110 2.120 2.110 2.210 1,326,519 2,854,665 2.1520 1.483 1.483 1.490 1.483 1.554 1,887,045 1.5128 -2.76%
2019-09-24 0 2.170 2.150 2.170 2.150 2.180 898,798 1,945,989 2.1651 1.525 1.511 1.525 1.511 1.532 1,278,589 1.5220 0.00%
2019-09-23 0 2.170 2.160 2.170 2.160 2.180 1,678,091 3,638,505 2.1682 1.525 1.518 1.525 1.518 1.532 2,387,176 1.5242 -1.36%
2019-09-20 0 2.200 2.200 2.210 2.110 2.200 3,102,880 6,774,318 2.1832 1.547 1.547 1.554 1.483 1.547 4,414,015 1.5347 3.29%
2019-09-19 0 2.130 2.110 2.130 2.110 2.150 1,356,000 2,872,840 2.1186 1.497 1.483 1.497 1.483 1.511 1,928,984 1.4893 -0.93%
2019-09-18 0 2.150 2.130 2.150 2.100 2.150 1,102,000 2,349,880 2.1324 1.511 1.497 1.511 1.476 1.511 1,567,655 1.4990 -0.46%
2019-09-17 0 2.160 2.150 2.160 2.110 2.170 1,804,000 3,875,060 2.1480 1.518 1.511 1.518 1.483 1.525 2,566,288 1.5100 2.86%
2019-09-16 0 2.100 2.100 2.120 2.100 2.180 707,541 1,498,843 2.1184 1.476 1.476 1.490 1.476 1.532 1,006,516 1.4891 -1.41%
2019-09-13 0 2.130 2.130 2.140 2.110 2.200 1,632,000 3,530,320 2.1632 1.497 1.497 1.504 1.483 1.547 2,321,609 1.5206 -0.47%
2019-09-12 0 2.140 2.140 2.150 2.060 2.150 1,501,800 3,160,006 2.1041 1.504 1.504 1.511 1.448 1.511 2,136,392 1.4791 3.38%
2019-09-11 0 2.070 2.070 2.080 2.070 2.100 1,347,057 2,800,756 2.0792 1.455 1.455 1.462 1.455 1.476 1,916,262 1.4616 0.49%
2019-09-10 0 2.060 2.060 2.080 2.060 2.100 1,360,000 2,822,600 2.0754 1.448 1.448 1.462 1.448 1.476 1,934,674 1.4590 -0.96%
2019-09-09 0 2.080 2.080 2.090 2.080 2.110 1,574,000 3,292,200 2.0916 1.462 1.462 1.469 1.462 1.483 2,239,100 1.4703 -0.95%
2019-09-06 0 2.100 2.090 2.100 2.090 2.120 1,609,180 3,378,494 2.0995 1.476 1.469 1.476 1.469 1.490 2,289,146 1.4759 0.00%
2019-09-05 0 2.100 2.090 2.100 2.090 2.120 599,600 1,264,826 2.1094 1.476 1.469 1.476 1.469 1.490 852,964 1.4829 0.96%
2019-09-04 0 2.080 2.080 2.100 2.080 2.110 726,000 1,521,440 2.0956 1.462 1.462 1.476 1.462 1.483 1,032,774 1.4732 0.00%
2019-09-03 0 2.080 2.070 2.090 2.070 2.100 554,000 1,155,860 2.0864 1.462 1.455 1.469 1.455 1.476 788,095 1.4667 -0.48%
2019-09-02 0 2.090 2.080 2.100 2.080 2.120 304,083 636,053 2.0917 1.469 1.462 1.476 1.462 1.490 432,575 1.4704 -0.95%
2019-08-30 0 2.110 2.100 2.130 2.080 2.130 1,090,400 2,297,292 2.1068 1.483 1.476 1.497 1.462 1.497 1,551,153 1.4810 0.48%
2019-08-29 0 2.100 2.090 2.100 2.060 2.100 1,250,200 2,594,008 2.0749 1.476 1.469 1.476 1.448 1.476 1,778,477 1.4586 0.00%
2019-08-28 0 2.100 2.090 2.100 2.090 2.120 870,000 1,826,380 2.0993 1.476 1.469 1.476 1.469 1.490 1,237,622 1.4757 0.96%
2019-08-27 0 2.080 2.090 2.140 2.080 2.150 2,136,000 4,500,520 2.1070 1.462 1.469 1.504 1.462 1.511 3,038,576 1.4811 -0.95%
2019-08-26 0 2.100 2.090 2.100 2.070 2.130 1,532,000 3,205,820 2.0926 1.476 1.469 1.476 1.455 1.497 2,179,353 1.4710 -2.33%
2019-08-23 0 2.150 2.150 2.180 2.130 2.220 690,000 1,491,100 2.1610 1.511 1.511 1.532 1.497 1.561 981,562 1.5191 0.47%
2019-08-22 0 2.190 2.180 2.190 2.120 2.190 1,964,000 4,243,880 2.1608 1.504 1.497 1.504 1.456 1.504 2,859,175 1.4843 1.39%
2019-08-21 0 2.160 2.160 2.190 2.160 2.230 6,482,684 14,243,978 2.1972 1.484 1.484 1.504 1.484 1.532 9,437,437 1.5093 -1.82%
2019-08-20 0 2.200 2.200 2.220 2.160 2.220 10,624,399 23,357,677 2.1985 1.511 1.511 1.525 1.484 1.525 15,466,910 1.5102 0.46%
2019-08-19 0 2.190 2.190 2.200 2.130 2.200 4,401,527 9,643,322 2.1909 1.504 1.504 1.511 1.463 1.511 6,407,706 1.5050 1.39%
2019-08-16 0 2.160 2.140 2.160 2.130 2.160 1,574,000 3,383,320 2.1495 1.484 1.470 1.484 1.463 1.484 2,291,416 1.4765 0.93%
2019-08-15 0 2.140 2.120 2.140 2.070 2.180 3,870,000 8,228,400 2.1262 1.470 1.456 1.470 1.422 1.497 5,633,913 1.4605 0.94%
2019-08-14 0 2.120 2.120 2.140 2.100 2.170 1,723,467 3,671,051 2.1300 1.456 1.456 1.470 1.443 1.491 2,509,009 1.4631 -0.47%
2019-08-13 0 2.130 2.130 2.150 2.080 2.140 1,958,395 4,156,860 2.1226 1.463 1.463 1.477 1.429 1.470 2,851,015 1.4580 -0.93%
2019-08-12 0 2.150 2.150 2.160 2.140 2.250 8,951,280 19,526,314 2.1814 1.477 1.477 1.484 1.470 1.546 13,031,198 1.4984 0.00%
2019-08-09 0 2.150 2.140 2.150 2.120 2.190 3,012,304 6,518,119 2.1638 1.477 1.470 1.477 1.456 1.504 4,385,287 1.4864 0.00%
2019-08-08 0 2.150 2.120 2.150 2.040 2.150 5,274,286 11,098,274 2.1042 1.477 1.456 1.477 1.401 1.477 7,678,261 1.4454 5.91%
2019-08-07 0 2.030 2.060 2.090 2.030 2.100 791,178 1,638,742 2.0713 1.394 1.415 1.436 1.394 1.443 1,151,790 1.4228 -1.93%
2019-08-06 0 2.070 2.070 2.080 1.940 2.080 5,651,641 11,255,631 1.9916 1.422 1.422 1.429 1.333 1.429 8,227,611 1.3680 4.55%
2019-08-05 0 1.980 1.970 1.990 1.970 2.080 4,367,122 8,779,655 2.0104 1.360 1.353 1.367 1.353 1.429 6,357,619 1.3810 -6.16%
2019-08-02 0 2.110 2.100 2.110 2.060 2.150 1,707,170 3,604,460 2.1114 1.449 1.443 1.449 1.415 1.477 2,485,284 1.4503 -0.94%
2019-08-01 0 2.130 2.120 2.130 2.040 2.160 4,240,000 8,832,000 2.0830 1.463 1.456 1.463 1.401 1.484 6,172,556 1.4308 1.91%
2019-07-31 0 2.090 2.090 2.100 2.040 2.140 2,328,000 4,827,280 2.0736 1.436 1.436 1.443 1.401 1.470 3,389,083 1.4244 -1.88%
2019-07-30 0 2.130 2.130 2.150 2.130 2.150 350,000 748,720 2.1392 1.463 1.463 1.477 1.463 1.477 509,527 1.4694 0.00%
2019-07-29 0 2.130 2.120 2.130 2.100 2.160 5,767,491 12,229,821 2.1205 1.463 1.456 1.463 1.443 1.484 8,396,265 1.4566 -1.39%
2019-07-26 0 2.160 2.160 2.170 2.150 2.190 678,000 1,467,500 2.1645 1.484 1.484 1.491 1.477 1.504 987,027 1.4868 -0.46%
2019-07-25 0 2.170 2.170 2.180 2.170 2.190 466,000 1,015,580 2.1794 1.491 1.491 1.497 1.491 1.504 678,399 1.4970 -1.36%
2019-07-24 0 2.200 2.180 2.200 2.160 2.220 4,463,762 9,703,790 2.1739 1.511 1.497 1.511 1.484 1.525 6,498,307 1.4933 0.00%
2019-07-23 0 2.200 2.190 2.200 2.190 2.240 4,040,000 8,964,480 2.2189 1.511 1.504 1.511 1.504 1.539 5,881,398 1.5242 0.46%
2019-07-22 0 2.190 2.180 2.190 2.170 2.250 1,696,491 3,750,787 2.2109 1.504 1.497 1.504 1.491 1.546 2,469,737 1.5187 -0.45%
2019-07-19 0 2.200 2.180 2.200 2.160 2.210 5,794,000 12,640,820 2.1817 1.511 1.497 1.511 1.484 1.518 8,434,856 1.4986 1.85%
2019-07-18 0 2.160 2.160 2.180 2.150 2.180 613,843 1,322,367 2.1542 1.484 1.484 1.497 1.477 1.497 893,627 1.4798 0.00%
2019-07-17 0 2.160 2.160 2.170 2.160 2.220 1,057,000 2,301,210 2.1771 1.484 1.484 1.491 1.484 1.525 1,538,772 1.4955 -1.82%
2019-07-16 0 2.200 2.170 2.200 2.160 2.200 6,894,000 15,043,000 2.1820 1.511 1.491 1.511 1.484 1.511 10,036,227 1.4989 0.92%
2019-07-15 0 2.180 2.170 2.180 2.110 2.200 4,954,105 10,711,663 2.1622 1.497 1.491 1.497 1.449 1.511 7,212,144 1.4852 -1.36%
2019-07-12 0 2.210 2.200 2.210 2.190 2.230 4,243,783 9,342,846 2.2015 1.518 1.511 1.518 1.504 1.532 6,178,064 1.5123 0.00%
2019-07-11 0 2.210 2.210 2.220 2.200 2.280 9,451,780 21,052,622 2.2274 1.518 1.518 1.525 1.511 1.566 13,759,822 1.5300 -1.78%
2019-07-10 0 2.250 2.240 2.250 2.220 2.340 6,473,113 14,635,693 2.2610 1.546 1.539 1.546 1.525 1.607 9,423,503 1.5531 1.35%
2019-07-09 0 2.220 2.220 2.230 2.220 2.300 2,728,000 6,152,340 2.2553 1.525 1.525 1.532 1.525 1.580 3,971,399 1.5492 -3.06%
2019-07-08 0 2.290 2.280 2.290 2.270 2.360 7,916,773 18,174,108 2.2956 1.573 1.566 1.573 1.559 1.621 11,525,171 1.5769 -2.97%
2019-07-05 0 2.360 2.360 2.370 2.260 2.370 14,186,000 32,920,480 2.3206 1.621 1.621 1.628 1.552 1.628 20,651,859 1.5941 1.72%
2019-07-04 0 2.320 2.330 2.340 2.270 2.370 23,798,378 55,420,323 2.3287 1.594 1.601 1.607 1.559 1.628 34,645,478 1.5996 1.31%
2019-07-03 0 2.290 2.280 2.290 2.170 2.340 17,958,739 40,641,558 2.2631 1.573 1.566 1.573 1.491 1.607 26,144,181 1.5545 4.57%
2019-07-02 0 2.190 2.180 2.190 2.160 2.220 4,576,299 10,024,477 2.1905 1.504 1.497 1.504 1.484 1.525 6,662,137 1.5047 1.86%
2019-06-28 0 2.150 2.140 2.160 2.140 2.250 6,265,400 13,616,362 2.1733 1.477 1.470 1.484 1.470 1.546 9,121,116 1.4928 -4.44%
2019-06-27 0 2.250 2.240 2.250 2.180 2.260 11,144,007 24,838,289 2.2288 1.546 1.539 1.546 1.497 1.552 16,223,351 1.5310 -0.88%
2019-06-26 0 2.270 2.270 2.280 2.250 2.320 3,762,518 8,603,355 2.2866 1.559 1.559 1.566 1.546 1.594 5,477,442 1.5707 -0.44%
2019-06-25 0 2.280 2.280 2.290 2.270 2.370 7,912,800 18,260,712 2.3077 1.566 1.566 1.573 1.559 1.628 11,519,388 1.5852 -4.20%
2019-06-24 0 2.380 2.370 2.390 2.350 2.460 10,563,371 25,384,497 2.4031 1.635 1.628 1.642 1.614 1.690 15,378,066 1.6507 -0.83%
2019-06-21 0 2.400 2.400 2.410 2.220 2.410 41,624,600 97,264,076 2.3367 1.649 1.649 1.655 1.525 1.655 60,596,742 1.6051 3.45%
2019-06-20 0 2.320 2.310 2.320 2.170 2.350 39,829,757 90,488,988 2.2719 1.594 1.587 1.594 1.491 1.614 57,983,824 1.5606 5.45%
2019-06-19 0 2.200 2.190 2.200 2.110 2.220 29,041,942 63,400,735 2.1831 1.511 1.504 1.511 1.449 1.525 42,279,014 1.4996 0.46%
2019-06-18 0 2.190 2.190 2.200 2.160 2.260 20,656,887 45,761,138 2.2153 1.504 1.504 1.511 1.484 1.552 30,072,122 1.5217 -0.45%
2019-06-17 0 2.200 2.190 2.200 1.940 2.240 24,706,376 50,764,042 2.0547 1.511 1.504 1.511 1.333 1.539 35,967,334 1.4114 12.82%
2019-06-14 0 1.950 1.940 1.950 1.940 1.950 1,834,211 3,569,713 1.9462 1.339 1.333 1.339 1.333 1.339 2,670,229 1.3369 0.52%
2019-06-13 0 1.940 1.940 1.950 1.940 1.950 6,443,007 12,517,779 1.9428 1.333 1.333 1.339 1.333 1.339 9,379,675 1.3346 0.00%
2019-06-12 0 1.940 1.940 1.950 1.940 1.950 14,461,068 28,065,921 1.9408 1.333 1.333 1.339 1.333 1.339 21,052,301 1.3332 0.00%
2019-06-11 0 1.940 1.940 1.950 1.940 1.950 18,086,525 35,101,089 1.9407 1.333 1.333 1.339 1.333 1.339 26,330,211 1.3331 -0.51%
2019-06-10 0 1.950 1.940 1.950 1.940 1.950 16,501,088 32,041,825 1.9418 1.339 1.333 1.339 1.333 1.339 24,022,145 1.3338 0.52%
2019-06-06 0 1.940 1.940 1.950 1.840 1.950 51,919,488 100,371,304 1.9332 1.333 1.333 1.339 1.264 1.339 75,583,953 1.3279 0.00%
2019-06-05 0 1.940 1.940 1.950 1.940 1.950 8,048,260 15,634,023 1.9425 1.333 1.333 1.339 1.333 1.339 11,716,589 1.3343 -0.51%
2019-06-04 0 1.950 1.940 1.950 1.940 1.950 16,050,119 31,142,906 1.9404 1.339 1.333 1.339 1.333 1.339 23,365,628 1.3329 0.52%
2019-06-03 0 1.940 1.940 1.950 1.940 1.950 22,499,161 43,673,900 1.9411 1.333 1.333 1.339 1.333 1.339 32,754,089 1.3334 0.00%
2019-05-31 0 1.940 1.940 1.950 1.940 1.950 25,109,048 48,742,520 1.9412 1.333 1.333 1.339 1.333 1.339 36,553,540 1.3335 0.00%
2019-05-30 0 1.940 1.940 1.950 1.940 1.980 15,467,051 30,158,163 1.9498 1.333 1.333 1.339 1.333 1.360 22,516,802 1.3394 -1.02%
2019-05-29 0 1.960 1.950 1.960 1.940 1.990 39,937,350 77,869,450 1.9498 1.346 1.339 1.346 1.333 1.367 58,140,457 1.3393 1.03%
2019-05-28 0 1.940 1.940 1.950 1.940 1.970 113,324,373 220,897,710 1.9493 1.333 1.333 1.339 1.333 1.353 164,976,667 1.3390

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