China Merchants Commercial Real Estate Investment Trust: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 01503  2019-12-10    
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
2026-10-09 0 0.980 0.975 0.980 0.975 0.990 133,000 129,890 0.9766 0.980 0.975 0.980 0.975 0.990 133,000 0.9766 1.03%
2026-10-08 0 0.970 0.970 0.980 0.970 0.990 72,612 71,149 0.9799 0.970 0.970 0.980 0.970 0.990 72,612 0.9799 -1.02%
2026-10-07 0 0.980 0.975 0.980 0.980 0.990 776,000 761,545 0.9814 0.980 0.975 0.980 0.980 0.990 776,000 0.9814 -1.51%
2026-10-06 0 0.995 0.990 1.000 0.990 1.000 133,000 132,930 0.9995 0.995 0.990 1.000 0.990 1.000 133,000 0.9995 -0.50%
2026-10-05 0 1.000 0.990 1.000 0.990 1.000 215,000 213,150 0.9914 1.000 0.990 1.000 0.990 1.000 215,000 0.9914 1.01%
2026-10-02 0 0.990 0.985 1.000 0.980 1.000 669,000 662,550 0.9904 0.990 0.985 1.000 0.980 1.000 669,000 0.9904 -1.00%
2026-09-30 0 1.000 0.990 1.000 0.990 1.000 616,000 610,030 0.9903 1.000 0.990 1.000 0.990 1.000 616,000 0.9903 0.50%
2026-09-29 0 0.995 0.990 0.995 0.995 1.000 60,000 59,795 0.9966 0.995 0.990 0.995 0.995 1.000 60,000 0.9966 0.00%
2026-09-28 0 0.995 0.990 1.000 0.995 1.000 143,000 142,455 0.9962 0.995 0.990 1.000 0.995 1.000 143,000 0.9962 0.51%
2026-09-25 0 0.990 0.990 0.995 0.990 0.990 327,000 323,730 0.9900 0.990 0.990 0.995 0.990 0.990 327,000 0.9900 0.00%
2026-09-24 0 0.990 0.990 0.995 0.990 1.000 287,000 284,150 0.9901 0.990 0.990 0.995 0.990 1.000 287,000 0.9901 0.00%
2026-09-23 0 0.990 0.990 1.000 0.990 1.000 134,000 133,590 0.9969 0.990 0.990 1.000 0.990 1.000 134,000 0.9969 0.00%
2026-09-22 0 0.990 0.990 1.000 0.990 1.005 86,000 85,415 0.9932 0.990 0.990 1.000 0.990 1.005 86,000 0.9932 -1.00%
2026-09-21 0 1.000 1.000 1.005 0.990 1.000 37,198 37,103 0.9974 1.000 1.000 1.005 0.990 1.000 37,198 0.9974 -0.50%
2026-09-18 0 1.005 0.995 1.010 0.995 1.010 99,000 99,330 1.0033 1.005 0.995 1.010 0.995 1.010 99,000 1.0033 1.01%
2026-09-17 0 0.995 0.990 1.030 0.990 1.000 225,000 223,030 0.9912 0.995 0.990 1.030 0.990 1.000 225,000 0.9912 0.00%
2026-09-16 0 0.995 0.995 1.000 0.990 1.010 595,900 592,870 0.9949 0.995 0.995 1.000 0.990 1.010 595,900 0.9949 -0.50%
2026-09-15 0 1.000 1.000 1.020 1.000 1.020 43,000 43,405 1.0094 1.000 1.000 1.020 1.000 1.020 43,000 1.0094 -1.96%
2026-09-14 0 1.020 1.010 1.020 0.995 1.020 263,000 263,160 1.0006 1.020 1.010 1.020 0.995 1.020 263,000 1.0006 2.00%
2026-09-11 0 1.000 1.000 1.015 0.985 1.005 659,000 657,155 0.9972 1.000 1.000 1.015 0.985 1.005 659,000 0.9972 -0.50%
2026-09-10 0 1.005 1.005 1.010 1.005 1.015 129,000 129,935 1.0072 1.005 1.005 1.010 1.005 1.015 129,000 1.0072 -0.50%
2026-09-09 0 1.010 1.010 1.025 1.005 1.020 69,000 69,785 1.0114 1.010 1.010 1.025 1.005 1.020 69,000 1.0114 -0.98%
2026-09-08 0 1.020 1.020 1.025 1.005 1.025 359,585 365,609 1.0168 1.020 1.020 1.025 1.005 1.025 359,585 1.0168 0.99%
2026-09-07 0 1.010 1.010 1.015 1.010 1.015 83,000 83,940 1.0113 1.010 1.010 1.015 1.010 1.015 83,000 1.0113 -0.49%
2026-09-04 0 1.015 1.000 1.020 1.005 1.020 781,000 792,785 1.0151 1.015 1.000 1.020 1.005 1.020 781,000 1.0151 1.07%
2026-09-03 0 1.045 1.035 1.045 1.035 1.050 740,000 774,885 1.0471 1.004 0.995 1.004 0.995 1.009 769,989 1.0064 0.48%
2026-09-02 0 1.040 1.035 1.045 1.035 1.045 706,000 732,685 1.0378 0.999 0.995 1.004 0.995 1.004 734,611 0.9974 0.48%
2026-09-01 0 1.035 1.035 1.050 1.030 1.050 590,000 612,480 1.0381 0.995 0.995 1.009 0.990 1.009 613,910 0.9977 -1.43%
2026-08-31 0 1.050 1.045 1.050 1.035 1.050 345,000 359,915 1.0432 1.009 1.004 1.009 0.995 1.009 358,981 1.0026 0.96%
2026-08-28 0 1.040 1.035 1.045 1.035 1.045 116,000 120,465 1.0385 0.999 0.995 1.004 0.995 1.004 120,701 0.9980 -0.48%
2026-08-27 0 1.045 1.040 1.050 1.030 1.045 68,000 70,710 1.0399 1.004 0.999 1.009 0.990 1.004 70,756 0.9994 0.48%
2026-08-26 0 1.040 1.035 1.050 1.030 1.050 621,000 642,600 1.0348 0.999 0.995 1.009 0.990 1.009 646,166 0.9945 -0.95%
2026-08-25 0 1.050 1.040 1.060 1.050 1.050 7,000 7,350 1.0500 1.009 0.999 1.019 1.009 1.009 7,284 1.0091 0.00%
2026-08-24 0 1.050 1.035 1.055 1.030 1.060 241,000 251,340 1.0429 1.009 0.995 1.014 0.990 1.019 250,767 1.0023 0.96%
2026-08-21 0 1.040 1.035 1.040 1.030 1.045 57,147 59,388 1.0392 0.999 0.995 0.999 0.990 1.004 59,463 0.9987 0.00%
2026-08-20 0 1.040 1.035 1.040 1.035 1.045 130,000 134,905 1.0377 0.999 0.995 0.999 0.995 1.004 135,268 0.9973 0.00%
2026-08-19 0 1.040 1.040 1.060 1.030 1.050 123,000 127,915 1.0400 0.999 0.999 1.019 0.990 1.009 127,985 0.9995 -0.95%
2026-08-18 0 1.050 1.040 1.055 1.025 1.055 241,000 252,395 1.0473 1.009 0.999 1.014 0.985 1.014 250,767 1.0065 -0.47%
2026-08-17 0 1.055 1.035 1.055 1.030 1.065 167,000 175,415 1.0504 1.014 0.995 1.014 0.990 1.024 173,768 1.0095 0.48%
2026-08-14 0 1.050 1.050 1.055 1.040 1.060 106,000 111,030 1.0475 1.009 1.009 1.014 0.999 1.019 110,296 1.0067 0.00%
2026-08-13 0 1.050 1.045 1.050 1.045 1.050 25,000 26,225 1.0490 1.009 1.004 1.009 1.004 1.009 26,013 1.0081 0.00%
2026-08-12 0 1.050 1.040 1.050 1.040 1.055 80,000 83,720 1.0465 1.009 0.999 1.009 0.999 1.014 83,242 1.0057 -1.41%
2026-08-11 0 1.065 1.040 1.065 - - 0 0 - 1.024 0.999 1.024 - - 0 - 0.00%
2026-08-10 0 1.065 1.045 1.065 1.040 1.080 141,000 148,520 1.0533 1.024 1.004 1.024 0.999 1.038 146,714 1.0123 1.43%
2026-08-07 0 1.050 1.045 1.050 1.050 1.060 25,511 26,807 1.0508 1.009 1.004 1.009 1.009 1.019 26,545 1.0099 0.96%
2026-08-06 0 1.040 1.040 1.055 1.040 1.060 119,000 124,335 1.0448 0.999 0.999 1.014 0.999 1.019 123,823 1.0041 -0.95%
2026-08-05 0 1.050 1.050 1.060 1.040 1.060 122,000 127,855 1.0480 1.009 1.009 1.019 0.999 1.019 126,944 1.0072 0.00%
2026-08-04 0 1.050 1.050 1.060 1.035 1.060 328,000 343,220 1.0464 1.009 1.009 1.019 0.995 1.019 341,292 1.0056 1.45%
2026-08-03 0 1.035 1.035 1.055 1.030 1.070 228,000 237,690 1.0425 0.995 0.995 1.014 0.990 1.028 237,240 1.0019 -0.48%
2026-07-31 0 1.040 1.020 1.040 1.030 1.040 17,000 17,580 1.0341 0.999 0.980 0.999 0.990 0.999 17,689 0.9938 0.00%
2026-07-30 0 1.040 1.020 1.040 1.020 1.040 165,000 170,470 1.0332 0.999 0.980 0.999 0.980 0.999 171,687 0.9929 0.97%
2026-07-29 0 1.030 1.020 1.040 1.020 1.040 216,000 221,700 1.0264 0.990 0.980 0.999 0.980 0.999 224,754 0.9864 0.98%
2026-07-28 0 1.020 1.020 1.030 1.010 1.020 426,000 434,480 1.0199 0.980 0.980 0.990 0.971 0.980 443,264 0.9802 0.00%
2026-07-27 0 1.020 1.010 1.020 1.000 1.020 20,000 20,180 1.0090 0.980 0.971 0.980 0.961 0.980 20,811 0.9697 0.99%
2026-07-24 0 1.010 1.010 1.020 1.010 1.020 19,000 19,240 1.0126 0.971 0.971 0.980 0.971 0.980 19,770 0.9732 0.00%
2026-07-23 0 1.010 1.010 1.020 1.010 1.020 57,000 58,100 1.0193 0.971 0.971 0.980 0.971 0.980 59,310 0.9796 0.00%
2026-07-22 0 1.010 1.000 1.020 1.000 1.020 83,176 84,249 1.0129 0.971 0.961 0.980 0.961 0.980 86,547 0.9735 0.00%
2026-07-21 0 1.010 1.010 1.020 1.010 1.020 39,000 39,490 1.0126 0.971 0.971 0.980 0.971 0.980 40,581 0.9731 -0.98%
2026-07-20 0 1.020 1.000 1.020 1.000 1.020 74,000 74,880 1.0119 0.980 0.961 0.980 0.961 0.980 76,999 0.9725 0.99%
2026-07-17 0 1.010 1.000 1.020 1.000 1.010 446,000 449,100 1.0070 0.971 0.961 0.980 0.961 0.971 464,074 0.9677 0.00%
2026-07-16 0 1.010 1.000 1.010 1.000 1.010 301,000 302,400 1.0047 0.971 0.961 0.971 0.961 0.971 313,198 0.9655 0.00%
2026-07-15 0 1.010 1.000 1.010 1.000 1.010 401,000 403,500 1.0062 0.971 0.961 0.971 0.961 0.971 417,251 0.9670 0.00%
2026-07-14 0 1.010 0.990 1.010 0.990 1.010 142,000 141,380 0.9956 0.971 0.951 0.971 0.951 0.971 147,755 0.9569 2.02%
2026-07-13 0 0.990 0.990 1.000 0.990 0.990 15,000 14,850 0.9900 0.951 0.951 0.961 0.951 0.951 15,608 0.9514 0.00%
2026-07-10 0 0.990 0.990 1.010 0.990 1.030 407,000 409,030 1.0050 0.951 0.951 0.971 0.951 0.990 423,494 0.9658 -1.98%
2026-07-09 0 1.010 1.000 1.010 1.000 1.010 738,000 743,870 1.0080 0.971 0.961 0.971 0.961 0.971 767,908 0.9687 1.00%
2026-07-08 0 1.000 1.000 1.020 1.000 1.020 51,588 52,139 1.0107 0.961 0.961 0.980 0.961 0.980 53,679 0.9713 -0.99%
2026-07-07 0 1.010 1.000 1.010 0.990 1.010 129,000 128,980 0.9998 0.971 0.961 0.971 0.951 0.971 134,228 0.9609 1.00%
2026-07-06 0 1.000 1.000 1.020 0.990 1.010 232,000 232,210 1.0009 0.961 0.961 0.980 0.951 0.971 241,402 0.9619 -0.99%
2026-07-03 0 1.010 1.000 1.020 1.000 1.030 623,000 632,270 1.0149 0.971 0.961 0.980 0.961 0.990 648,248 0.9754 0.00%
2026-07-02 0 1.010 1.000 1.010 0.990 1.010 138,000 137,960 0.9997 0.971 0.961 0.971 0.951 0.971 143,593 0.9608 2.02%
2026-06-30 0 0.990 0.990 1.000 0.980 1.000 590,000 581,850 0.9862 0.951 0.951 0.961 0.942 0.961 613,910 0.9478 -1.00%
2026-06-29 0 1.000 1.000 1.020 0.990 1.020 792,000 794,350 1.0030 0.961 0.961 0.980 0.951 0.980 824,096 0.9639 0.00%
2026-06-26 0 1.000 0.980 1.000 0.980 1.010 483,000 476,920 0.9874 0.961 0.942 0.961 0.942 0.971 502,574 0.9490 0.00%
2026-06-25 0 1.000 0.990 1.010 0.990 1.000 397,000 396,700 0.9992 0.961 0.951 0.971 0.951 0.961 413,089 0.9603 -1.96%
2026-06-24 0 1.020 1.010 1.020 1.010 1.020 21,000 21,400 1.0190 0.980 0.971 0.980 0.971 0.980 21,851 0.9794 0.99%
2026-06-23 0 1.010 1.010 1.020 1.010 1.030 395,000 404,350 1.0237 0.971 0.971 0.980 0.971 0.990 411,008 0.9838 -0.98%
2026-06-22 0 1.020 1.020 1.030 1.000 1.020 932,680 947,236 1.0156 0.980 0.980 0.990 0.961 0.980 970,478 0.9761 0.00%
2026-06-18 0 1.020 1.010 1.020 1.020 1.050 421,000 433,540 1.0298 0.980 0.971 0.980 0.980 1.009 438,061 0.9897 -2.86%
2026-06-17 0 1.050 1.040 1.050 1.000 1.060 1,152,000 1,196,550 1.0387 1.009 0.999 1.009 0.961 1.019 1,198,686 0.9982 0.00%
2026-06-16 0 1.050 1.050 1.070 1.050 1.080 411,000 437,540 1.0646 1.009 1.009 1.028 1.009 1.038 427,656 1.0231 -1.87%
2026-06-15 0 1.070 1.070 1.080 1.070 1.090 130,000 140,440 1.0803 1.028 1.028 1.038 1.028 1.048 135,268 1.0382 -0.93%
2026-06-12 0 1.080 1.070 1.080 1.070 1.090 167,000 179,170 1.0729 1.038 1.028 1.038 1.028 1.048 173,768 1.0311 0.00%
2026-06-11 0 1.080 1.070 1.080 1.070 1.090 310,000 332,480 1.0725 1.038 1.028 1.038 1.028 1.048 322,563 1.0307 0.00%
2026-06-10 0 1.080 1.080 1.100 1.080 1.100 20,000 21,740 1.0870 1.038 1.038 1.057 1.038 1.057 20,811 1.0447 -0.92%
2026-06-09 0 1.090 1.080 1.090 1.080 1.100 364,000 397,030 1.0907 1.048 1.038 1.048 1.038 1.057 378,751 1.0483 0.00%
2026-06-08 0 1.090 1.080 1.100 1.080 1.100 1,029,000 1,124,270 1.0926 1.048 1.038 1.057 1.038 1.057 1,070,701 1.0500 -0.91%
2026-06-05 0 1.100 1.100 1.110 1.100 1.120 166,531 184,084 1.1054 1.057 1.057 1.067 1.057 1.076 173,280 1.0624 -0.90%
2026-06-04 0 1.110 1.100 1.110 1.100 1.110 125,000 138,120 1.1050 1.067 1.057 1.067 1.057 1.067 130,066 1.0619 0.00%
2026-06-03 0 1.110 1.100 1.110 1.100 1.120 623,000 690,450 1.1083 1.067 1.057 1.067 1.057 1.076 648,248 1.0651 0.00%
2026-06-02 0 1.110 1.110 1.120 1.100 1.120 416,000 461,520 1.1094 1.067 1.067 1.076 1.057 1.076 432,859 1.0662 -0.89%
2026-06-01 0 1.120 1.110 1.120 1.100 1.120 672,000 744,160 1.1074 1.076 1.067 1.076 1.057 1.076 699,233 1.0643 1.82%
2026-05-29 0 1.100 1.100 1.110 1.100 1.120 210,000 232,080 1.1051 1.057 1.057 1.067 1.057 1.076 218,510 1.0621 -0.90%
2026-05-28 0 1.110 1.110 1.120 1.100 1.110 300,000 332,860 1.1095 1.067 1.067 1.076 1.057 1.067 312,158 1.0663 0.00%
2026-05-27 0 1.110 1.110 1.120 1.110 1.120 143,000 158,810 1.1106 1.067 1.067 1.076 1.067 1.076 148,795 1.0673 -0.89%
2026-05-26 0 1.120 1.110 1.120 1.110 1.120 412,000 458,650 1.1132 1.076 1.067 1.076 1.067 1.076 428,697 1.0699 0.90%
2026-05-22 0 1.110 1.110 1.120 1.110 1.130 179,502 200,977 1.1196 1.067 1.067 1.076 1.067 1.086 186,776 1.0760 -1.77%
2026-05-21 0 1.130 1.110 1.130 1.110 1.130 168,000 188,100 1.1196 1.086 1.067 1.086 1.067 1.086 174,808 1.0760 0.89%
2026-05-20 0 1.120 1.110 1.130 1.120 1.140 141,000 158,270 1.1225 1.076 1.067 1.086 1.076 1.096 146,714 1.0788 0.00%
2026-05-19 0 1.120 1.120 1.140 1.110 1.130 532,000 598,050 1.1242 1.076 1.076 1.096 1.067 1.086 553,560 1.0804 0.00%
2026-05-18 0 1.120 1.120 1.130 1.120 1.130 101,000 113,710 1.1258 1.076 1.076 1.086 1.076 1.086 105,093 1.0820 -0.88%
2026-05-15 0 1.130 1.130 1.140 1.130 1.140 411,000 465,100 1.1316 1.086 1.086 1.096 1.086 1.096 427,656 1.0876 -0.88%
2026-05-14 0 1.140 1.140 1.150 1.140 1.150 528,000 606,660 1.1490 1.096 1.096 1.105 1.096 1.105 549,398 1.1042 0.00%
2026-05-13 0 1.140 1.140 1.150 1.140 1.150 77,000 88,080 1.1439 1.096 1.096 1.105 1.096 1.105 80,120 1.0993 -0.87%
2026-05-12 0 1.150 1.130 1.150 1.120 1.150 710,000 804,830 1.1336 1.105 1.086 1.105 1.076 1.105 738,773 1.0894 0.88%
2026-05-11 0 1.140 1.130 1.140 1.120 1.140 185,000 208,520 1.1271 1.096 1.086 1.096 1.076 1.096 192,497 1.0832 0.88%
2026-05-08 0 1.130 1.120 1.130 1.110 1.130 192,535 215,409 1.1188 1.086 1.076 1.086 1.067 1.086 200,338 1.0752 0.89%
2026-05-07 0 1.120 1.110 1.130 1.110 1.120 879,000 978,960 1.1137 1.076 1.067 1.086 1.067 1.076 914,622 1.0703 0.90%
2026-05-06 0 1.110 1.110 1.120 1.110 1.120 83,000 92,430 1.1136 1.067 1.067 1.076 1.067 1.076 86,364 1.0702 0.00%
2026-05-05 0 1.110 1.110 1.120 1.100 1.120 640,000 707,570 1.1056 1.067 1.067 1.076 1.057 1.076 665,936 1.0625 0.00%
2026-05-04 0 1.110 1.110 1.120 1.110 1.120 280,000 311,180 1.1114 1.067 1.067 1.076 1.067 1.076 291,347 1.0681 -0.89%
2026-04-30 0 1.120 1.110 1.120 1.110 1.120 447,000 499,680 1.1179 1.076 1.067 1.076 1.067 1.076 465,115 1.0743 0.00%
2026-04-29 0 1.120 1.110 1.120 1.110 1.120 837,000 936,830 1.1193 1.076 1.067 1.076 1.067 1.076 870,920 1.0757 0.90%
2026-04-28 0 1.110 1.110 1.120 1.110 1.130 584,000 648,810 1.1110 1.067 1.067 1.076 1.067 1.086 607,667 1.0677 -1.77%
2026-04-27 0 1.130 1.120 1.130 1.110 1.130 35,000 39,210 1.1203 1.086 1.076 1.086 1.067 1.086 36,418 1.0767 0.00%
2026-04-24 0 1.130 1.120 1.130 1.110 1.130 153,502 171,947 1.1202 1.086 1.076 1.086 1.067 1.086 159,723 1.0765 0.89%
2026-04-23 0 1.120 1.110 1.130 1.110 1.120 761,000 848,700 1.1152 1.076 1.067 1.086 1.067 1.076 791,840 1.0718 0.00%
2026-04-22 0 1.120 1.120 1.130 1.120 1.130 471,000 528,100 1.1212 1.076 1.076 1.086 1.076 1.086 490,088 1.0776 0.00%
2026-04-21 0 1.120 1.120 1.130 1.110 1.130 396,000 445,630 1.1253 1.076 1.076 1.086 1.067 1.086 412,048 1.0815 0.00%
2026-04-20 0 1.120 1.120 1.130 1.110 1.130 375,000 421,640 1.1244 1.076 1.076 1.086 1.067 1.086 390,197 1.0806 -0.88%
2026-04-17 0 1.130 1.120 1.130 1.120 1.130 324,000 363,070 1.1206 1.086 1.076 1.086 1.076 1.086 337,130 1.0769 0.89%
2026-04-16 0 1.120 1.120 1.130 1.110 1.130 199,000 223,470 1.1230 1.076 1.076 1.086 1.067 1.086 207,065 1.0792 0.90%
2026-04-15 0 1.110 1.110 1.130 1.110 1.130 364,000 408,490 1.1222 1.067 1.067 1.086 1.067 1.086 378,751 1.0785 -1.77%
2026-04-14 0 1.130 1.120 1.130 1.110 1.140 495,000 558,030 1.1273 1.086 1.076 1.086 1.067 1.096 515,060 1.0834 0.00%
2026-04-13 0 1.130 1.110 1.130 1.100 1.130 1,825,000 2,032,060 1.1135 1.086 1.067 1.086 1.057 1.086 1,898,959 1.0701 0.00%
2026-04-10 0 1.130 1.130 1.140 1.130 1.150 1,282,520 1,463,418 1.1410 1.086 1.086 1.096 1.086 1.105 1,334,495 1.0966 -0.88%
2026-04-09 0 1.140 1.140 1.150 1.140 1.150 542,000 620,670 1.1451 1.096 1.096 1.105 1.096 1.105 563,965 1.1005 0.00%
2026-04-08 0 1.140 1.140 1.160 1.130 1.160 576,000 658,200 1.1427 1.096 1.096 1.115 1.086 1.115 599,343 1.0982 0.88%
2026-04-02 0 1.130 1.130 1.150 1.130 1.160 1,431,000 1,630,730 1.1396 1.086 1.086 1.105 1.086 1.115 1,488,992 1.0952 0.09%
2026-04-01 0 1.170 1.170 1.180 1.160 1.180 621,000 729,730 1.1751 1.085 1.085 1.094 1.076 1.094 669,632 1.0897 0.86%
2026-03-31 0 1.160 1.160 1.170 1.150 1.170 728,000 840,340 1.1543 1.076 1.076 1.085 1.066 1.085 785,012 1.0705 -0.85%
2026-03-30 0 1.170 1.160 1.170 1.130 1.170 516,000 597,020 1.1570 1.085 1.076 1.085 1.048 1.085 556,409 1.0730 0.00%
2026-03-27 0 1.170 1.170 1.180 1.170 1.180 584,000 684,710 1.1724 1.085 1.085 1.094 1.085 1.094 629,735 1.0873 -0.85%
2026-03-26 0 1.180 1.170 1.180 1.170 1.210 765,000 909,420 1.1888 1.094 1.085 1.094 1.085 1.122 824,909 1.1024 0.00%
2026-03-25 0 1.180 1.180 1.200 1.170 1.200 323,000 384,690 1.1910 1.094 1.094 1.113 1.085 1.113 348,295 1.1045 -0.84%
2026-03-24 0 1.190 1.180 1.190 1.170 1.190 167,000 197,300 1.1814 1.104 1.094 1.104 1.085 1.104 180,078 1.0956 0.85%
2026-03-23 0 1.180 1.160 1.180 1.160 1.190 929,000 1,091,950 1.1754 1.094 1.076 1.094 1.076 1.104 1,001,753 1.0900 -0.84%
2026-03-20 0 1.190 1.190 1.200 1.190 1.210 386,486 461,398 1.1938 1.104 1.104 1.113 1.104 1.122 416,753 1.1071 -0.83%
2026-03-19 0 1.200 1.200 1.210 1.190 1.210 331,000 398,290 1.2033 1.113 1.113 1.122 1.104 1.122 356,922 1.1159 0.00%
2026-03-18 0 1.200 1.190 1.200 1.200 1.210 1,045,000 1,255,440 1.2014 1.113 1.104 1.113 1.113 1.122 1,126,837 1.1141 0.00%
2026-03-17 0 1.200 1.200 1.210 1.190 1.240 4,001,000 4,852,340 1.2128 1.113 1.113 1.122 1.104 1.150 4,314,329 1.1247 -4.76%
2026-03-16 0 1.260 1.260 1.270 1.250 1.260 499,000 625,940 1.2544 1.168 1.168 1.178 1.159 1.168 538,078 1.1633 0.00%
2026-03-13 0 1.260 1.260 1.270 1.250 1.280 1,405,000 1,775,050 1.2634 1.168 1.168 1.178 1.159 1.187 1,515,029 1.1716 -1.56%
2026-03-12 0 1.280 1.280 1.300 1.280 1.290 476,000 610,650 1.2829 1.187 1.187 1.206 1.187 1.196 513,277 1.1897 -1.54%
2026-03-11 0 1.300 1.280 1.300 1.280 1.300 115,000 148,030 1.2872 1.206 1.187 1.206 1.187 1.206 124,006 1.1937 0.78%
2026-03-10 0 1.290 1.280 1.300 1.280 1.300 337,402 434,117 1.2866 1.196 1.187 1.206 1.187 1.206 363,825 1.1932 1.57%
2026-03-09 0 1.270 1.270 1.280 1.180 1.300 2,069,000 2,576,350 1.2452 1.178 1.178 1.187 1.094 1.206 2,231,029 1.1548 -2.31%
2026-03-06 0 1.300 1.300 1.320 1.290 1.320 354,383 461,697 1.3028 1.206 1.206 1.224 1.196 1.224 382,136 1.2082 0.00%
2026-03-05 0 1.300 1.300 1.310 1.280 1.300 755,000 976,390 1.2932 1.206 1.206 1.215 1.187 1.206 814,126 1.1993 2.36%
2026-03-04 0 1.270 1.270 1.290 1.260 1.300 753,000 962,840 1.2787 1.178 1.178 1.196 1.168 1.206 811,970 1.1858 -0.78%
2026-03-03 0 1.280 1.270 1.290 1.270 1.300 272,000 348,810 1.2824 1.187 1.178 1.196 1.178 1.206 293,301 1.1893 0.00%
2026-03-02 0 1.280 1.280 1.300 1.280 1.310 946,000 1,214,480 1.2838 1.187 1.187 1.206 1.187 1.215 1,020,084 1.1906 -1.54%
2026-02-27 0 1.300 1.290 1.300 1.290 1.310 770,000 1,001,920 1.3012 1.206 1.196 1.206 1.196 1.215 830,301 1.2067 0.00%
2026-02-26 0 1.300 1.280 1.300 1.290 1.310 1,161,800 1,506,910 1.2970 1.206 1.187 1.206 1.196 1.215 1,252,784 1.2028 0.78%
2026-02-25 0 1.290 1.280 1.290 1.270 1.290 582,249 746,388 1.2819 1.196 1.187 1.196 1.178 1.196 627,847 1.1888 0.78%
2026-02-24 0 1.280 1.270 1.280 1.280 1.280 170,000 217,600 1.2800 1.187 1.178 1.187 1.187 1.187 183,313 1.1870 0.00%
2026-02-23 0 1.280 1.270 1.280 1.260 1.290 1,118,000 1,427,190 1.2766 1.187 1.178 1.187 1.168 1.196 1,205,554 1.1838 1.59%
2026-02-20 0 1.260 1.260 1.270 1.250 1.270 249,000 313,280 1.2582 1.168 1.168 1.178 1.159 1.178 268,500 1.1668 -0.79%
2026-02-16 0 1.270 1.250 1.270 1.250 1.270 93,000 118,070 1.2696 1.178 1.159 1.178 1.159 1.178 100,283 1.1774 0.79%
2026-02-13 0 1.260 1.260 1.270 1.250 1.270 356,000 447,790 1.2578 1.168 1.168 1.178 1.159 1.178 383,879 1.1665 -0.79%
2026-02-12 0 1.270 1.250 1.270 1.250 1.270 250,000 315,850 1.2634 1.178 1.159 1.178 1.159 1.178 269,578 1.1716 0.00%
2026-02-11 0 1.270 1.260 1.270 1.240 1.270 563,000 707,040 1.2558 1.178 1.168 1.178 1.150 1.178 607,090 1.1646 1.60%
2026-02-10 0 1.250 1.240 1.250 1.240 1.250 285,000 353,650 1.2409 1.159 1.150 1.159 1.150 1.159 307,319 1.1508 0.00%
2026-02-09 0 1.250 1.250 1.260 1.250 1.260 69,000 86,360 1.2516 1.159 1.159 1.168 1.159 1.168 74,404 1.1607 -0.79%
2026-02-06 0 1.260 1.250 1.270 1.250 1.260 272,396 342,458 1.2572 1.168 1.159 1.178 1.159 1.168 293,728 1.1659 0.80%
2026-02-05 0 1.250 1.250 1.260 1.240 1.250 42,000 52,490 1.2498 1.159 1.159 1.168 1.150 1.159 45,289 1.1590 0.00%
2026-02-04 0 1.250 1.240 1.250 1.240 1.250 278,000 346,480 1.2463 1.159 1.150 1.159 1.150 1.159 299,771 1.1558 0.81%
2026-02-03 0 1.240 1.240 1.250 1.230 1.250 168,000 208,640 1.2419 1.150 1.150 1.159 1.141 1.159 181,157 1.1517 0.00%
2026-02-02 0 1.240 1.230 1.250 1.230 1.250 429,000 532,300 1.2408 1.150 1.141 1.159 1.141 1.159 462,596 1.1507 -0.80%
2026-01-30 0 1.250 1.250 1.260 1.240 1.260 824,000 1,031,410 1.2517 1.159 1.159 1.168 1.150 1.168 888,530 1.1608 0.81%
2026-01-29 0 1.240 1.240 1.250 1.240 1.250 78,000 97,290 1.2473 1.150 1.150 1.159 1.150 1.159 84,108 1.1567 0.00%
2026-01-28 0 1.240 1.240 1.250 1.230 1.250 519,000 642,800 1.2385 1.150 1.150 1.159 1.141 1.159 559,644 1.1486 0.00%
2026-01-27 0 1.240 1.240 1.250 1.240 1.250 470,000 583,490 1.2415 1.150 1.150 1.159 1.150 1.159 506,807 1.1513 0.00%
2026-01-26 0 1.240 1.240 1.250 1.240 1.250 48,000 59,720 1.2442 1.150 1.150 1.159 1.150 1.159 51,759 1.1538 0.00%
2026-01-23 0 1.240 1.240 1.250 1.240 1.260 258,000 322,830 1.2513 1.150 1.150 1.159 1.150 1.168 278,205 1.1604 -0.80%
2026-01-22 0 1.250 1.240 1.250 1.240 1.250 305,277 380,546 1.2466 1.159 1.150 1.159 1.150 1.159 329,184 1.1560 0.81%
2026-01-21 0 1.240 1.240 1.250 1.230 1.250 332,000 410,840 1.2375 1.150 1.150 1.159 1.141 1.159 358,000 1.1476 0.81%
2026-01-20 0 1.230 1.230 1.250 1.230 1.250 114,000 141,410 1.2404 1.141 1.141 1.159 1.141 1.159 122,928 1.1504 -0.81%
2026-01-19 0 1.240 1.230 1.240 1.230 1.250 195,000 242,110 1.2416 1.150 1.141 1.150 1.141 1.159 210,271 1.1514 -0.80%
2026-01-16 0 1.250 1.250 1.260 1.250 1.250 103,000 128,750 1.2500 1.159 1.159 1.168 1.159 1.159 111,066 1.1592 0.00%
2026-01-15 0 1.250 1.250 1.260 1.240 1.260 149,000 186,970 1.2548 1.159 1.159 1.168 1.150 1.168 160,669 1.1637 0.00%
2026-01-14 0 1.250 1.240 1.250 1.230 1.250 250,000 311,990 1.2480 1.159 1.150 1.159 1.141 1.159 269,578 1.1573 0.81%
2026-01-13 0 1.240 1.240 1.250 1.230 1.250 409,000 506,630 1.2387 1.150 1.150 1.159 1.141 1.159 441,030 1.1487 0.00%
2026-01-12 0 1.240 1.240 1.250 1.230 1.250 495,000 614,290 1.2410 1.150 1.150 1.159 1.141 1.159 533,765 1.1509 0.00%
2026-01-09 0 1.240 1.230 1.250 1.220 1.240 612,000 752,530 1.2296 1.150 1.141 1.159 1.131 1.150 659,927 1.1403 0.00%
2026-01-08 0 1.240 1.240 1.250 1.240 1.250 140,398 174,347 1.2418 1.150 1.150 1.159 1.150 1.159 151,393 1.1516 -0.80%
2026-01-07 0 1.250 1.240 1.260 1.240 1.260 212,000 264,630 1.2483 1.159 1.150 1.168 1.150 1.168 228,602 1.1576 -0.79%
2026-01-06 0 1.260 1.240 1.260 1.240 1.260 393,000 491,260 1.2500 1.168 1.150 1.168 1.150 1.168 423,777 1.1592 0.00%
2026-01-05 0 1.260 1.250 1.260 1.250 1.260 84,000 105,500 1.2560 1.168 1.159 1.168 1.159 1.168 90,578 1.1647 0.00%
2026-01-02 0 1.260 1.250 1.260 1.240 1.260 310,000 386,970 1.2483 1.168 1.159 1.168 1.150 1.168 334,277 1.1576 1.61%
2025-12-31 0 1.240 1.240 1.250 1.240 1.250 126,000 156,800 1.2444 1.150 1.150 1.159 1.150 1.159 135,867 1.1541 0.81%
2025-12-30 0 1.230 1.230 1.240 1.230 1.230 172,947 212,686 1.2298 1.141 1.141 1.150 1.141 1.141 186,491 1.1405 -0.81%
2025-12-29 0 1.240 1.230 1.250 1.230 1.240 171,000 211,930 1.2394 1.150 1.141 1.159 1.141 1.150 184,391 1.1493 -0.80%
2025-12-24 0 1.250 1.240 1.250 - - 0 0 - 1.159 1.150 1.159 - - 0 - 0.00%
2025-12-23 0 1.250 1.240 1.250 1.240 1.250 599,000 745,000 1.2437 1.159 1.150 1.159 1.150 1.159 645,909 1.1534 0.00%
2025-12-22 0 1.250 1.240 1.250 1.230 1.250 122,000 151,230 1.2396 1.159 1.150 1.159 1.141 1.159 131,554 1.1496 0.81%
2025-12-19 0 1.240 1.240 1.250 1.230 1.250 625,277 774,716 1.2390 1.150 1.150 1.159 1.141 1.159 674,244 1.1490 0.00%
2025-12-18 0 1.240 1.240 1.250 1.240 1.240 829,000 1,027,960 1.2400 1.150 1.150 1.159 1.150 1.150 893,921 1.1499 0.00%
2025-12-17 0 1.240 1.240 1.250 1.240 1.250 163,000 202,150 1.2402 1.150 1.150 1.159 1.150 1.159 175,765 1.1501 -0.80%
2025-12-16 0 1.250 1.240 1.250 1.220 1.250 1,017,000 1,258,690 1.2376 1.159 1.150 1.159 1.131 1.159 1,096,644 1.1478 0.81%
2025-12-15 0 1.240 1.240 1.250 1.240 1.250 455,000 564,400 1.2404 1.150 1.150 1.159 1.150 1.159 490,632 1.1504 -0.80%
2025-12-12 0 1.250 1.250 1.260 1.240 1.250 167,000 208,410 1.2480 1.159 1.159 1.168 1.150 1.159 180,078 1.1573 0.00%
2025-12-11 0 1.250 1.240 1.250 1.240 1.250 57,000 70,790 1.2419 1.159 1.150 1.159 1.150 1.159 61,464 1.1517 0.00%
2025-12-10 0 1.250 1.240 1.260 1.240 1.260 128,000 159,930 1.2495 1.159 1.150 1.168 1.150 1.168 138,024 1.1587 0.00%
2025-12-09 0 1.250 1.240 1.260 1.240 1.250 487,000 607,690 1.2478 1.159 1.150 1.168 1.150 1.159 525,138 1.1572 0.00%
2025-12-08 0 1.250 1.250 1.260 1.250 1.270 432,000 544,220 1.2598 1.159 1.159 1.168 1.159 1.178 465,831 1.1683 -1.57%
2025-12-05 0 1.270 1.270 1.280 1.260 1.290 313,162 397,678 1.2699 1.178 1.178 1.187 1.168 1.196 337,687 1.1777 0.00%
2025-12-04 0 1.270 1.270 1.290 1.270 1.290 847,000 1,082,700 1.2783 1.178 1.178 1.196 1.178 1.196 913,331 1.1854 -0.78%
2025-12-03 0 1.280 1.270 1.280 - - 0 0 - 1.187 1.178 1.187 - - 0 - 0.00%
2025-12-02 0 1.280 1.270 1.280 1.270 1.280 57,000 72,470 1.2714 1.187 1.178 1.187 1.178 1.187 61,464 1.1791 0.79%
2025-12-01 0 1.270 1.270 1.280 1.270 1.280 80,000 102,120 1.2765 1.178 1.178 1.187 1.178 1.187 86,265 1.1838 0.00%
2025-11-28 0 1.270 1.270 1.290 1.260 1.280 240,000 305,130 1.2714 1.178 1.178 1.196 1.168 1.187 258,795 1.1790 0.00%
2025-11-27 0 1.270 1.270 1.280 1.270 1.280 31,000 39,470 1.2732 1.178 1.178 1.187 1.178 1.187 33,428 1.1808 -0.78%
2025-11-26 0 1.280 1.270 1.280 1.270 1.280 308,000 392,720 1.2751 1.187 1.178 1.187 1.178 1.187 332,120 1.1825 -0.78%
2025-11-25 0 1.290 1.270 1.290 1.260 1.290 518,000 661,240 1.2765 1.196 1.178 1.196 1.168 1.196 558,566 1.1838 2.38%
2025-11-24 0 1.260 1.260 1.270 1.260 1.280 89,000 112,200 1.2607 1.168 1.168 1.178 1.168 1.187 95,970 1.1691 0.80%
2025-11-21 0 1.250 1.250 1.270 1.250 1.270 596,258 747,967 1.2544 1.159 1.159 1.178 1.159 1.178 642,953 1.1633 -1.57%
2025-11-20 0 1.270 1.270 1.280 1.260 1.280 219,000 280,180 1.2794 1.178 1.178 1.187 1.168 1.187 236,150 1.1864 0.79%
2025-11-19 0 1.260 1.260 1.280 1.260 1.280 53,000 67,620 1.2758 1.168 1.168 1.187 1.168 1.187 57,151 1.1832 -1.56%
2025-11-18 0 1.280 1.270 1.280 1.270 1.290 672,000 859,170 1.2785 1.187 1.178 1.187 1.178 1.196 724,626 1.1857 -0.78%
2025-11-17 0 1.290 1.280 1.290 1.280 1.290 188,000 241,500 1.2846 1.196 1.187 1.196 1.187 1.196 202,723 1.1913 0.78%
2025-11-14 0 1.280 1.280 1.290 1.280 1.290 78,000 100,050 1.2827 1.187 1.187 1.196 1.187 1.196 84,108 1.1895 -0.78%
2025-11-13 0 1.290 1.280 1.290 1.280 1.290 314,000 402,150 1.2807 1.196 1.187 1.196 1.187 1.196 338,590 1.1877 0.78%
2025-11-12 0 1.280 1.280 1.300 1.270 1.300 866,000 1,113,860 1.2862 1.187 1.187 1.206 1.178 1.206 933,819 1.1928 0.00%
2025-11-11 0 1.280 1.280 1.290 1.270 1.290 473,000 605,340 1.2798 1.187 1.187 1.196 1.178 1.196 510,042 1.1868 0.79%
2025-11-10 0 1.270 1.270 1.280 1.260 1.280 173,000 219,920 1.2712 1.178 1.178 1.187 1.168 1.187 186,548 1.1789 -0.78%
2025-11-07 0 1.280 1.270 1.280 1.260 1.280 440,223 558,535 1.2688 1.187 1.178 1.187 1.168 1.187 474,698 1.1766 0.00%
2025-11-06 0 1.280 1.270 1.280 1.270 1.280 291,000 370,240 1.2723 1.187 1.178 1.187 1.178 1.187 313,789 1.1799 1.59%
2025-11-05 0 1.260 1.260 1.280 1.260 1.270 130,000 164,540 1.2657 1.168 1.168 1.187 1.168 1.178 140,181 1.1738 -0.79%
2025-11-04 0 1.270 1.260 1.270 1.260 1.280 654,000 827,070 1.2646 1.178 1.168 1.178 1.168 1.187 705,217 1.1728 0.00%
2025-11-03 0 1.270 1.270 1.280 1.270 1.280 263,000 334,400 1.2715 1.178 1.178 1.187 1.178 1.187 283,596 1.1791 -0.78%
2025-10-31 0 1.280 1.270 1.280 1.270 1.280 681,000 869,570 1.2769 1.187 1.178 1.187 1.178 1.187 734,331 1.1842 0.00%
2025-10-30 0 1.280 1.280 1.290 1.280 1.300 129,000 166,460 1.2904 1.187 1.187 1.196 1.187 1.206 139,102 1.1967 -0.78%
2025-10-28 0 1.290 1.290 1.300 1.290 1.300 128,000 165,620 1.2939 1.196 1.196 1.206 1.196 1.206 138,024 1.1999 0.00%
2025-10-27 0 1.290 1.280 1.290 1.270 1.300 337,000 432,530 1.2835 1.196 1.187 1.196 1.178 1.206 363,391 1.1903 1.57%
2025-10-24 0 1.270 1.270 1.280 1.270 1.280 421,000 536,670 1.2748 1.178 1.178 1.187 1.178 1.187 453,970 1.1822 0.00%
2025-10-23 0 1.270 1.270 1.280 1.250 1.280 422,469 531,510 1.2581 1.178 1.178 1.187 1.159 1.187 455,554 1.1667 0.79%
2025-10-22 0 1.260 1.240 1.260 1.240 1.260 257,000 322,680 1.2556 1.168 1.150 1.168 1.150 1.168 277,126 1.1644 0.80%
2025-10-21 0 1.250 1.250 1.260 1.240 1.260 384,000 482,930 1.2576 1.159 1.159 1.168 1.150 1.168 414,072 1.1663 0.00%
2025-10-20 0 1.250 1.240 1.250 1.240 1.260 509,000 638,750 1.2549 1.159 1.150 1.159 1.150 1.168 548,861 1.1638 0.81%
2025-10-17 0 1.240 1.240 1.250 1.240 1.260 153,000 191,340 1.2506 1.150 1.150 1.159 1.150 1.168 164,982 1.1598 -0.80%
2025-10-16 0 1.250 1.250 1.260 1.250 1.270 240,000 300,350 1.2515 1.159 1.159 1.168 1.159 1.178 258,795 1.1606 -1.57%
2025-10-15 0 1.270 1.250 1.270 1.250 1.270 368,000 462,060 1.2556 1.178 1.159 1.178 1.159 1.178 396,819 1.1644 1.60%
2025-10-14 0 1.250 1.250 1.270 1.250 1.260 186,000 234,160 1.2589 1.159 1.159 1.178 1.159 1.168 200,566 1.1675 0.00%
2025-10-13 0 1.250 1.250 1.260 1.250 1.250 283,000 353,750 1.2500 1.159 1.159 1.168 1.159 1.159 305,163 1.1592 0.00%
2025-10-10 0 1.250 1.250 1.270 1.250 1.270 409,000 514,400 1.2577 1.159 1.159 1.178 1.159 1.178 441,030 1.1664 -1.57%
2025-10-09 0 1.270 1.260 1.270 1.250 1.270 179,493 226,166 1.2600 1.178 1.168 1.178 1.159 1.178 193,550 1.1685 0.79%
2025-10-08 0 1.260 1.260 1.280 1.260 1.270 167,000 211,140 1.2643 1.168 1.168 1.187 1.168 1.178 180,078 1.1725 -0.79%
2025-10-06 0 1.270 1.260 1.280 1.260 1.280 234,000 297,150 1.2699 1.178 1.168 1.187 1.168 1.187 252,325 1.1776 -0.78%
2025-10-03 0 1.280 1.270 1.280 1.270 1.280 532,000 676,170 1.2710 1.187 1.178 1.187 1.178 1.187 573,662 1.1787 0.79%
2025-10-02 0 1.270 1.270 1.280 1.260 1.280 406,000 517,590 1.2749 1.178 1.178 1.187 1.168 1.187 437,795 1.1823 -0.78%
2025-09-30 0 1.280 1.270 1.280 1.270 1.290 177,000 225,300 1.2729 1.187 1.178 1.187 1.178 1.196 190,861 1.1804 0.00%
2025-09-29 0 1.280 1.270 1.290 1.270 1.290 314,000 399,470 1.2722 1.187 1.178 1.196 1.178 1.196 338,590 1.1798 0.00%
2025-09-26 0 1.280 1.280 1.290 1.270 1.290 227,000 290,380 1.2792 1.187 1.187 1.196 1.178 1.196 244,777 1.1863 0.00%
2025-09-25 0 1.280 1.270 1.280 1.270 1.280 350,000 445,110 1.2717 1.187 1.178 1.187 1.178 1.187 377,409 1.1794 0.00%
2025-09-24 0 1.280 1.270 1.280 1.270 1.280 110,000 140,050 1.2732 1.187 1.178 1.187 1.178 1.187 118,614 1.1807 -0.78%
2025-09-23 0 1.290 1.270 1.290 1.270 1.290 282,000 359,890 1.2762 1.196 1.178 1.196 1.178 1.196 304,084 1.1835 0.00%
2025-09-22 0 1.290 1.280 1.300 1.270 1.290 167,000 214,000 1.2814 1.196 1.187 1.206 1.178 1.196 180,078 1.1884 0.00%
2025-09-19 0 1.290 1.290 1.300 1.280 1.300 374,460 483,608 1.2915 1.196 1.196 1.206 1.187 1.206 403,785 1.1977 0.00%
2025-09-18 0 1.290 1.290 1.300 1.280 1.300 71,000 91,940 1.2949 1.196 1.196 1.206 1.187 1.206 76,560 1.2009 0.00%
2025-09-17 0 1.290 1.290 1.300 1.280 1.300 588,000 758,630 1.2902 1.196 1.196 1.206 1.187 1.206 634,048 1.1965 0.00%
2025-09-16 0 1.290 1.290 1.300 1.290 1.290 70,000 90,300 1.2900 1.196 1.196 1.206 1.196 1.196 75,482 1.1963 -0.77%
2025-09-15 0 1.300 1.290 1.300 1.290 1.310 41,000 53,250 1.2988 1.206 1.196 1.206 1.196 1.215 44,211 1.2045 -0.76%
2025-09-12 0 1.310 1.300 1.310 1.290 1.310 343,000 445,630 1.2992 1.215 1.206 1.215 1.196 1.215 369,861 1.2049 0.77%
2025-09-11 0 1.300 1.300 1.310 1.300 1.320 423,000 552,230 1.3055 1.206 1.206 1.215 1.206 1.224 456,126 1.2107 0.00%
2025-09-10 0 1.300 1.300 1.310 1.290 1.310 865,000 1,125,790 1.3015 1.206 1.206 1.215 1.196 1.215 932,741 1.2070 0.78%
2025-09-09 0 1.290 1.290 1.300 1.270 1.320 691,000 887,550 1.2844 1.196 1.196 1.206 1.178 1.224 745,114 1.1912 -0.77%
2025-09-08 0 1.300 1.300 1.310 1.290 1.320 437,000 567,560 1.2988 1.206 1.206 1.215 1.196 1.224 471,223 1.2044 -0.76%
2025-09-05 0 1.310 1.310 1.330 1.310 1.340 194,102 255,225 1.3149 1.215 1.215 1.233 1.215 1.243 209,303 1.2194 -0.32%
2025-09-04 0 1.370 1.360 1.370 1.360 1.370 192,000 262,320 1.3663 1.219 1.210 1.219 1.210 1.219 215,827 1.2154 0.00%
2025-09-03 0 1.370 1.370 1.380 1.360 1.390 260,000 358,670 1.3795 1.219 1.219 1.228 1.210 1.237 292,265 1.2272 0.00%
2025-09-02 0 1.370 1.360 1.370 1.360 1.380 168,000 229,830 1.3680 1.219 1.210 1.219 1.210 1.228 188,848 1.2170 -0.72%
2025-09-01 0 1.380 1.360 1.390 1.350 1.380 356,000 484,840 1.3619 1.228 1.210 1.237 1.201 1.228 400,179 1.2116 1.47%
2025-08-29 0 1.360 1.360 1.370 1.350 1.360 378,000 511,920 1.3543 1.210 1.210 1.219 1.201 1.210 424,909 1.2048 0.00%
2025-08-28 0 1.360 1.350 1.370 1.350 1.380 630,000 862,170 1.3685 1.210 1.201 1.219 1.201 1.228 708,181 1.2174 -1.45%
2025-08-27 0 1.380 1.370 1.380 1.370 1.390 403,000 556,400 1.3806 1.228 1.219 1.228 1.219 1.237 453,011 1.2282 0.00%
2025-08-26 0 1.380 1.390 1.400 1.370 1.400 151,000 209,620 1.3882 1.228 1.237 1.245 1.219 1.245 169,739 1.2350 0.73%
2025-08-25 0 1.370 1.370 1.380 1.360 1.380 825,000 1,129,920 1.3696 1.219 1.219 1.228 1.210 1.228 927,380 1.2184 0.00%
2025-08-22 0 1.370 1.370 1.380 1.360 1.380 441,000 604,430 1.3706 1.219 1.219 1.228 1.210 1.228 495,727 1.2193 -0.72%
2025-08-21 0 1.380 1.380 1.390 1.370 1.380 737,375 1,013,577 1.3746 1.228 1.228 1.237 1.219 1.228 828,881 1.2228 1.47%
2025-08-20 0 1.360 1.360 1.380 1.360 1.380 963,000 1,315,180 1.3657 1.210 1.210 1.228 1.210 1.228 1,082,506 1.2149 -2.16%
2025-08-19 0 1.390 1.370 1.390 1.370 1.390 191,000 263,420 1.3792 1.237 1.219 1.237 1.219 1.237 214,703 1.2269 0.00%
2025-08-18 0 1.390 1.380 1.390 1.370 1.390 299,000 413,810 1.3840 1.237 1.228 1.237 1.219 1.237 336,105 1.2312 0.00%
2025-08-15 0 1.390 1.380 1.390 1.380 1.420 891,000 1,232,690 1.3835 1.237 1.228 1.237 1.228 1.263 1,001,571 1.2308 -0.71%
2025-08-14 0 1.400 1.380 1.400 1.370 1.420 855,000 1,186,520 1.3877 1.245 1.228 1.245 1.219 1.263 961,103 1.2345 -1.41%
2025-08-13 0 1.420 1.390 1.420 1.390 1.420 461,000 649,010 1.4078 1.263 1.237 1.263 1.237 1.263 518,209 1.2524 0.71%
2025-08-12 0 1.410 1.380 1.410 1.380 1.420 768,000 1,075,400 1.4003 1.254 1.228 1.254 1.228 1.263 863,307 1.2457 0.00%
2025-08-11 0 1.410 1.390 1.410 1.340 1.420 1,669,000 2,301,520 1.3790 1.254 1.237 1.254 1.192 1.263 1,876,118 1.2267 2.92%
2025-08-08 0 1.370 1.350 1.370 1.340 1.370 931,000 1,261,890 1.3554 1.219 1.201 1.219 1.192 1.219 1,046,534 1.2058 1.48%
2025-08-07 0 1.350 1.340 1.350 1.320 1.360 646,351 868,506 1.3437 1.201 1.192 1.201 1.174 1.210 726,561 1.1954 0.75%
2025-08-06 0 1.340 1.320 1.340 1.310 1.340 691,000 915,640 1.3251 1.192 1.174 1.192 1.165 1.192 776,751 1.1788 2.29%
2025-08-05 0 1.310 1.300 1.310 1.300 1.350 297,000 389,280 1.3107 1.165 1.156 1.165 1.156 1.201 333,857 1.1660 0.77%
2025-08-04 0 1.300 1.300 1.310 1.280 1.320 236,000 306,440 1.2985 1.156 1.156 1.165 1.139 1.174 265,287 1.1551 -0.76%
2025-08-01 0 1.310 1.290 1.310 1.300 1.340 842,000 1,101,980 1.3088 1.165 1.148 1.165 1.156 1.192 946,490 1.1643 -2.96%
2025-07-31 0 1.350 1.320 1.350 1.300 1.390 1,219,260 1,627,791 1.3351 1.201 1.174 1.201 1.156 1.237 1,370,567 1.1877 3.05%
2025-07-30 0 1.310 1.300 1.310 1.290 1.320 617,000 802,280 1.3003 1.165 1.156 1.165 1.148 1.174 693,568 1.1567 2.34%
2025-07-29 0 1.280 1.270 1.280 1.270 1.300 224,000 287,300 1.2826 1.139 1.130 1.139 1.130 1.156 251,798 1.1410 -0.78%
2025-07-28 0 1.290 1.280 1.290 1.260 1.290 767,000 976,300 1.2729 1.148 1.139 1.148 1.121 1.148 862,183 1.1324 2.38%
2025-07-25 0 1.260 1.250 1.260 1.250 1.270 797,000 1,002,540 1.2579 1.121 1.112 1.121 1.112 1.130 895,905 1.1190 -0.79%
2025-07-24 0 1.270 1.260 1.270 1.260 1.280 475,000 599,750 1.2626 1.130 1.121 1.130 1.121 1.139 533,946 1.1232 0.79%
2025-07-23 0 1.260 1.250 1.260 1.250 1.260 229,000 287,160 1.2540 1.121 1.112 1.121 1.112 1.121 257,418 1.1155 0.00%
2025-07-22 0 1.260 1.250 1.260 1.250 1.260 206,506 260,137 1.2597 1.121 1.112 1.121 1.112 1.121 232,133 1.1206 0.00%
2025-07-21 0 1.260 1.250 1.260 1.240 1.260 138,000 172,270 1.2483 1.121 1.112 1.121 1.103 1.121 155,125 1.1105 0.80%
2025-07-18 0 1.250 1.240 1.250 1.240 1.250 646,000 803,430 1.2437 1.112 1.103 1.112 1.103 1.112 726,167 1.1064 -0.79%
2025-07-17 0 1.260 1.250 1.260 1.240 1.260 262,000 327,040 1.2482 1.121 1.112 1.121 1.103 1.121 294,513 1.1104 0.80%
2025-07-16 0 1.250 1.240 1.250 1.240 1.260 133,000 166,170 1.2494 1.112 1.103 1.112 1.103 1.121 149,505 1.1115 0.00%
2025-07-15 0 1.250 1.240 1.250 1.250 1.280 706,000 883,140 1.2509 1.112 1.103 1.112 1.112 1.139 793,613 1.1128 -0.79%
2025-07-14 0 1.260 1.250 1.260 1.240 1.260 373,000 466,960 1.2519 1.121 1.112 1.121 1.103 1.121 419,288 1.1137 0.80%
2025-07-11 0 1.250 1.240 1.250 1.240 1.270 751,000 940,410 1.2522 1.112 1.103 1.112 1.103 1.130 844,197 1.1140 0.00%
2025-07-10 0 1.250 1.230 1.250 1.220 1.250 473,000 587,950 1.2430 1.112 1.094 1.112 1.085 1.112 531,698 1.1058 0.81%
2025-07-09 0 1.240 1.220 1.240 1.210 1.240 719,000 878,780 1.2222 1.103 1.085 1.103 1.076 1.103 808,226 1.0873 1.64%
2025-07-08 0 1.220 1.200 1.220 1.200 1.220 474,738 574,322 1.2098 1.085 1.068 1.085 1.068 1.085 533,652 1.0762 0.83%
2025-07-07 0 1.210 1.200 1.210 1.200 1.210 505,000 609,630 1.2072 1.076 1.068 1.076 1.068 1.076 567,669 1.0739 -0.82%
2025-07-04 0 1.220 1.200 1.220 1.190 1.220 245,000 295,480 1.2060 1.085 1.068 1.085 1.059 1.085 275,404 1.0729 2.52%
2025-07-03 0 1.190 1.190 1.220 1.180 1.230 1,629,000 1,959,660 1.2030 1.059 1.059 1.085 1.050 1.094 1,831,154 1.0702 -2.46%
2025-07-02 0 1.220 1.210 1.220 1.210 1.220 411,000 500,160 1.2169 1.085 1.076 1.085 1.076 1.085 462,004 1.0826 -0.81%
2025-06-30 0 1.230 1.210 1.230 1.200 1.230 913,000 1,108,180 1.2138 1.094 1.076 1.094 1.068 1.094 1,026,301 1.0798 1.65%
2025-06-27 0 1.210 1.200 1.210 1.200 1.220 775,000 936,180 1.2080 1.076 1.068 1.076 1.068 1.085 871,175 1.0746 -0.82%
2025-06-26 0 1.220 1.200 1.220 1.200 1.220 299,000 361,840 1.2102 1.085 1.068 1.085 1.068 1.085 336,105 1.0766 0.83%
2025-06-25 0 1.210 1.210 1.220 1.210 1.220 422,000 512,950 1.2155 1.076 1.076 1.085 1.076 1.085 474,369 1.0813 0.00%
2025-06-24 0 1.210 1.200 1.210 1.190 1.210 187,000 224,940 1.2029 1.076 1.068 1.076 1.059 1.076 210,206 1.0701 1.68%
2025-06-23 0 1.190 1.190 1.200 1.190 1.200 61,000 72,890 1.1949 1.059 1.059 1.068 1.059 1.068 68,570 1.0630 0.00%
2025-06-20 0 1.190 1.190 1.210 1.180 1.210 251,167 300,668 1.1971 1.059 1.059 1.076 1.050 1.076 282,336 1.0649 -0.83%
2025-06-19 0 1.200 1.190 1.200 1.170 1.210 701,000 831,890 1.1867 1.068 1.059 1.068 1.041 1.076 787,992 1.0557 -0.83%
2025-06-18 0 1.210 1.190 1.210 1.190 1.210 308,000 368,070 1.1950 1.076 1.059 1.076 1.059 1.076 346,222 1.0631 0.83%
2025-06-17 0 1.200 1.200 1.210 1.200 1.210 538,000 646,600 1.2019 1.068 1.068 1.076 1.068 1.076 604,764 1.0692 -1.64%
2025-06-16 0 1.220 1.210 1.220 1.200 1.220 143,000 173,240 1.2115 1.085 1.076 1.085 1.068 1.085 160,746 1.0777 0.00%
2025-06-13 0 1.220 1.210 1.220 1.210 1.220 224,000 271,560 1.2123 1.085 1.076 1.085 1.076 1.085 251,798 1.0785 0.83%
2025-06-12 0 1.210 1.210 1.220 1.210 1.220 824,000 1,003,450 1.2178 1.076 1.076 1.085 1.076 1.085 926,256 1.0833 -0.82%
2025-06-11 0 1.220 1.210 1.220 1.210 1.220 541,000 656,260 1.2130 1.085 1.076 1.085 1.076 1.085 608,137 1.0791 1.67%
2025-06-10 0 1.200 1.200 1.210 1.200 1.220 243,000 293,420 1.2075 1.068 1.068 1.076 1.068 1.085 273,156 1.0742 -0.83%
2025-06-09 0 1.210 1.190 1.210 1.190 1.210 702,000 841,000 1.1980 1.076 1.059 1.076 1.059 1.076 789,116 1.0657 1.68%
2025-06-06 0 1.190 1.190 1.200 1.190 1.200 113,646 136,325 1.1996 1.059 1.059 1.068 1.059 1.068 127,749 1.0671 -0.83%
2025-06-05 0 1.200 1.190 1.200 1.190 1.200 448,000 535,560 1.1954 1.068 1.059 1.068 1.059 1.068 503,596 1.0635 0.00%
2025-06-04 0 1.200 1.190 1.220 1.190 1.200 231,000 276,320 1.1962 1.068 1.059 1.085 1.059 1.068 259,666 1.0641 0.00%
2025-06-03 0 1.200 1.180 1.210 1.190 1.200 243,000 290,320 1.1947 1.068 1.050 1.076 1.059 1.068 273,156 1.0628 0.84%
2025-06-02 0 1.190 1.180 1.190 1.180 1.210 89,000 106,840 1.2004 1.059 1.050 1.059 1.050 1.076 100,045 1.0679 0.00%
2025-05-30 0 1.190 1.180 1.190 1.190 1.200 181,000 215,430 1.1902 1.059 1.050 1.059 1.059 1.068 203,462 1.0588 0.00%
2025-05-29 0 1.190 1.180 1.200 1.180 1.210 201,000 239,190 1.1900 1.059 1.050 1.068 1.050 1.076 225,944 1.0586 0.00%
2025-05-28 0 1.190 1.190 1.200 1.180 1.220 533,000 642,320 1.2051 1.059 1.059 1.068 1.050 1.085 599,144 1.0721 0.00%
2025-05-27 0 1.190 1.180 1.200 1.170 1.190 818,000 967,590 1.1829 1.059 1.050 1.068 1.041 1.059 919,511 1.0523 1.71%
2025-05-26 0 1.170 1.170 1.180 1.170 1.180 198,000 231,850 1.1710 1.041 1.041 1.050 1.041 1.050 222,571 1.0417 0.00%
2025-05-23 0 1.170 1.160 1.180 1.170 1.180 165,177 193,578 1.1719 1.041 1.032 1.050 1.041 1.050 185,675 1.0426 0.00%
2025-05-22 0 1.170 1.160 1.170 1.160 1.180 78,000 91,010 1.1668 1.041 1.032 1.041 1.032 1.050 87,680 1.0380 0.00%
2025-05-21 0 1.170 1.170 1.180 1.170 1.170 371,000 434,070 1.1700 1.041 1.041 1.050 1.041 1.041 417,040 1.0408 0.00%
2025-05-20 0 1.170 1.160 1.170 1.160 1.170 161,000 187,600 1.1652 1.041 1.032 1.041 1.032 1.041 180,980 1.0366 0.00%
2025-05-19 0 1.170 1.160 1.170 1.160 1.170 155,000 180,790 1.1664 1.041 1.032 1.041 1.032 1.041 174,235 1.0376 0.00%
2025-05-16 0 1.170 1.160 1.170 1.160 1.170 97,000 112,650 1.1613 1.041 1.032 1.041 1.032 1.041 109,037 1.0331 0.00%
2025-05-15 0 1.170 1.160 1.170 1.160 1.170 236,000 275,540 1.1675 1.041 1.032 1.041 1.032 1.041 265,287 1.0386 -0.85%
2025-05-14 0 1.180 1.170 1.180 1.160 1.180 288,000 336,860 1.1697 1.050 1.041 1.050 1.032 1.050 323,740 1.0405 1.72%
2025-05-13 0 1.160 1.150 1.170 1.150 1.170 92,000 106,880 1.1617 1.032 1.023 1.041 1.023 1.041 103,417 1.0335 -0.85%
2025-05-12 0 1.170 1.160 1.170 1.160 1.170 236,000 275,210 1.1661 1.041 1.032 1.041 1.032 1.041 265,287 1.0374 0.86%
2025-05-09 0 1.160 1.150 1.160 1.140 1.160 405,126 465,103 1.1480 1.032 1.023 1.032 1.014 1.032 455,401 1.0213 2.65%
2025-05-08 0 1.130 1.130 1.140 1.120 1.150 628,000 710,580 1.1315 1.005 1.005 1.014 0.996 1.023 705,933 1.0066 -0.88%
2025-05-07 0 1.140 1.140 1.160 1.140 1.170 2,637,000 3,020,200 1.1453 1.014 1.014 1.032 1.014 1.041 2,964,244 1.0189 -0.87%
2025-05-06 0 1.150 1.150 1.170 1.150 1.180 437,000 512,290 1.1723 1.023 1.023 1.041 1.023 1.050 491,230 1.0429 -2.54%
2025-05-02 0 1.180 1.170 1.180 1.170 1.180 187,000 220,270 1.1779 1.050 1.041 1.050 1.041 1.050 210,206 1.0479 0.85%
2025-04-30 0 1.170 1.170 1.180 1.170 1.190 132,000 154,800 1.1727 1.041 1.041 1.050 1.041 1.059 148,381 1.0433 -0.85%
2025-04-29 0 1.180 1.170 1.180 1.160 1.180 563,000 663,210 1.1780 1.050 1.041 1.050 1.032 1.050 632,867 1.0479 1.72%
2025-04-28 0 1.160 1.150 1.170 1.150 1.160 38,000 43,790 1.1524 1.032 1.023 1.041 1.023 1.032 42,716 1.0252 0.00%
2025-04-25 0 1.160 1.150 1.160 1.140 1.160 137,000 158,480 1.1568 1.032 1.023 1.032 1.014 1.032 154,001 1.0291 1.75%
2025-04-24 0 1.140 1.140 1.160 1.140 1.150 178,208 204,639 1.1483 1.014 1.014 1.032 1.014 1.023 200,323 1.0215 -0.87%
2025-04-23 0 1.150 1.140 1.150 1.140 1.150 338,000 388,000 1.1479 1.023 1.014 1.023 1.014 1.023 379,945 1.0212 1.77%
2025-04-22 0 1.130 1.130 1.140 1.130 1.140 87,000 98,510 1.1323 1.005 1.005 1.014 1.005 1.014 97,796 1.0073 0.00%
2025-04-17 0 1.130 1.120 1.150 1.130 1.140 232,000 263,940 1.1377 1.005 0.996 1.023 1.005 1.014 260,791 1.0121 0.00%
2025-04-16 0 1.130 1.130 1.140 1.130 1.140 14,000 15,830 1.1307 1.005 1.005 1.014 1.005 1.014 15,737 1.0059 0.00%
2025-04-15 0 1.130 1.130 1.150 1.130 1.150 272,000 310,900 1.1430 1.005 1.005 1.023 1.005 1.023 305,754 1.0168 -0.88%
2025-04-14 0 1.140 1.130 1.140 1.130 1.140 196,000 221,970 1.1325 1.014 1.005 1.014 1.005 1.014 220,323 1.0075 0.88%
2025-04-11 0 1.130 1.120 1.140 1.110 1.140 251,000 283,840 1.1308 1.005 0.996 1.014 0.987 1.014 282,148 1.0060 2.73%
2025-04-10 0 1.100 1.100 1.110 1.100 1.130 593,000 660,740 1.1142 0.979 0.979 0.987 0.979 1.005 666,590 0.9912 0.00%
2025-04-09 0 1.100 1.100 1.130 1.080 1.120 557,000 611,530 1.0979 0.979 0.979 1.005 0.961 0.996 626,122 0.9767 -1.79%
2025-04-08 0 1.120 1.120 1.130 1.050 1.140 898,352 999,104 1.1122 0.996 0.996 1.005 0.934 1.014 1,009,835 0.9894 1.08%
2025-04-07 0 1.160 1.150 1.160 1.160 1.220 2,454,000 2,886,670 1.1763 0.986 0.977 0.986 0.986 1.037 2,887,996 0.9995 -5.69%
2025-04-03 0 1.230 1.230 1.240 1.220 1.240 376,005 463,766 1.2334 1.045 1.045 1.054 1.037 1.054 442,502 1.0481 0.00%
2025-04-02 0 1.230 1.230 1.240 1.220 1.240 67,000 82,500 1.2313 1.045 1.045 1.054 1.037 1.054 78,849 1.0463 0.00%
2025-04-01 0 1.230 1.230 1.240 1.220 1.250 583,000 722,010 1.2384 1.045 1.045 1.054 1.037 1.062 686,105 1.0523 -0.81%
2025-03-31 0 1.240 1.240 1.250 1.230 1.250 160,000 197,450 1.2341 1.054 1.054 1.062 1.045 1.062 188,296 1.0486 0.00%
2025-03-28 0 1.240 1.240 1.250 1.230 1.250 329,000 407,980 1.2401 1.054 1.054 1.062 1.045 1.062 387,185 1.0537 -0.80%
2025-03-27 0 1.250 1.240 1.250 1.230 1.250 113,000 140,040 1.2393 1.062 1.054 1.062 1.045 1.062 132,984 1.0531 0.81%
2025-03-26 0 1.240 1.230 1.240 1.230 1.250 107,004 132,404 1.2374 1.054 1.045 1.054 1.045 1.062 125,928 1.0514 0.00%
2025-03-25 0 1.240 1.240 1.250 1.240 1.250 360,000 446,570 1.2405 1.054 1.054 1.062 1.054 1.062 423,667 1.0541 -0.80%
2025-03-24 0 1.250 1.240 1.250 1.240 1.250 592,000 736,540 1.2442 1.062 1.054 1.062 1.054 1.062 696,697 1.0572 0.81%
2025-03-21 0 1.240 1.240 1.250 1.240 1.260 554,891 693,242 1.2493 1.054 1.054 1.062 1.054 1.071 653,025 1.0616 -0.80%
2025-03-20 0 1.250 1.240 1.250 1.240 1.250 29,000 36,110 1.2452 1.062 1.054 1.062 1.054 1.062 34,129 1.0581 0.00%
2025-03-19 0 1.250 1.240 1.250 1.240 1.270 1,088,000 1,355,220 1.2456 1.062 1.054 1.062 1.054 1.079 1,280,416 1.0584 -1.57%
2025-03-18 0 1.270 1.260 1.270 1.230 1.270 2,245,000 2,820,230 1.2562 1.079 1.071 1.079 1.045 1.079 2,642,034 1.0674 3.25%
2025-03-17 0 1.230 1.220 1.230 1.200 1.230 476,000 577,020 1.2122 1.045 1.037 1.045 1.020 1.045 560,182 1.0301 1.65%
2025-03-14 0 1.210 1.200 1.210 1.210 1.230 1,083,000 1,327,950 1.2262 1.028 1.020 1.028 1.028 1.045 1,274,531 1.0419 -0.82%
2025-03-13 0 1.220 1.220 1.240 1.210 1.230 224,000 273,580 1.2213 1.037 1.037 1.054 1.028 1.045 263,615 1.0378 0.00%
2025-03-12 0 1.220 1.220 1.230 1.210 1.220 96,000 116,750 1.2161 1.037 1.037 1.045 1.028 1.037 112,978 1.0334 0.00%
2025-03-11 0 1.220 1.210 1.220 1.210 1.230 182,000 222,710 1.2237 1.037 1.028 1.037 1.028 1.045 214,187 1.0398 -0.81%
2025-03-10 0 1.230 1.220 1.230 1.220 1.230 38,000 46,370 1.2203 1.045 1.037 1.045 1.037 1.045 44,720 1.0369 0.00%
2025-03-07 0 1.230 1.220 1.230 1.210 1.250 576,318 710,184 1.2323 1.045 1.037 1.045 1.028 1.062 678,241 1.0471 0.82%
2025-03-06 0 1.220 1.210 1.220 1.190 1.220 524,000 633,420 1.2088 1.037 1.028 1.037 1.011 1.037 616,671 1.0272 1.67%
2025-03-05 0 1.200 1.200 1.210 1.190 1.200 32,000 38,250 1.1953 1.020 1.020 1.028 1.011 1.020 37,659 1.0157 0.00%
2025-03-04 0 1.200 1.190 1.210 1.190 1.210 361,000 431,600 1.1956 1.020 1.011 1.028 1.011 1.028 424,844 1.0159 -0.83%
2025-03-03 0 1.210 1.190 1.210 1.190 1.210 245,000 295,250 1.2051 1.028 1.011 1.028 1.011 1.028 288,329 1.0240 0.83%
2025-02-28 0 1.200 1.200 1.210 1.190 1.200 153,000 183,130 1.1969 1.020 1.020 1.028 1.011 1.020 180,058 1.0171 0.00%
2025-02-27 0 1.200 1.190 1.200 1.180 1.200 619,000 738,820 1.1936 1.020 1.011 1.020 1.003 1.020 728,472 1.0142 0.84%
2025-02-26 0 1.190 1.180 1.190 1.180 1.200 349,000 414,100 1.1865 1.011 1.003 1.011 1.003 1.020 410,722 1.0082 0.00%
2025-02-25 0 1.190 1.190 1.200 1.170 1.200 681,000 815,950 1.1982 1.011 1.011 1.020 0.994 1.020 801,437 1.0181 0.85%
2025-02-24 0 1.180 1.180 1.190 1.170 1.190 216,000 256,080 1.1856 1.003 1.003 1.011 0.994 1.011 254,200 1.0074 0.85%
2025-02-21 0 1.170 1.170 1.200 1.170 1.200 484,158 573,009 1.1835 0.994 0.994 1.020 0.994 1.020 569,783 1.0057 -0.85%
2025-02-20 0 1.180 1.180 1.200 1.180 1.190 179,000 211,720 1.1828 1.003 1.003 1.020 1.003 1.011 210,657 1.0050 0.00%
2025-02-19 0 1.180 1.170 1.190 1.170 1.190 182,000 214,380 1.1779 1.003 0.994 1.011 0.994 1.011 214,187 1.0009 -0.84%
2025-02-18 0 1.190 1.170 1.190 1.160 1.190 234,000 274,550 1.1733 1.011 0.994 1.011 0.986 1.011 275,384 0.9970 1.71%
2025-02-17 0 1.170 1.170 1.180 1.170 1.190 451,000 529,470 1.1740 0.994 0.994 1.003 0.994 1.011 530,761 0.9976 -1.68%
2025-02-14 0 1.190 1.180 1.190 1.170 1.190 255,000 302,900 1.1878 1.011 1.003 1.011 0.994 1.011 300,097 1.0093 1.71%
2025-02-13 0 1.170 1.170 1.190 1.170 1.190 382,000 451,160 1.1810 0.994 0.994 1.011 0.994 1.011 449,558 1.0036 -0.85%
2025-02-12 0 1.180 1.170 1.180 1.160 1.180 194,000 227,640 1.1734 1.003 0.994 1.003 0.986 1.003 228,309 0.9971 1.72%
2025-02-11 0 1.160 1.160 1.170 1.160 1.170 149,000 174,180 1.1690 0.986 0.986 0.994 0.986 0.994 175,351 0.9933 -0.85%
2025-02-10 0 1.170 1.160 1.170 1.160 1.170 812,000 947,130 1.1664 0.994 0.986 0.994 0.986 0.994 955,604 0.9911 0.00%
2025-02-07 0 1.170 1.170 1.180 1.170 1.180 92,334 108,764 1.1779 0.994 0.994 1.003 0.994 1.003 108,664 1.0009 -0.85%
2025-02-06 0 1.180 1.170 1.180 1.170 1.180 226,000 266,250 1.1781 1.003 0.994 1.003 0.994 1.003 265,969 1.0011 0.85%
2025-02-05 0 1.170 1.160 1.170 1.140 1.210 4,134,162 4,806,019 1.1625 0.994 0.986 0.994 0.969 1.028 4,865,299 0.9878 -3.31%
2025-02-04 0 1.210 1.200 1.210 1.200 1.220 102,000 122,870 1.2046 1.028 1.020 1.028 1.020 1.037 120,039 1.0236 0.83%
2025-02-03 0 1.200 1.200 1.220 1.190 1.220 154,000 185,800 1.2065 1.020 1.020 1.037 1.011 1.037 181,235 1.0252 -1.64%
2025-01-28 0 1.220 1.200 1.220 1.200 1.220 26,000 31,690 1.2188 1.037 1.020 1.037 1.020 1.037 30,598 1.0357 0.00%
2025-01-27 0 1.220 1.200 1.220 1.190 1.220 798,966 963,568 1.2060 1.037 1.020 1.037 1.011 1.037 940,265 1.0248 0.83%
2025-01-24 0 1.210 1.200 1.210 1.200 1.220 173,000 208,280 1.2039 1.028 1.020 1.028 1.020 1.037 203,596 1.0230 0.00%
2025-01-23 0 1.210 1.200 1.210 1.180 1.210 262,000 313,020 1.1947 1.028 1.020 1.028 1.003 1.028 308,335 1.0152 0.00%
2025-01-22 0 1.210 1.200 1.210 1.170 1.220 401,158 482,379 1.2025 1.028 1.020 1.028 0.994 1.037 472,104 1.0218 0.83%
2025-01-21 0 1.200 1.200 1.210 1.190 1.210 321,000 384,800 1.1988 1.020 1.020 1.028 1.011 1.028 377,770 1.0186 0.00%
2025-01-20 0 1.200 1.200 1.210 1.200 1.210 348,000 417,610 1.2000 1.020 1.020 1.028 1.020 1.028 409,545 1.0197 0.84%
2025-01-17 0 1.190 1.170 1.200 1.160 1.200 104,000 122,950 1.1822 1.011 0.994 1.020 0.986 1.020 122,393 1.0046 0.00%
2025-01-16 0 1.190 1.190 1.200 1.190 1.200 59,000 70,320 1.1919 1.011 1.011 1.020 1.011 1.020 69,434 1.0128 -0.83%
2025-01-15 0 1.200 1.190 1.200 1.170 1.200 160,000 190,560 1.1910 1.020 1.011 1.020 0.994 1.020 188,296 1.0120 2.56%
2025-01-14 0 1.170 1.170 1.200 1.170 1.200 267,000 315,380 1.1812 0.994 0.994 1.020 0.994 1.020 314,220 1.0037 -0.85%
2025-01-13 0 1.180 1.170 1.180 1.170 1.180 225,000 264,336 1.1748 1.003 0.994 1.003 0.994 1.003 264,792 0.9983 0.00%
2025-01-10 0 1.180 1.180 1.200 1.180 1.190 260,000 307,140 1.1813 1.003 1.003 1.020 1.003 1.011 305,982 1.0038 0.00%
2025-01-09 0 1.180 1.180 1.210 1.180 1.180 35,000 41,300 1.1800 1.003 1.003 1.028 1.003 1.003 41,190 1.0027 0.00%
2025-01-08 0 1.180 1.180 1.200 1.180 1.200 57,662 68,557 1.1889 1.003 1.003 1.020 1.003 1.020 67,860 1.0103 0.00%
2025-01-07 0 1.180 1.180 1.190 1.180 1.190 274,000 324,600 1.1847 1.003 1.003 1.011 1.003 1.011 322,458 1.0066 -1.67%
2025-01-06 0 1.200 1.190 1.200 1.180 1.200 571,000 678,750 1.1887 1.020 1.011 1.020 1.003 1.020 671,983 1.0101 0.00%
2025-01-03 0 1.200 1.200 1.210 1.190 1.210 283,000 339,450 1.1995 1.020 1.020 1.028 1.011 1.028 333,049 1.0192 -0.83%
2025-01-02 0 1.210 1.200 1.220 1.200 1.220 121,000 146,380 1.2098 1.028 1.020 1.037 1.020 1.037 142,399 1.0280 -0.82%
2024-12-31 0 1.220 1.200 1.220 1.200 1.220 240,000 290,250 1.2094 1.037 1.020 1.037 1.020 1.037 282,445 1.0276 0.83%
2024-12-30 0 1.210 1.190 1.210 1.190 1.210 317,000 380,560 1.2005 1.028 1.011 1.028 1.011 1.028 373,062 1.0201 0.83%
2024-12-27 0 1.200 1.190 1.200 1.190 1.200 81,000 96,820 1.1953 1.020 1.011 1.020 1.011 1.020 95,325 1.0157 0.84%
2024-12-24 0 1.190 1.190 1.200 1.190 1.200 112,000 134,230 1.1985 1.011 1.011 1.020 1.011 1.020 131,807 1.0184 -0.83%
2024-12-23 0 1.200 1.190 1.200 1.190 1.200 49,000 58,710 1.1982 1.020 1.011 1.020 1.011 1.020 57,666 1.0181 0.84%
2024-12-20 0 1.190 1.190 1.200 1.190 1.200 43,156 51,377 1.1905 1.011 1.011 1.020 1.011 1.020 50,788 1.0116 0.00%
2024-12-19 0 1.190 1.190 1.210 1.190 1.210 96,000 115,260 1.2006 1.011 1.011 1.028 1.011 1.028 112,978 1.0202 0.00%
2024-12-18 0 1.190 1.190 1.200 1.190 1.200 70,000 83,850 1.1979 1.011 1.011 1.020 1.011 1.020 82,380 1.0178 0.00%
2024-12-17 0 1.190 1.190 1.210 1.190 1.200 218,000 259,700 1.1913 1.011 1.011 1.028 1.011 1.020 256,554 1.0123 -0.83%
2024-12-16 0 1.200 1.200 1.210 1.190 1.210 245,000 294,220 1.2009 1.020 1.020 1.028 1.011 1.028 288,329 1.0204 -0.83%
2024-12-13 0 1.210 1.200 1.210 1.200 1.220 147,000 176,840 1.2030 1.028 1.020 1.028 1.020 1.037 172,997 1.0222 0.00%
2024-12-12 0 1.210 1.200 1.220 1.190 1.220 1,055,000 1,266,650 1.2006 1.028 1.020 1.037 1.011 1.037 1,241,580 1.0202 0.00%
2024-12-11 0 1.210 1.210 1.220 1.210 1.220 164,000 198,770 1.2120 1.028 1.028 1.037 1.028 1.037 193,004 1.0299 -0.82%
2024-12-10 0 1.220 1.210 1.220 1.200 1.220 514,000 619,360 1.2050 1.037 1.028 1.037 1.020 1.037 604,902 1.0239 1.67%
2024-12-09 0 1.200 1.200 1.220 1.190 1.220 115,000 138,840 1.2073 1.020 1.020 1.037 1.011 1.037 135,338 1.0259 -0.83%
2024-12-06 0 1.210 1.200 1.220 1.210 1.210 261,644 316,595 1.2100 1.028 1.020 1.037 1.028 1.028 307,916 1.0282 -0.82%
2024-12-05 0 1.220 1.200 1.220 1.200 1.220 31,000 37,430 1.2074 1.037 1.020 1.037 1.020 1.037 36,482 1.0260 0.83%
2024-12-04 0 1.210 1.200 1.220 1.200 1.220 184,000 222,070 1.2069 1.028 1.020 1.037 1.020 1.037 216,541 1.0255 -0.82%
2024-12-03 0 1.220 1.200 1.220 - - 0 0 - 1.037 1.020 1.037 - - 0 - 0.00%
2024-12-02 0 1.220 1.190 1.220 1.200 1.220 43,746 52,777 1.2064 1.037 1.011 1.037 1.020 1.037 51,483 1.0251 0.83%
2024-11-29 0 1.210 1.200 1.210 1.190 1.210 156,000 187,120 1.1995 1.028 1.020 1.028 1.011 1.028 183,589 1.0192 0.00%
2024-11-28 0 1.210 1.190 1.210 1.190 1.210 93,000 111,440 1.1983 1.028 1.011 1.028 1.011 1.028 109,447 1.0182 0.00%
2024-11-27 0 1.210 1.200 1.210 1.190 1.210 250,000 297,870 1.1915 1.028 1.020 1.028 1.011 1.028 294,213 1.0124 0.83%
2024-11-26 0 1.200 1.200 1.210 1.190 1.200 347,000 416,370 1.1999 1.020 1.020 1.028 1.011 1.020 408,368 1.0196 0.84%
2024-11-25 0 1.190 1.190 1.200 1.190 1.210 112,000 134,520 1.2011 1.011 1.011 1.020 1.011 1.028 131,807 1.0206 -2.46%
2024-11-22 0 1.220 1.200 1.220 1.200 1.220 550,000 660,970 1.2018 1.037 1.020 1.037 1.020 1.037 647,269 1.0212 -0.81%
2024-11-21 0 1.230 1.210 1.230 1.210 1.230 38,136 46,495 1.2192 1.045 1.028 1.045 1.028 1.045 44,880 1.0360 0.82%
2024-11-20 0 1.220 1.210 1.230 1.210 1.220 74,000 89,990 1.2161 1.037 1.028 1.045 1.028 1.037 87,087 1.0333 0.00%
2024-11-19 0 1.220 1.210 1.230 1.210 1.220 56,000 68,280 1.2193 1.037 1.028 1.045 1.028 1.037 65,904 1.0361 0.00%
2024-11-18 0 1.220 1.210 1.230 1.200 1.230 352,000 427,890 1.2156 1.037 1.028 1.045 1.020 1.045 414,252 1.0329 0.83%
2024-11-15 0 1.210 1.210 1.220 1.190 1.220 799,000 960,680 1.2024 1.028 1.028 1.037 1.011 1.037 940,305 1.0217 -0.82%
2024-11-14 0 1.220 1.210 1.220 1.210 1.240 392,000 477,430 1.2179 1.037 1.028 1.037 1.028 1.054 461,326 1.0349 -0.81%
2024-11-13 0 1.230 1.230 1.240 1.220 1.240 62,000 76,550 1.2347 1.045 1.045 1.054 1.037 1.054 72,965 1.0491 -0.81%
2024-11-12 0 1.240 1.230 1.240 1.230 1.250 132,000 163,790 1.2408 1.054 1.045 1.054 1.045 1.062 155,345 1.0544 -0.80%
2024-11-11 0 1.250 1.240 1.250 1.240 1.260 285,000 357,160 1.2532 1.062 1.054 1.062 1.054 1.071 335,403 1.0649 0.00%
2024-11-08 0 1.250 1.250 1.260 1.240 1.260 263,000 330,120 1.2552 1.062 1.062 1.071 1.054 1.071 309,512 1.0666 0.00%
2024-11-07 0 1.250 1.240 1.250 1.230 1.250 362,148 448,303 1.2379 1.062 1.054 1.062 1.045 1.062 426,195 1.0519 0.81%
2024-11-06 0 1.240 1.230 1.240 1.230 1.250 742,000 915,950 1.2344 1.054 1.045 1.054 1.045 1.062 873,225 1.0489 -2.36%
2024-11-05 0 1.270 1.260 1.280 1.220 1.280 792,000 989,320 1.2491 1.079 1.071 1.088 1.037 1.088 932,067 1.0614 3.25%
2024-11-04 0 1.230 1.220 1.230 1.220 1.240 422,000 518,660 1.2291 1.045 1.037 1.045 1.037 1.054 496,632 1.0444 -0.81%
2024-11-01 0 1.240 1.220 1.240 1.220 1.240 208,000 255,920 1.2304 1.054 1.037 1.054 1.037 1.054 244,785 1.0455 0.81%
2024-10-31 0 1.230 1.220 1.230 1.220 1.230 229,000 281,450 1.2290 1.045 1.037 1.045 1.037 1.045 269,499 1.0443 0.82%
2024-10-30 0 1.220 1.220 1.230 1.200 1.240 505,000 615,370 1.2186 1.037 1.037 1.045 1.020 1.054 594,311 1.0354 -1.61%
2024-10-29 0 1.240 1.230 1.240 1.230 1.240 138,000 170,530 1.2357 1.054 1.045 1.054 1.045 1.054 162,406 1.0500 0.00%
2024-10-28 0 1.240 1.230 1.240 1.230 1.240 153,000 189,090 1.2359 1.054 1.045 1.054 1.045 1.054 180,058 1.0502 0.81%
2024-10-25 0 1.230 1.230 1.250 1.230 1.240 205,000 253,770 1.2379 1.045 1.045 1.062 1.045 1.054 241,255 1.0519 0.00%
2024-10-24 0 1.230 1.230 1.260 1.230 1.250 239,000 294,410 1.2318 1.045 1.045 1.071 1.045 1.062 281,268 1.0467 -1.60%
2024-10-23 0 1.250 1.240 1.260 1.230 1.250 82,700 102,355 1.2377 1.062 1.054 1.071 1.045 1.062 97,326 1.0517 0.81%
2024-10-22 0 1.240 1.240 1.250 1.230 1.250 3,000 3,710 1.2367 1.054 1.054 1.062 1.045 1.062 3,531 1.0508 -0.80%
2024-10-21 0 1.250 1.240 1.260 1.240 1.250 111,000 138,720 1.2497 1.062 1.054 1.071 1.054 1.062 130,631 1.0619 0.00%
2024-10-18 0 1.250 1.240 1.250 1.220 1.260 717,000 883,680 1.2325 1.062 1.054 1.062 1.037 1.071 843,803 1.0473 1.63%
2024-10-17 0 1.230 1.230 1.250 1.230 1.260 212,000 263,400 1.2425 1.045 1.045 1.062 1.045 1.071 249,493 1.0557 -2.38%
2024-10-16 0 1.260 1.250 1.260 1.230 1.260 109,000 136,230 1.2498 1.071 1.062 1.071 1.045 1.071 128,277 1.0620 0.80%
2024-10-15 0 1.250 1.250 1.260 1.240 1.270 597,000 747,930 1.2528 1.062 1.062 1.071 1.054 1.079 702,581 1.0645 -1.57%
2024-10-14 0 1.270 1.260 1.270 1.250 1.270 137,000 172,870 1.2618 1.079 1.071 1.079 1.062 1.079 161,229 1.0722 1.60%
2024-10-10 0 1.250 1.250 1.260 1.230 1.260 553,000 692,940 1.2531 1.062 1.062 1.071 1.045 1.071 650,800 1.0648 0.81%
2024-10-09 0 1.240 1.230 1.240 1.210 1.240 482,000 590,590 1.2253 1.054 1.045 1.054 1.028 1.054 567,243 1.0412 0.00%
2024-10-08 0 1.240 1.230 1.240 1.200 1.280 1,611,096 1,999,580 1.2411 1.054 1.045 1.054 1.020 1.088 1,896,023 1.0546 -3.12%
2024-10-07 0 1.280 1.270 1.280 1.270 1.290 1,403,000 1,798,079 1.2816 1.088 1.079 1.088 1.079 1.096 1,651,124 1.0890 1.59%
2024-10-04 0 1.260 1.260 1.270 1.250 1.270 977,000 1,227,380 1.2563 1.071 1.071 1.079 1.062 1.079 1,149,785 1.0675 -0.79%
2024-10-03 0 1.270 1.250 1.270 1.220 1.290 1,188,000 1,489,639 1.2539 1.079 1.062 1.079 1.037 1.096 1,398,101 1.0655 -1.55%
2024-10-02 0 1.290 1.270 1.290 1.240 1.290 2,014,000 2,554,420 1.2683 1.096 1.079 1.096 1.054 1.096 2,370,181 1.0777 4.03%
2024-09-30 0 1.240 1.230 1.240 1.190 1.250 1,492,000 1,825,500 1.2235 1.054 1.045 1.054 1.011 1.062 1,755,864 1.0397 5.08%
2024-09-27 0 1.180 1.180 1.190 1.170 1.200 1,459,742 1,727,118 1.1832 1.003 1.003 1.011 0.994 1.020 1,717,901 1.0054 0.00%
2024-09-26 0 1.180 1.180 1.190 1.170 1.190 778,000 916,369 1.1779 1.003 1.003 1.011 0.994 1.011 915,591 1.0008 0.85%
2024-09-25 0 1.170 1.170 1.180 1.160 1.200 1,078,000 1,269,763 1.1779 0.994 0.994 1.003 0.986 1.020 1,268,647 1.0009 0.00%
2024-09-24 0 1.170 1.160 1.170 1.140 1.170 576,007 663,367 1.1517 0.994 0.986 0.994 0.969 0.994 677,875 0.9786 3.54%
2024-09-23 0 1.130 1.130 1.150 1.120 1.140 576,965 653,429 1.1325 0.960 0.960 0.977 0.952 0.969 679,003 0.9623 1.80%
2024-09-20 0 1.110 1.110 1.150 1.110 1.170 3,584,000 4,029,650 1.1243 0.943 0.943 0.977 0.943 0.994 4,217,840 0.9554 -5.13%
2024-09-19 0 1.170 1.160 1.170 1.120 1.180 399,000 459,469 1.1516 0.994 0.986 0.994 0.952 1.003 469,564 0.9785 4.46%
2024-09-17 0 1.120 1.120 1.140 1.120 1.150 1,349,000 1,531,020 1.1349 0.952 0.952 0.969 0.952 0.977 1,587,574 0.9644 0.90%
2024-09-16 0 1.110 1.110 1.130 1.110 1.140 550,000 614,449 1.1172 0.943 0.943 0.960 0.943 0.969 647,269 0.9493 -1.77%
2024-09-13 0 1.130 1.130 1.150 1.130 1.140 114,000 129,920 1.1396 0.960 0.960 0.977 0.960 0.969 134,161 0.9684 -0.88%
2024-09-12 0 1.140 1.130 1.150 1.120 1.150 168,000 190,650 1.1348 0.969 0.960 0.977 0.952 0.977 197,711 0.9643 0.00%
2024-09-11 0 1.140 1.140 1.150 1.130 1.150 100,000 113,760 1.1376 0.969 0.969 0.977 0.960 0.977 117,685 0.9666 -0.87%
2024-09-10 0 1.150 1.140 1.160 1.140 1.170 154,000 177,640 1.1535 0.977 0.969 0.986 0.969 0.994 181,235 0.9802 -1.71%
2024-09-09 0 1.170 1.130 1.170 1.100 1.170 294,000 332,120 1.1297 0.994 0.960 0.994 0.935 0.994 345,995 0.9599 1.74%
2024-09-05 0 1.210 1.210 1.230 1.210 1.230 271,000 328,530 1.2123 0.977 0.977 0.993 0.977 0.993 335,567 0.9790 0.00%
2024-09-04 0 1.210 1.210 1.230 1.210 1.230 118,000 143,730 1.2181 0.977 0.977 0.993 0.977 0.993 146,114 0.9837 -1.63%
2024-09-03 0 1.230 1.220 1.230 1.220 1.230 73,000 89,100 1.2205 0.993 0.985 0.993 0.985 0.993 90,393 0.9857 0.00%
2024-09-02 0 1.230 1.220 1.230 1.220 1.230 277,000 338,170 1.2208 0.993 0.985 0.993 0.985 0.993 342,996 0.9859 0.00%
2024-08-30 0 1.230 1.210 1.230 1.210 1.230 256,000 313,480 1.2245 0.993 0.977 0.993 0.977 0.993 316,993 0.9889 1.65%
2024-08-29 0 1.210 1.210 1.220 1.200 1.220 151,000 182,590 1.2092 0.977 0.977 0.985 0.969 0.985 186,976 0.9765 -0.82%
2024-08-28 0 1.220 1.210 1.220 1.200 1.220 199,000 240,710 1.2096 0.985 0.977 0.985 0.969 0.985 246,412 0.9769 -0.81%
2024-08-27 0 1.230 1.200 1.230 1.200 1.230 667,000 803,280 1.2043 0.993 0.969 0.993 0.969 0.993 825,915 0.9726 1.65%
2024-08-26 0 1.210 1.210 1.220 1.200 1.230 971,000 1,174,700 1.2098 0.977 0.977 0.985 0.969 0.993 1,202,344 0.9770 0.83%
2024-08-23 0 1.200 1.200 1.210 1.190 1.200 201,000 241,020 1.1991 0.969 0.969 0.977 0.961 0.969 248,889 0.9684 -0.83%
2024-08-22 0 1.210 1.190 1.210 1.180 1.210 216,000 256,920 1.1894 0.977 0.961 0.977 0.953 0.977 267,463 0.9606 0.83%
2024-08-21 0 1.200 1.200 1.210 1.190 1.230 1,288,936 1,566,961 1.2157 0.969 0.969 0.977 0.961 0.993 1,596,030 0.9818 -2.44%
2024-08-20 0 1.230 1.200 1.240 1.200 1.230 213,000 259,580 1.2187 0.993 0.969 1.001 0.969 0.993 263,748 0.9842 2.50%
2024-08-19 0 1.200 1.200 1.220 1.200 1.220 336,000 405,780 1.2077 0.969 0.969 0.985 0.969 0.985 416,053 0.9753 0.00%
2024-08-16 0 1.200 1.180 1.210 1.170 1.220 759,000 907,170 1.1952 0.969 0.953 0.977 0.945 0.985 939,835 0.9652 0.00%
2024-08-15 0 1.200 1.190 1.200 1.120 1.210 1,255,000 1,487,340 1.1851 0.969 0.961 0.969 0.904 0.977 1,554,008 0.9571 8.11%
2024-08-14 0 1.110 1.110 1.120 1.070 1.110 368,000 402,830 1.0946 0.896 0.896 0.904 0.864 0.896 455,677 0.8840 3.74%
2024-08-13 0 1.070 1.070 1.080 1.060 1.080 159,000 169,620 1.0668 0.864 0.864 0.872 0.856 0.872 196,882 0.8615 0.00%
2024-08-12 0 1.070 1.080 1.090 1.070 1.090 186,000 201,380 1.0827 0.864 0.872 0.880 0.864 0.880 230,315 0.8744 -0.93%
2024-08-09 0 1.080 1.080 1.090 1.080 1.100 225,000 244,560 1.0869 0.872 0.872 0.880 0.872 0.888 278,607 0.8778 0.93%
2024-08-08 0 1.070 1.070 1.080 1.070 1.080 97,000 104,190 1.0741 0.864 0.864 0.872 0.864 0.872 120,111 0.8675 0.00%
2024-08-07 0 1.070 1.070 1.090 1.070 1.090 183,722 197,056 1.0726 0.864 0.864 0.880 0.864 0.880 227,494 0.8662 0.94%
2024-08-06 0 1.060 1.050 1.070 1.050 1.070 225,000 238,750 1.0611 0.856 0.848 0.864 0.848 0.864 278,607 0.8569 0.95%
2024-08-05 0 1.050 1.040 1.060 1.030 1.090 732,000 773,920 1.0573 0.848 0.840 0.856 0.832 0.880 906,402 0.8538 -3.67%
2024-08-02 0 1.090 1.080 1.100 1.080 1.100 25,000 27,330 1.0932 0.880 0.872 0.888 0.872 0.888 30,956 0.8829 -0.91%
2024-08-01 0 1.100 1.100 1.110 1.090 1.110 257,000 282,370 1.0987 0.888 0.888 0.896 0.880 0.896 318,231 0.8873 1.85%
2024-07-31 0 1.080 1.080 1.090 1.080 1.090 36,000 39,050 1.0847 0.872 0.872 0.880 0.872 0.880 44,577 0.8760 0.00%
2024-07-30 0 1.080 1.080 1.090 1.080 1.090 28,000 30,290 1.0818 0.872 0.872 0.880 0.872 0.880 34,671 0.8736 -1.82%
2024-07-29 0 1.100 1.090 1.100 1.090 1.100 79,000 86,200 1.0911 0.888 0.880 0.888 0.880 0.888 97,822 0.8812 0.00%
2024-07-26 0 1.100 1.090 1.110 1.090 1.100 67,000 73,580 1.0982 0.888 0.880 0.896 0.880 0.888 82,963 0.8869 0.00%
2024-07-25 0 1.100 1.090 1.100 1.080 1.100 119,000 130,340 1.0953 0.888 0.880 0.888 0.872 0.888 147,352 0.8845 -2.65%
2024-07-24 0 1.130 1.090 1.130 1.080 1.130 185,000 201,670 1.0901 0.913 0.880 0.913 0.872 0.913 229,077 0.8804 2.73%
2024-07-23 0 1.100 1.100 1.110 1.100 1.120 177,000 195,770 1.1060 0.888 0.888 0.896 0.888 0.904 219,171 0.8932 0.00%
2024-07-22 0 1.100 1.100 1.110 1.090 1.110 128,249 141,056 1.0999 0.888 0.888 0.896 0.880 0.896 158,805 0.8882 -0.90%
2024-07-19 0 1.110 1.130 1.140 1.090 1.110 127,000 139,400 1.0976 0.896 0.913 0.921 0.880 0.896 157,258 0.8864 0.00%
2024-07-18 0 1.110 1.110 1.120 1.100 1.110 60,000 66,480 1.1080 0.896 0.896 0.904 0.888 0.896 74,295 0.8948 -0.89%
2024-07-17 0 1.120 1.110 1.120 1.100 1.120 141,000 157,230 1.1151 0.904 0.896 0.904 0.888 0.904 174,594 0.9005 1.82%
2024-07-16 0 1.100 1.100 1.110 1.100 1.120 272,000 300,940 1.1064 0.888 0.888 0.896 0.888 0.904 336,805 0.8935 -1.79%
2024-07-15 0 1.120 1.090 1.120 1.100 1.130 59,000 65,910 1.1171 0.904 0.880 0.904 0.888 0.913 73,057 0.9022 0.00%
2024-07-12 0 1.120 1.110 1.120 1.110 1.120 94,000 104,690 1.1137 0.904 0.896 0.904 0.896 0.904 116,396 0.8994 1.82%
2024-07-11 0 1.100 1.100 1.110 1.080 1.100 114,000 124,330 1.0906 0.888 0.888 0.896 0.872 0.888 141,161 0.8808 0.92%
2024-07-10 0 1.090 1.090 1.100 1.090 1.110 52,000 56,900 1.0942 0.880 0.880 0.888 0.880 0.896 64,389 0.8837 0.00%
2024-07-09 0 1.090 1.090 1.110 1.090 1.100 144,000 157,770 1.0956 0.880 0.880 0.896 0.880 0.888 178,309 0.8848 -0.91%
2024-07-08 0 1.100 1.100 1.110 1.090 1.120 110,702 121,946 1.1016 0.888 0.888 0.896 0.880 0.904 137,077 0.8896 -0.90%
2024-07-05 0 1.110 1.110 1.120 - - 0 0 - 0.896 0.896 0.904 - - 0 - 0.00%
2024-07-04 0 1.110 1.100 1.110 1.100 1.120 49,000 54,400 1.1102 0.896 0.888 0.896 0.888 0.904 60,674 0.8966 -0.89%
2024-07-03 0 1.120 1.100 1.120 1.070 1.120 328,000 359,260 1.0953 0.904 0.888 0.904 0.864 0.904 406,147 0.8846 2.75%
2024-07-02 0 1.090 1.090 1.100 1.090 1.120 342,000 377,640 1.1042 0.880 0.880 0.888 0.880 0.904 423,483 0.8917 0.00%
2024-06-28 0 1.090 1.090 1.100 1.090 1.100 186,000 203,840 1.0959 0.880 0.880 0.888 0.880 0.888 230,315 0.8850 0.00%
2024-06-27 0 1.090 1.090 1.100 1.090 1.110 188,000 205,890 1.0952 0.880 0.880 0.888 0.880 0.896 232,792 0.8844 -0.91%
2024-06-26 0 1.100 1.090 1.110 1.090 1.110 65,000 71,490 1.0998 0.888 0.880 0.896 0.880 0.896 80,486 0.8882 -0.90%
2024-06-25 0 1.110 1.100 1.110 1.110 1.120 162,000 180,660 1.1152 0.896 0.888 0.896 0.896 0.904 200,597 0.9006 0.91%
2024-06-24 0 1.100 1.090 1.100 1.090 1.130 220,238 243,326 1.1048 0.888 0.880 0.888 0.880 0.913 272,711 0.8923 0.00%
2024-06-21 0 1.100 1.100 1.120 1.090 1.120 271,000 298,210 1.1004 0.888 0.888 0.904 0.880 0.904 335,567 0.8887 -0.90%
2024-06-20 0 1.110 1.100 1.110 1.100 1.120 247,000 273,720 1.1082 0.896 0.888 0.896 0.888 0.904 305,849 0.8950 -0.89%
2024-06-19 0 1.120 1.110 1.120 1.090 1.120 380,000 420,190 1.1058 0.904 0.896 0.904 0.880 0.904 470,536 0.8930 0.00%
2024-06-18 0 1.120 1.100 1.120 1.080 1.120 333,000 363,210 1.0907 0.904 0.888 0.904 0.872 0.904 412,338 0.8809 0.90%
2024-06-17 0 1.110 1.100 1.110 1.090 1.110 115,000 127,470 1.1084 0.896 0.888 0.896 0.880 0.896 142,399 0.8952 0.00%
2024-06-14 0 1.110 1.110 1.120 1.100 1.120 44,000 48,940 1.1123 0.896 0.896 0.904 0.888 0.904 54,483 0.8983 0.91%
2024-06-13 0 1.100 1.100 1.110 1.080 1.110 119,000 130,720 1.0985 0.888 0.888 0.896 0.872 0.896 147,352 0.8871 -0.90%
2024-06-12 0 1.110 1.090 1.120 1.090 1.120 39,000 42,980 1.1021 0.896 0.880 0.904 0.880 0.904 48,292 0.8900 0.91%
2024-06-11 0 1.100 1.100 1.120 1.100 1.120 232,000 255,240 1.1002 0.888 0.888 0.904 0.888 0.904 287,275 0.8885 -1.79%
2024-06-07 0 1.120 1.090 1.130 1.100 1.130 129,931 145,272 1.1181 0.904 0.880 0.913 0.888 0.913 160,888 0.9029 1.82%
2024-06-06 0 1.100 1.090 1.100 1.090 1.130 353,000 389,000 1.1020 0.888 0.880 0.888 0.880 0.913 437,104 0.8899 0.00%
2024-06-05 0 1.100 1.100 1.130 1.100 1.130 177,000 196,860 1.1122 0.888 0.888 0.913 0.888 0.913 219,171 0.8982 -2.65%
2024-06-04 0 1.130 1.120 1.130 1.110 1.130 138,000 154,850 1.1221 0.913 0.904 0.913 0.896 0.913 170,879 0.9062 2.73%
2024-06-03 0 1.100 1.100 1.120 1.080 1.120 87,000 94,950 1.0914 0.888 0.888 0.904 0.872 0.904 107,728 0.8814 0.00%
2024-05-31 0 1.100 1.100 1.110 1.090 1.110 271,000 298,740 1.1024 0.888 0.888 0.896 0.880 0.896 335,567 0.8903 0.92%
2024-05-30 0 1.090 1.090 1.100 1.090 1.110 159,000 174,540 1.0977 0.880 0.880 0.888 0.880 0.896 196,882 0.8865 -0.91%
2024-05-29 0 1.100 1.100 1.120 1.090 1.120 193,000 212,310 1.1001 0.888 0.888 0.904 0.880 0.904 238,983 0.8884 -2.65%
2024-05-28 0 1.130 1.120 1.130 1.120 1.130 135,000 152,420 1.1290 0.913 0.904 0.913 0.904 0.913 167,164 0.9118 1.80%
2024-05-27 0 1.110 1.110 1.120 1.090 1.110 268,000 294,260 1.0980 0.896 0.896 0.904 0.880 0.896 331,852 0.8867 0.91%
2024-05-24 0 1.100 1.100 1.120 1.090 1.120 431,000 475,880 1.1041 0.888 0.888 0.904 0.880 0.904 533,687 0.8917 -2.65%
2024-05-23 0 1.130 1.130 1.140 1.130 1.160 317,206 361,756 1.1404 0.913 0.913 0.921 0.913 0.937 392,781 0.9210 -2.59%
2024-05-22 0 1.160 1.150 1.160 1.150 1.170 371,000 429,320 1.1572 0.937 0.929 0.937 0.929 0.945 459,392 0.9345 1.75%
2024-05-21 0 1.140 1.140 1.150 1.120 1.170 439,000 498,750 1.1361 0.921 0.921 0.929 0.904 0.945 543,593 0.9175 -2.56%
2024-05-20 0 1.170 1.160 1.170 1.140 1.170 455,000 524,090 1.1518 0.945 0.937 0.945 0.921 0.945 563,405 0.9302 2.63%
2024-05-17 0 1.140 1.140 1.160 1.130 1.150 555,000 632,990 1.1405 0.921 0.921 0.937 0.913 0.929 687,231 0.9211 -0.87%
2024-05-16 0 1.150 1.140 1.150 1.110 1.210 857,000 987,230 1.1520 0.929 0.921 0.929 0.896 0.977 1,061,183 0.9303 4.55%
2024-05-14 0 1.100 1.100 1.120 1.100 1.130 503,000 556,719 1.1068 0.888 0.888 0.904 0.888 0.913 622,842 0.8938 0.00%
2024-05-13 0 1.100 1.090 1.100 1.090 1.120 673,000 740,250 1.0999 0.888 0.880 0.888 0.880 0.904 833,345 0.8883 0.92%
2024-05-10 0 1.090 1.070 1.090 1.020 1.090 2,207,000 2,323,620 1.0528 0.880 0.864 0.880 0.824 0.880 2,732,826 0.8503 4.81%
2024-05-09 0 1.040 1.030 1.040 1.020 1.040 58,000 59,940 1.0334 0.840 0.832 0.840 0.824 0.840 71,819 0.8346 1.96%
2024-05-08 0 1.020 1.020 1.030 1.020 1.040 129,378 133,693 1.0334 0.824 0.824 0.832 0.824 0.840 160,203 0.8345 -0.97%
2024-05-07 0 1.030 1.030 1.040 1.020 1.030 231,000 237,720 1.0291 0.832 0.832 0.840 0.824 0.832 286,037 0.8311 0.00%
2024-05-06 0 1.030 1.020 1.030 1.020 1.040 334,000 343,470 1.0284 0.832 0.824 0.832 0.824 0.840 413,577 0.8305 0.98%
2024-05-03 0 1.020 1.020 1.030 1.010 1.030 1,435,000 1,467,030 1.0223 0.824 0.824 0.832 0.816 0.832 1,776,894 0.8256 -0.97%
2024-05-02 0 1.030 1.010 1.030 1.000 1.030 827,000 843,610 1.0201 0.832 0.816 0.832 0.808 0.832 1,024,036 0.8238 0.98%
2024-04-30 0 1.020 1.010 1.020 1.000 1.020 344,000 345,760 1.0051 0.824 0.816 0.824 0.808 0.824 425,959 0.8117 0.99%
2024-04-29 0 1.010 1.010 1.020 1.000 1.030 537,000 545,760 1.0163 0.816 0.816 0.824 0.808 0.832 664,942 0.8208 0.00%
2024-04-26 0 1.010 1.010 1.020 0.980 1.020 665,000 669,070 1.0061 0.816 0.816 0.824 0.791 0.824 823,439 0.8125 1.00%
2024-04-25 0 1.000 0.990 1.000 0.990 1.020 257,000 256,970 0.9999 0.808 0.800 0.808 0.800 0.824 318,231 0.8075 -0.99%
2024-04-24 0 1.010 1.000 1.020 1.000 1.020 232,000 233,270 1.0055 0.816 0.808 0.824 0.808 0.824 287,275 0.8120 0.00%
2024-04-23 0 1.010 1.010 1.020 0.990 1.050 375,386 386,276 1.0290 0.816 0.816 0.824 0.800 0.848 464,823 0.8310 2.02%
2024-04-22 0 0.990 0.990 1.010 0.990 1.030 473,000 475,050 1.0043 0.800 0.800 0.816 0.800 0.832 585,694 0.8111 2.06%
2024-04-19 0 0.970 0.970 0.990 0.960 0.990 379,000 367,630 0.9700 0.783 0.783 0.800 0.775 0.800 469,298 0.7834 1.04%
2024-04-18 0 0.960 0.950 0.960 0.960 1.000 369,000 358,170 0.9707 0.775 0.767 0.775 0.775 0.808 456,916 0.7839 -3.03%
2024-04-17 0 0.990 0.990 1.000 0.970 1.000 190,000 186,460 0.9814 0.800 0.800 0.808 0.783 0.808 235,268 0.7925 0.00%
2024-04-16 0 0.990 0.990 1.000 0.980 1.000 407,000 403,080 0.9904 0.800 0.800 0.808 0.791 0.808 503,969 0.7998 -1.00%
2024-04-15 0 1.000 1.000 1.010 0.990 1.050 459,000 462,120 1.0068 0.808 0.808 0.816 0.800 0.848 568,358 0.8131 -0.99%
2024-04-12 0 1.010 1.010 1.020 1.010 1.040 410,000 420,610 1.0259 0.816 0.816 0.824 0.816 0.840 507,684 0.8285 -3.81%
2024-04-11 0 1.050 1.040 1.050 1.040 1.050 476,000 496,380 1.0428 0.848 0.840 0.848 0.840 0.848 589,409 0.8422 -0.94%
2024-04-10 0 1.060 1.060 1.080 1.060 1.080 231,000 247,370 1.0709 0.856 0.856 0.872 0.856 0.872 286,037 0.8648 -0.93%
2024-04-09 0 1.070 1.070 1.090 1.060 1.100 881,358 947,793 1.0754 0.864 0.864 0.880 0.856 0.888 1,091,345 0.8685 -2.73%
2024-04-08 0 1.100 1.100 1.110 1.090 1.140 549,000 606,360 1.1045 0.888 0.888 0.896 0.880 0.921 679,801 0.8920 -0.45%
2024-04-05 0 1.150 1.150 1.170 1.150 1.200 812,000 948,850 1.1685 0.892 0.892 0.908 0.892 0.931 1,046,408 0.9068 -0.86%
2024-04-03 0 1.160 1.160 1.170 1.160 1.180 953,000 1,117,080 1.1722 0.900 0.900 0.908 0.900 0.916 1,228,112 0.9096 -2.52%
2024-04-02 0 1.190 1.180 1.190 1.180 1.240 701,000 838,760 1.1965 0.923 0.916 0.923 0.916 0.962 903,365 0.9285 -0.83%
2024-03-28 0 1.200 1.200 1.210 1.200 1.220 265,000 320,260 1.2085 0.931 0.931 0.939 0.931 0.947 341,500 0.9378 0.84%
2024-03-27 0 1.190 1.190 1.220 1.180 1.230 380,000 451,680 1.1886 0.923 0.923 0.947 0.916 0.954 489,698 0.9224 -2.46%
2024-03-26 0 1.220 1.210 1.220 1.210 1.250 532,000 656,800 1.2346 0.947 0.939 0.947 0.939 0.970 685,578 0.9580 1.67%
2024-03-25 0 1.200 1.200 1.210 1.200 1.220 270,000 328,370 1.2162 0.931 0.931 0.939 0.931 0.947 347,944 0.9437 0.00%
2024-03-22 0 1.200 1.200 1.210 1.200 1.220 204,000 246,080 1.2063 0.931 0.931 0.939 0.931 0.947 262,891 0.9361 -1.64%
2024-03-21 0 1.220 1.220 1.230 1.190 1.230 478,139 582,150 1.2175 0.947 0.947 0.954 0.923 0.954 616,168 0.9448 -2.40%
2024-03-20 0 1.250 1.230 1.250 1.210 1.250 452,000 555,250 1.2284 0.970 0.954 0.970 0.939 0.970 582,483 0.9532 1.63%
2024-03-19 0 1.230 1.220 1.240 1.220 1.240 589,000 721,310 1.2246 0.954 0.947 0.962 0.947 0.962 759,033 0.9503 -0.81%
2024-03-18 0 1.240 1.220 1.250 1.220 1.280 545,000 671,850 1.2328 0.962 0.947 0.970 0.947 0.993 702,331 0.9566 0.81%
2024-03-15 0 1.230 1.220 1.230 1.200 1.250 1,403,000 1,715,700 1.2229 0.954 0.947 0.954 0.931 0.970 1,808,018 0.9489 -4.65%
2024-03-14 0 1.290 1.290 1.300 1.280 1.300 189,000 243,870 1.2903 1.001 1.001 1.009 0.993 1.009 243,561 1.0013 0.78%
2024-03-13 0 1.280 1.280 1.290 1.280 1.300 142,000 183,760 1.2941 0.993 0.993 1.001 0.993 1.009 182,993 1.0042 -0.78%
2024-03-12 0 1.290 1.270 1.300 1.260 1.290 40,000 51,520 1.2880 1.001 0.986 1.009 0.978 1.001 51,547 0.9995 2.38%
2024-03-11 0 1.260 1.260 1.270 1.250 1.270 138,000 173,760 1.2591 0.978 0.978 0.986 0.970 0.986 177,838 0.9771 -0.79%
2024-03-08 0 1.270 1.270 1.290 1.270 1.280 111,000 141,430 1.2741 0.986 0.986 1.001 0.986 0.993 143,044 0.9887 -0.78%
2024-03-07 0 1.280 1.270 1.280 1.270 1.280 46,130 58,606 1.2705 0.993 0.986 0.993 0.986 0.993 59,447 0.9859 1.59%
2024-03-06 0 1.260 1.260 1.290 1.260 1.310 461,000 590,640 1.2812 0.978 0.978 1.001 0.978 1.017 594,082 0.9942 -2.33%
2024-03-05 0 1.290 1.280 1.290 1.280 1.290 313,000 402,980 1.2875 1.001 0.993 1.001 0.993 1.001 403,357 0.9991 0.00%
2024-03-04 0 1.290 1.290 1.310 1.290 1.300 78,000 100,950 1.2942 1.001 1.001 1.017 1.001 1.009 100,517 1.0043 -0.77%
2024-03-01 0 1.300 1.290 1.300 1.290 1.300 80,000 103,660 1.2958 1.009 1.001 1.009 1.001 1.009 103,094 1.0055 0.00%
2024-02-29 0 1.300 1.300 1.320 1.290 1.300 79,000 102,680 1.2997 1.009 1.009 1.024 1.001 1.009 101,806 1.0086 0.00%
2024-02-28 0 1.300 1.290 1.310 1.290 1.320 384,000 499,880 1.3018 1.009 1.001 1.017 1.001 1.024 494,853 1.0102 0.00%
2024-02-27 0 1.300 1.290 1.310 1.280 1.310 272,000 350,900 1.2901 1.009 1.001 1.017 0.993 1.017 350,521 1.0011 -0.76%
2024-02-26 0 1.310 1.310 1.320 1.270 1.320 244,000 315,860 1.2945 1.017 1.017 1.024 0.986 1.024 314,438 1.0045 3.15%
2024-02-23 0 1.270 1.270 1.280 1.260 1.270 137,092 174,006 1.2693 0.986 0.986 0.993 0.978 0.986 176,668 0.9849 0.00%
2024-02-22 0 1.270 1.260 1.270 1.260 1.270 104,000 131,940 1.2687 0.986 0.978 0.986 0.978 0.986 134,023 0.9845 0.00%
2024-02-21 0 1.270 1.270 1.280 1.250 1.280 238,000 300,920 1.2644 0.986 0.986 0.993 0.970 0.993 306,706 0.9811 1.60%
2024-02-20 0 1.250 1.250 1.260 1.240 1.260 150,000 188,350 1.2557 0.970 0.970 0.978 0.962 0.978 193,302 0.9744 0.00%
2024-02-19 0 1.250 1.250 1.260 1.240 1.280 407,000 512,390 1.2589 0.970 0.970 0.978 0.962 0.993 524,493 0.9769 -0.79%
2024-02-16 0 1.260 1.260 1.270 1.250 1.270 265,000 332,600 1.2551 0.978 0.978 0.986 0.970 0.986 341,500 0.9739 0.00%
2024-02-15 0 1.260 1.260 1.270 1.200 1.260 446,000 548,070 1.2289 0.978 0.978 0.986 0.931 0.978 574,751 0.9536 -0.79%
2024-02-14 0 1.270 1.250 1.270 1.230 1.290 383,000 478,470 1.2493 0.986 0.970 0.986 0.954 1.001 493,565 0.9694 1.60%
2024-02-09 0 1.250 1.240 1.250 1.240 1.250 51,000 63,740 1.2498 0.970 0.962 0.970 0.962 0.970 65,723 0.9698 -0.79%
2024-02-08 0 1.260 1.250 1.260 1.240 1.260 119,000 149,080 1.2528 0.978 0.970 0.978 0.962 0.978 153,353 0.9721 1.61%
2024-02-07 0 1.240 1.230 1.250 1.230 1.250 280,500 347,105 1.2375 0.962 0.954 0.970 0.954 0.970 361,475 0.9602 0.81%
2024-02-06 0 1.230 1.220 1.230 1.220 1.300 2,424,000 3,031,090 1.2504 0.954 0.947 0.954 0.947 1.009 3,123,761 0.9703 -4.65%
2024-02-05 0 1.290 1.270 1.290 1.250 1.290 116,000 146,020 1.2588 1.001 0.986 1.001 0.970 1.001 149,487 0.9768 0.78%
2024-02-02 0 1.280 1.260 1.280 1.260 1.290 469,000 595,540 1.2698 0.993 0.978 0.993 0.978 1.001 604,391 0.9854 0.79%
2024-02-01 0 1.270 1.260 1.280 1.260 1.280 37,000 46,980 1.2697 0.986 0.978 0.993 0.978 0.993 47,681 0.9853 0.79%
2024-01-31 0 1.260 1.260 1.270 1.250 1.280 212,000 267,610 1.2623 0.978 0.978 0.986 0.970 0.993 273,200 0.9795 -0.79%
2024-01-30 0 1.270 1.260 1.280 1.250 1.290 449,000 570,800 1.2713 0.986 0.978 0.993 0.970 1.001 578,617 0.9865 0.00%
2024-01-29 0 1.270 1.260 1.270 1.270 1.290 471,000 600,430 1.2748 0.986 0.978 0.986 0.986 1.001 606,968 0.9892 -0.78%
2024-01-26 0 1.280 1.280 1.290 1.260 1.300 280,000 358,970 1.2820 0.993 0.993 1.001 0.978 1.009 360,830 0.9948 0.00%
2024-01-25 0 1.280 1.280 1.290 1.270 1.310 502,000 643,980 1.2828 0.993 0.993 1.001 0.986 1.017 646,917 0.9955 -0.78%
2024-01-24 0 1.290 1.290 1.320 1.260 1.340 428,000 550,230 1.2856 1.001 1.001 1.024 0.978 1.040 551,555 0.9976 0.00%
2024-01-23 0 1.290 1.270 1.310 1.260 1.440 483,000 616,910 1.2772 1.001 0.986 1.017 0.978 1.117 622,433 0.9911 2.38%
2024-01-22 0 1.260 1.250 1.260 1.250 1.340 240,050 306,506 1.2768 0.978 0.970 0.978 0.970 1.040 309,348 0.9908 -2.33%
2024-01-19 0 1.290 1.290 1.350 1.280 1.300 285,000 365,120 1.2811 1.001 1.001 1.048 0.993 1.009 367,274 0.9941 -0.77%
2024-01-18 0 1.300 1.300 1.350 1.280 1.310 90,000 116,730 1.2970 1.009 1.009 1.048 0.993 1.017 115,981 1.0065 -0.76%
2024-01-17 0 1.310 1.280 1.310 1.280 1.380 728,000 949,710 1.3045 1.017 0.993 1.017 0.993 1.071 938,159 1.0123 -1.50%
2024-01-16 0 1.330 1.330 1.360 1.320 1.350 154,000 204,680 1.3291 1.032 1.032 1.055 1.024 1.048 198,457 1.0314 -0.75%
2024-01-15 0 1.340 1.340 1.350 1.340 1.350 70,000 94,310 1.3473 1.040 1.040 1.048 1.040 1.048 90,208 1.0455 -1.47%
2024-01-12 0 1.360 1.340 1.360 1.330 1.360 181,000 242,130 1.3377 1.055 1.040 1.055 1.032 1.055 233,251 1.0381 1.49%
2024-01-11 0 1.340 1.330 1.380 1.330 1.340 70,000 93,780 1.3397 1.040 1.032 1.071 1.032 1.040 90,208 1.0396 0.75%
2024-01-10 0 1.330 1.330 1.340 1.330 1.370 358,000 482,350 1.3473 1.032 1.032 1.040 1.032 1.063 461,348 1.0455 -1.48%
2024-01-09 0 1.350 1.350 1.370 1.340 1.360 669,000 902,280 1.3487 1.048 1.048 1.063 1.040 1.055 862,127 1.0466 0.00%
2024-01-08 0 1.350 1.340 1.360 1.340 1.430 374,367 506,572 1.3531 1.048 1.040 1.055 1.040 1.110 482,439 1.0500 0.75%
2024-01-05 0 1.340 1.330 1.350 1.320 1.340 342,000 457,150 1.3367 1.040 1.032 1.048 1.024 1.040 440,729 1.0373 0.00%
2024-01-04 0 1.340 1.320 1.360 1.340 1.390 264,000 358,810 1.3591 1.040 1.024 1.055 1.040 1.079 340,212 1.0547 -2.90%
2024-01-03 0 1.380 1.360 1.380 1.330 1.380 109,000 148,050 1.3583 1.071 1.055 1.071 1.032 1.071 140,466 1.0540 3.76%
2024-01-02 0 1.330 1.330 1.350 1.330 1.340 65,000 86,830 1.3358 1.032 1.032 1.048 1.032 1.040 83,764 1.0366 -0.75%
2023-12-29 0 1.340 1.330 1.340 1.320 1.350 38,000 50,920 1.3400 1.040 1.032 1.040 1.024 1.048 48,970 1.0398 -0.74%
2023-12-28 0 1.350 1.330 1.350 1.330 1.350 69,164 92,707 1.3404 1.048 1.032 1.048 1.032 1.048 89,130 1.0401 3.05%
2023-12-27 0 1.310 1.310 1.330 1.310 1.330 122,000 160,040 1.3118 1.017 1.017 1.032 1.017 1.032 157,219 1.0179 0.00%
2023-12-22 0 1.310 1.310 1.330 1.300 1.350 290,000 383,210 1.3214 1.017 1.017 1.032 1.009 1.048 373,717 1.0254 -0.76%
2023-12-21 0 1.320 1.320 1.340 1.310 1.360 195,035 259,656 1.3313 1.024 1.024 1.040 1.017 1.055 251,338 1.0331 0.76%
2023-12-20 0 1.310 1.310 1.330 1.310 1.320 102,000 133,630 1.3101 1.017 1.017 1.032 1.017 1.024 131,445 1.0166 0.00%
2023-12-19 0 1.310 1.310 1.320 1.310 1.330 60,000 79,310 1.3218 1.017 1.017 1.024 1.017 1.032 77,321 1.0257 -1.50%
2023-12-18 0 1.330 1.330 1.340 1.330 1.330 23,000 30,590 1.3300 1.032 1.032 1.040 1.032 1.032 29,640 1.0321 1.53%
2023-12-15 0 1.310 1.310 1.340 1.310 1.340 411,000 544,320 1.3244 1.017 1.017 1.040 1.017 1.040 529,648 1.0277 -0.76%
2023-12-14 0 1.320 1.300 1.320 1.290 1.320 309,000 405,800 1.3133 1.024 1.009 1.024 1.001 1.024 398,202 1.0191 1.54%
2023-12-13 0 1.300 1.290 1.310 1.280 1.300 106,000 137,540 1.2975 1.009 1.001 1.017 0.993 1.009 136,600 1.0069 0.78%
2023-12-12 0 1.290 1.290 1.320 1.280 1.320 198,000 256,650 1.2962 1.001 1.001 1.024 0.993 1.024 255,159 1.0058 -0.77%
2023-12-11 0 1.300 1.300 1.310 1.300 1.330 604,000 789,820 1.3076 1.009 1.009 1.017 1.009 1.032 778,363 1.0147 -2.26%
2023-12-08 0 1.330 1.310 1.340 1.310 1.340 62,000 82,360 1.3284 1.032 1.017 1.040 1.017 1.040 79,898 1.0308 0.76%
2023-12-07 0 1.320 1.320 1.340 1.300 1.430 55,310 72,893 1.3179 1.024 1.024 1.040 1.009 1.110 71,277 1.0227 1.54%
2023-12-06 0 1.300 1.300 1.330 1.300 1.320 119,000 155,900 1.3101 1.009 1.009 1.032 1.009 1.024 153,353 1.0166 -0.76%
2023-12-05 0 1.310 1.310 1.330 1.300 1.330 92,000 121,100 1.3163 1.017 1.017 1.032 1.009 1.032 118,559 1.0214 -1.50%
2023-12-04 0 1.330 1.320 1.350 1.330 1.350 58,000 77,190 1.3309 1.032 1.024 1.048 1.032 1.048 74,743 1.0327 0.00%
2023-12-01 0 1.330 1.320 1.340 1.330 1.350 60,000 80,230 1.3372 1.032 1.024 1.040 1.032 1.048 77,321 1.0376 0.00%
2023-11-30 0 1.330 1.330 1.350 1.320 1.340 62,000 82,280 1.3271 1.032 1.032 1.048 1.024 1.040 79,898 1.0298 0.76%
2023-11-29 0 1.320 1.320 1.340 1.320 1.350 148,000 197,350 1.3334 1.024 1.024 1.040 1.024 1.048 190,725 1.0347 -0.75%
2023-11-28 0 1.330 1.330 1.360 1.330 1.370 180,000 243,310 1.3517 1.032 1.032 1.055 1.032 1.063 231,962 1.0489 -0.75%
2023-11-27 0 1.340 1.340 1.380 1.340 1.380 90,000 121,320 1.3480 1.040 1.040 1.071 1.040 1.071 115,981 1.0460 -2.90%
2023-11-24 0 1.380 1.370 1.380 1.350 1.380 48,000 65,300 1.3604 1.071 1.063 1.071 1.048 1.071 61,857 1.0557 1.47%
2023-11-23 0 1.360 1.360 1.380 1.360 1.380 77,000 105,360 1.3683 1.055 1.055 1.071 1.055 1.071 99,228 1.0618 0.00%
2023-11-22 0 1.360 1.340 1.360 1.330 1.360 32,000 42,820 1.3381 1.055 1.040 1.055 1.032 1.055 41,238 1.0384 2.26%
2023-11-21 0 1.330 1.330 1.360 1.330 1.480 378,720 517,053 1.3653 1.032 1.032 1.055 1.032 1.148 488,049 1.0594 -1.48%
2023-11-20 0 1.350 1.330 1.350 1.330 1.350 95,000 127,360 1.3406 1.048 1.032 1.048 1.032 1.048 122,425 1.0403 1.50%
2023-11-17 0 1.330 1.320 1.330 1.310 1.330 97,000 128,090 1.3205 1.032 1.024 1.032 1.017 1.032 125,002 1.0247 1.53%
2023-11-16 0 1.310 1.300 1.320 1.300 1.320 99,000 130,130 1.3144 1.017 1.009 1.024 1.009 1.024 127,579 1.0200 -0.76%
2023-11-15 0 1.320 1.310 1.320 1.300 1.330 454,000 598,570 1.3184 1.024 1.017 1.024 1.009 1.032 585,061 1.0231 1.54%
2023-11-14 0 1.300 1.300 1.320 1.300 1.320 127,000 165,210 1.3009 1.009 1.009 1.024 1.009 1.024 163,662 1.0095 0.00%
2023-11-13 0 1.300 1.290 1.320 1.270 1.320 486,000 626,310 1.2887 1.009 1.001 1.024 0.986 1.024 626,299 1.0000 0.00%
2023-11-10 0 1.300 1.300 1.320 1.300 1.340 237,000 311,110 1.3127 1.009 1.009 1.024 1.009 1.040 305,417 1.0186 -3.70%
2023-11-09 0 1.350 1.320 1.350 1.320 1.370 91,000 121,800 1.3385 1.048 1.024 1.048 1.024 1.063 117,270 1.0386 2.27%
2023-11-08 0 1.320 1.320 1.330 1.300 1.370 295,000 396,720 1.3448 1.024 1.024 1.032 1.009 1.063 380,161 1.0436 -2.22%
2023-11-07 0 1.350 1.350 1.370 1.350 1.400 117,072 159,940 1.3662 1.048 1.048 1.063 1.048 1.086 150,868 1.0601 -2.88%
2023-11-06 0 1.390 1.370 1.390 1.370 1.400 259,000 359,050 1.3863 1.079 1.063 1.079 1.063 1.086 333,768 1.0757 1.46%
2023-11-03 0 1.370 1.360 1.380 1.300 1.380 714,000 960,400 1.3451 1.063 1.055 1.071 1.009 1.071 920,118 1.0438 5.38%
2023-11-02 0 1.300 1.290 1.300 1.280 1.300 481,000 625,130 1.2996 1.009 1.001 1.009 0.993 1.009 619,855 1.0085 1.56%
2023-11-01 0 1.280 1.270 1.280 1.270 1.300 99,000 126,500 1.2778 0.993 0.986 0.993 0.986 1.009 127,579 0.9915 0.00%
2023-10-31 0 1.280 1.270 1.280 1.270 1.290 38,000 48,530 1.2771 0.993 0.986 0.993 0.986 1.001 48,970 0.9910 0.00%
2023-10-30 0 1.280 1.270 1.280 1.260 1.290 413,000 528,300 1.2792 0.993 0.986 0.993 0.978 1.001 532,225 0.9926 0.00%
2023-10-27 0 1.280 1.270 1.280 1.250 1.300 247,000 314,820 1.2746 0.993 0.986 0.993 0.970 1.009 318,304 0.9891 0.79%
2023-10-26 0 1.270 1.270 1.280 1.250 1.270 550,000 691,730 1.2577 0.986 0.986 0.993 0.970 0.986 708,774 0.9760 0.00%
2023-10-25 0 1.270 1.270 1.290 1.270 1.290 166,000 212,360 1.2793 0.986 0.986 1.001 0.986 1.001 213,921 0.9927 0.00%
2023-10-24 0 1.270 1.270 1.280 1.250 1.300 382,151 483,824 1.2661 0.986 0.986 0.993 0.970 1.009 492,470 0.9824 -1.55%
2023-10-20 0 1.290 1.280 1.290 1.270 1.300 248,000 319,120 1.2868 1.001 0.993 1.001 0.986 1.009 319,593 0.9985 -0.77%
2023-10-19 0 1.300 1.290 1.300 1.290 1.300 91,000 117,940 1.2960 1.009 1.001 1.009 1.001 1.009 117,270 1.0057 0.00%
2023-10-18 0 1.300 1.300 1.310 1.300 1.320 354,000 460,930 1.3021 1.009 1.009 1.017 1.009 1.024 456,193 1.0104 -0.76%
2023-10-17 0 1.310 1.310 1.320 1.300 1.330 184,000 241,510 1.3126 1.017 1.017 1.024 1.009 1.032 237,117 1.0185 0.77%
2023-10-16 0 1.300 1.300 1.310 1.300 1.310 300,000 391,220 1.3041 1.009 1.009 1.017 1.009 1.017 386,604 1.0119 -0.76%
2023-10-13 0 1.310 1.310 1.320 1.310 1.320 433,000 569,740 1.3158 1.017 1.017 1.024 1.017 1.024 557,999 1.0210 -2.24%
2023-10-12 0 1.340 1.340 1.350 1.340 1.350 477,000 643,590 1.3492 1.040 1.040 1.048 1.040 1.048 614,700 1.0470 0.00%
2023-10-11 0 1.340 1.340 1.350 1.330 1.340 319,000 425,430 1.3336 1.040 1.040 1.048 1.032 1.040 411,089 1.0349 0.75%
2023-10-10 0 1.330 1.320 1.340 1.310 1.360 761,000 1,026,430 1.3488 1.032 1.024 1.040 1.017 1.055 980,686 1.0466 -1.48%
2023-10-09 0 1.350 1.330 1.350 1.340 1.360 222,452 300,274 1.3498 1.048 1.032 1.048 1.040 1.055 286,669 1.0475 0.75%
2023-10-06 0 1.340 1.340 1.350 1.300 1.350 1,144,000 1,536,180 1.3428 1.040 1.040 1.048 1.009 1.048 1,474,250 1.0420 0.00%
2023-10-05 0 1.340 1.330 1.340 1.330 1.350 99,000 132,260 1.3360 1.040 1.032 1.040 1.032 1.048 127,579 1.0367 -0.74%
2023-10-04 0 1.350 1.330 1.350 1.340 1.350 51,000 68,600 1.3451 1.048 1.032 1.048 1.040 1.048 65,723 1.0438 -2.17%
2023-10-03 0 1.380 1.360 1.380 1.330 1.390 1,335,000 1,826,410 1.3681 1.071 1.055 1.071 1.032 1.079 1,720,388 1.0616 1.47%
2023-09-29 0 1.360 1.350 1.360 1.330 1.370 132,000 178,880 1.3552 1.055 1.048 1.055 1.032 1.063 170,106 1.0516 0.74%
2023-09-28 0 1.350 1.330 1.350 1.320 1.350 506,000 678,180 1.3403 1.048 1.032 1.048 1.024 1.048 652,072 1.0400 2.27%
2023-09-27 0 1.320 1.320 1.330 1.320 1.340 274,000 362,810 1.3241 1.024 1.024 1.032 1.024 1.040 353,098 1.0275 -2.22%
2023-09-26 0 1.350 1.330 1.350 1.330 1.350 346,000 463,620 1.3399 1.048 1.032 1.048 1.032 1.048 445,883 1.0398 1.50%
2023-09-25 0 1.330 1.330 1.340 1.330 1.350 188,000 250,380 1.3318 1.032 1.032 1.040 1.032 1.048 242,272 1.0335 -1.48%
2023-09-22 0 1.350 1.340 1.350 1.320 1.350 291,000 387,840 1.3328 1.048 1.040 1.048 1.024 1.048 375,006 1.0342 1.50%
2023-09-21 0 1.330 1.320 1.330 1.320 1.360 304,373 404,837 1.3301 1.032 1.024 1.032 1.024 1.055 392,239 1.0321 -1.48%
2023-09-20 0 1.350 1.350 1.370 1.340 1.380 542,000 736,430 1.3587 1.048 1.048 1.063 1.040 1.071 698,465 1.0544 -0.74%
2023-09-19 0 1.360 1.360 1.370 1.350 1.400 745,000 1,022,560 1.3726 1.055 1.055 1.063 1.048 1.086 960,067 1.0651 -2.86%
2023-09-18 0 1.400 1.380 1.400 1.380 1.400 79,000 110,090 1.3935 1.086 1.071 1.086 1.071 1.086 101,806 1.0814 0.72%
2023-09-15 0 1.390 1.390 1.410 1.390 1.410 724,000 1,010,060 1.3951 1.079 1.079 1.094 1.079 1.094 933,005 1.0826 -2.11%
2023-09-14 0 1.420 1.410 1.440 1.400 1.430 205,000 289,600 1.4127 1.102 1.094 1.117 1.086 1.110 264,179 1.0962 -1.39%
2023-09-13 0 1.440 1.420 1.440 1.420 1.460 765,000 1,096,320 1.4331 1.117 1.102 1.117 1.102 1.133 985,840 1.1121 -0.17%
2023-09-12 0 1.490 1.480 1.490 1.470 1.500 160,000 236,220 1.4764 1.119 1.112 1.119 1.104 1.127 212,978 1.1091 -0.67%
2023-09-11 0 1.500 1.490 1.500 1.430 1.500 743,742 1,094,496 1.4716 1.127 1.119 1.127 1.074 1.127 990,006 1.1055 3.45%
2023-09-07 0 1.450 1.450 1.460 1.450 1.470 557,344 813,505 1.4596 1.089 1.089 1.097 1.089 1.104 741,889 1.0965 0.00%
2023-09-06 0 1.450 1.450 1.470 1.440 1.480 602,000 875,280 1.4540 1.089 1.089 1.104 1.082 1.112 801,331 1.0923 0.00%
2023-09-05 0 1.450 1.440 1.450 1.420 1.450 436,000 627,680 1.4396 1.089 1.082 1.089 1.067 1.089 580,366 1.0815 0.00%
2023-09-04 0 1.450 1.450 1.470 1.380 1.500 2,020,000 2,902,680 1.4370 1.089 1.089 1.104 1.037 1.127 2,688,853 1.0795 3.57%
2023-08-31 0 1.400 1.400 1.420 1.380 1.560 7,145,000 10,330,470 1.4458 1.052 1.052 1.067 1.037 1.172 9,510,818 1.0862 -15.66%
2023-08-30 0 1.660 1.660 1.670 1.650 1.680 425,000 706,120 1.6615 1.247 1.247 1.255 1.240 1.262 565,724 1.2482 -1.19%
2023-08-29 0 1.680 1.670 1.680 1.600 1.700 1,191,000 1,954,330 1.6409 1.262 1.255 1.262 1.202 1.277 1,585,358 1.2327 -1.18%
2023-08-28 0 1.700 1.680 1.700 1.680 1.700 338,000 572,500 1.6938 1.277 1.262 1.277 1.262 1.277 449,917 1.2725 1.19%
2023-08-25 0 1.680 1.680 1.690 1.670 1.690 119,000 200,840 1.6877 1.262 1.262 1.270 1.255 1.270 158,403 1.2679 -1.18%
2023-08-24 0 1.700 1.690 1.700 1.670 1.700 489,000 824,390 1.6859 1.277 1.270 1.277 1.255 1.277 650,915 1.2665 1.80%
2023-08-23 0 1.670 1.670 1.680 1.660 1.680 260,000 433,050 1.6656 1.255 1.255 1.262 1.247 1.262 346,090 1.2513 -1.18%
2023-08-22 0 1.690 1.670 1.690 1.670 1.690 212,000 356,630 1.6822 1.270 1.255 1.270 1.255 1.270 282,196 1.2638 0.60%
2023-08-21 0 1.680 1.680 1.690 1.680 1.730 655,143 1,113,497 1.6996 1.262 1.262 1.270 1.262 1.300 872,071 1.2768 -1.75%
2023-08-18 0 1.710 1.710 1.720 1.710 1.750 414,000 718,100 1.7345 1.285 1.285 1.292 1.285 1.315 551,082 1.3031 -2.29%
2023-08-17 0 1.750 1.740 1.750 1.720 1.760 114,000 198,490 1.7411 1.315 1.307 1.315 1.292 1.322 151,747 1.3080 0.57%
2023-08-16 0 1.740 1.740 1.760 1.730 1.770 690,000 1,207,670 1.7502 1.307 1.307 1.322 1.300 1.330 918,469 1.3149 -1.14%
2023-08-15 0 1.760 1.760 1.780 1.760 1.790 205,000 365,390 1.7824 1.322 1.322 1.337 1.322 1.345 272,879 1.3390 -1.12%
2023-08-14 0 1.780 1.780 1.790 1.770 1.820 1,201,000 2,139,280 1.7812 1.337 1.337 1.345 1.330 1.367 1,598,669 1.3382 -2.20%
2023-08-11 0 1.820 1.820 1.830 1.800 1.820 210,000 381,470 1.8165 1.367 1.367 1.375 1.352 1.367 279,534 1.3647 0.55%
2023-08-10 0 1.810 1.810 1.820 1.800 1.820 177,000 320,810 1.8125 1.360 1.360 1.367 1.352 1.367 235,607 1.3616 -0.55%
2023-08-09 0 1.820 1.810 1.820 1.790 1.820 261,000 472,260 1.8094 1.367 1.360 1.367 1.345 1.367 347,421 1.3593 1.68%
2023-08-08 0 1.790 1.790 1.800 1.790 1.810 276,000 495,940 1.7969 1.345 1.345 1.352 1.345 1.360 367,388 1.3499 0.00%
2023-08-07 0 1.790 1.780 1.800 1.760 1.800 320,191 569,089 1.7773 1.345 1.337 1.352 1.322 1.352 426,211 1.3352 0.00%
2023-08-04 0 1.790 1.770 1.790 1.770 1.790 474,000 844,460 1.7816 1.345 1.330 1.345 1.330 1.345 630,949 1.3384 1.13%
2023-08-03 0 1.770 1.770 1.780 1.760 1.780 147,000 258,980 1.7618 1.330 1.330 1.337 1.322 1.337 195,674 1.3235 0.57%
2023-08-02 0 1.760 1.760 1.770 1.750 1.780 457,000 805,860 1.7634 1.322 1.322 1.330 1.315 1.337 608,320 1.3247 -0.56%
2023-08-01 0 1.770 1.760 1.770 1.770 1.790 357,000 632,020 1.7704 1.330 1.322 1.330 1.330 1.345 475,208 1.3300 -0.56%
2023-07-31 0 1.780 1.770 1.780 1.750 1.780 429,000 760,260 1.7722 1.337 1.330 1.337 1.315 1.337 571,048 1.3313 0.56%
2023-07-28 0 1.770 1.760 1.770 1.740 1.770 446,000 784,310 1.7585 1.330 1.322 1.330 1.307 1.330 593,677 1.3211 0.57%
2023-07-27 0 1.760 1.760 1.770 1.740 1.800 3,837,000 6,730,070 1.7540 1.322 1.322 1.330 1.307 1.352 5,107,489 1.3177 -1.68%
2023-07-26 0 1.790 1.780 1.790 1.780 1.800 340,000 606,540 1.7839 1.345 1.337 1.345 1.337 1.352 452,579 1.3402 0.56%
2023-07-25 0 1.780 1.780 1.800 1.780 1.840 1,258,000 2,273,400 1.8072 1.337 1.337 1.352 1.337 1.382 1,674,543 1.3576 1.14%
2023-07-24 0 1.760 1.760 1.780 1.760 1.790 719,000 1,278,250 1.7778 1.322 1.322 1.337 1.322 1.345 957,072 1.3356 -1.12%
2023-07-21 0 1.780 1.780 1.790 1.780 1.800 369,099 660,468 1.7894 1.337 1.337 1.345 1.337 1.352 491,313 1.3443 0.00%
2023-07-20 0 1.780 1.780 1.800 1.780 1.830 461,000 831,720 1.8042 1.337 1.337 1.352 1.337 1.375 613,644 1.3554 -1.11%
2023-07-19 0 1.800 1.780 1.800 1.780 1.800 474,000 846,850 1.7866 1.352 1.337 1.352 1.337 1.352 630,949 1.3422 1.12%
2023-07-18 0 1.780 1.780 1.790 1.780 1.800 826,000 1,476,110 1.7871 1.337 1.337 1.345 1.337 1.352 1,099,501 1.3425 -1.11%
2023-07-14 0 1.800 1.790 1.800 1.790 1.820 693,000 1,250,690 1.8047 1.352 1.345 1.352 1.345 1.367 922,463 1.3558 -1.10%
2023-07-13 0 1.820 1.800 1.810 1.800 1.830 661,000 1,196,610 1.8103 1.367 1.352 1.360 1.352 1.375 879,867 1.3600 0.00%
2023-07-12 0 1.820 1.810 1.820 1.790 1.820 881,000 1,585,890 1.8001 1.367 1.360 1.367 1.345 1.367 1,172,712 1.3523 0.00%
2023-07-11 0 1.820 1.810 1.820 1.800 1.830 113,000 204,940 1.8136 1.367 1.360 1.367 1.352 1.375 150,416 1.3625 0.55%
2023-07-10 0 1.810 1.800 1.820 1.810 1.830 90,000 163,720 1.8191 1.360 1.352 1.367 1.360 1.375 119,800 1.3666 -0.55%
2023-07-07 0 1.820 1.810 1.820 1.800 1.830 720,677 1,315,618 1.8255 1.367 1.360 1.367 1.352 1.375 959,304 1.3714 0.00%
2023-07-06 0 1.820 1.820 1.840 1.800 1.850 625,000 1,138,300 1.8213 1.367 1.367 1.382 1.352 1.390 831,947 1.3682 -1.62%
2023-07-05 0 1.850 1.830 1.850 1.820 1.870 539,000 998,750 1.8530 1.390 1.375 1.390 1.367 1.405 717,471 1.3920 1.09%
2023-07-04 0 1.830 1.820 1.830 1.800 1.840 381,000 694,170 1.8220 1.375 1.367 1.375 1.352 1.382 507,155 1.3688 1.10%
2023-07-03 0 1.810 1.810 1.840 1.810 1.850 362,000 662,720 1.8307 1.360 1.360 1.382 1.360 1.390 481,864 1.3753 -0.55%
2023-06-30 0 1.820 1.820 1.840 1.820 1.840 750,000 1,372,180 1.8296 1.367 1.367 1.382 1.367 1.382 998,336 1.3745 1.11%
2023-06-29 0 1.800 1.800 1.820 1.780 1.820 1,024,000 1,845,260 1.8020 1.352 1.352 1.367 1.337 1.367 1,363,062 1.3538 -1.10%
2023-06-28 0 1.820 1.820 1.840 1.820 1.850 475,000 867,930 1.8272 1.367 1.367 1.382 1.367 1.390 632,280 1.3727 -1.62%
2023-06-27 0 1.850 1.850 1.870 1.820 1.860 382,000 699,400 1.8309 1.390 1.390 1.405 1.367 1.397 508,486 1.3755 1.09%
2023-06-26 0 1.830 1.830 1.840 1.830 1.840 160,000 293,640 1.8353 1.375 1.375 1.382 1.375 1.382 212,978 1.3787 -0.54%
2023-06-23 0 1.840 1.810 1.840 1.800 1.870 1,894,000 3,459,720 1.8267 1.382 1.360 1.382 1.352 1.405 2,521,132 1.3723 -1.08%
2023-06-21 0 1.860 1.860 1.870 1.850 1.890 95,052 177,437 1.8667 1.397 1.397 1.405 1.390 1.420 126,525 1.4024 -1.06%
2023-06-20 0 1.880 1.850 1.880 1.850 1.880 337,000 628,990 1.8664 1.412 1.390 1.412 1.390 1.412 448,586 1.4022 0.53%
2023-06-19 0 1.870 1.850 1.870 1.840 1.880 205,000 382,420 1.8655 1.405 1.390 1.405 1.382 1.412 272,879 1.4014 0.54%
2023-06-16 0 1.860 1.860 1.890 1.850 1.890 610,000 1,135,700 1.8618 1.397 1.397 1.420 1.390 1.420 811,980 1.3987 -0.53%
2023-06-15 0 1.870 1.860 1.870 1.860 1.870 747,000 1,390,580 1.8616 1.405 1.397 1.405 1.397 1.405 994,343 1.3985 0.54%
2023-06-14 0 1.860 1.850 1.860 1.850 1.860 544,000 1,009,310 1.8553 1.397 1.390 1.397 1.390 1.397 724,127 1.3938 0.00%
2023-06-13 0 1.860 1.850 1.860 1.850 1.900 1,296,000 2,407,570 1.8577 1.397 1.390 1.397 1.390 1.427 1,725,125 1.3956 -2.11%
2023-06-12 0 1.900 1.890 1.900 1.880 1.910 307,000 583,430 1.9004 1.427 1.420 1.427 1.412 1.435 408,652 1.4277 0.00%
2023-06-09 0 1.900 1.890 1.900 1.880 1.900 159,000 301,700 1.8975 1.427 1.420 1.427 1.412 1.427 211,647 1.4255 1.06%
2023-06-08 0 1.880 1.880 1.890 1.880 1.920 155,000 293,180 1.8915 1.412 1.412 1.420 1.412 1.442 206,323 1.4210 -1.05%
2023-06-07 0 1.900 1.900 1.910 1.850 1.920 910,910 1,720,189 1.8884 1.427 1.427 1.435 1.390 1.442 1,212,526 1.4187 0.00%
2023-06-06 0 1.900 1.900 1.920 1.900 1.930 268,000 510,670 1.9055 1.427 1.427 1.442 1.427 1.450 356,739 1.4315 0.00%
2023-06-05 0 1.900 1.890 1.900 1.880 1.910 204,000 386,300 1.8936 1.427 1.420 1.427 1.412 1.435 271,547 1.4226 1.06%
2023-06-02 0 1.880 1.870 1.890 1.860 1.900 450,000 843,130 1.8736 1.412 1.405 1.420 1.397 1.427 599,002 1.4076 1.62%
2023-06-01 0 1.850 1.840 1.850 1.840 1.860 769,000 1,422,790 1.8502 1.390 1.382 1.390 1.382 1.397 1,023,628 1.3899 1.65%
2023-05-31 0 1.820 1.810 1.830 1.800 1.900 1,901,000 3,450,660 1.8152 1.367 1.360 1.375 1.352 1.427 2,530,450 1.3637 -2.15%
2023-05-30 0 1.860 1.860 1.890 1.850 1.900 729,000 1,355,940 1.8600 1.397 1.397 1.420 1.390 1.427 970,383 1.3973 -2.11%
2023-05-29 0 1.900 1.850 1.900 1.850 1.920 475,000 890,230 1.8742 1.427 1.390 1.427 1.390 1.442 632,280 1.4080 -0.52%
2023-05-25 0 1.910 1.900 1.920 1.890 1.920 603,000 1,146,870 1.9019 1.435 1.427 1.442 1.420 1.442 802,662 1.4288 -0.52%
2023-05-24 0 1.920 1.920 1.930 1.910 1.950 555,000 1,073,140 1.9336 1.442 1.442 1.450 1.435 1.465 738,769 1.4526 -1.54%
2023-05-23 0 1.950 1.940 1.970 1.950 1.980 296,000 578,870 1.9556 1.465 1.457 1.480 1.465 1.487 394,010 1.4692 0.00%
2023-05-22 0 1.950 1.950 1.970 1.950 1.970 266,004 521,077 1.9589 1.465 1.465 1.480 1.465 1.480 354,082 1.4716 -1.02%
2023-05-19 0 1.970 1.960 1.970 1.960 1.970 210,000 412,940 1.9664 1.480 1.472 1.480 1.472 1.480 279,534 1.4772 0.00%
2023-05-18 0 1.970 1.960 1.970 1.960 1.970 41,000 80,420 1.9615 1.480 1.472 1.480 1.472 1.480 54,576 1.4735 0.51%
2023-05-17 0 1.960 1.950 1.960 1.950 1.970 447,000 876,020 1.9598 1.472 1.465 1.472 1.465 1.480 595,008 1.4723 -0.51%
2023-05-16 0 1.970 1.960 1.980 1.950 1.990 788,000 1,551,670 1.9691 1.480 1.472 1.487 1.465 1.495 1,048,919 1.4793 -0.51%
2023-05-15 0 1.980 1.980 2.000 1.950 2.000 855,000 1,693,750 1.9810 1.487 1.487 1.502 1.465 1.502 1,138,103 1.4882 0.00%
2023-05-12 0 1.980 1.970 1.980 1.950 1.990 703,000 1,388,200 1.9747 1.487 1.480 1.487 1.465 1.495 935,774 1.4835 0.00%
2023-05-11 0 1.980 1.980 1.990 1.970 2.000 531,000 1,054,020 1.9850 1.487 1.487 1.495 1.480 1.502 706,822 1.4912 0.00%
2023-05-10 0 1.980 1.980 2.010 1.980 2.030 482,000 958,820 1.9893 1.487 1.487 1.510 1.487 1.525 641,597 1.4944 -0.50%
2023-05-09 0 1.990 1.990 2.000 1.980 2.070 912,000 1,830,370 2.0070 1.495 1.495 1.502 1.487 1.555 1,213,977 1.5077 0.51%
2023-05-08 0 1.980 1.960 1.980 1.930 1.980 1,508,264 2,947,207 1.9540 1.487 1.472 1.487 1.450 1.487 2,007,673 1.4680 1.02%
2023-05-05 0 1.960 1.960 1.970 1.960 1.990 667,000 1,313,730 1.9696 1.472 1.472 1.480 1.472 1.495 887,854 1.4797 -1.51%
2023-05-04 0 1.990 1.980 1.990 1.960 1.990 117,000 231,750 1.9808 1.495 1.487 1.495 1.472 1.495 155,740 1.4881 1.02%
2023-05-03 0 1.970 1.960 1.970 1.950 1.970 136,000 267,170 1.9645 1.480 1.472 1.480 1.465 1.480 181,032 1.4758 -0.51%
2023-05-02 0 1.980 1.960 1.980 1.950 1.980 405,000 796,630 1.9670 1.487 1.472 1.487 1.465 1.487 539,102 1.4777 1.02%
2023-04-28 0 1.960 1.960 1.980 1.950 1.990 1,075,000 2,113,950 1.9665 1.472 1.472 1.487 1.465 1.495 1,430,949 1.4773 -1.01%
2023-04-27 0 1.980 1.970 1.980 1.950 2.000 367,000 723,130 1.9704 1.487 1.480 1.487 1.465 1.502 488,519 1.4802 -0.50%
2023-04-26 0 1.990 1.990 2.000 1.990 2.000 196,492 392,624 1.9982 1.495 1.495 1.502 1.495 1.502 261,553 1.5011 -0.50%
2023-04-25 0 2.000 1.970 2.000 1.950 2.040 1,117,000 2,203,160 1.9724 1.502 1.480 1.502 1.465 1.533 1,486,856 1.4818 0.50%
2023-04-24 0 1.990 1.980 2.030 1.990 2.020 687,000 1,374,810 2.0012 1.495 1.487 1.525 1.495 1.518 914,476 1.5034 -0.50%
2023-04-21 0 2.000 2.000 2.020 1.990 2.040 1,833,000 3,684,250 2.0100 1.502 1.502 1.518 1.495 1.533 2,439,934 1.5100 -1.48%
2023-04-20 0 2.030 2.020 2.030 2.020 2.050 934,000 1,899,940 2.0342 1.525 1.518 1.525 1.518 1.540 1,243,262 1.5282 -1.93%
2023-04-19 0 2.070 2.050 2.070 2.030 2.080 347,000 714,640 2.0595 1.555 1.540 1.555 1.525 1.563 461,897 1.5472 0.49%
2023-04-18 0 2.060 2.060 2.080 2.050 2.080 413,000 849,640 2.0572 1.548 1.548 1.563 1.540 1.563 549,751 1.5455 0.00%
2023-04-17 0 2.060 2.050 2.060 2.040 2.070 374,000 768,980 2.0561 1.548 1.540 1.548 1.533 1.555 497,837 1.5446 0.98%
2023-04-14 0 2.040 2.040 2.060 2.030 2.060 171,000 350,460 2.0495 1.533 1.533 1.548 1.525 1.548 227,621 1.5397 -0.49%
2023-04-13 0 2.050 2.050 2.060 2.030 2.060 403,000 828,090 2.0548 1.540 1.540 1.548 1.525 1.548 536,439 1.5437 0.00%
2023-04-12 0 2.050 2.040 2.050 2.030 2.070 703,681 1,440,829 2.0476 1.540 1.533 1.540 1.525 1.555 936,680 1.5382 0.49%
2023-04-11 0 2.040 2.040 2.070 2.030 2.060 836,000 1,709,090 2.0444 1.533 1.533 1.555 1.525 1.548 1,112,812 1.5358 -0.97%
2023-04-06 0 2.060 2.050 2.060 2.040 2.090 689,000 1,416,380 2.0557 1.548 1.540 1.548 1.533 1.570 917,138 1.5443 -1.87%
2023-04-04 0 2.230 2.210 2.230 2.200 2.250 2,315,000 5,159,990 2.2289 1.577 1.563 1.577 1.556 1.591 3,273,384 1.5763 -0.89%
2023-04-03 0 2.250 2.240 2.250 2.230 2.250 1,369,000 3,067,640 2.2408 1.591 1.584 1.591 1.577 1.591 1,935,751 1.5847 0.45%
2023-03-31 0 2.240 2.220 2.240 2.220 2.250 1,331,000 2,980,600 2.2394 1.584 1.570 1.584 1.570 1.591 1,882,019 1.5837 0.00%
2023-03-30 0 2.240 2.230 2.240 2.210 2.240 1,281,000 2,852,360 2.2267 1.584 1.577 1.584 1.563 1.584 1,811,320 1.5747 0.45%
2023-03-29 0 2.230 2.230 2.240 2.210 2.250 1,312,000 2,923,390 2.2282 1.577 1.577 1.584 1.563 1.591 1,855,153 1.5758 0.00%
2023-03-28 0 2.230 2.210 2.230 2.180 2.230 890,000 1,964,980 2.2078 1.577 1.563 1.577 1.542 1.577 1,258,450 1.5614 1.83%
2023-03-27 0 2.190 2.180 2.200 2.150 2.260 1,471,000 3,215,310 2.1858 1.549 1.542 1.556 1.521 1.598 2,079,978 1.5458 1.86%
2023-03-24 0 2.150 2.140 2.150 2.130 2.180 1,052,000 2,260,740 2.1490 1.521 1.513 1.521 1.506 1.542 1,487,516 1.5198 -0.46%
2023-03-23 0 2.160 2.150 2.160 2.040 2.180 4,265,000 9,026,070 2.1163 1.528 1.521 1.528 1.443 1.542 6,030,662 1.4967 6.40%
2023-03-22 0 2.030 2.010 2.030 2.010 2.050 579,000 1,178,350 2.0351 1.436 1.422 1.436 1.422 1.450 818,700 1.4393 1.50%
2023-03-21 0 2.000 1.990 2.000 1.950 2.000 419,496 834,107 1.9884 1.414 1.407 1.414 1.379 1.414 593,163 1.4062 1.01%
2023-03-20 0 1.980 1.960 1.980 1.960 2.000 209,000 413,780 1.9798 1.400 1.386 1.400 1.386 1.414 295,524 1.4002 -1.00%
2023-03-17 0 2.000 1.970 2.000 1.960 2.000 545,000 1,075,460 1.9733 1.414 1.393 1.414 1.386 1.414 770,624 1.3956 1.01%
2023-03-16 0 1.980 1.970 1.980 1.960 2.010 678,000 1,342,020 1.9794 1.400 1.393 1.400 1.386 1.422 958,684 1.3999 -0.50%
2023-03-15 0 1.990 1.970 1.990 1.930 1.990 627,000 1,230,350 1.9623 1.407 1.393 1.407 1.365 1.407 886,571 1.3878 3.11%
2023-03-14 0 1.930 1.930 1.940 1.910 1.980 1,158,000 2,228,380 1.9243 1.365 1.365 1.372 1.351 1.400 1,637,399 1.3609 -2.53%
2023-03-13 0 1.980 1.960 1.980 1.950 2.040 2,687,000 5,333,010 1.9847 1.400 1.386 1.400 1.379 1.443 3,799,388 1.4036 -2.46%
2023-03-10 0 2.030 2.020 2.030 2.020 2.090 1,671,000 3,407,080 2.0389 1.436 1.429 1.436 1.429 1.478 2,362,775 1.4420 -3.33%
2023-03-09 0 2.100 2.100 2.110 2.100 2.140 531,000 1,119,670 2.1086 1.485 1.485 1.492 1.485 1.513 750,828 1.4912 -0.94%
2023-03-08 0 2.120 2.110 2.120 2.100 2.140 481,000 1,018,180 2.1168 1.499 1.492 1.499 1.485 1.513 680,129 1.4970 -0.47%
2023-03-07 0 2.130 2.130 2.140 2.120 2.150 476,534 1,016,198 2.1325 1.506 1.506 1.513 1.499 1.521 673,814 1.5081 -0.47%
2023-03-06 0 2.140 2.130 2.140 2.130 2.160 201,000 430,450 2.1415 1.513 1.506 1.513 1.506 1.528 284,212 1.5145 0.47%
2023-03-03 0 2.130 2.120 2.140 2.120 2.130 209,000 444,890 2.1287 1.506 1.499 1.513 1.499 1.506 295,524 1.5054 0.47%
2023-03-02 0 2.120 2.110 2.120 2.110 2.140 241,000 510,170 2.1169 1.499 1.492 1.499 1.492 1.513 340,771 1.4971 -0.93%
2023-03-01 0 2.140 2.110 2.130 2.060 2.140 1,120,000 2,364,080 2.1108 1.513 1.492 1.506 1.457 1.513 1,583,667 1.4928 1.90%
2023-02-28 0 2.100 2.090 2.100 2.060 2.100 668,000 1,384,670 2.0729 1.485 1.478 1.485 1.457 1.485 944,545 1.4660 1.94%
2023-02-27 0 2.060 2.050 2.060 2.040 2.090 643,000 1,324,560 2.0600 1.457 1.450 1.457 1.443 1.478 909,195 1.4568 -0.48%
2023-02-24 0 2.070 2.050 2.070 2.010 2.090 926,000 1,908,200 2.0607 1.464 1.450 1.464 1.422 1.478 1,309,354 1.4574 -0.96%
2023-02-23 0 2.090 2.080 2.090 2.070 2.090 184,000 383,200 2.0826 1.478 1.471 1.478 1.464 1.478 260,174 1.4729 0.00%
2023-02-22 0 2.090 2.070 2.090 2.070 2.090 369,000 766,160 2.0763 1.478 1.464 1.478 1.464 1.478 521,762 1.4684 0.00%
2023-02-21 0 2.090 2.080 2.090 2.080 2.100 166,318 347,127 2.0871 1.478 1.471 1.478 1.471 1.485 235,172 1.4761 0.48%
2023-02-20 0 2.080 2.080 2.100 2.080 2.100 427,000 892,290 2.0897 1.471 1.471 1.485 1.471 1.485 603,773 1.4779 -0.95%
2023-02-17 0 2.100 2.080 2.100 2.080 2.100 202,961 424,376 2.0909 1.485 1.471 1.485 1.471 1.485 286,985 1.4787 0.00%
2023-02-16 0 2.100 2.080 2.100 2.070 2.110 433,000 904,950 2.0900 1.485 1.471 1.485 1.464 1.492 612,257 1.4781 0.00%
2023-02-15 0 2.100 2.080 2.100 2.070 2.100 479,000 995,810 2.0789 1.485 1.471 1.485 1.464 1.485 677,301 1.4703 0.48%
2023-02-14 0 2.090 2.090 2.100 2.090 2.110 429,000 902,560 2.1039 1.478 1.478 1.485 1.478 1.492 606,601 1.4879 0.00%
2023-02-13 0 2.090 2.090 2.100 2.070 2.140 2,042,000 4,281,930 2.0969 1.478 1.478 1.485 1.464 1.513 2,887,365 1.4830 -2.34%
2023-02-10 0 2.140 2.140 2.150 2.140 2.160 449,000 963,230 2.1453 1.513 1.513 1.521 1.513 1.528 634,881 1.5172 -0.93%
2023-02-09 0 2.160 2.150 2.160 2.130 2.170 435,000 937,080 2.1542 1.528 1.521 1.528 1.506 1.535 615,085 1.5235 0.00%
2023-02-08 0 2.160 2.130 2.160 2.120 2.160 555,000 1,183,850 2.1331 1.528 1.506 1.528 1.499 1.528 784,764 1.5085 1.89%
2023-02-07 0 2.120 2.120 2.140 2.110 2.150 856,519 1,820,025 2.1249 1.499 1.499 1.513 1.492 1.521 1,211,108 1.5028 -0.93%
2023-02-06 0 2.140 2.110 2.140 2.100 2.160 1,526,000 3,234,990 2.1199 1.513 1.492 1.513 1.485 1.528 2,157,747 1.4992 -0.93%
2023-02-03 0 2.160 2.150 2.160 2.150 2.210 1,115,000 2,420,300 2.1707 1.528 1.521 1.528 1.521 1.563 1,576,598 1.5351 -1.82%
2023-02-02 0 2.200 2.190 2.200 2.140 2.200 1,684,000 3,643,020 2.1633 1.556 1.549 1.556 1.513 1.556 2,381,157 1.5299 0.92%
2023-02-01 0 2.180 2.180 2.190 2.150 2.180 474,000 1,024,040 2.1604 1.542 1.542 1.549 1.521 1.542 670,231 1.5279 1.40%
2023-01-31 0 2.150 2.150 2.160 2.140 2.180 1,096,000 2,361,470 2.1546 1.521 1.521 1.528 1.513 1.542 1,549,732 1.5238 -0.92%
2023-01-30 0 2.170 2.160 2.170 2.160 2.200 1,003,000 2,180,860 2.1743 1.535 1.528 1.535 1.528 1.556 1,418,231 1.5377 -0.91%
2023-01-27 0 2.190 2.190 2.200 2.180 2.220 952,000 2,094,000 2.1996 1.549 1.549 1.556 1.542 1.570 1,346,117 1.5556 -0.45%
2023-01-26 0 2.200 2.180 2.200 2.130 2.230 1,959,733 4,254,550 2.1710 1.556 1.542 1.556 1.506 1.577 2,771,041 1.5354 3.29%
2023-01-20 0 2.130 2.130 2.140 2.100 2.160 1,381,000 2,930,060 2.1217 1.506 1.506 1.513 1.485 1.528 1,952,719 1.5005 0.95%
2023-01-19 0 2.110 2.110 2.140 2.100 2.130 766,000 1,619,590 2.1143 1.492 1.492 1.513 1.485 1.506 1,083,115 1.4953 -0.47%
2023-01-18 0 2.120 2.120 2.130 2.120 2.150 318,000 679,100 2.1355 1.499 1.499 1.506 1.499 1.521 449,648 1.5103 -0.93%
2023-01-17 0 2.140 2.120 2.140 2.100 2.150 691,000 1,462,860 2.1170 1.513 1.499 1.513 1.485 1.521 977,066 1.4972 0.00%
2023-01-16 0 2.140 2.110 2.140 2.090 2.150 1,948,000 4,103,810 2.1067 1.513 1.492 1.513 1.478 1.521 2,754,450 1.4899 2.39%
2023-01-13 0 2.090 2.080 2.090 2.070 2.130 785,000 1,634,330 2.0819 1.478 1.471 1.478 1.464 1.506 1,109,981 1.4724 0.48%
2023-01-12 0 2.080 2.060 2.080 2.050 2.100 626,000 1,297,629 2.0729 1.471 1.457 1.471 1.450 1.485 885,157 1.4660 -0.95%
2023-01-11 0 2.100 2.090 2.100 2.100 2.130 1,328,000 2,805,070 2.1123 1.485 1.478 1.485 1.485 1.506 1,877,777 1.4938 0.00%
2023-01-10 0 2.100 2.090 2.120 2.080 2.120 654,000 1,367,090 2.0904 1.485 1.478 1.499 1.471 1.499 924,749 1.4783 1.45%
2023-01-09 0 2.070 2.070 2.100 2.050 2.090 1,217,296 2,515,255 2.0663 1.464 1.464 1.485 1.450 1.478 1,721,243 1.4613 0.49%
2023-01-06 0 2.060 2.070 2.080 2.060 2.090 246,000 508,670 2.0678 1.457 1.464 1.471 1.457 1.478 347,841 1.4624 -1.44%
2023-01-05 0 2.090 2.080 2.090 2.040 2.090 1,004,000 2,080,610 2.0723 1.478 1.471 1.478 1.443 1.478 1,419,645 1.4656 2.45%
2023-01-04 0 2.040 2.040 2.060 2.040 2.050 892,000 1,827,620 2.0489 1.443 1.443 1.457 1.443 1.450 1,261,278 1.4490 0.99%
2023-01-03 0 2.020 2.010 2.030 1.990 2.020 991,000 1,992,250 2.0103 1.429 1.422 1.436 1.407 1.429 1,401,263 1.4218 1.51%
2022-12-30 0 1.990 1.970 1.990 1.970 1.990 333,000 657,620 1.9748 1.407 1.393 1.407 1.393 1.407 470,858 1.3966 0.51%
2022-12-29 0 1.980 1.970 2.000 1.970 1.980 518,000 1,023,780 1.9764 1.400 1.393 1.414 1.393 1.400 732,446 1.3978 0.00%
2022-12-28 0 1.980 1.980 1.990 1.960 2.000 1,110,000 2,206,580 1.9879 1.400 1.400 1.407 1.386 1.414 1,569,528 1.4059 0.51%
2022-12-23 0 1.970 1.970 1.980 1.960 2.030 258,000 511,650 1.9831 1.393 1.393 1.400 1.386 1.436 364,809 1.4025 1.03%
2022-12-22 0 1.950 1.940 1.950 1.940 1.990 1,288,000 2,522,210 1.9582 1.379 1.372 1.379 1.372 1.407 1,821,218 1.3849 -1.52%
2022-12-21 0 1.980 1.980 1.990 1.980 2.020 1,542,625 3,098,920 2.0089 1.400 1.400 1.407 1.400 1.429 2,181,255 1.4207 -1.00%
2022-12-20 0 2.000 2.000 2.020 2.000 2.060 279,000 561,360 2.0120 1.414 1.414 1.429 1.414 1.457 394,503 1.4230 -2.91%
2022-12-19 0 2.060 2.030 2.070 2.030 2.070 656,000 1,346,390 2.0524 1.457 1.436 1.464 1.436 1.464 927,577 1.4515 0.49%
2022-12-16 0 2.050 2.010 2.050 1.980 2.050 366,000 736,840 2.0132 1.450 1.422 1.450 1.400 1.450 517,520 1.4238 1.99%
2022-12-15 0 2.010 2.000 2.010 1.970 2.040 612,000 1,228,030 2.0066 1.422 1.414 1.422 1.393 1.443 865,361 1.4191 -1.47%
2022-12-14 0 2.040 2.030 2.050 2.000 2.040 657,000 1,333,310 2.0294 1.443 1.436 1.450 1.414 1.443 928,991 1.4352 2.51%
2022-12-13 0 1.990 1.990 2.000 1.970 2.010 591,000 1,178,460 1.9940 1.407 1.407 1.414 1.393 1.422 835,667 1.4102 0.00%
2022-12-12 0 1.990 1.980 1.990 1.940 1.990 579,000 1,145,790 1.9789 1.407 1.400 1.407 1.372 1.407 818,700 1.3995 1.53%
2022-12-09 0 1.960 1.960 1.990 1.950 1.990 1,483,000 2,928,540 1.9747 1.386 1.386 1.407 1.379 1.407 2,096,945 1.3966 2.08%
2022-12-08 0 1.920 1.920 1.930 1.900 1.940 895,000 1,729,320 1.9322 1.358 1.358 1.365 1.344 1.372 1,265,520 1.3665 1.05%
2022-12-07 0 1.900 1.870 1.900 1.860 1.940 963,233 1,827,972 1.8977 1.344 1.322 1.344 1.315 1.372 1,362,001 1.3421 2.15%
2022-12-06 0 1.860 1.860 1.880 1.850 1.880 436,000 814,080 1.8672 1.315 1.315 1.330 1.308 1.330 616,499 1.3205 -1.06%
2022-12-05 0 1.880 1.870 1.880 1.820 1.880 1,367,000 2,543,020 1.8603 1.330 1.322 1.330 1.287 1.330 1,932,923 1.3156 2.17%
2022-12-02 0 1.840 1.820 1.840 1.820 1.840 645,000 1,178,190 1.8267 1.301 1.287 1.301 1.287 1.301 912,023 1.2918 0.00%
2022-12-01 0 1.840 1.850 1.860 1.840 1.890 907,000 1,693,670 1.8673 1.301 1.308 1.315 1.301 1.337 1,282,488 1.3206 0.00%
2022-11-30 0 1.840 1.830 1.840 1.800 1.870 1,010,000 1,843,930 1.8257 1.301 1.294 1.301 1.273 1.322 1,428,129 1.2912 -0.54%
2022-11-29 0 1.850 1.840 1.850 1.810 1.850 220,000 402,930 1.8315 1.308 1.301 1.308 1.280 1.308 311,078 1.2953 2.21%
2022-11-28 0 1.810 1.780 1.810 1.770 1.810 138,000 245,890 1.7818 1.280 1.259 1.280 1.252 1.280 195,130 1.2601 1.12%
2022-11-25 0 1.790 1.800 1.810 1.780 1.810 486,000 872,290 1.7948 1.266 1.273 1.280 1.259 1.280 687,199 1.2693 0.00%
2022-11-24 0 1.790 1.780 1.790 1.770 1.790 727,000 1,293,690 1.7795 1.266 1.259 1.266 1.252 1.266 1,027,970 1.2585 0.56%
2022-11-23 0 1.780 1.770 1.780 1.780 1.780 124,000 220,735 1.7801 1.259 1.252 1.259 1.259 1.259 175,335 1.2589 0.00%
2022-11-22 0 1.780 1.770 1.780 1.760 1.800 342,000 608,250 1.7785 1.259 1.252 1.259 1.245 1.273 483,584 1.2578 -0.56%
2022-11-21 0 1.790 1.770 1.790 1.770 1.800 358,163 639,743 1.7862 1.266 1.252 1.266 1.252 1.273 506,438 1.2632 -0.56%
2022-11-18 0 1.800 1.790 1.800 1.800 1.840 206,000 372,500 1.8083 1.273 1.266 1.273 1.273 1.301 291,282 1.2788 -1.10%
2022-11-17 0 1.820 1.800 1.820 1.790 1.850 648,000 1,170,340 1.8061 1.287 1.273 1.287 1.266 1.308 916,265 1.2773 -1.09%
2022-11-16 0 1.840 1.830 1.850 1.820 1.860 1,034,000 1,896,750 1.8344 1.301 1.294 1.308 1.287 1.315 1,462,064 1.2973 -2.13%
2022-11-15 0 1.880 1.850 1.880 1.810 1.880 1,920,000 3,541,534 1.8445 1.330 1.308 1.330 1.280 1.330 2,714,859 1.3045 3.87%
2022-11-14 0 1.810 1.800 1.810 1.770 1.820 1,627,000 2,935,880 1.8045 1.280 1.273 1.280 1.252 1.287 2,300,560 1.2762 2.26%
2022-11-11 0 1.770 1.760 1.780 1.750 1.770 2,047,000 3,604,450 1.7608 1.252 1.245 1.259 1.238 1.252 2,894,435 1.2453 2.91%
2022-11-10 0 1.720 1.710 1.730 1.710 1.740 198,000 340,470 1.7195 1.216 1.209 1.223 1.209 1.231 279,970 1.2161 -1.15%
2022-11-09 0 1.740 1.730 1.750 1.740 1.760 60,000 104,740 1.7457 1.231 1.223 1.238 1.231 1.245 84,839 1.2346 -0.57%
2022-11-08 0 1.750 1.740 1.750 1.740 1.770 256,000 448,910 1.7536 1.238 1.231 1.238 1.231 1.252 361,981 1.2401 0.00%
2022-11-07 0 1.750 1.740 1.750 1.720 1.770 989,177 1,722,286 1.7411 1.238 1.231 1.238 1.216 1.252 1,398,685 1.2314 1.74%
2022-11-04 0 1.720 1.720 1.730 1.680 1.730 540,000 923,005 1.7093 1.216 1.216 1.223 1.188 1.223 763,554 1.2088 2.99%
2022-11-03 0 1.670 1.660 1.680 1.660 1.680 284,000 473,740 1.6681 1.181 1.174 1.188 1.174 1.188 401,573 1.1797 -0.60%
2022-11-02 0 1.680 1.680 1.700 1.680 1.700 173,000 291,160 1.6830 1.188 1.188 1.202 1.188 1.202 244,620 1.1903 -1.18%
2022-11-01 0 1.700 1.670 1.700 1.650 1.700 1,336,000 2,237,610 1.6749 1.202 1.181 1.202 1.167 1.202 1,889,089 1.1845 0.00%
2022-10-31 0 1.700 1.680 1.700 1.680 1.720 938,000 1,589,020 1.6941 1.202 1.188 1.202 1.188 1.216 1,326,322 1.1981 -2.30%
2022-10-28 0 1.740 1.700 1.740 1.700 1.780 526,000 915,080 1.7397 1.231 1.202 1.231 1.202 1.259 743,758 1.2303 -2.25%
2022-10-27 0 1.780 1.770 1.780 1.720 1.800 527,000 937,140 1.7783 1.259 1.252 1.259 1.216 1.273 745,172 1.2576 1.14%
2022-10-26 0 1.760 1.740 1.760 1.680 1.770 792,000 1,370,870 1.7309 1.245 1.231 1.245 1.188 1.252 1,119,879 1.2241 1.73%
2022-10-25 0 1.730 1.700 1.730 1.700 1.730 1,008,000 1,731,470 1.7177 1.223 1.202 1.223 1.202 1.223 1,425,301 1.2148 -0.57%
2022-10-24 0 1.740 1.730 1.740 1.700 1.780 984,053 1,705,311 1.7329 1.231 1.223 1.231 1.202 1.259 1,391,440 1.2256 -2.25%
2022-10-21 0 1.780 1.780 1.800 1.770 1.800 458,000 817,690 1.7853 1.259 1.259 1.273 1.252 1.273 647,607 1.2626 0.00%
2022-10-20 0 1.780 1.780 1.790 1.720 1.790 734,000 1,289,120 1.7563 1.259 1.259 1.266 1.216 1.266 1,037,868 1.2421 0.56%
2022-10-19 0 1.770 1.780 1.790 1.770 1.820 217,000 388,020 1.7881 1.252 1.259 1.266 1.252 1.287 306,836 1.2646 -0.56%
2022-10-18 0 1.780 1.780 1.810 1.740 1.810 433,000 773,410 1.7862 1.259 1.259 1.280 1.231 1.280 612,257 1.2632 0.56%
2022-10-17 0 1.770 1.750 1.770 1.690 1.770 813,000 1,419,710 1.7463 1.252 1.238 1.252 1.195 1.252 1,149,573 1.2350 3.51%
2022-10-14 0 1.710 1.700 1.710 1.660 1.750 1,507,000 2,571,940 1.7067 1.209 1.202 1.209 1.174 1.238 2,130,881 1.2070 0.00%
2022-10-13 0 1.710 1.690 1.710 1.680 1.710 947,000 1,615,100 1.7055 1.209 1.195 1.209 1.188 1.209 1,339,047 1.2062 0.00%
2022-10-12 0 1.710 1.680 1.710 1.670 1.710 729,000 1,229,780 1.6869 1.209 1.188 1.209 1.181 1.209 1,030,798 1.1930 1.79%
2022-10-11 0 1.680 1.670 1.680 1.680 1.740 583,000 996,780 1.7097 1.188 1.181 1.188 1.188 1.231 824,355 1.2092 -3.45%
2022-10-10 0 1.740 1.730 1.740 1.720 1.800 623,351 1,093,681 1.7545 1.231 1.223 1.231 1.216 1.273 881,411 1.2408 -2.25%
2022-10-07 0 1.780 1.760 1.780 1.760 1.790 190,000 337,600 1.7768 1.259 1.245 1.259 1.245 1.266 268,658 1.2566 0.00%
2022-10-06 0 1.780 1.780 1.790 1.760 1.790 97,000 173,190 1.7855 1.259 1.259 1.266 1.245 1.266 137,157 1.2627 0.56%
2022-10-05 0 1.770 1.760 1.770 1.740 1.790 524,000 930,680 1.7761 1.252 1.245 1.252 1.231 1.266 740,930 1.2561 2.91%
2022-10-03 0 1.720 1.720 1.730 1.700 1.830 1,168,000 2,074,120 1.7758 1.216 1.216 1.223 1.202 1.294 1,651,539 1.2559 -5.49%
2022-09-30 0 1.820 1.810 1.820 1.760 1.820 747,000 1,333,600 1.7853 1.287 1.280 1.287 1.245 1.287 1,056,250 1.2626 3.41%
2022-09-29 0 1.760 1.760 1.790 1.740 1.800 5,185,000 9,155,790 1.7658 1.245 1.245 1.266 1.231 1.273 7,331,532 1.2488 1.15%
2022-09-28 0 1.740 1.740 1.760 1.630 1.830 2,996,000 5,246,260 1.7511 1.231 1.231 1.245 1.153 1.294 4,236,311 1.2384 -2.25%
2022-09-27 0 1.780 1.780 1.790 1.770 1.860 4,419,000 7,921,730 1.7927 1.259 1.259 1.266 1.252 1.315 6,248,417 1.2678 -4.30%
2022-09-26 0 1.860 1.860 1.870 1.850 2.010 3,217,274 6,060,249 1.8837 1.315 1.315 1.322 1.308 1.422 4,549,189 1.3322 -7.92%
2022-09-23 0 2.020 1.990 2.020 1.990 2.050 1,631,000 3,265,290 2.0020 1.429 1.407 1.429 1.407 1.450 2,306,216 1.4159 -1.46%
2022-09-22 0 2.050 2.030 2.050 2.000 2.080 1,030,744 2,083,410 2.0213 1.450 1.436 1.450 1.414 1.471 1,457,460 1.4295 -0.97%
2022-09-21 0 2.070 2.070 2.080 2.050 2.120 917,000 1,898,480 2.0703 1.464 1.464 1.471 1.450 1.499 1,296,628 1.4642 -2.36%
2022-09-20 0 2.120 2.110 2.120 2.110 2.160 1,008,000 2,146,550 2.1295 1.499 1.492 1.499 1.492 1.528 1,425,301 1.5060 -1.85%
2022-09-19 0 2.160 2.160 2.170 2.160 2.260 961,000 2,108,830 2.1944 1.528 1.528 1.535 1.528 1.598 1,358,843 1.5519 -4.00%
2022-09-16 0 2.250 2.250 2.280 2.250 2.300 941,000 2,136,210 2.2701 1.591 1.591 1.612 1.591 1.627 1,330,563 1.6055 -2.17%
2022-09-15 0 2.300 2.300 2.310 2.290 2.320 647,000 1,487,600 2.2992 1.627 1.627 1.634 1.620 1.641 914,851 1.6261 -0.86%
2022-09-14 0 2.320 2.300 2.340 2.290 2.390 856,000 1,976,750 2.3093 1.641 1.627 1.655 1.620 1.690 1,210,374 1.6332 -0.40%
2022-09-13 0 2.460 2.460 2.470 2.440 2.470 1,704,003 4,185,107 2.4560 1.647 1.647 1.654 1.634 1.654 2,544,638 1.6447 0.82%
2022-09-09 0 2.440 2.430 2.440 2.420 2.440 824,000 2,006,440 2.4350 1.634 1.627 1.634 1.621 1.634 1,230,504 1.6306 0.83%
2022-09-08 0 2.420 2.420 2.430 2.410 2.440 529,000 1,280,690 2.4210 1.621 1.621 1.627 1.614 1.634 789,971 1.6212 0.41%
2022-09-07 0 2.410 2.410 2.420 2.400 2.430 503,355 1,215,282 2.4144 1.614 1.614 1.621 1.607 1.627 751,675 1.6168 -0.41%
2022-09-06 0 2.420 2.410 2.420 2.400 2.450 423,000 1,023,110 2.4187 1.621 1.614 1.621 1.607 1.641 631,678 1.6197 -0.41%
2022-09-05 0 2.430 2.420 2.440 2.400 2.430 653,000 1,582,574 2.4235 1.627 1.621 1.634 1.607 1.627 975,144 1.6229 0.41%
2022-09-02 0 2.420 2.420 2.430 2.400 2.450 784,000 1,896,780 2.4194 1.621 1.621 1.627 1.607 1.641 1,170,770 1.6201 1.26%
2022-09-01 0 2.390 2.380 2.390 2.360 2.420 1,064,000 2,545,830 2.3927 1.600 1.594 1.600 1.580 1.621 1,588,903 1.6023 0.84%
2022-08-31 0 2.370 2.360 2.390 2.310 2.480 3,854,000 9,138,650 2.3712 1.587 1.580 1.600 1.547 1.661 5,755,292 1.5879 -4.05%
2022-08-30 0 2.470 2.460 2.470 2.460 2.510 3,171,000 7,856,470 2.4776 1.654 1.647 1.654 1.647 1.681 4,735,348 1.6591 -1.20%
2022-08-29 0 2.500 2.490 2.500 2.490 2.550 1,978,000 4,976,350 2.5158 1.674 1.667 1.674 1.667 1.708 2,953,806 1.6847 -1.96%
2022-08-26 0 2.550 2.530 2.550 2.520 2.570 464,000 1,176,530 2.5356 1.708 1.694 1.708 1.688 1.721 692,905 1.6980 0.79%
2022-08-25 0 2.530 2.530 2.540 2.530 2.570 296,000 749,280 2.5314 1.694 1.694 1.701 1.694 1.721 442,026 1.6951 0.00%
2022-08-24 0 2.530 2.530 2.540 2.520 2.570 607,000 1,539,640 2.5365 1.694 1.694 1.701 1.688 1.721 906,451 1.6985 -1.56%
2022-08-23 0 2.570 2.560 2.570 2.540 2.580 602,000 1,538,440 2.5555 1.721 1.714 1.721 1.701 1.728 898,984 1.7113 0.39%
2022-08-22 0 2.560 2.560 2.570 2.560 2.600 1,309,000 3,386,210 2.5869 1.714 1.714 1.721 1.714 1.741 1,954,768 1.7323 0.00%
2022-08-19 0 2.560 2.560 2.570 2.550 2.580 170,430 436,179 2.5593 1.714 1.714 1.721 1.708 1.728 254,508 1.7138 0.39%
2022-08-18 0 2.550 2.540 2.550 2.540 2.580 187,000 478,760 2.5602 1.708 1.701 1.708 1.701 1.728 279,253 1.7144 -0.39%
2022-08-17 0 2.560 2.560 2.580 2.550 2.600 1,148,000 2,954,580 2.5737 1.714 1.714 1.728 1.708 1.741 1,714,342 1.7234 0.39%
2022-08-16 0 2.550 2.530 2.550 2.500 2.560 1,973,000 5,010,790 2.5397 1.708 1.694 1.708 1.674 1.714 2,946,339 1.7007 1.19%
2022-08-15 0 2.520 2.510 2.540 2.510 2.580 1,677,000 4,249,030 2.5337 1.688 1.681 1.701 1.681 1.728 2,504,314 1.6967 -1.95%
2022-08-12 0 2.570 2.550 2.580 2.550 2.600 270,000 693,610 2.5689 1.721 1.708 1.728 1.708 1.741 403,199 1.7203 0.00%
2022-08-11 0 2.570 2.560 2.570 2.520 2.580 1,422,000 3,639,610 2.5595 1.721 1.714 1.721 1.688 1.728 2,123,515 1.7140 1.98%
2022-08-10 0 2.520 2.520 2.540 2.510 2.550 429,000 1,081,920 2.5220 1.688 1.688 1.701 1.681 1.708 640,638 1.6888 0.00%
2022-08-09 0 2.520 2.520 2.530 2.510 2.550 671,000 1,698,590 2.5314 1.688 1.688 1.694 1.681 1.708 1,002,024 1.6952 -0.79%
2022-08-08 0 2.540 2.540 2.550 2.510 2.560 700,000 1,779,810 2.5426 1.701 1.701 1.708 1.681 1.714 1,045,331 1.7026 1.20%
2022-08-05 0 2.510 2.500 2.510 2.470 2.540 2,516,910 6,313,883 2.5086 1.681 1.674 1.681 1.654 1.701 3,758,576 1.6799 -1.95%
2022-08-04 0 2.560 2.550 2.570 2.540 2.560 148,000 377,700 2.5520 1.714 1.708 1.721 1.701 1.714 221,013 1.7090 0.79%
2022-08-03 0 2.540 2.540 2.550 2.530 2.560 254,000 646,040 2.5435 1.701 1.701 1.708 1.694 1.714 379,306 1.7032 -0.78%
2022-08-02 0 2.560 2.530 2.560 2.520 2.560 1,685,000 4,275,010 2.5371 1.714 1.694 1.714 1.688 1.714 2,516,260 1.6990 -0.78%
2022-08-01 0 2.580 2.560 2.580 2.560 2.590 381,000 980,120 2.5725 1.728 1.714 1.728 1.714 1.734 568,959 1.7227 -0.39%
2022-07-29 0 2.590 2.590 2.600 2.570 2.620 1,335,000 3,474,585 2.6027 1.734 1.734 1.741 1.721 1.754 1,993,595 1.7429 0.00%
2022-07-28 0 2.590 2.590 2.600 2.550 2.600 613,000 1,584,790 2.5853 1.734 1.734 1.741 1.708 1.741 915,411 1.7312 0.78%
2022-07-27 0 2.570 2.550 2.570 2.540 2.580 837,000 2,143,640 2.5611 1.721 1.708 1.721 1.701 1.728 1,249,917 1.7150 -0.39%
2022-07-26 0 2.580 2.550 2.580 2.540 2.620 1,862,000 4,797,050 2.5763 1.728 1.708 1.728 1.701 1.754 2,780,580 1.7252 1.57%
2022-07-25 0 2.540 2.520 2.540 2.500 2.540 353,000 894,220 2.5332 1.701 1.688 1.701 1.674 1.701 527,145 1.6963 1.20%
2022-07-22 0 2.510 2.510 2.530 2.500 2.530 347,648 874,732 2.5161 1.681 1.681 1.694 1.674 1.694 519,153 1.6849 0.00%
2022-07-21 0 2.510 2.500 2.510 2.500 2.540 601,283 1,509,784 2.5109 1.681 1.674 1.681 1.674 1.701 897,914 1.6814 -0.79%
2022-07-20 0 2.530 2.520 2.530 2.510 2.540 548,283 1,384,235 2.5247 1.694 1.688 1.694 1.681 1.701 818,767 1.6906 0.00%
2022-07-19 0 2.530 2.520 2.530 2.510 2.540 192,000 485,550 2.5289 1.694 1.688 1.694 1.681 1.701 286,719 1.6935 0.00%
2022-07-18 0 2.530 2.520 2.540 2.520 2.540 211,000 533,860 2.5301 1.694 1.688 1.701 1.688 1.701 315,093 1.6943 0.40%
2022-07-15 0 2.520 2.510 2.520 2.510 2.550 315,000 796,070 2.5272 1.688 1.681 1.688 1.681 1.708 470,399 1.6923 -1.18%
2022-07-14 0 2.550 2.520 2.550 2.520 2.560 314,513 799,282 2.5413 1.708 1.688 1.708 1.688 1.714 469,672 1.7018 0.39%
2022-07-13 0 2.540 2.530 2.570 2.540 2.570 739,000 1,886,180 2.5523 1.701 1.694 1.721 1.701 1.721 1,103,571 1.7092 -0.78%
2022-07-12 0 2.560 2.560 2.570 2.560 2.590 122,000 312,710 2.5632 1.714 1.714 1.721 1.714 1.734 182,186 1.7164 -0.39%
2022-07-11 0 2.570 2.560 2.570 2.560 2.580 230,000 591,090 2.5700 1.721 1.714 1.721 1.714 1.728 343,466 1.7210 -0.77%
2022-07-08 0 2.590 2.580 2.590 2.580 2.590 469,305 1,212,029 2.5826 1.734 1.728 1.734 1.728 1.734 700,827 1.7294 0.39%
2022-07-07 0 2.580 2.560 2.580 2.530 2.580 342,000 874,340 2.5565 1.728 1.714 1.728 1.694 1.728 510,719 1.7120 1.18%
2022-07-06 0 2.550 2.540 2.550 2.540 2.590 670,000 1,716,870 2.5625 1.708 1.701 1.708 1.701 1.734 1,000,531 1.7160 -1.54%
2022-07-05 0 2.590 2.580 2.590 2.580 2.600 118,000 305,680 2.5905 1.734 1.728 1.734 1.728 1.741 176,213 1.7347 -0.38%
2022-07-04 0 2.600 2.580 2.600 2.570 2.610 710,000 1,839,500 2.5908 1.741 1.728 1.741 1.721 1.748 1,060,264 1.7349 0.78%
2022-06-30 0 2.580 2.570 2.580 2.570 2.590 409,000 1,055,570 2.5809 1.728 1.721 1.728 1.721 1.734 610,772 1.7283 0.39%
2022-06-29 0 2.570 2.560 2.570 2.560 2.580 496,000 1,275,820 2.5722 1.721 1.714 1.721 1.714 1.728 740,691 1.7225 0.39%
2022-06-28 0 2.560 2.540 2.560 2.540 2.570 649,000 1,655,250 2.5505 1.714 1.701 1.714 1.701 1.721 969,171 1.7079 0.79%
2022-06-27 0 2.540 2.530 2.540 2.520 2.550 516,000 1,309,090 2.5370 1.701 1.694 1.701 1.688 1.708 770,558 1.6989 0.40%
2022-06-24 0 2.530 2.520 2.530 2.520 2.550 529,000 1,340,010 2.5331 1.694 1.688 1.694 1.688 1.708 789,971 1.6963 0.00%
2022-06-23 0 2.530 2.520 2.530 2.520 2.530 546,000 1,379,070 2.5258 1.694 1.688 1.694 1.688 1.694 815,358 1.6914 0.80%
2022-06-22 0 2.510 2.510 2.520 2.510 2.530 175,158 441,549 2.5209 1.681 1.681 1.688 1.681 1.694 261,569 1.6881 0.00%
2022-06-21 0 2.510 2.500 2.510 2.480 2.510 930,000 2,319,840 2.4945 1.681 1.674 1.681 1.661 1.681 1,388,796 1.6704 1.21%
2022-06-20 0 2.480 2.480 2.490 2.470 2.500 798,000 1,983,380 2.4854 1.661 1.661 1.667 1.654 1.674 1,191,677 1.6644 -0.80%
2022-06-17 0 2.500 2.500 2.510 2.500 2.510 561,000 1,404,090 2.5028 1.674 1.674 1.681 1.674 1.681 837,758 1.6760 0.00%
2022-06-16 0 2.500 2.500 2.510 2.500 2.520 1,164,000 2,913,880 2.5033 1.674 1.674 1.681 1.674 1.688 1,738,236 1.6763 0.00%
2022-06-15 0 2.500 2.490 2.500 2.490 2.540 1,960,000 4,929,090 2.5148 1.674 1.667 1.674 1.667 1.701 2,926,926 1.6841 -1.19%
2022-06-14 0 2.530 2.520 2.530 2.520 2.530 847,000 2,139,080 2.5255 1.694 1.688 1.694 1.688 1.694 1,264,850 1.6912 0.00%
2022-06-13 0 2.530 2.530 2.540 2.530 2.550 1,305,000 3,316,250 2.5412 1.694 1.694 1.701 1.694 1.708 1,948,795 1.7017 -1.17%
2022-06-10 0 2.560 2.550 2.560 2.550 2.570 506,000 1,293,840 2.5570 1.714 1.708 1.714 1.708 1.721 755,625 1.7123 0.00%
2022-06-09 0 2.560 2.560 2.570 2.550 2.580 1,154,000 2,955,490 2.5611 1.714 1.714 1.721 1.708 1.728 1,723,302 1.7150 0.39%
2022-06-08 0 2.550 2.550 2.560 2.550 2.570 574,046 1,469,908 2.5606 1.708 1.708 1.714 1.708 1.721 857,240 1.7147 -0.39%
2022-06-07 0 2.560 2.550 2.560 2.550 2.580 830,000 2,126,650 2.5622 1.714 1.708 1.714 1.708 1.728 1,239,464 1.7158 0.00%
2022-06-06 0 2.560 2.560 2.570 2.550 2.570 985,000 2,524,860 2.5633 1.714 1.714 1.721 1.708 1.721 1,470,930 1.7165 -0.39%
2022-06-02 0 2.570 2.560 2.580 2.560 2.590 501,000 1,288,940 2.5727 1.721 1.714 1.728 1.714 1.734 748,158 1.7228 -0.39%
2022-06-01 0 2.580 2.580 2.600 2.580 2.610 941,000 2,440,490 2.5935 1.728 1.728 1.741 1.728 1.748 1,405,223 1.7367 -0.39%
2022-05-31 0 2.590 2.580 2.590 2.560 2.600 551,000 1,424,860 2.5860 1.734 1.728 1.734 1.714 1.741 822,825 1.7317 0.78%
2022-05-30 0 2.570 2.560 2.570 2.550 2.580 684,000 1,755,580 2.5666 1.721 1.714 1.721 1.708 1.728 1,021,437 1.7187 0.78%
2022-05-27 0 2.550 2.550 2.560 2.550 2.560 327,000 835,450 2.5549 1.708 1.708 1.714 1.708 1.714 488,319 1.7109 -0.39%
2022-05-26 0 2.560 2.550 2.560 2.550 2.570 516,000 1,321,800 2.5616 1.714 1.708 1.714 1.708 1.721 770,558 1.7154 0.39%
2022-05-25 0 2.550 2.550 2.560 2.550 2.570 237,000 607,160 2.5619 1.708 1.708 1.714 1.708 1.721 353,919 1.7155 0.00%
2022-05-24 0 2.550 2.540 2.550 2.540 2.560 313,810 799,803 2.5487 1.708 1.701 1.708 1.701 1.714 468,622 1.7067 0.39%
2022-05-23 0 2.540 2.540 2.550 2.530 2.570 972,000 2,479,020 2.5504 1.701 1.701 1.708 1.694 1.721 1,451,516 1.7079 -0.78%
2022-05-20 0 2.560 2.560 2.580 2.560 2.580 1,227,000 3,158,550 2.5742 1.714 1.714 1.728 1.714 1.728 1,832,315 1.7238 -0.78%
2022-05-19 0 2.580 2.560 2.580 2.560 2.590 1,336,000 3,434,780 2.5709 1.728 1.714 1.728 1.714 1.734 1,995,088 1.7216 0.00%
2022-05-18 0 2.580 2.580 2.600 2.580 2.610 670,000 1,736,370 2.5916 1.728 1.728 1.741 1.728 1.748 1,000,531 1.7354 -0.77%
2022-05-17 0 2.600 2.600 2.610 2.580 2.610 128,000 333,340 2.6042 1.741 1.741 1.748 1.728 1.748 191,146 1.7439 0.39%
2022-05-16 0 2.590 2.590 2.610 2.590 2.610 389,000 1,013,470 2.6053 1.734 1.734 1.748 1.734 1.748 580,905 1.7446 -0.38%
2022-05-13 0 2.600 2.600 2.610 2.590 2.620 217,000 564,570 2.6017 1.741 1.741 1.748 1.734 1.754 324,053 1.7422 0.00%
2022-05-12 0 2.600 2.600 2.610 2.580 2.620 753,000 1,960,950 2.6042 1.741 1.741 1.748 1.728 1.754 1,124,477 1.7439 -0.38%
2022-05-11 0 2.610 2.610 2.620 2.580 2.620 489,000 1,276,920 2.6113 1.748 1.748 1.754 1.728 1.754 730,238 1.7486 0.38%
2022-05-10 0 2.600 2.600 2.610 2.580 2.620 555,207 1,444,770 2.6022 1.741 1.741 1.748 1.728 1.754 829,107 1.7426 -0.76%
2022-05-06 0 2.620 2.620 2.630 2.620 2.650 363,000 952,830 2.6249 1.754 1.754 1.761 1.754 1.775 542,079 1.7577 -0.38%
2022-05-05 0 2.630 2.630 2.640 2.620 2.650 354,000 932,645 2.6346 1.761 1.761 1.768 1.754 1.775 528,639 1.7642 0.00%
2022-05-04 0 2.630 2.630 2.640 2.610 2.640 268,000 704,640 2.6293 1.761 1.761 1.768 1.748 1.768 400,212 1.7607 0.38%
2022-05-03 0 2.620 2.620 2.630 2.560 2.630 882,000 2,298,720 2.6063 1.754 1.754 1.761 1.714 1.761 1,317,117 1.7453 0.00%
2022-04-29 0 2.620 2.620 2.640 2.600 2.650 220,500 580,235 2.6315 1.754 1.754 1.768 1.741 1.775 329,279 1.7621 0.38%
2022-04-28 0 2.610 2.600 2.610 2.610 2.650 248,000 649,170 2.6176 1.748 1.741 1.748 1.748 1.775 370,346 1.7529 -0.38%
2022-04-27 0 2.620 2.620 2.630 2.600 2.650 780,000 2,040,200 2.6156 1.754 1.754 1.761 1.741 1.775 1,164,797 1.7515 -0.38%
2022-04-26 0 2.630 2.620 2.630 2.620 2.650 656,842 1,727,362 2.6298 1.761 1.754 1.761 1.754 1.775 980,882 1.7610 0.38%
2022-04-25 0 2.620 2.620 2.640 2.610 2.670 1,220,000 3,218,220 2.6379 1.754 1.754 1.768 1.748 1.788 1,821,862 1.7664 -2.24%
2022-04-22 0 2.680 2.670 2.680 2.660 2.690 233,000 623,490 2.6759 1.795 1.788 1.795 1.781 1.801 347,946 1.7919 0.75%
2022-04-21 0 2.660 2.660 2.680 2.660 2.690 674,000 1,800,920 2.6720 1.781 1.781 1.795 1.781 1.801 1,006,504 1.7893 -0.75%
2022-04-20 0 2.680 2.680 2.690 2.680 2.710 391,000 1,051,950 2.6904 1.795 1.795 1.801 1.795 1.815 583,892 1.8016 -0.74%
2022-04-19 0 2.700 2.690 2.700 2.680 2.710 668,000 1,801,930 2.6975 1.808 1.801 1.808 1.795 1.815 997,544 1.8064 0.00%
2022-04-14 0 2.700 2.680 2.700 2.680 2.700 516,000 1,387,850 2.6896 1.808 1.795 1.808 1.795 1.808 770,558 1.8011 0.75%
2022-04-13 0 2.680 2.670 2.680 2.670 2.700 974,000 2,616,980 2.6868 1.795 1.788 1.795 1.788 1.808 1,454,503 1.7992 -0.74%
2022-04-12 0 2.700 2.690 2.700 2.680 2.700 303,000 814,520 2.6882 1.808 1.801 1.808 1.795 1.808 452,479 1.8001 0.37%
2022-04-11 0 2.690 2.690 2.700 2.680 2.700 1,382,000 3,713,310 2.6869 1.801 1.801 1.808 1.795 1.808 2,063,781 1.7993 -0.74%
2022-04-08 0 2.710 2.700 2.710 2.680 2.730 3,711,757 10,017,453 2.6988 1.815 1.808 1.815 1.795 1.828 5,542,876 1.8073 -0.73%
2022-04-07 0 2.880 2.880 2.890 2.880 2.900 3,576,000 10,316,410 2.8849 1.828 1.828 1.834 1.828 1.841 5,633,974 1.8311 0.00%
2022-04-06 0 2.880 2.880 2.900 2.860 2.890 2,006,000 5,779,740 2.8812 1.828 1.828 1.841 1.815 1.834 3,160,445 1.8288 0.70%
2022-04-04 0 2.860 2.860 2.880 2.820 2.880 2,312,000 6,611,560 2.8597 1.815 1.815 1.828 1.790 1.828 3,642,547 1.8151 0.35%
2022-04-01 0 2.850 2.840 2.850 2.820 2.850 1,451,000 4,106,150 2.8299 1.809 1.803 1.809 1.790 1.809 2,286,045 1.7962 0.35%
2022-03-31 0 2.840 2.830 2.840 2.830 2.840 922,000 2,615,810 2.8371 1.803 1.796 1.803 1.796 1.803 1,452,607 1.8008 0.00%
2022-03-30 0 2.840 2.830 2.840 2.800 2.840 1,911,500 5,400,845 2.8254 1.803 1.796 1.803 1.777 1.803 3,011,561 1.7934 1.07%
2022-03-29 0 2.810 2.800 2.810 2.790 2.810 1,145,000 3,206,870 2.8008 1.784 1.777 1.784 1.771 1.784 1,803,943 1.7777 0.00%
2022-03-28 0 2.810 2.790 2.810 2.790 2.810 1,322,000 3,699,050 2.7981 1.784 1.771 1.784 1.771 1.784 2,082,806 1.7760 0.36%
2022-03-25 0 2.800 2.790 2.800 2.790 2.820 2,039,000 5,712,550 2.8016 1.777 1.771 1.777 1.771 1.790 3,212,436 1.7783 0.00%
2022-03-24 0 2.800 2.790 2.800 2.780 2.810 968,000 2,700,570 2.7898 1.777 1.771 1.777 1.765 1.784 1,525,080 1.7708 -0.36%
2022-03-23 0 2.810 2.800 2.810 2.750 2.820 2,819,000 7,890,180 2.7989 1.784 1.777 1.784 1.745 1.790 4,441,323 1.7765 1.08%
2022-03-22 0 2.780 2.760 2.780 2.730 2.790 1,447,000 4,004,070 2.7672 1.765 1.752 1.765 1.733 1.771 2,279,743 1.7564 1.09%
2022-03-21 0 2.750 2.730 2.750 2.710 2.760 544,724 1,488,963 2.7334 1.745 1.733 1.745 1.720 1.752 858,211 1.7350 0.36%
2022-03-18 0 2.740 2.740 2.750 2.700 2.760 709,000 1,935,930 2.7305 1.739 1.739 1.745 1.714 1.752 1,117,027 1.7331 0.74%
2022-03-17 0 2.720 2.720 2.730 2.660 2.730 1,003,000 2,701,180 2.6931 1.726 1.726 1.733 1.688 1.733 1,580,223 1.7094 3.42%
2022-03-16 0 2.630 2.620 2.650 2.580 2.670 2,459,000 6,436,996 2.6177 1.669 1.663 1.682 1.638 1.695 3,874,145 1.6615 0.38%
2022-03-15 0 2.620 2.600 2.620 2.600 2.680 2,784,000 7,324,030 2.6308 1.663 1.650 1.663 1.650 1.701 4,386,181 1.6698 -2.24%
2022-03-14 0 2.680 2.670 2.680 2.670 2.700 1,424,000 3,818,460 2.6815 1.701 1.695 1.701 1.695 1.714 2,243,506 1.7020 -0.74%
2022-03-11 0 2.700 2.710 2.720 2.680 2.760 719,000 1,946,487 2.7072 1.714 1.720 1.726 1.701 1.752 1,132,782 1.7183 -0.37%
2022-03-10 0 2.710 2.710 2.720 2.680 2.720 805,000 2,174,800 2.7016 1.720 1.720 1.726 1.701 1.726 1,268,274 1.7148 0.74%
2022-03-09 0 2.690 2.680 2.690 2.680 2.710 500,000 1,344,430 2.6889 1.707 1.701 1.707 1.701 1.720 787,748 1.7067 -0.37%
2022-03-08 0 2.700 2.680 2.700 2.670 2.700 782,000 2,097,750 2.6825 1.714 1.701 1.714 1.695 1.714 1,232,038 1.7027 0.37%
2022-03-07 0 2.690 2.680 2.690 2.670 2.700 977,849 2,624,523 2.6840 1.707 1.701 1.707 1.695 1.714 1,540,597 1.7036 -0.74%
2022-03-04 0 2.710 2.700 2.710 2.680 2.710 697,000 1,877,060 2.6931 1.720 1.714 1.720 1.701 1.720 1,098,121 1.7093 0.00%
2022-03-03 0 2.710 2.700 2.710 2.690 2.720 321,000 868,240 2.7048 1.720 1.714 1.720 1.707 1.726 505,734 1.7168 1.12%
2022-03-02 0 2.680 2.680 2.690 2.680 2.710 855,000 2,300,610 2.6908 1.701 1.701 1.707 1.701 1.720 1,347,049 1.7079 -1.11%
2022-03-01 0 2.710 2.700 2.710 2.680 2.710 783,000 2,111,950 2.6973 1.720 1.714 1.720 1.701 1.720 1,233,613 1.7120 0.74%
2022-02-28 0 2.690 2.690 2.700 2.660 2.700 595,000 1,591,510 2.6748 1.707 1.707 1.714 1.688 1.714 937,420 1.6978 -0.37%
2022-02-25 0 2.700 2.700 2.710 2.690 2.720 630,000 1,706,950 2.7094 1.714 1.714 1.720 1.707 1.726 992,563 1.7197 0.00%
2022-02-24 0 2.700 2.680 2.700 2.680 2.760 2,710,489 7,354,319 2.7133 1.714 1.701 1.714 1.701 1.752 4,270,365 1.7222 -2.17%
2022-02-23 0 2.760 2.760 2.770 2.750 2.770 829,000 2,289,710 2.7620 1.752 1.752 1.758 1.745 1.758 1,306,086 1.7531 -0.36%
2022-02-22 0 2.770 2.760 2.780 2.760 2.780 845,000 2,341,660 2.7712 1.758 1.752 1.765 1.752 1.765 1,331,294 1.7589 -0.72%
2022-02-21 0 2.790 2.770 2.790 2.760 2.790 430,000 1,190,300 2.7681 1.771 1.758 1.771 1.752 1.771 677,463 1.7570 0.36%
2022-02-18 0 2.780 2.780 2.790 2.780 2.800 410,000 1,143,160 2.7882 1.765 1.765 1.771 1.765 1.777 645,953 1.7697 -0.36%
2022-02-17 0 2.790 2.780 2.790 2.770 2.820 804,000 2,241,400 2.7878 1.771 1.765 1.771 1.758 1.790 1,266,699 1.7695 0.36%
2022-02-16 0 2.780 2.780 2.800 2.770 2.820 948,000 2,643,670 2.7887 1.765 1.765 1.777 1.758 1.790 1,493,570 1.7700 -0.71%
2022-02-15 0 2.800 2.790 2.800 2.790 2.830 1,051,000 2,944,030 2.8012 1.777 1.771 1.777 1.771 1.796 1,655,846 1.7780 -0.36%
2022-02-14 0 2.810 2.800 2.820 2.800 2.830 468,000 1,316,010 2.8120 1.784 1.777 1.790 1.777 1.796 737,332 1.7848 -0.71%
2022-02-11 0 2.830 2.810 2.830 2.810 2.840 968,000 2,733,710 2.8241 1.796 1.784 1.796 1.784 1.803 1,525,080 1.7925 0.00%
2022-02-10 0 2.830 2.830 2.850 2.800 2.850 1,057,939 2,992,327 2.8284 1.796 1.796 1.809 1.777 1.809 1,666,779 1.7953 1.07%
2022-02-09 0 2.800 2.800 2.810 2.790 2.830 1,201,000 3,370,500 2.8064 1.777 1.777 1.784 1.771 1.796 1,892,171 1.7813 0.00%
2022-02-08 0 2.800 2.790 2.800 2.760 2.800 683,000 1,901,700 2.7843 1.777 1.771 1.777 1.752 1.777 1,076,064 1.7673 1.08%
2022-02-07 0 2.770 2.770 2.780 2.730 2.780 479,000 1,326,100 2.7685 1.758 1.758 1.765 1.733 1.765 754,663 1.7572 0.36%
2022-02-04 0 2.760 2.760 2.770 2.720 2.770 679,000 1,868,820 2.7523 1.752 1.752 1.758 1.726 1.758 1,069,762 1.7469 0.73%
2022-01-31 0 2.740 2.740 2.750 2.730 2.750 409,000 1,120,935 2.7407 1.739 1.739 1.745 1.733 1.745 644,378 1.7396 0.00%
2022-01-28 0 2.740 2.730 2.740 2.710 2.740 692,000 1,886,670 2.7264 1.739 1.733 1.739 1.720 1.739 1,090,243 1.7305 0.37%
2022-01-27 0 2.730 2.720 2.730 2.710 2.750 1,969,000 5,354,070 2.7192 1.733 1.726 1.733 1.720 1.745 3,102,152 1.7259 -0.73%
2022-01-26 0 2.750 2.740 2.750 2.730 2.770 309,000 850,730 2.7532 1.745 1.739 1.745 1.733 1.758 486,828 1.7475 0.36%
2022-01-25 0 2.740 2.740 2.750 2.730 2.760 1,128,000 3,093,640 2.7426 1.739 1.739 1.745 1.733 1.752 1,777,160 1.7408 -0.72%
2022-01-24 0 2.760 2.760 2.770 2.740 2.790 2,199,000 6,076,580 2.7633 1.752 1.752 1.758 1.739 1.771 3,464,516 1.7539 -0.72%
2022-01-21 0 2.780 2.770 2.780 2.750 2.780 522,158 1,445,797 2.7689 1.765 1.758 1.765 1.745 1.765 822,658 1.7575 0.72%
2022-01-20 0 2.760 2.750 2.760 2.740 2.770 310,000 853,950 2.7547 1.752 1.745 1.752 1.739 1.758 488,404 1.7485 0.73%
2022-01-19 0 2.740 2.740 2.750 2.730 2.760 431,000 1,179,890 2.7376 1.739 1.739 1.745 1.733 1.752 679,039 1.7376 -0.72%
2022-01-18 0 2.760 2.740 2.760 2.730 2.770 863,000 2,369,500 2.7457 1.752 1.739 1.752 1.733 1.758 1,359,653 1.7427 0.00%
2022-01-17 0 2.760 2.740 2.750 2.740 2.760 463,000 1,273,920 2.7514 1.752 1.739 1.745 1.739 1.752 729,455 1.7464 0.36%
2022-01-14 0 2.750 2.740 2.750 2.730 2.760 335,000 921,030 2.7493 1.745 1.739 1.745 1.733 1.752 527,791 1.7451 0.00%
2022-01-13 0 2.750 2.740 2.750 2.740 2.770 677,000 1,865,000 2.7548 1.745 1.739 1.745 1.739 1.758 1,066,611 1.7485 -0.36%
2022-01-12 0 2.760 2.760 2.770 2.750 2.780 654,000 1,804,970 2.7599 1.752 1.752 1.758 1.745 1.765 1,030,374 1.7518 -0.72%
2022-01-11 0 2.780 2.760 2.780 2.750 2.780 699,000 1,932,050 2.7640 1.765 1.752 1.765 1.745 1.765 1,101,272 1.7544 0.72%
2022-01-10 0 2.760 2.750 2.760 2.720 2.760 958,000 2,629,290 2.7446 1.752 1.745 1.752 1.726 1.752 1,509,325 1.7420 1.47%
2022-01-07 0 2.720 2.710 2.720 2.690 2.730 460,334 1,249,155 2.7136 1.726 1.720 1.726 1.707 1.733 725,254 1.7224 1.12%
2022-01-06 0 2.690 2.690 2.700 2.660 2.750 2,048,000 5,526,040 2.6983 1.707 1.707 1.714 1.688 1.745 3,226,616 1.7126 -1.47%
2022-01-05 0 2.730 2.720 2.730 2.630 2.750 3,323,000 8,971,690 2.6999 1.733 1.726 1.733 1.669 1.745 5,235,373 1.7137 4.20%
2022-01-04 0 2.620 2.620 2.640 2.590 2.650 2,611,000 6,849,230 2.6232 1.663 1.663 1.676 1.644 1.682 4,113,620 1.6650 -0.38%
2022-01-03 0 2.630 2.630 2.640 2.620 2.650 563,000 1,482,390 2.6330 1.669 1.669 1.676 1.663 1.682 887,004 1.6712 0.77%
2021-12-31 0 2.610 2.610 2.620 2.610 2.630 285,000 745,950 2.6174 1.657 1.657 1.663 1.657 1.669 449,016 1.6613 -0.76%
2021-12-30 0 2.630 2.620 2.630 2.590 2.630 352,000 919,810 2.6131 1.669 1.663 1.669 1.644 1.669 554,575 1.6586 1.15%
2021-12-29 0 2.600 2.600 2.610 2.580 2.610 398,000 1,034,280 2.5987 1.650 1.650 1.657 1.638 1.657 627,047 1.6494 0.00%
2021-12-28 0 2.600 2.590 2.600 2.540 2.600 997,000 2,569,560 2.5773 1.650 1.644 1.650 1.612 1.650 1,570,770 1.6359 1.96%
2021-12-24 0 2.550 2.540 2.570 2.540 2.580 880,000 2,253,170 2.5604 1.619 1.612 1.631 1.612 1.638 1,386,437 1.6252 0.39%
2021-12-23 0 2.540 2.540 2.550 2.500 2.560 635,000 1,615,371 2.5439 1.612 1.612 1.619 1.587 1.625 1,000,440 1.6147 0.79%
2021-12-22 0 2.520 2.520 2.540 2.480 2.540 1,143,000 2,875,570 2.5158 1.599 1.599 1.612 1.574 1.612 1,800,792 1.5968 1.20%
2021-12-21 0 2.490 2.490 2.500 2.460 2.520 2,005,384 4,975,830 2.4812 1.580 1.580 1.587 1.561 1.599 3,159,475 1.5749 0.00%
2021-12-20 0 2.490 2.490 2.500 2.470 2.540 2,405,000 6,017,780 2.5022 1.580 1.580 1.587 1.568 1.612 3,789,068 1.5882 -1.19%
2021-12-17 0 2.520 2.520 2.530 2.510 2.540 2,092,000 5,276,790 2.5224 1.599 1.599 1.606 1.593 1.612 3,295,938 1.6010 -0.79%
2021-12-16 0 2.540 2.540 2.550 2.520 2.590 2,460,000 6,234,120 2.5342 1.612 1.612 1.619 1.599 1.644 3,875,720 1.6085 -0.39%
2021-12-15 0 2.550 2.550 2.560 2.550 2.590 2,593,000 6,638,282 2.5601 1.619 1.619 1.625 1.619 1.644 4,085,261 1.6249 -1.54%
2021-12-14 0 2.590 2.590 2.600 2.580 2.640 1,482,000 3,865,401 2.6082 1.644 1.644 1.650 1.638 1.676 2,334,885 1.6555 -1.89%
2021-12-13 0 2.640 2.640 2.650 2.620 2.670 772,000 2,033,660 2.6343 1.676 1.676 1.682 1.663 1.695 1,216,283 1.6720 0.76%
2021-12-10 0 2.620 2.610 2.620 2.580 2.640 1,006,000 2,631,200 2.6155 1.663 1.657 1.663 1.638 1.676 1,584,949 1.6601 1.16%
2021-12-09 0 2.590 2.590 2.620 2.570 2.630 2,016,000 5,255,360 2.6068 1.644 1.644 1.663 1.631 1.669 3,176,200 1.6546 0.78%
2021-12-08 0 2.570 2.570 2.610 2.560 2.610 1,173,000 3,025,650 2.5794 1.631 1.631 1.657 1.625 1.657 1,848,057 1.6372 -0.39%
2021-12-07 0 2.580 2.580 2.590 2.560 2.600 1,041,558 2,677,630 2.5708 1.638 1.638 1.644 1.625 1.650 1,640,971 1.6317 0.78%
2021-12-06 0 2.560 2.560 2.570 2.560 2.610 1,273,000 3,277,031 2.5743 1.625 1.625 1.631 1.625 1.657 2,005,606 1.6339 -1.16%
2021-12-03 0 2.590 2.590 2.610 2.580 2.620 549,000 1,430,570 2.6058 1.644 1.644 1.657 1.638 1.663 864,947 1.6539 -0.38%
2021-12-02 0 2.600 2.580 2.600 2.570 2.610 1,202,000 3,100,420 2.5794 1.650 1.638 1.650 1.631 1.657 1,893,746 1.6372 -0.38%
2021-12-01 0 2.610 2.590 2.610 2.560 2.630 1,791,000 4,683,390 2.6150 1.657 1.644 1.657 1.625 1.669 2,821,713 1.6598 -0.38%
2021-11-30 0 2.620 2.620 2.630 2.550 2.620 9,142,000 23,861,530 2.6101 1.663 1.663 1.669 1.619 1.663 14,403,185 1.6567 2.75%
2021-11-29 0 2.550 2.550 2.560 2.550 2.560 1,366,000 3,488,555 2.5538 1.619 1.619 1.625 1.619 1.625 2,152,128 1.6210 -0.39%
2021-11-26 0 2.560 2.550 2.560 2.560 2.620 3,289,000 8,516,540 2.5894 1.625 1.619 1.625 1.625 1.663 5,181,806 1.6435 -2.66%
2021-11-25 0 2.630 2.620 2.630 2.600 2.630 2,532,000 6,611,990 2.6114 1.669 1.663 1.669 1.650 1.669 3,989,156 1.6575 0.77%
2021-11-24 0 2.610 2.610 2.630 2.610 2.630 1,792,000 4,688,750 2.6165 1.657 1.657 1.669 1.657 1.669 2,823,289 1.6607 -0.76%
2021-11-23 0 2.630 2.620 2.630 2.620 2.650 1,149,000 3,020,690 2.6290 1.669 1.663 1.669 1.663 1.682 1,810,245 1.6687 -0.38%
2021-11-22 0 2.640 2.630 2.650 2.630 2.660 946,000 2,500,430 2.6432 1.676 1.669 1.682 1.669 1.688 1,490,419 1.6777 -0.38%
2021-11-19 0 2.650 2.650 2.670 2.640 2.680 1,141,248 3,028,649 2.6538 1.682 1.682 1.695 1.676 1.701 1,798,032 1.6844 0.00%
2021-11-18 0 2.650 2.650 2.660 2.650 2.680 2,172,000 5,764,290 2.6539 1.682 1.682 1.688 1.682 1.701 3,421,977 1.6845 0.38%
2021-11-17 0 2.640 2.640 2.650 2.640 2.710 5,069,000 13,621,010 2.6871 1.676 1.676 1.682 1.676 1.720 7,986,189 1.7056 -2.58%
2021-11-16 0 2.710 2.700 2.710 2.710 2.730 761,000 2,067,271 2.7165 1.720 1.714 1.720 1.720 1.733 1,198,952 1.7242 -0.37%
2021-11-15 0 2.720 2.710 2.720 2.700 2.730 1,171,000 3,184,550 2.7195 1.726 1.720 1.726 1.714 1.733 1,844,906 1.7261 -0.37%
2021-11-12 0 2.730 2.720 2.730 2.730 2.760 2,332,000 6,398,950 2.7440 1.733 1.726 1.733 1.733 1.752 3,674,057 1.7417 -1.09%
2021-11-11 0 2.760 2.760 2.770 2.750 2.770 183,000 505,010 2.7596 1.752 1.752 1.758 1.745 1.758 288,316 1.7516 0.36%
2021-11-10 0 2.750 2.750 2.760 2.730 2.770 465,000 1,275,480 2.7430 1.745 1.745 1.752 1.733 1.758 732,606 1.7410 0.00%
2021-11-09 0 2.750 2.750 2.770 2.730 2.770 574,000 1,580,430 2.7534 1.745 1.745 1.758 1.733 1.758 904,335 1.7476 -0.36%
2021-11-08 0 2.760 2.760 2.770 2.750 2.780 271,000 749,750 2.7666 1.752 1.752 1.758 1.745 1.765 426,959 1.7560 0.36%
2021-11-05 0 2.750 2.750 2.770 2.740 2.820 1,025,780 2,833,766 2.7625 1.745 1.745 1.758 1.739 1.790 1,616,112 1.7534 -2.48%
2021-11-04 0 2.820 2.790 2.820 2.750 2.820 1,212,000 3,385,090 2.7930 1.790 1.771 1.790 1.745 1.790 1,909,501 1.7728 2.17%
2021-11-03 0 2.760 2.750 2.770 2.740 2.780 628,000 1,732,740 2.7591 1.752 1.745 1.758 1.739 1.765 989,412 1.7513 0.36%
2021-11-02 0 2.750 2.750 2.770 2.750 2.780 750,000 2,071,020 2.7614 1.745 1.745 1.758 1.745 1.765 1,181,622 1.7527 -1.08%
2021-11-01 0 2.780 2.770 2.780 2.750 2.780 261,000 721,040 2.7626 1.765 1.758 1.765 1.745 1.765 411,204 1.7535 0.36%
2021-10-29 0 2.770 2.760 2.770 2.750 2.790 441,000 1,221,890 2.7707 1.758 1.752 1.758 1.745 1.771 694,794 1.7586 0.36%
2021-10-28 0 2.760 2.750 2.760 2.750 2.790 631,000 1,745,380 2.7661 1.752 1.745 1.752 1.745 1.771 994,138 1.7557 0.00%
2021-10-27 0 2.760 2.760 2.780 2.740 2.790 430,000 1,189,870 2.7671 1.752 1.752 1.765 1.739 1.771 677,463 1.7564 0.36%
2021-10-26 0 2.750 2.750 2.780 2.750 2.790 664,000 1,829,860 2.7558 1.745 1.745 1.765 1.745 1.771 1,046,129 1.7492 -0.36%
2021-10-25 0 2.760 2.770 2.780 2.750 2.790 388,142 1,075,616 2.7712 1.752 1.758 1.765 1.745 1.771 611,516 1.7589 -0.36%
2021-10-22 0 2.770 2.770 2.790 2.760 2.780 373,000 1,034,180 2.7726 1.758 1.758 1.771 1.752 1.765 587,660 1.7598 -0.36%
2021-10-21 0 2.780 2.760 2.780 2.760 2.800 918,000 2,541,910 2.7690 1.765 1.752 1.765 1.752 1.777 1,446,305 1.7575 0.36%
2021-10-20 0 2.770 2.770 2.780 2.760 2.780 348,000 964,190 2.7707 1.758 1.758 1.765 1.752 1.765 548,273 1.7586 -0.36%
2021-10-19 0 2.780 2.770 2.780 2.760 2.780 417,000 1,156,540 2.7735 1.765 1.758 1.765 1.752 1.765 656,982 1.7604 0.72%
2021-10-18 0 2.760 2.760 2.780 2.750 2.790 387,000 1,066,630 2.7561 1.752 1.752 1.765 1.745 1.771 609,717 1.7494 -0.36%
2021-10-15 0 2.770 2.760 2.770 2.740 2.780 616,000 1,705,000 2.7679 1.758 1.752 1.758 1.739 1.765 970,506 1.7568 0.36%
2021-10-12 0 2.760 2.760 2.780 2.740 2.770 452,000 1,246,410 2.7575 1.752 1.752 1.765 1.739 1.758 712,124 1.7503 0.00%
2021-10-11 0 2.760 2.760 2.780 2.750 2.780 317,000 876,870 2.7662 1.752 1.752 1.765 1.745 1.765 499,432 1.7557 -0.72%
2021-10-08 0 2.780 2.750 2.790 2.750 2.790 586,369 1,620,909 2.7643 1.765 1.745 1.771 1.745 1.771 923,822 1.7546 0.00%
2021-10-07 0 2.780 2.780 2.800 2.760 2.800 359,000 1,000,090 2.7858 1.765 1.765 1.777 1.752 1.777 565,603 1.7682 0.72%
2021-10-06 0 2.760 2.760 2.770 2.730 2.770 364,000 1,001,610 2.7517 1.752 1.752 1.758 1.733 1.758 573,481 1.7465 0.73%
2021-10-05 0 2.740 2.740 2.750 2.720 2.760 563,000 1,546,020 2.7460 1.739 1.739 1.745 1.726 1.752 887,004 1.7430 -0.36%
2021-10-04 0 2.750 2.750 2.760 2.720 2.800 1,037,000 2,854,500 2.7527 1.745 1.745 1.752 1.726 1.777 1,633,789 1.7472 -1.43%
2021-09-30 0 2.790 2.770 2.790 2.750 2.800 581,000 1,620,670 2.7894 1.771 1.758 1.771 1.745 1.777 915,363 1.7705 1.09%
2021-09-29 0 2.760 2.760 2.770 2.740 2.780 429,000 1,183,920 2.7597 1.752 1.752 1.758 1.739 1.765 675,888 1.7517 -0.36%
2021-09-28 0 2.770 2.770 2.790 2.730 2.790 716,000 1,978,670 2.7635 1.758 1.758 1.771 1.733 1.771 1,128,055 1.7541 0.36%
2021-09-27 0 2.760 2.760 2.790 2.760 2.820 440,000 1,217,370 2.7668 1.752 1.752 1.771 1.752 1.790 693,218 1.7561 -1.43%
2021-09-24 0 2.800 2.780 2.800 2.770 2.840 982,000 2,748,190 2.7986 1.777 1.765 1.777 1.758 1.803 1,547,137 1.7763 -1.06%
2021-09-23 0 2.830 2.790 2.830 2.790 2.860 1,140,000 3,210,850 2.8165 1.796 1.771 1.796 1.771 1.815 1,796,065 1.7877 2.17%
2021-09-21 0 2.770 2.760 2.770 2.740 2.790 1,052,519 2,911,508 2.7662 1.758 1.752 1.758 1.739 1.771 1,658,240 1.7558 -1.42%
2021-09-20 0 2.810 2.780 2.810 2.760 2.860 1,927,000 5,379,740 2.7918 1.784 1.765 1.784 1.752 1.815 3,035,981 1.7720 -1.75%
2021-09-17 0 2.860 2.860 2.880 2.850 2.890 1,137,000 3,257,950 2.8654 1.815 1.815 1.828 1.809 1.834 1,791,339 1.8187 -1.72%
2021-09-16 0 2.910 2.880 2.910 2.850 2.930 1,105,000 3,183,830 2.8813 1.847 1.828 1.847 1.809 1.860 1,740,923 1.8288 -0.68%
2021-09-15 0 2.930 2.920 2.950 2.920 2.950 419,000 1,230,680 2.9372 1.860 1.853 1.872 1.853 1.872 660,133 1.8643 -0.68%
2021-09-14 0 2.950 2.940 2.950 2.920 2.960 1,262,000 3,715,190 2.9439 1.872 1.866 1.872 1.853 1.879 1,988,276 1.8685 0.00%
2021-09-13 0 2.950 2.930 2.960 2.900 2.960 595,000 1,746,130 2.9347 1.872 1.860 1.879 1.841 1.879 937,420 1.8627 1.03%
2021-09-10 0 2.920 2.910 2.920 2.900 2.930 497,000 1,449,340 2.9162 1.853 1.847 1.853 1.841 1.860 783,022 1.8510 0.34%
2021-09-09 0 2.910 2.890 2.910 2.880 2.920 975,000 2,829,000 2.9015 1.847 1.834 1.847 1.828 1.853 1,536,109 1.8417 0.00%
2021-09-08 0 2.910 2.910 2.920 2.870 2.930 812,000 2,362,320 2.9093 1.847 1.847 1.853 1.822 1.860 1,279,303 1.8466 0.34%
2021-09-07 0 2.900 2.900 2.910 2.870 2.910 603,547 1,742,310 2.8868 1.841 1.841 1.847 1.822 1.847 950,886 1.8323 0.69%
2021-09-06 0 2.880 2.850 2.880 2.840 2.920 1,679,000 4,816,770 2.8688 1.828 1.809 1.828 1.803 1.853 2,645,258 1.8209 -0.35%
2021-09-03 0 2.890 2.870 2.890 2.860 2.920 878,000 2,534,820 2.8870 1.834 1.822 1.834 1.815 1.853 1,383,286 1.8325 0.48%
2021-09-02 0 2.980 2.970 2.980 2.970 2.990 973,000 2,897,178 2.9776 1.826 1.819 1.826 1.819 1.832 1,588,336 1.8240 0.00%
2021-09-01 0 2.980 2.970 2.980 2.960 2.980 1,161,000 3,443,620 2.9661 1.826 1.819 1.826 1.813 1.826 1,895,230 1.8170 0.34%
2021-08-31 0 2.970 2.970 2.990 2.960 3.000 873,000 2,593,180 2.9704 1.819 1.819 1.832 1.813 1.838 1,425,095 1.8197 -0.67%
2021-08-30 0 2.990 2.990 3.000 2.950 3.000 861,000 2,578,250 2.9945 1.832 1.832 1.838 1.807 1.838 1,405,506 1.8344 0.00%
2021-08-27 0 2.990 2.970 2.990 2.970 3.000 449,000 1,338,470 2.9810 1.832 1.819 1.832 1.819 1.838 732,953 1.8261 0.67%
2021-08-26 0 2.970 2.970 2.980 2.950 3.000 1,105,000 3,286,660 2.9744 1.819 1.819 1.826 1.807 1.838 1,803,815 1.8221 0.00%
2021-08-25 0 2.970 2.970 2.980 2.960 3.030 921,000 2,747,255 2.9829 1.819 1.819 1.826 1.813 1.856 1,503,451 1.8273 -1.66%
2021-08-24 0 3.020 3.010 3.020 2.970 3.040 3,286,438 9,844,572 2.9955 1.850 1.844 1.850 1.819 1.862 5,364,819 1.8350 1.68%
2021-08-23 0 2.970 2.960 2.970 2.900 2.970 1,418,000 4,174,360 2.9438 1.819 1.813 1.819 1.777 1.819 2,314,759 1.8034 2.41%
2021-08-20 0 2.900 2.900 2.910 2.890 2.960 1,748,825 5,093,073 2.9123 1.777 1.777 1.783 1.770 1.813 2,854,802 1.7840 -2.03%
2021-08-19 0 2.960 2.940 2.960 2.930 2.970 1,230,000 3,627,015 2.9488 1.813 1.801 1.813 1.795 1.819 2,007,866 1.8064 -0.34%
2021-08-18 0 2.970 2.970 2.980 2.860 2.970 3,318,000 9,655,590 2.9101 1.819 1.819 1.826 1.752 1.819 5,416,341 1.7827 4.58%
2021-08-17 0 2.840 2.830 2.840 2.830 2.880 1,020,000 2,901,770 2.8449 1.740 1.734 1.740 1.734 1.764 1,665,060 1.7427 -1.39%
2021-08-16 0 2.880 2.860 2.880 2.830 2.880 1,061,000 3,023,360 2.8495 1.764 1.752 1.764 1.734 1.764 1,731,988 1.7456 1.05%
2021-08-13 0 2.850 2.840 2.860 2.840 2.860 975,000 2,778,670 2.8499 1.746 1.740 1.752 1.740 1.752 1,591,601 1.7458 0.00%
2021-08-12 0 2.850 2.840 2.850 2.840 2.860 962,000 2,744,130 2.8525 1.746 1.740 1.746 1.740 1.752 1,570,380 1.7474 -0.35%
2021-08-11 0 2.860 2.850 2.860 2.840 2.870 772,000 2,201,390 2.8515 1.752 1.746 1.752 1.740 1.758 1,260,222 1.7468 0.35%
2021-08-10 0 2.850 2.840 2.850 2.840 2.860 690,000 1,962,810 2.8447 1.746 1.740 1.746 1.740 1.752 1,126,364 1.7426 0.35%
2021-08-09 0 2.840 2.830 2.840 2.810 2.870 921,000 2,619,980 2.8447 1.740 1.734 1.740 1.721 1.758 1,503,451 1.7426 1.07%
2021-08-06 0 2.810 2.790 2.810 2.760 2.820 852,656 2,370,817 2.7805 1.721 1.709 1.721 1.691 1.728 1,391,885 1.7033 1.08%
2021-08-05 0 2.780 2.770 2.780 2.760 2.780 516,000 1,430,365 2.7720 1.703 1.697 1.703 1.691 1.703 842,324 1.6981 -0.36%
2021-08-04 0 2.790 2.770 2.790 2.750 2.790 973,000 2,692,360 2.7671 1.709 1.697 1.709 1.685 1.709 1,588,336 1.6951 1.45%
2021-08-03 0 2.750 2.750 2.760 2.740 2.770 736,000 2,029,280 2.7572 1.685 1.685 1.691 1.678 1.697 1,201,455 1.6890 -0.36%
2021-08-02 0 2.760 2.740 2.760 2.700 2.760 1,287,000 3,506,630 2.7247 1.691 1.678 1.691 1.654 1.691 2,100,913 1.6691 0.73%
2021-07-30 0 2.740 2.740 2.750 2.740 2.760 589,000 1,616,880 2.7451 1.678 1.678 1.685 1.678 1.691 961,490 1.6816 -0.72%
2021-07-29 0 2.760 2.750 2.760 2.750 2.790 1,407,000 3,897,260 2.7699 1.691 1.685 1.691 1.685 1.709 2,296,803 1.6968 0.36%
2021-07-28 0 2.750 2.750 2.760 2.750 2.770 862,000 2,379,200 2.7601 1.685 1.685 1.691 1.685 1.697 1,407,139 1.6908 -0.72%
2021-07-27 0 2.770 2.750 2.770 2.750 2.790 1,749,000 4,850,670 2.7734 1.697 1.685 1.697 1.685 1.709 2,855,087 1.6990 -0.72%
2021-07-26 0 2.790 2.770 2.790 2.760 2.800 808,500 2,247,445 2.7798 1.709 1.697 1.709 1.691 1.715 1,319,805 1.7029 -0.36%
2021-07-23 0 2.800 2.790 2.800 2.790 2.800 420,000 1,174,020 2.7953 1.715 1.709 1.715 1.709 1.715 685,613 1.7124 0.36%
2021-07-22 0 2.790 2.780 2.790 2.780 2.810 633,028 1,769,763 2.7957 1.709 1.703 1.709 1.703 1.721 1,033,362 1.7126 0.00%
2021-07-21 0 2.790 2.780 2.790 2.780 2.790 330,000 917,770 2.7811 1.709 1.703 1.709 1.703 1.709 538,696 1.7037 0.36%
2021-07-20 0 2.780 2.770 2.780 2.770 2.800 594,000 1,654,430 2.7852 1.703 1.697 1.703 1.697 1.715 969,652 1.7062 0.00%
2021-07-19 0 2.780 2.780 2.800 2.780 2.800 325,000 905,080 2.7849 1.703 1.703 1.715 1.703 1.715 530,534 1.7060 -0.71%
2021-07-16 0 2.800 2.780 2.800 2.780 2.810 630,000 1,764,325 2.8005 1.715 1.703 1.715 1.703 1.721 1,028,419 1.7156 0.00%
2021-07-15 0 2.800 2.790 2.800 2.780 2.800 1,023,000 2,854,710 2.7905 1.715 1.709 1.715 1.703 1.715 1,669,957 1.7095 1.08%
2021-07-14 0 2.770 2.770 2.790 2.770 2.800 606,000 1,689,630 2.7882 1.697 1.697 1.709 1.697 1.715 989,241 1.7080 -0.72%
2021-07-13 0 2.790 2.770 2.790 2.770 2.790 886,000 2,462,500 2.7793 1.709 1.697 1.709 1.697 1.709 1,446,316 1.7026 0.72%
2021-07-12 0 2.770 2.770 2.780 2.760 2.780 546,000 1,514,160 2.7732 1.697 1.697 1.703 1.691 1.703 891,297 1.6988 0.36%
2021-07-09 0 2.760 2.750 2.760 2.750 2.770 592,000 1,633,860 2.7599 1.691 1.685 1.691 1.685 1.697 966,388 1.6907 0.00%
2021-07-08 0 2.760 2.750 2.760 2.750 2.780 1,478,938 4,090,278 2.7657 1.691 1.685 1.691 1.685 1.703 2,414,235 1.6942 0.00%
2021-07-07 0 2.760 2.750 2.770 2.750 2.790 912,000 2,520,490 2.7637 1.691 1.685 1.697 1.685 1.709 1,488,759 1.6930 0.00%
2021-07-06 0 2.760 2.760 2.770 2.760 2.780 271,000 749,530 2.7658 1.691 1.691 1.697 1.691 1.703 442,383 1.6943 0.00%
2021-07-05 0 2.760 2.750 2.760 2.750 2.780 801,000 2,212,990 2.7628 1.691 1.685 1.691 1.685 1.703 1,307,561 1.6925 -0.36%
2021-07-02 0 2.770 2.760 2.770 2.760 2.780 801,000 2,217,350 2.7682 1.697 1.691 1.697 1.691 1.703 1,307,561 1.6958 -0.36%
2021-06-30 0 2.780 2.760 2.780 2.760 2.780 482,000 1,334,770 2.7692 1.703 1.691 1.703 1.691 1.703 786,822 1.6964 0.36%
2021-06-29 0 2.770 2.770 2.780 2.760 2.780 398,000 1,104,900 2.7761 1.697 1.697 1.703 1.691 1.703 649,700 1.7006 -0.36%
2021-06-28 0 2.780 2.770 2.780 2.770 2.790 255,000 707,360 2.7740 1.703 1.697 1.703 1.697 1.709 416,265 1.6993 0.36%
2021-06-25 0 2.770 2.760 2.780 2.760 2.790 886,000 2,449,180 2.7643 1.697 1.691 1.703 1.691 1.709 1,446,316 1.6934 -0.36%
2021-06-24 0 2.780 2.760 2.780 2.760 2.780 157,000 435,520 2.7740 1.703 1.691 1.703 1.691 1.703 256,289 1.6993 0.36%
2021-06-23 0 2.770 2.770 2.780 2.750 2.800 1,137,000 3,145,790 2.7667 1.697 1.697 1.703 1.685 1.715 1,856,052 1.6949 -0.36%
2021-06-22 0 2.780 2.770 2.780 2.760 2.800 495,934 1,379,585 2.7818 1.703 1.697 1.703 1.691 1.715 809,568 1.7041 0.72%
2021-06-21 0 2.760 2.750 2.760 2.750 2.800 700,000 1,935,020 2.7643 1.691 1.685 1.691 1.685 1.715 1,142,688 1.6934 -0.72%
2021-06-18 0 2.780 2.780 2.800 2.780 2.810 481,000 1,342,070 2.7902 1.703 1.703 1.715 1.703 1.721 785,190 1.7092 -1.07%
2021-06-17 0 2.810 2.790 2.810 2.780 2.810 533,000 1,491,350 2.7980 1.721 1.709 1.721 1.703 1.721 870,075 1.7140 0.72%
2021-06-16 0 2.790 2.790 2.800 2.780 2.800 435,000 1,215,260 2.7937 1.709 1.709 1.715 1.703 1.715 710,099 1.7114 -0.36%
2021-06-15 0 2.800 2.790 2.800 2.750 2.800 833,000 2,320,490 2.7857 1.715 1.709 1.715 1.685 1.715 1,359,799 1.7065 1.08%
2021-06-11 0 2.770 2.750 2.770 2.750 2.780 403,000 1,114,300 2.7650 1.697 1.685 1.697 1.685 1.703 657,862 1.6938 0.00%
2021-06-10 0 2.770 2.750 2.770 2.750 2.780 441,000 1,219,390 2.7651 1.697 1.685 1.697 1.685 1.703 719,893 1.6938 1.09%
2021-06-09 0 2.740 2.740 2.760 2.730 2.770 640,000 1,759,410 2.7491 1.678 1.678 1.691 1.672 1.697 1,044,743 1.6841 -1.08%
2021-06-08 0 2.770 2.750 2.770 2.730 2.780 1,171,000 3,210,440 2.7416 1.697 1.685 1.697 1.672 1.703 1,911,554 1.6795 1.09%
2021-06-07 0 2.740 2.740 2.750 2.730 2.760 612,778 1,680,671 2.7427 1.678 1.678 1.685 1.672 1.691 1,000,306 1.6802 -0.36%
2021-06-04 0 2.750 2.740 2.750 2.740 2.780 1,042,000 2,870,490 2.7548 1.685 1.678 1.685 1.678 1.703 1,700,973 1.6876 -0.72%
2021-06-03 0 2.770 2.740 2.770 2.740 2.790 966,000 2,657,010 2.7505 1.697 1.678 1.697 1.678 1.709 1,576,909 1.6849 0.00%
2021-06-02 0 2.770 2.760 2.770 2.750 2.800 1,485,000 4,110,910 2.7683 1.697 1.691 1.697 1.685 1.715 2,424,131 1.6958 -0.72%
2021-06-01 0 2.790 2.780 2.790 2.770 2.800 769,000 2,141,460 2.7847 1.709 1.703 1.709 1.697 1.715 1,255,324 1.7059 -0.36%
2021-05-31 0 2.800 2.790 2.800 2.790 2.820 810,000 2,267,570 2.7995 1.715 1.709 1.715 1.709 1.728 1,322,253 1.7149 0.00%
2021-05-28 0 2.800 2.790 2.800 2.790 2.820 545,000 1,528,830 2.8052 1.715 1.709 1.715 1.709 1.728 889,664 1.7184 -0.71%
2021-05-27 0 2.820 2.800 2.820 2.780 2.820 736,000 2,064,500 2.8050 1.728 1.715 1.728 1.703 1.728 1,201,455 1.7183 0.71%
2021-05-26 0 2.800 2.800 2.810 2.720 2.800 1,953,000 5,419,420 2.7749 1.715 1.715 1.721 1.666 1.715 3,188,099 1.6999 2.94%
2021-05-25 0 2.720 2.700 2.720 2.690 2.720 988,000 2,666,970 2.6994 1.666 1.654 1.666 1.648 1.666 1,612,822 1.6536 1.12%
2021-05-24 0 2.690 2.680 2.690 2.680 2.700 270,732 728,576 2.6911 1.648 1.642 1.648 1.642 1.654 441,946 1.6486 0.37%
2021-05-21 0 2.680 2.680 2.690 2.680 2.700 312,000 839,380 2.6903 1.642 1.642 1.648 1.642 1.654 509,312 1.6481 -0.37%
2021-05-20 0 2.690 2.670 2.690 2.670 2.710 440,000 1,176,860 2.6747 1.648 1.636 1.648 1.636 1.660 718,261 1.6385 0.75%
2021-05-18 0 2.670 2.670 2.690 2.660 2.700 1,399,000 3,758,475 2.6865 1.636 1.636 1.648 1.629 1.654 2,283,743 1.6458 -0.37%
2021-05-17 0 2.680 2.670 2.680 2.680 2.730 1,010,000 2,718,680 2.6918 1.642 1.636 1.642 1.642 1.672 1,648,735 1.6489 -0.74%
2021-05-14 0 2.700 2.690 2.710 2.690 2.740 317,000 859,960 2.7128 1.654 1.648 1.660 1.648 1.678 517,474 1.6618 0.37%
2021-05-13 0 2.690 2.690 2.700 2.690 2.720 578,000 1,560,140 2.6992 1.648 1.648 1.654 1.648 1.666 943,534 1.6535 -1.47%
2021-05-12 0 2.730 2.720 2.730 2.700 2.730 608,000 1,656,730 2.7249 1.672 1.666 1.672 1.654 1.672 992,506 1.6692 1.11%
2021-05-11 0 2.700 2.700 2.720 2.690 2.730 459,000 1,243,530 2.7092 1.654 1.654 1.666 1.648 1.672 749,277 1.6596 -0.74%
2021-05-10 0 2.720 2.720 2.730 2.680 2.720 842,000 2,278,395 2.7059 1.666 1.666 1.672 1.642 1.666 1,374,490 1.6576 1.12%
2021-05-07 0 2.690 2.670 2.690 2.660 2.690 420,184 1,124,843 2.6770 1.648 1.636 1.648 1.629 1.648 685,913 1.6399 1.13%
2021-05-06 0 2.660 2.660 2.670 2.650 2.670 137,000 364,780 2.6626 1.629 1.629 1.636 1.623 1.636 223,640 1.6311 0.00%
2021-05-05 0 2.660 2.650 2.660 2.650 2.690 833,000 2,217,410 2.6620 1.629 1.623 1.629 1.623 1.648 1,359,799 1.6307 -1.12%
2021-05-04 0 2.690 2.670 2.690 2.650 2.700 296,000 790,980 2.6722 1.648 1.636 1.648 1.623 1.654 483,194 1.6370 0.00%
2021-05-03 0 2.690 2.680 2.690 2.680 2.700 479,000 1,284,960 2.6826 1.648 1.642 1.648 1.642 1.654 781,925 1.6433 -0.37%
2021-04-30 0 2.700 2.690 2.700 2.690 2.710 276,000 743,670 2.6945 1.654 1.648 1.654 1.648 1.660 450,546 1.6506 0.00%
2021-04-29 0 2.700 2.690 2.700 2.690 2.720 1,026,000 2,776,305 2.7060 1.654 1.648 1.654 1.648 1.666 1,674,854 1.6576 0.00%
2021-04-28 0 2.700 2.690 2.700 2.680 2.700 329,000 884,810 2.6894 1.654 1.648 1.654 1.642 1.654 537,063 1.6475 0.00%
2021-04-27 0 2.700 2.690 2.700 2.670 2.700 406,000 1,090,300 2.6855 1.654 1.648 1.654 1.636 1.654 662,759 1.6451 0.37%
2021-04-26 0 2.690 2.680 2.690 2.640 2.690 1,028,370 2,739,154 2.6636 1.648 1.642 1.648 1.617 1.648 1,678,723 1.6317 1.13%
2021-04-23 0 2.660 2.650 2.660 2.640 2.660 330,000 874,460 2.6499 1.629 1.623 1.629 1.617 1.629 538,696 1.6233 0.00%
2021-04-22 0 2.660 2.650 2.660 2.630 2.660 285,000 754,240 2.6465 1.629 1.623 1.629 1.611 1.629 465,237 1.6212 0.00%
2021-04-21 0 2.660 2.660 2.670 2.630 2.660 514,000 1,362,550 2.6509 1.629 1.629 1.636 1.611 1.629 839,059 1.6239 0.00%
2021-04-20 0 2.660 2.650 2.660 2.610 2.660 1,032,000 2,725,580 2.6411 1.629 1.623 1.629 1.599 1.629 1,684,648 1.6179 1.53%
2021-04-19 0 2.620 2.620 2.630 2.610 2.630 462,000 1,211,720 2.6228 1.605 1.605 1.611 1.599 1.611 754,174 1.6067 0.38%
2021-04-16 0 2.610 2.610 2.620 2.610 2.620 857,000 2,239,475 2.6132 1.599 1.599 1.605 1.599 1.605 1,398,977 1.6008 0.00%
2021-04-15 0 2.610 2.600 2.620 2.600 2.620 259,000 677,170 2.6146 1.599 1.593 1.605 1.593 1.605 422,795 1.6017 -0.38%
2021-04-14 0 2.620 2.610 2.620 2.600 2.630 1,849,000 4,818,175 2.6058 1.605 1.599 1.605 1.593 1.611 3,018,329 1.5963 0.00%
2021-04-13 0 2.620 2.610 2.630 2.600 2.630 1,155,000 3,015,690 2.6110 1.605 1.599 1.611 1.593 1.611 1,885,435 1.5995 0.38%
2021-04-12 0 2.610 2.600 2.610 2.600 2.620 735,000 1,914,035 2.6041 1.599 1.593 1.599 1.593 1.605 1,199,822 1.5953 0.00%
2021-04-09 0 2.610 2.610 2.620 2.610 2.630 807,000 2,114,220 2.6199 1.599 1.599 1.605 1.599 1.611 1,317,356 1.6049 -0.76%
2021-04-08 0 2.630 2.630 2.640 2.620 2.640 569,000 1,496,470 2.6300 1.611 1.611 1.617 1.605 1.617 928,842 1.6111 0.00%
2021-04-07 0 2.630 2.630 2.640 2.630 2.650 990,000 2,609,910 2.6363 1.611 1.611 1.617 1.611 1.623 1,616,087 1.6150 -0.38%
2021-04-01 0 2.640 2.630 2.640 2.610 2.650 2,860,000 7,524,050 2.6308 1.617 1.611 1.617 1.599 1.623 4,668,696 1.6116 -1.67%
2021-03-31 0 2.840 2.830 2.840 2.820 2.860 3,108,500 8,836,675 2.8427 1.645 1.639 1.645 1.633 1.656 5,367,483 1.6463 -0.35%
2021-03-30 0 2.850 2.840 2.850 2.830 2.870 1,888,000 5,373,300 2.8460 1.651 1.645 1.651 1.639 1.662 3,260,032 1.6482 0.00%
2021-03-29 0 2.850 2.840 2.850 2.820 2.850 2,100,606 5,965,350 2.8398 1.651 1.645 1.651 1.633 1.651 3,627,141 1.6446 1.06%
2021-03-26 0 2.820 2.810 2.820 2.810 2.850 727,000 2,050,020 2.8198 1.633 1.627 1.633 1.627 1.651 1,255,319 1.6331 0.36%
2021-03-25 0 2.810 2.810 2.820 2.790 2.840 1,379,000 3,885,470 2.8176 1.627 1.627 1.633 1.616 1.645 2,381,135 1.6318 0.00%
2021-03-24 0 2.810 2.810 2.820 2.790 2.850 2,772,000 7,802,900 2.8149 1.627 1.627 1.633 1.616 1.651 4,786,445 1.6302 -1.40%
2021-03-23 0 2.850 2.850 2.860 2.830 2.870 4,083,000 11,639,130 2.8506 1.651 1.651 1.656 1.639 1.662 7,050,164 1.6509 0.00%
2021-03-22 0 2.850 2.840 2.850 2.830 2.900 5,048,000 14,474,735 2.8674 1.651 1.645 1.651 1.639 1.679 8,716,440 1.6606 1.06%
2021-03-19 0 2.820 2.810 2.820 2.770 2.830 5,431,177 15,255,043 2.8088 1.633 1.627 1.633 1.604 1.639 9,378,077 1.6267 1.08%
2021-03-18 0 2.790 2.790 2.800 2.710 2.810 2,935,000 8,140,790 2.7737 1.616 1.616 1.622 1.569 1.627 5,067,899 1.6063 2.95%
2021-03-17 0 2.710 2.710 2.720 2.640 2.730 4,335,000 11,657,700 2.6892 1.569 1.569 1.575 1.529 1.581 7,485,295 1.5574 3.04%
2021-03-16 0 2.630 2.620 2.630 2.560 2.630 1,472,000 3,838,090 2.6074 1.523 1.517 1.523 1.483 1.523 2,541,720 1.5100 1.94%
2021-03-15 0 2.580 2.570 2.580 2.500 2.580 3,127,000 7,961,700 2.5461 1.494 1.488 1.494 1.448 1.494 5,399,427 1.4745 2.79%
2021-03-12 0 2.510 2.500 2.510 2.500 2.510 2,504,000 6,282,240 2.5089 1.454 1.448 1.454 1.448 1.454 4,323,686 1.4530 0.40%
2021-03-11 0 2.500 2.500 2.510 2.500 2.520 1,458,000 3,661,220 2.5111 1.448 1.448 1.454 1.448 1.459 2,517,546 1.4543 0.00%
2021-03-10 0 2.500 2.490 2.500 2.490 2.520 1,083,000 2,709,490 2.5018 1.448 1.442 1.448 1.442 1.459 1,870,029 1.4489 -0.40%
2021-03-09 0 2.510 2.500 2.510 2.500 2.520 1,229,000 3,077,905 2.5044 1.454 1.448 1.454 1.448 1.459 2,122,129 1.4504 0.40%
2021-03-08 0 2.500 2.500 2.510 2.480 2.520 764,000 1,914,380 2.5057 1.448 1.448 1.454 1.436 1.459 1,319,208 1.4512 0.40%
2021-03-05 0 2.490 2.480 2.490 2.480 2.510 3,872,000 9,674,950 2.4987 1.442 1.436 1.442 1.436 1.454 6,685,828 1.4471 -0.80%
2021-03-04 0 2.510 2.500 2.510 2.500 2.520 978,000 2,457,850 2.5131 1.454 1.448 1.454 1.448 1.459 1,688,724 1.4554 -0.79%
2021-03-03 0 2.530 2.510 2.530 2.520 2.540 741,000 1,870,840 2.5248 1.465 1.454 1.465 1.459 1.471 1,279,493 1.4622 0.40%
2021-03-02 0 2.520 2.510 2.520 2.510 2.560 979,000 2,471,330 2.5243 1.459 1.454 1.459 1.454 1.483 1,690,451 1.4619 -1.18%
2021-03-01 0 2.550 2.540 2.550 2.520 2.550 254,000 643,330 2.5328 1.477 1.471 1.477 1.459 1.477 438,585 1.4668 0.39%
2021-02-26 0 2.540 2.520 2.540 2.520 2.560 608,000 1,539,100 2.5314 1.471 1.459 1.471 1.459 1.483 1,049,841 1.4660 -0.78%
2021-02-25 0 2.560 2.540 2.560 2.520 2.560 539,000 1,373,300 2.5479 1.483 1.471 1.483 1.459 1.483 930,698 1.4756 1.59%
2021-02-24 0 2.520 2.500 2.530 2.500 2.540 474,000 1,195,670 2.5225 1.459 1.448 1.465 1.448 1.471 818,461 1.4609 0.00%
2021-02-23 0 2.520 2.500 2.520 2.490 2.530 1,587,196 3,968,861 2.5005 1.459 1.448 1.459 1.442 1.465 2,740,630 1.4482 0.40%
2021-02-22 0 2.510 2.510 2.520 2.490 2.510 1,192,000 2,983,170 2.5027 1.454 1.454 1.459 1.442 1.454 2,058,240 1.4494 0.40%
2021-02-19 0 2.500 2.490 2.500 2.480 2.500 735,000 1,831,740 2.4922 1.448 1.442 1.448 1.436 1.448 1,269,133 1.4433 0.00%
2021-02-18 0 2.500 2.480 2.500 2.470 2.500 891,000 2,215,320 2.4863 1.448 1.436 1.448 1.430 1.448 1,538,500 1.4399 -0.40%
2021-02-17 0 2.510 2.490 2.510 2.480 2.510 1,160,000 2,887,160 2.4889 1.454 1.442 1.454 1.436 1.454 2,002,986 1.4414 0.40%
2021-02-16 0 2.500 2.490 2.500 2.480 2.520 1,042,000 2,602,040 2.4972 1.448 1.442 1.448 1.436 1.459 1,799,234 1.4462 0.40%
2021-02-11 0 2.490 2.460 2.490 2.450 2.490 326,000 807,730 2.4777 1.442 1.425 1.442 1.419 1.442 562,908 1.4349 0.81%
2021-02-10 0 2.470 2.440 2.470 2.440 2.480 833,000 2,041,080 2.4503 1.430 1.413 1.430 1.413 1.436 1,438,351 1.4190 1.23%
2021-02-09 0 2.440 2.420 2.440 2.400 2.440 852,000 2,058,030 2.4155 1.413 1.402 1.413 1.390 1.413 1,471,158 1.3989 0.00%
2021-02-08 0 2.440 2.410 2.440 2.420 2.450 919,000 2,231,220 2.4279 1.413 1.396 1.413 1.402 1.419 1,586,848 1.4061 0.41%
2021-02-05 0 2.430 2.420 2.450 2.420 2.440 1,488,612 3,608,387 2.4240 1.407 1.402 1.419 1.402 1.413 2,570,404 1.4038 -0.41%
2021-02-04 0 2.440 2.430 2.440 2.420 2.450 921,000 2,243,410 2.4358 1.413 1.407 1.413 1.402 1.419 1,590,301 1.4107 0.00%
2021-02-03 0 2.440 2.440 2.460 2.440 2.460 637,000 1,560,830 2.4503 1.413 1.413 1.425 1.413 1.425 1,099,915 1.4190 -0.81%
2021-02-02 0 2.460 2.450 2.460 2.450 2.460 529,000 1,298,770 2.4551 1.425 1.419 1.425 1.419 1.425 913,430 1.4219 0.41%
2021-02-01 0 2.450 2.450 2.460 2.450 2.460 642,000 1,574,120 2.4519 1.419 1.419 1.425 1.419 1.425 1,108,549 1.4200 -0.41%
2021-01-29 0 2.460 2.450 2.460 2.450 2.460 968,000 2,379,020 2.4577 1.425 1.419 1.425 1.419 1.425 1,671,457 1.4233 0.00%
2021-01-28 0 2.460 2.450 2.460 2.450 2.480 954,000 2,349,430 2.4627 1.425 1.419 1.425 1.419 1.436 1,647,283 1.4262 -1.20%
2021-01-27 0 2.490 2.480 2.490 2.470 2.490 482,000 1,196,310 2.4820 1.442 1.436 1.442 1.430 1.442 832,275 1.4374 0.00%
2021-01-26 0 2.490 2.480 2.490 2.470 2.500 354,000 877,730 2.4795 1.442 1.436 1.442 1.430 1.448 611,256 1.4359 0.00%
2021-01-25 0 2.490 2.480 2.490 2.470 2.500 344,000 856,840 2.4908 1.442 1.436 1.442 1.430 1.448 593,989 1.4425 -0.40%
2021-01-22 0 2.500 2.490 2.500 2.480 2.520 869,394 2,168,762 2.4946 1.448 1.442 1.448 1.436 1.459 1,501,193 1.4447 -0.79%
2021-01-21 0 2.520 2.510 2.530 2.510 2.540 643,000 1,622,520 2.5234 1.459 1.454 1.465 1.454 1.471 1,110,276 1.4614 0.00%
2021-01-20 0 2.520 2.520 2.530 2.510 2.540 791,000 1,997,630 2.5254 1.459 1.459 1.465 1.454 1.471 1,365,829 1.4626 -0.40%
2021-01-19 0 2.530 2.520 2.530 2.500 2.550 2,561,000 6,476,000 2.5287 1.465 1.459 1.465 1.448 1.477 4,422,109 1.4645 1.61%
2021-01-18 0 2.490 2.490 2.500 2.460 2.500 3,255,000 8,103,930 2.4897 1.442 1.442 1.448 1.425 1.448 5,620,446 1.4419 1.22%
2021-01-15 0 2.460 2.460 2.470 2.460 2.480 1,859,000 4,585,750 2.4668 1.425 1.425 1.430 1.425 1.436 3,209,957 1.4286 0.41%
2021-01-14 0 2.450 2.440 2.450 2.420 2.460 2,656,000 6,501,290 2.4478 1.419 1.413 1.419 1.402 1.425 4,586,146 1.4176 1.66%
2021-01-13 0 2.410 2.410 2.420 2.400 2.440 12,868,761 31,155,591 2.4210 1.396 1.396 1.402 1.390 1.413 22,220,640 1.4021 1.26%
2021-01-12 0 2.380 2.380 2.390 2.370 2.400 1,630,000 3,882,680 2.3820 1.378 1.378 1.384 1.373 1.390 2,814,540 1.3795 -0.42%
2021-01-11 0 2.390 2.380 2.400 2.380 2.410 1,902,000 4,552,060 2.3933 1.384 1.378 1.390 1.378 1.396 3,284,206 1.3860 -0.42%
2021-01-08 0 2.400 2.400 2.410 2.400 2.410 1,034,000 2,483,710 2.4020 1.390 1.390 1.396 1.390 1.396 1,785,420 1.3911 -0.41%
2021-01-07 0 2.410 2.410 2.420 2.410 2.430 1,601,000 3,875,150 2.4205 1.396 1.396 1.402 1.396 1.407 2,764,465 1.4018 -0.82%
2021-01-06 0 2.430 2.420 2.430 2.420 2.430 427,000 1,035,680 2.4255 1.407 1.402 1.407 1.402 1.407 737,306 1.4047 0.00%
2021-01-05 0 2.430 2.410 2.430 2.400 2.440 705,000 1,706,270 2.4202 1.407 1.396 1.407 1.390 1.413 1,217,332 1.4016 0.00%
2021-01-04 0 2.430 2.410 2.430 2.400 2.450 1,815,000 4,412,290 2.4310 1.407 1.396 1.407 1.390 1.419 3,133,982 1.4079 -0.82%
2020-12-31 0 2.450 2.430 2.450 2.430 2.450 173,000 422,250 2.4408 1.419 1.407 1.419 1.407 1.419 298,721 1.4135 0.00%
2020-12-30 0 2.450 2.430 2.450 2.430 2.450 393,000 959,900 2.4425 1.419 1.407 1.419 1.407 1.419 678,598 1.4145 0.00%
2020-12-29 0 2.450 2.440 2.450 2.440 2.460 1,021,000 2,501,840 2.4504 1.419 1.413 1.419 1.413 1.425 1,762,973 1.4191 0.00%
2020-12-28 0 2.450 2.450 2.480 2.450 2.470 1,096,000 2,690,620 2.4549 1.419 1.419 1.436 1.419 1.430 1,892,476 1.4217 0.00%
2020-12-24 0 2.450 2.440 2.450 2.420 2.450 404,000 982,900 2.4329 1.419 1.413 1.419 1.402 1.419 697,592 1.4090 0.82%
2020-12-23 0 2.430 2.430 2.440 2.420 2.450 234,000 570,700 2.4389 1.407 1.407 1.413 1.402 1.419 404,051 1.4124 0.00%
2020-12-22 0 2.430 2.430 2.440 2.420 2.450 291,000 709,700 2.4388 1.407 1.407 1.413 1.402 1.419 502,473 1.4124 -0.82%
2020-12-21 0 2.450 2.430 2.450 2.440 2.460 1,126,000 2,761,550 2.4525 1.419 1.407 1.419 1.413 1.425 1,944,277 1.4203 0.41%
2020-12-18 0 2.440 2.440 2.450 2.440 2.460 354,000 867,380 2.4502 1.413 1.413 1.419 1.413 1.425 611,256 1.4190 -0.41%
2020-12-17 0 2.450 2.440 2.450 2.440 2.460 172,000 421,290 2.4494 1.419 1.413 1.419 1.413 1.425 296,994 1.4185 -0.41%
2020-12-16 0 2.460 2.450 2.460 2.460 2.480 152,000 374,210 2.4619 1.425 1.419 1.425 1.425 1.436 262,460 1.4258 0.41%
2020-12-15 0 2.450 2.450 2.460 2.450 2.460 70,000 172,000 2.4571 1.419 1.419 1.425 1.419 1.425 120,870 1.4230 -0.41%
2020-12-14 0 2.460 2.460 2.480 2.440 2.490 633,000 1,563,630 2.4702 1.425 1.425 1.436 1.413 1.442 1,093,008 1.4306 0.00%
2020-12-11 0 2.460 2.440 2.460 2.450 2.470 406,000 994,414 2.4493 1.425 1.413 1.425 1.419 1.430 701,045 1.4185 0.41%
2020-12-10 0 2.450 2.440 2.450 2.400 2.500 865,000 2,119,520 2.4503 1.419 1.413 1.419 1.390 1.448 1,493,606 1.4191 1.24%
2020-12-09 0 2.420 2.410 2.420 2.400 2.500 510,000 1,239,320 2.4300 1.402 1.396 1.402 1.390 1.448 880,623 1.4073 1.26%
2020-12-08 0 2.390 2.390 2.400 2.390 2.410 222,000 531,450 2.3939 1.384 1.384 1.390 1.384 1.396 383,330 1.3864 -0.42%
2020-12-07 0 2.400 2.390 2.400 2.390 2.420 843,000 2,021,190 2.3976 1.390 1.384 1.390 1.384 1.402 1,455,618 1.3885 0.00%
2020-12-04 0 2.400 2.390 2.400 2.400 2.430 1,892,000 4,544,560 2.4020 1.390 1.384 1.390 1.390 1.407 3,266,938 1.3911 -1.23%
2020-12-03 0 2.430 2.400 2.430 2.390 2.430 325,000 780,660 2.4020 1.407 1.390 1.407 1.384 1.407 561,181 1.3911 0.83%
2020-12-02 0 2.410 2.410 2.420 2.400 2.450 446,000 1,079,210 2.4198 1.396 1.396 1.402 1.390 1.419 770,113 1.4014 0.42%
2020-12-01 0 2.400 2.390 2.400 2.400 2.410 333,000 799,400 2.4006 1.390 1.384 1.390 1.390 1.396 574,995 1.3903 0.00%
2020-11-30 0 2.400 2.380 2.400 2.380 2.430 1,237,000 2,968,270 2.3996 1.390 1.378 1.390 1.378 1.407 2,135,942 1.3897 -0.83%
2020-11-27 0 2.420 2.410 2.420 2.410 2.440 464,000 1,122,530 2.4192 1.402 1.396 1.402 1.396 1.413 801,194 1.4011 0.00%
2020-11-26 0 2.420 2.420 2.430 2.420 2.440 307,000 746,130 2.4304 1.402 1.402 1.407 1.402 1.413 530,100 1.4075 -0.41%
2020-11-25 0 2.430 2.410 2.430 2.410 2.440 547,000 1,325,110 2.4225 1.407 1.396 1.407 1.396 1.413 944,511 1.4030 1.25%
2020-11-24 0 2.400 2.400 2.410 2.390 2.400 294,000 705,220 2.3987 1.390 1.390 1.396 1.384 1.390 507,653 1.3892 0.00%
2020-11-23 0 2.400 2.390 2.400 2.390 2.410 141,000 337,940 2.3967 1.390 1.384 1.390 1.384 1.396 243,466 1.3880 -0.41%
2020-11-20 0 2.410 2.400 2.410 2.380 2.410 105,000 251,860 2.3987 1.396 1.390 1.396 1.378 1.396 181,305 1.3892 0.84%
2020-11-19 0 2.390 2.390 2.400 2.350 2.410 747,000 1,782,090 2.3857 1.384 1.384 1.390 1.361 1.396 1,289,854 1.3816 -0.83%
2020-11-18 0 2.410 2.400 2.410 2.410 2.410 398,000 959,180 2.4100 1.396 1.390 1.396 1.396 1.396 687,231 1.3957 0.00%
2020-11-17 0 2.410 2.410 2.430 2.410 2.430 204,000 493,950 2.4213 1.396 1.396 1.407 1.396 1.407 352,249 1.4023 0.00%
2020-11-16 0 2.410 2.410 2.430 2.410 2.430 340,000 821,190 2.4153 1.396 1.396 1.407 1.396 1.407 587,082 1.3988 -0.41%
2020-11-13 0 2.420 2.420 2.430 2.380 2.450 887,000 2,148,870 2.4226 1.402 1.402 1.407 1.378 1.419 1,531,593 1.4030 1.68%
2020-11-12 0 2.380 2.380 2.390 2.370 2.400 312,000 744,790 2.3871 1.378 1.378 1.384 1.373 1.390 538,734 1.3825 -0.42%
2020-11-11 0 2.390 2.380 2.390 2.350 2.410 1,099,000 2,615,300 2.3797 1.384 1.378 1.384 1.361 1.396 1,897,656 1.3782 1.70%
2020-11-10 0 2.350 2.350 2.370 2.350 2.400 1,105,000 2,616,480 2.3679 1.361 1.361 1.373 1.361 1.390 1,908,016 1.3713 -0.42%
2020-11-09 0 2.360 2.360 2.390 2.350 2.390 837,000 1,985,440 2.3721 1.367 1.367 1.384 1.361 1.384 1,445,258 1.3738 0.43%
2020-11-06 0 2.350 2.340 2.370 2.330 2.400 861,000 2,039,230 2.3684 1.361 1.355 1.373 1.349 1.390 1,486,699 1.3716 -1.67%
2020-11-05 0 2.390 2.380 2.400 2.380 2.400 219,000 523,710 2.3914 1.384 1.378 1.390 1.378 1.390 378,150 1.3849 0.84%
2020-11-04 0 2.370 2.350 2.370 2.320 2.370 149,000 349,310 2.3444 1.373 1.361 1.373 1.344 1.373 257,280 1.3577 1.72%
2020-11-03 0 2.330 2.330 2.350 2.330 2.350 267,000 624,770 2.3400 1.349 1.349 1.361 1.349 1.361 461,032 1.3552 -0.43%
2020-11-02 0 2.340 2.340 2.350 2.340 2.380 660,000 1,558,240 2.3610 1.355 1.355 1.361 1.355 1.378 1,139,630 1.3673 -2.50%
2020-10-30 0 2.400 2.370 2.400 2.360 2.410 566,147 1,351,259 2.3868 1.390 1.373 1.390 1.367 1.396 977,573 1.3823 -0.41%
2020-10-29 0 2.410 2.400 2.410 2.380 2.420 546,000 1,311,160 2.4014 1.396 1.390 1.396 1.378 1.402 942,785 1.3907 -0.41%
2020-10-28 0 2.420 2.390 2.420 2.370 2.430 1,047,000 2,513,600 2.4008 1.402 1.384 1.402 1.373 1.407 1,807,867 1.3904 -0.41%
2020-10-27 0 2.430 2.390 2.430 2.390 2.440 775,000 1,871,890 2.4153 1.407 1.384 1.407 1.384 1.413 1,338,202 1.3988 -0.41%
2020-10-23 0 2.440 2.400 2.440 2.390 2.440 581,000 1,402,310 2.4136 1.413 1.390 1.413 1.384 1.413 1,003,219 1.3978 0.83%
2020-10-22 0 2.420 2.370 2.420 2.360 2.420 959,475 2,306,660 2.4041 1.402 1.373 1.402 1.367 1.402 1,656,737 1.3923 0.41%
2020-10-21 0 2.410 2.380 2.410 2.380 2.410 1,028,672 2,457,716 2.3892 1.396 1.378 1.396 1.378 1.396 1,776,220 1.3837 0.00%
2020-10-20 0 2.410 2.380 2.410 2.370 2.410 442,000 1,059,760 2.3976 1.396 1.378 1.396 1.373 1.396 763,207 1.3886 -0.41%
2020-10-19 0 2.420 2.360 2.420 2.350 2.440 807,000 1,933,450 2.3958 1.402 1.367 1.402 1.361 1.413 1,393,456 1.3875 0.41%
2020-10-16 0 2.410 2.370 2.410 2.350 2.410 447,000 1,059,910 2.3712 1.396 1.373 1.396 1.361 1.396 771,840 1.3732 0.84%
2020-10-15 0 2.390 2.360 2.390 2.360 2.390 70,000 166,190 2.3741 1.384 1.367 1.384 1.367 1.384 120,870 1.3750 0.42%
2020-10-14 0 2.380 2.340 2.380 2.350 2.390 300,000 709,190 2.3640 1.378 1.355 1.378 1.361 1.384 518,013 1.3691 1.71%
2020-10-12 0 2.340 2.350 2.370 2.310 2.370 377,000 885,480 2.3488 1.355 1.361 1.373 1.338 1.373 650,970 1.3602 0.43%
2020-10-09 0 2.330 2.280 2.330 2.220 2.330 2,166,000 4,909,480 2.2666 1.349 1.320 1.349 1.286 1.349 3,740,057 1.3127 0.00%
2020-10-08 0 2.330 2.330 2.360 2.320 2.380 578,000 1,357,000 2.3478 1.349 1.349 1.367 1.344 1.378 998,039 1.3597 -0.85%
2020-10-07 0 2.350 2.330 2.350 2.330 2.360 394,000 927,000 2.3528 1.361 1.349 1.361 1.349 1.367 680,324 1.3626 -0.42%
2020-10-06 0 2.360 2.350 2.360 2.340 2.370 720,000 1,699,620 2.3606 1.367 1.361 1.367 1.355 1.373 1,243,232 1.3671 1.29%
2020-10-05 0 2.330 2.320 2.330 2.280 2.390 1,146,000 2,688,940 2.3464 1.349 1.344 1.349 1.320 1.384 1,978,812 1.3589 0.00%
2020-09-30 0 2.330 2.320 2.330 2.300 2.400 885,000 2,054,440 2.3214 1.349 1.344 1.349 1.332 1.390 1,528,140 1.3444 2.19%
2020-09-29 0 2.280 2.270 2.290 2.240 2.300 98,000 224,040 2.2861 1.320 1.315 1.326 1.297 1.332 169,218 1.3240 2.24%
2020-09-28 0 2.230 2.240 2.290 2.220 2.300 879,000 2,002,250 2.2779 1.291 1.297 1.326 1.286 1.332 1,517,780 1.3192 0.45%
2020-09-25 0 2.220 2.220 2.250 2.220 2.300 792,000 1,786,450 2.2556 1.286 1.286 1.303 1.286 1.332 1,367,556 1.3063 -2.63%
2020-09-24 0 2.280 2.280 2.300 2.280 2.290 222,000 507,810 2.2874 1.320 1.320 1.332 1.320 1.326 383,330 1.3247 -0.44%
2020-09-23 0 2.290 2.290 2.300 2.290 2.350 363,000 835,160 2.3007 1.326 1.326 1.332 1.326 1.361 626,796 1.3324 0.44%
2020-09-22 0 2.280 2.280 2.310 2.280 2.350 1,605,000 3,714,220 2.3142 1.320 1.320 1.338 1.320 1.361 2,771,372 1.3402 -3.39%
2020-09-21 0 2.360 2.370 2.380 2.360 2.400 171,000 407,290 2.3818 1.367 1.373 1.378 1.367 1.390 295,268 1.3794 -0.84%
2020-09-18 0 2.380 2.380 2.410 2.380 2.410 542,000 1,295,380 2.3900 1.378 1.378 1.396 1.378 1.396 935,878 1.3841 -0.83%
2020-09-17 0 2.400 2.390 2.400 2.400 2.430 301,000 722,750 2.4012 1.390 1.384 1.390 1.390 1.407 519,740 1.3906 -0.41%
2020-09-16 0 2.410 2.410 2.420 2.400 2.430 176,000 423,700 2.4074 1.396 1.396 1.402 1.390 1.407 303,901 1.3942 -0.41%
2020-09-15 0 2.420 2.420 2.430 2.400 2.430 197,000 475,830 2.4154 1.402 1.402 1.407 1.390 1.407 340,162 1.3988 -0.41%
2020-09-14 0 2.430 2.420 2.430 2.400 2.430 126,000 304,320 2.4152 1.407 1.402 1.407 1.390 1.407 217,566 1.3988 0.00%
2020-09-11 0 2.430 2.440 2.450 2.420 2.480 61,000 148,300 2.4311 1.407 1.413 1.419 1.402 1.436 105,329 1.4080 0.41%
2020-09-10 0 2.420 2.420 2.430 2.420 2.470 955,000 2,327,692 2.4374 1.402 1.402 1.407 1.402 1.430 1,649,010 1.4116 -1.22%
2020-09-09 0 2.450 2.440 2.460 2.430 2.450 268,000 654,610 2.4426 1.419 1.413 1.425 1.407 1.419 462,759 1.4146 0.00%
2020-09-08 0 2.450 2.440 2.450 2.430 2.480 565,000 1,383,830 2.4493 1.419 1.413 1.419 1.407 1.436 975,592 1.4185 -1.21%
2020-09-07 0 2.480 2.460 2.480 2.460 2.480 129,000 318,860 2.4718 1.436 1.425 1.436 1.425 1.436 222,746 1.4315 0.00%
2020-09-04 0 2.480 2.470 2.480 2.440 2.500 1,058,000 2,616,590 2.4731 1.436 1.430 1.436 1.413 1.448 1,826,861 1.4323 -1.59%
2020-09-03 0 2.520 2.510 2.520 2.500 2.530 331,000 833,120 2.5170 1.459 1.454 1.459 1.448 1.465 571,542 1.4577 -0.40%
2020-09-02 0 2.530 2.520 2.530 2.510 2.540 242,000 610,730 2.5237 1.465 1.459 1.465 1.454 1.471 417,864 1.4616 -1.17%
2020-09-01 0 2.560 2.520 2.560 2.510 2.580 535,000 1,353,520 2.5299 1.483 1.459 1.483 1.454 1.494 923,791 1.4652 0.00%
2020-08-31 0 2.560 2.560 2.580 2.560 2.600 1,217,000 3,143,150 2.5827 1.483 1.483 1.494 1.483 1.506 2,101,408 1.4957 0.20%
2020-08-28 0 2.650 2.640 2.650 2.640 2.660 767,000 2,032,150 2.6495 1.480 1.474 1.480 1.474 1.485 1,373,685 1.4793 -0.38%
2020-08-27 0 2.660 2.640 2.670 2.620 2.700 403,000 1,070,180 2.6555 1.485 1.474 1.491 1.463 1.508 721,767 1.4827 -0.37%
2020-08-26 0 2.670 2.660 2.670 2.650 2.690 375,000 1,000,120 2.6670 1.491 1.485 1.491 1.480 1.502 671,619 1.4891 -0.37%
2020-08-25 0 2.680 2.680 2.700 2.680 2.710 520,000 1,400,940 2.6941 1.496 1.496 1.508 1.496 1.513 931,312 1.5043 -0.37%
2020-08-24 0 2.690 2.680 2.690 2.660 2.700 477,000 1,281,470 2.6865 1.502 1.496 1.502 1.485 1.508 854,300 1.5000 0.75%
2020-08-21 0 2.670 2.670 2.680 2.650 2.700 621,000 1,660,700 2.6742 1.491 1.491 1.496 1.480 1.508 1,112,201 1.4932 0.38%
2020-08-20 0 2.660 2.660 2.690 2.620 2.690 986,000 2,609,550 2.6466 1.485 1.485 1.502 1.463 1.502 1,765,911 1.4777 -0.75%
2020-08-19 0 2.680 2.670 2.680 2.670 2.780 1,268,000 3,425,450 2.7015 1.496 1.491 1.496 1.491 1.552 2,270,968 1.5084 -2.19%
2020-08-18 0 2.740 2.690 2.740 2.650 2.740 2,751,000 7,375,680 2.6811 1.530 1.502 1.530 1.480 1.530 4,926,998 1.4970 -0.72%
2020-08-17 0 2.760 2.750 2.760 2.700 2.770 341,000 931,350 2.7312 1.541 1.535 1.541 1.508 1.547 610,726 1.5250 2.22%
2020-08-14 0 2.700 2.700 2.720 2.690 2.720 468,000 1,267,540 2.7084 1.508 1.508 1.519 1.502 1.519 838,181 1.5123 0.37%
2020-08-13 0 2.690 2.690 2.710 2.690 2.710 339,000 912,050 2.6904 1.502 1.502 1.513 1.502 1.513 607,144 1.5022 -0.74%
2020-08-12 0 2.710 2.700 2.710 2.650 2.710 1,869,500 5,042,835 2.6974 1.513 1.508 1.513 1.480 1.513 3,348,245 1.5061 1.88%
2020-08-11 0 2.660 2.660 2.670 2.560 2.680 1,219,000 3,185,870 2.6135 1.485 1.485 1.491 1.429 1.496 2,183,210 1.4593 3.10%
2020-08-10 0 2.580 2.580 2.590 2.570 2.630 403,000 1,044,010 2.5906 1.441 1.441 1.446 1.435 1.468 721,767 1.4465 -1.53%
2020-08-07 0 2.620 2.610 2.620 2.520 2.620 961,000 2,488,550 2.5895 1.463 1.457 1.463 1.407 1.463 1,721,136 1.4459 3.97%
2020-08-06 0 2.520 2.520 2.550 2.510 2.590 1,337,000 3,400,320 2.5432 1.407 1.407 1.424 1.401 1.446 2,394,546 1.4200 -1.95%
2020-08-05 0 2.570 2.550 2.570 2.550 2.630 1,291,000 3,310,780 2.5645 1.435 1.424 1.435 1.424 1.468 2,312,161 1.4319 -1.15%
2020-08-04 0 2.600 2.590 2.630 2.590 2.670 1,269,000 3,303,850 2.6035 1.452 1.446 1.468 1.446 1.491 2,272,759 1.4537 -1.14%
2020-08-03 0 2.630 2.610 2.630 2.610 2.650 341,000 896,830 2.6300 1.468 1.457 1.468 1.457 1.480 610,726 1.4685 0.38%
2020-07-31 0 2.620 2.610 2.630 2.610 2.630 162,000 424,570 2.6208 1.463 1.457 1.468 1.457 1.468 290,139 1.4633 0.00%
2020-07-30 0 2.620 2.620 2.640 2.620 2.660 932,152 2,455,365 2.6341 1.463 1.463 1.474 1.463 1.485 1,669,470 1.4707 -0.76%
2020-07-29 0 2.640 2.640 2.670 2.630 2.680 1,008,000 2,664,880 2.6437 1.474 1.474 1.491 1.468 1.496 1,805,312 1.4761 -1.49%
2020-07-28 0 2.680 2.660 2.680 2.660 2.700 74,000 197,610 2.6704 1.496 1.485 1.496 1.485 1.508 132,533 1.4910 0.75%
2020-07-27 0 2.660 2.660 2.680 2.650 2.710 292,000 781,910 2.6778 1.485 1.485 1.496 1.480 1.513 522,967 1.4951 -1.48%
2020-07-24 0 2.700 2.680 2.700 2.650 2.700 679,000 1,814,550 2.6724 1.508 1.496 1.508 1.480 1.508 1,216,078 1.4921 -0.37%
2020-07-23 0 2.710 2.710 2.750 2.710 2.750 373,000 1,017,180 2.7270 1.513 1.513 1.535 1.513 1.535 668,037 1.5226 -1.09%
2020-07-22 0 2.740 2.730 2.740 2.730 2.780 1,684,000 4,628,050 2.7482 1.530 1.524 1.530 1.524 1.552 3,016,018 1.5345 -0.36%
2020-07-21 0 2.750 2.740 2.750 2.710 2.790 594,000 1,635,360 2.7531 1.535 1.530 1.535 1.513 1.558 1,063,845 1.5372 -0.36%
2020-07-20 0 2.760 2.760 2.780 2.750 2.770 332,000 915,700 2.7581 1.541 1.541 1.552 1.535 1.547 594,607 1.5400 0.00%
2020-07-17 0 2.760 2.760 2.780 2.750 2.780 312,000 862,310 2.7638 1.541 1.541 1.552 1.535 1.552 558,787 1.5432 0.00%
2020-07-16 0 2.760 2.760 2.770 2.760 2.780 332,000 919,550 2.7697 1.541 1.541 1.547 1.541 1.552 594,607 1.5465 -0.36%
2020-07-15 0 2.770 2.770 2.800 2.760 2.800 573,000 1,594,580 2.7829 1.547 1.547 1.563 1.541 1.563 1,026,234 1.5538 0.36%
2020-07-14 0 2.760 2.760 2.780 2.760 2.780 325,000 898,490 2.7646 1.541 1.541 1.552 1.541 1.552 582,070 1.5436 -0.72%
2020-07-13 0 2.780 2.780 2.790 2.760 2.800 238,000 661,670 2.7801 1.552 1.552 1.558 1.541 1.563 426,254 1.5523 -0.71%
2020-07-10 0 2.800 2.780 2.800 2.780 2.840 641,000 1,802,290 2.8117 1.563 1.552 1.563 1.552 1.586 1,148,021 1.5699 -2.78%
2020-07-09 0 2.880 2.830 2.880 2.830 2.890 459,000 1,308,890 2.8516 1.608 1.580 1.608 1.580 1.614 822,062 1.5922 0.00%
2020-07-08 0 2.880 2.840 2.880 2.820 2.890 560,000 1,597,800 2.8532 1.608 1.586 1.608 1.575 1.614 1,002,951 1.5931 2.13%
2020-07-07 0 2.820 2.820 2.830 2.820 2.870 485,000 1,370,495 2.8258 1.575 1.575 1.580 1.575 1.602 868,627 1.5778 0.00%
2020-07-06 0 2.820 2.820 2.840 2.810 2.830 1,389,000 3,916,490 2.8196 1.575 1.575 1.586 1.569 1.580 2,487,677 1.5744 0.71%
2020-07-03 0 2.800 2.800 2.820 2.790 2.820 597,000 1,677,030 2.8091 1.563 1.563 1.575 1.558 1.575 1,069,218 1.5685 -0.71%
2020-07-02 0 2.820 2.800 2.820 2.780 2.820 742,000 2,073,970 2.7951 1.575 1.563 1.575 1.552 1.575 1,328,910 1.5607 1.81%
2020-06-30 0 2.770 2.760 2.780 2.750 2.800 1,041,000 2,884,630 2.7710 1.547 1.541 1.552 1.535 1.563 1,864,415 1.5472 -0.36%
2020-06-29 0 2.780 2.780 2.790 2.770 2.820 1,103,500 3,083,525 2.7943 1.552 1.552 1.558 1.547 1.575 1,976,351 1.5602 -1.42%
2020-06-26 0 2.820 2.820 2.830 2.800 2.840 1,370,000 3,851,285 2.8112 1.575 1.575 1.580 1.563 1.586 2,453,649 1.5696 0.36%
2020-06-24 0 2.810 2.810 2.820 2.810 2.840 518,000 1,462,210 2.8228 1.569 1.569 1.575 1.569 1.586 927,730 1.5761 -0.71%
2020-06-23 0 2.830 2.810 2.830 2.800 2.840 735,000 2,071,640 2.8186 1.580 1.569 1.580 1.563 1.586 1,316,373 1.5737 0.71%
2020-06-22 0 2.810 2.810 2.830 2.790 2.840 657,000 1,852,670 2.8199 1.569 1.569 1.580 1.558 1.586 1,176,677 1.5745 -0.35%
2020-06-19 0 2.820 2.820 2.830 2.690 2.820 6,727,000 18,800,750 2.7948 1.575 1.575 1.580 1.502 1.575 12,047,952 1.5605 4.83%
2020-06-18 0 2.690 2.670 2.690 2.600 2.690 1,078,000 2,865,670 2.6583 1.502 1.491 1.502 1.452 1.502 1,930,681 1.4843 3.46%
2020-06-17 0 2.600 2.600 2.610 2.580 2.600 535,000 1,385,950 2.5906 1.452 1.452 1.457 1.441 1.452 958,177 1.4464 0.78%
2020-06-16 0 2.580 2.570 2.580 2.530 2.590 1,084,000 2,770,670 2.5560 1.441 1.435 1.441 1.413 1.446 1,941,427 1.4271 1.98%
2020-06-15 0 2.530 2.530 2.550 2.530 2.550 645,000 1,633,845 2.5331 1.413 1.413 1.424 1.413 1.424 1,155,185 1.4144 -0.39%
2020-06-12 0 2.540 2.540 2.550 2.530 2.560 494,000 1,253,270 2.5370 1.418 1.418 1.424 1.413 1.429 884,746 1.4165 -1.17%
2020-06-11 0 2.570 2.560 2.570 2.570 2.590 1,113,000 2,871,050 2.5796 1.435 1.429 1.435 1.435 1.446 1,993,366 1.4403 -1.15%
2020-06-10 0 2.600 2.590 2.600 2.580 2.620 543,000 1,411,130 2.5988 1.452 1.446 1.452 1.441 1.463 972,505 1.4510 0.78%
2020-06-09 0 2.580 2.580 2.590 2.550 2.590 1,143,000 2,936,040 2.5687 1.441 1.441 1.446 1.424 1.446 2,047,095 1.4342 1.18%
2020-06-08 0 2.550 2.550 2.560 2.550 2.580 283,000 723,830 2.5577 1.424 1.424 1.429 1.424 1.441 506,849 1.4281 -0.39%
2020-06-05 0 2.560 2.550 2.560 2.550 2.580 619,000 1,588,110 2.5656 1.429 1.424 1.429 1.424 1.441 1,108,619 1.4325 0.39%
2020-06-04 0 2.550 2.550 2.560 2.540 2.560 308,000 784,490 2.5470 1.424 1.424 1.429 1.418 1.429 551,623 1.4221 0.39%
2020-06-03 0 2.540 2.540 2.570 2.540 2.590 1,360,000 3,494,870 2.5698 1.418 1.418 1.435 1.418 1.446 2,435,739 1.4348 -1.17%
2020-06-02 0 2.570 2.560 2.580 2.550 2.590 464,000 1,191,120 2.5671 1.435 1.429 1.441 1.424 1.446 831,017 1.4333 0.78%
2020-06-01 0 2.550 2.550 2.570 2.520 2.590 1,179,000 3,007,555 2.5509 1.424 1.424 1.435 1.407 1.446 2,111,571 1.4243 1.59%
2020-05-29 0 2.510 2.510 2.520 2.500 2.550 6,065,647 15,254,244 2.5149 1.401 1.401 1.407 1.396 1.424 10,863,479 1.4042 -0.79%
2020-05-28 0 2.530 2.530 2.540 2.490 2.550 783,000 1,978,300 2.5266 1.413 1.413 1.418 1.390 1.424 1,402,341 1.4107 0.80%
2020-05-27 0 2.510 2.510 2.530 2.500 2.530 524,000 1,316,265 2.5120 1.401 1.401 1.413 1.396 1.413 938,476 1.4026 -1.18%
2020-05-26 0 2.540 2.540 2.550 2.500 2.550 559,000 1,411,123 2.5244 1.418 1.418 1.424 1.396 1.424 1,001,160 1.4095 1.60%
2020-05-25 0 2.500 2.500 2.520 2.490 2.560 1,123,000 2,823,120 2.5139 1.396 1.396 1.407 1.390 1.429 2,011,275 1.4036 -1.57%
2020-05-22 0 2.540 2.530 2.540 2.520 2.650 1,532,000 3,957,835 2.5834 1.418 1.413 1.418 1.407 1.480 2,743,788 1.4425 -5.22%
2020-05-21 0 2.680 2.660 2.680 2.660 2.690 855,000 2,288,240 2.6763 1.496 1.485 1.496 1.485 1.502 1,531,292 1.4943 0.37%
2020-05-20 0 2.670 2.660 2.670 2.660 2.720 548,000 1,468,810 2.6803 1.491 1.485 1.491 1.485 1.519 981,459 1.4966 -2.55%
2020-05-19 0 2.740 2.740 2.750 2.670 2.740 1,969,000 5,311,610 2.6976 1.530 1.530 1.535 1.491 1.530 3,526,448 1.5062 2.24%
2020-05-18 0 2.680 2.670 2.680 2.680 2.730 521,000 1,407,033 2.7006 1.496 1.491 1.496 1.496 1.524 933,103 1.5079 -0.74%
2020-05-15 0 2.700 2.680 2.700 2.680 2.720 1,081,000 2,921,180 2.7023 1.508 1.496 1.508 1.496 1.519 1,936,054 1.5088 0.75%
2020-05-14 0 2.680 2.680 2.690 2.680 2.730 237,000 638,210 2.6929 1.496 1.496 1.502 1.496 1.524 424,463 1.5036 -1.11%
2020-05-13 0 2.710 2.690 2.710 2.700 2.750 1,280,000 3,475,875 2.7155 1.513 1.502 1.513 1.508 1.535 2,292,460 1.5162 0.37%
2020-05-12 0 2.700 2.700 2.720 2.700 2.750 238,000 648,110 2.7232 1.508 1.508 1.519 1.508 1.535 426,254 1.5205 -1.46%
2020-05-11 0 2.740 2.740 2.750 2.680 2.740 1,252,000 3,396,530 2.7129 1.530 1.530 1.535 1.496 1.530 2,242,312 1.5147 1.48%
2020-05-08 0 2.700 2.680 2.700 2.670 2.750 1,098,000 2,959,080 2.6950 1.508 1.496 1.508 1.491 1.535 1,966,501 1.5047 0.00%
2020-05-07 0 2.700 2.690 2.700 2.690 2.740 282,000 761,280 2.6996 1.508 1.502 1.508 1.502 1.530 505,058 1.5073 -1.46%
2020-05-06 0 2.740 2.720 2.740 2.700 2.750 260,000 708,160 2.7237 1.530 1.519 1.530 1.508 1.535 465,656 1.5208 1.11%
2020-05-05 0 2.710 2.680 2.710 2.670 2.720 672,000 1,809,420 2.6926 1.513 1.496 1.513 1.491 1.519 1,203,541 1.5034 1.88%
2020-05-04 0 2.660 2.650 2.660 2.620 2.770 2,243,000 5,984,980 2.6683 1.485 1.480 1.485 1.463 1.547 4,017,178 1.4898 -6.01%
2020-04-29 0 2.830 2.830 2.840 2.810 2.830 74,000 209,090 2.8255 1.580 1.580 1.586 1.569 1.580 132,533 1.5776 0.00%
2020-04-28 0 2.830 2.830 2.850 2.820 2.860 418,000 1,185,970 2.8372 1.580 1.580 1.591 1.575 1.597 748,631 1.5842 -1.05%
2020-04-27 0 2.860 2.840 2.860 2.800 2.860 880,000 2,498,680 2.8394 1.597 1.586 1.597 1.563 1.597 1,576,066 1.5854 2.14%
2020-04-24 0 2.800 2.800 2.810 2.790 2.830 176,000 492,470 2.7981 1.563 1.563 1.569 1.558 1.580 315,213 1.5623 -1.41%
2020-04-23 0 2.840 2.810 2.840 2.790 2.840 530,000 1,492,970 2.8169 1.586 1.569 1.586 1.558 1.586 949,222 1.5728 0.71%
2020-04-22 0 2.820 2.820 2.830 2.810 2.840 678,000 1,911,230 2.8189 1.575 1.575 1.580 1.569 1.586 1,214,287 1.5740 -1.05%
2020-04-21 0 2.850 2.820 2.850 2.810 2.860 693,000 1,964,350 2.8346 1.591 1.575 1.591 1.569 1.597 1,241,152 1.5827 -0.70%
2020-04-20 0 2.870 2.860 2.870 2.810 2.880 731,239 2,080,104 2.8446 1.602 1.597 1.602 1.569 1.608 1,309,638 1.5883 -0.35%
2020-04-17 0 2.880 2.810 2.880 2.800 2.880 1,251,000 3,550,750 2.8383 1.608 1.569 1.608 1.563 1.608 2,240,521 1.5848 2.13%
2020-04-16 0 2.820 2.780 2.820 2.770 2.830 817,000 2,291,850 2.8052 1.575 1.552 1.575 1.547 1.580 1,463,234 1.5663 0.36%
2020-04-15 0 2.810 2.780 2.810 2.800 2.820 777,000 2,177,940 2.8030 1.569 1.552 1.569 1.563 1.575 1,391,595 1.5651 -0.71%
2020-04-14 0 2.830 2.820 2.830 2.790 2.830 556,000 1,564,030 2.8130 1.580 1.575 1.580 1.558 1.580 995,787 1.5706 0.71%
2020-04-09 0 2.810 2.810 2.820 2.790 2.830 346,000 971,980 2.8092 1.569 1.569 1.575 1.558 1.580 619,681 1.5685 0.72%
2020-04-08 0 2.790 2.790 2.800 2.780 2.810 900,000 2,516,350 2.7959 1.558 1.558 1.563 1.552 1.569 1,611,886 1.5611 -1.41%
2020-04-07 0 2.830 2.810 2.830 2.730 2.830 1,168,000 3,283,010 2.8108 1.580 1.569 1.580 1.524 1.580 2,091,870 1.5694 2.54%
2020-04-06 0 2.760 2.690 2.760 2.660 2.760 1,116,000 3,031,480 2.7164 1.541 1.502 1.541 1.485 1.541 1,998,739 1.5167 2.22%
2020-04-03 0 2.700 2.670 2.700 2.630 2.700 335,000 892,240 2.6634 1.508 1.491 1.508 1.468 1.508 599,980 1.4871 0.37%
2020-04-02 0 2.690 2.620 2.690 2.560 2.700 688,000 1,812,470 2.6344 1.502 1.463 1.502 1.429 1.508 1,232,197 1.4709 2.67%
2020-04-01 0 2.620 2.580 2.640 2.520 2.620 1,028,000 2,633,350 2.5616 1.463 1.441 1.474 1.407 1.463 1,841,132 1.4303 1.55%
2020-03-31 0 2.580 2.550 2.580 2.530 2.580 1,316,000 3,363,950 2.5562 1.441 1.424 1.441 1.413 1.441 2,356,935 1.4273 1.98%
2020-03-30 0 2.530 2.530 2.540 2.520 2.570 1,136,000 2,881,430 2.5365 1.413 1.413 1.418 1.407 1.435 2,034,558 1.4162 -2.69%
2020-03-27 0 2.600 2.580 2.600 2.540 2.640 1,190,000 3,070,190 2.5800 1.452 1.441 1.452 1.418 1.474 2,131,271 1.4405 1.96%
2020-03-26 0 2.550 2.520 2.550 2.470 2.600 2,081,000 5,261,560 2.5284 1.424 1.407 1.424 1.379 1.452 3,727,038 1.4117 -1.92%
2020-03-25 0 2.600 2.600 2.610 2.360 2.650 2,701,000 6,839,740 2.5323 1.452 1.452 1.457 1.318 1.480 4,837,449 1.4139 4.00%
2020-03-24 0 2.500 2.500 2.510 2.390 2.500 1,973,000 4,770,520 2.4179 1.396 1.396 1.401 1.334 1.396 3,533,612 1.3500 5.93%
2020-03-23 0 2.360 2.360 2.370 2.270 2.380 3,318,000 7,755,860 2.3375 1.318 1.318 1.323 1.267 1.329 5,942,486 1.3052 -1.67%
2020-03-20 0 2.400 2.400 2.410 2.250 2.440 1,922,000 4,508,080 2.3455 1.340 1.340 1.346 1.256 1.362 3,442,272 1.3096 9.09%
2020-03-19 0 2.200 2.190 2.200 2.030 2.260 5,750,000 12,191,020 2.1202 1.228 1.223 1.228 1.133 1.262 10,298,160 1.1838 -1.79%
2020-03-18 0 2.240 2.240 2.250 2.210 2.430 3,724,000 8,651,490 2.3232 1.251 1.251 1.256 1.234 1.357 6,669,626 1.2971 -7.82%
2020-03-17 0 2.430 2.430 2.460 2.310 2.570 2,650,000 6,496,365 2.4515 1.357 1.357 1.374 1.290 1.435 4,746,109 1.3688 -4.71%
2020-03-16 0 2.550 2.540 2.550 2.500 2.780 3,295,000 8,736,325 2.6514 1.424 1.418 1.424 1.396 1.552 5,901,293 1.4804 -8.27%
2020-03-13 0 2.780 2.780 2.790 2.680 2.830 3,344,000 9,230,810 2.7604 1.552 1.552 1.558 1.496 1.580 5,989,052 1.5413 -5.12%
2020-03-12 0 2.930 2.930 2.940 2.850 3.090 5,953,000 17,537,450 2.9460 1.636 1.636 1.642 1.591 1.725 10,661,730 1.6449 -5.18%
2020-03-11 0 3.090 3.090 3.100 3.070 3.110 1,816,000 5,604,940 3.0864 1.725 1.725 1.731 1.714 1.736 3,252,428 1.7233 0.32%
2020-03-10 0 3.080 3.090 3.100 3.060 3.110 1,424,000 4,409,000 3.0962 1.720 1.725 1.731 1.709 1.736 2,550,362 1.7288 0.65%
2020-03-09 0 3.060 3.060 3.070 3.050 3.100 2,688,000 8,247,450 3.0682 1.709 1.709 1.714 1.703 1.731 4,814,166 1.7132 -3.16%
2020-03-06 0 3.160 3.160 3.170 3.150 3.230 1,371,000 4,341,830 3.1669 1.764 1.764 1.770 1.759 1.803 2,455,440 1.7682 -2.47%
2020-03-05 0 3.240 3.230 3.250 3.150 3.250 2,176,000 6,993,330 3.2138 1.809 1.803 1.815 1.759 1.815 3,897,182 1.7945 2.86%
2020-03-04 0 3.150 3.150 3.160 3.130 3.160 560,000 1,760,710 3.1441 1.759 1.759 1.764 1.748 1.764 1,002,951 1.7555 0.00%
2020-03-03 0 3.150 3.150 3.160 3.120 3.160 380,000 1,195,380 3.1457 1.759 1.759 1.764 1.742 1.764 680,574 1.7564 0.64%
2020-03-02 0 3.130 3.120 3.130 3.100 3.130 849,000 2,645,910 3.1165 1.748 1.742 1.748 1.731 1.748 1,520,546 1.7401 0.00%
2020-02-28 0 3.130 3.100 3.130 3.050 3.200 3,368,000 10,535,830 3.1282 1.748 1.731 1.748 1.703 1.787 6,032,035 1.7466 -2.49%
2020-02-27 0 3.210 3.200 3.220 3.200 3.230 1,517,000 4,870,570 3.2107 1.792 1.787 1.798 1.787 1.803 2,716,923 1.7927 0.31%
2020-02-26 0 3.200 3.180 3.200 3.180 3.200 1,093,000 3,494,440 3.1971 1.787 1.776 1.787 1.776 1.787 1,957,546 1.7851 0.00%
2020-02-25 0 3.200 3.200 3.210 3.190 3.220 301,000 963,290 3.2003 1.787 1.787 1.792 1.781 1.798 539,086 1.7869 -0.31%
2020-02-24 0 3.210 3.210 3.250 3.190 3.250 676,000 2,167,380 3.2062 1.792 1.792 1.815 1.781 1.815 1,210,705 1.7902 -1.23%
2020-02-21 0 3.250 3.230 3.250 3.230 3.280 563,000 1,827,300 3.2456 1.815 1.803 1.815 1.803 1.831 1,008,324 1.8122 -0.61%
2020-02-20 0 3.270 3.250 3.270 3.250 3.270 316,000 1,031,000 3.2627 1.826 1.815 1.826 1.815 1.826 565,951 1.8217 -0.30%
2020-02-19 0 3.280 3.270 3.280 3.260 3.280 414,000 1,355,755 3.2748 1.831 1.826 1.831 1.820 1.831 741,468 1.8285 0.00%
2020-02-18 0 3.280 3.270 3.280 3.270 3.290 342,000 1,119,290 3.2728 1.831 1.826 1.831 1.826 1.837 612,517 1.8274 -0.30%
2020-02-17 0 3.290 3.280 3.290 3.270 3.300 323,000 1,061,560 3.2866 1.837 1.831 1.837 1.826 1.843 578,488 1.8351 0.00%
2020-02-14 0 3.290 3.280 3.290 3.270 3.300 515,000 1,691,420 3.2843 1.837 1.831 1.837 1.826 1.843 922,357 1.8338 0.00%
2020-02-13 0 3.290 3.280 3.290 3.220 3.310 1,464,000 4,798,170 3.2774 1.837 1.831 1.837 1.798 1.848 2,622,001 1.8300 2.17%
2020-02-12 0 3.220 3.220 3.230 3.210 3.240 579,000 1,868,980 3.2279 1.798 1.798 1.803 1.792 1.809 1,036,980 1.8023 0.31%
2020-02-11 0 3.210 3.210 3.220 3.180 3.220 281,000 901,520 3.2083 1.792 1.792 1.798 1.776 1.798 503,267 1.7913 0.31%
2020-02-10 0 3.200 3.200 3.220 3.170 3.250 730,000 2,338,580 3.2035 1.787 1.787 1.798 1.770 1.815 1,307,419 1.7887 0.31%
2020-02-07 0 3.190 3.190 3.200 3.170 3.210 463,000 1,475,660 3.1872 1.781 1.781 1.787 1.770 1.792 829,226 1.7796 0.00%
2020-02-06 0 3.190 3.190 3.200 3.170 3.200 1,194,000 3,806,460 3.1880 1.781 1.781 1.787 1.770 1.787 2,138,435 1.7800 0.95%
2020-02-05 0 3.160 3.160 3.180 3.160 3.200 1,082,000 3,435,010 3.1747 1.764 1.764 1.776 1.764 1.787 1,937,845 1.7726 0.00%
2020-02-04 0 3.160 3.160 3.190 3.150 3.190 429,000 1,360,710 3.1718 1.764 1.764 1.781 1.759 1.781 768,332 1.7710 0.32%
2020-02-03 0 3.150 3.140 3.160 3.130 3.170 953,000 3,003,460 3.1516 1.759 1.753 1.764 1.748 1.770 1,706,808 1.7597 -0.32%
2020-01-31 0 3.160 3.160 3.180 3.160 3.230 1,297,000 4,122,410 3.1784 1.764 1.764 1.776 1.764 1.803 2,322,907 1.7747 -0.63%
2020-01-30 0 3.180 3.170 3.180 3.180 3.250 3,136,000 10,038,880 3.2012 1.776 1.770 1.776 1.776 1.815 5,616,527 1.7874 -2.15%
2020-01-29 0 3.250 3.240 3.250 3.220 3.250 1,919,000 6,207,630 3.2348 1.815 1.809 1.815 1.798 1.815 3,436,899 1.8062 -0.61%
2020-01-24 0 3.270 3.270 3.300 3.270 3.300 571,000 1,874,710 3.2832 1.826 1.826 1.843 1.826 1.843 1,022,652 1.8332 -0.61%
2020-01-23 0 3.290 3.280 3.290 3.270 3.300 1,725,000 5,658,100 3.2801 1.837 1.831 1.837 1.826 1.843 3,089,448 1.8314 0.00%
2020-01-22 0 3.290 3.290 3.300 3.270 3.300 683,000 2,246,560 3.2893 1.837 1.837 1.843 1.826 1.843 1,223,242 1.8366 0.30%
2020-01-21 0 3.280 3.280 3.290 3.260 3.300 2,863,516 9,388,016 3.2785 1.831 1.831 1.837 1.820 1.843 5,128,512 1.8306 -0.30%
2020-01-20 0 3.290 3.290 3.300 3.290 3.320 1,241,000 4,093,100 3.2982 1.837 1.837 1.843 1.837 1.854 2,222,612 1.8416 -0.90%
2020-01-17 0 3.320 3.320 3.330 3.300 3.330 1,652,000 5,480,060 3.3172 1.854 1.854 1.859 1.843 1.859 2,958,706 1.8522 -0.30%
2020-01-16 0 3.330 3.320 3.330 3.300 3.330 1,404,000 4,653,410 3.3144 1.859 1.854 1.859 1.843 1.859 2,514,542 1.8506 0.30%
2020-01-15 0 3.320 3.310 3.320 3.260 3.320 1,517,000 4,999,400 3.2956 1.854 1.848 1.854 1.820 1.854 2,716,923 1.8401 1.22%
2020-01-14 0 3.280 3.280 3.300 3.270 3.310 3,528,000 11,620,320 3.2937 1.831 1.831 1.843 1.826 1.848 6,318,593 1.8391 -0.61%
2020-01-13 0 3.300 3.290 3.300 3.280 3.310 3,738,000 12,313,220 3.2941 1.843 1.837 1.843 1.831 1.848 6,694,699 1.8392 -0.30%
2020-01-10 0 3.310 3.300 3.310 3.300 3.330 2,688,000 8,912,090 3.3155 1.848 1.843 1.848 1.843 1.859 4,814,166 1.8512 0.30%
2020-01-09 0 3.300 3.300 3.310 3.300 3.330 1,850,000 6,134,340 3.3159 1.843 1.843 1.848 1.843 1.859 3,313,321 1.8514 0.00%
2020-01-08 0 3.300 3.300 3.310 3.280 3.310 1,844,000 6,077,510 3.2958 1.843 1.843 1.848 1.831 1.848 3,302,575 1.8402 0.00%
2020-01-07 0 3.300 3.290 3.300 3.290 3.320 1,364,000 4,505,940 3.3035 1.843 1.837 1.843 1.837 1.854 2,442,903 1.8445 0.00%
2020-01-06 0 3.300 3.280 3.300 3.280 3.310 1,185,000 3,901,490 3.2924 1.843 1.831 1.843 1.831 1.848 2,122,316 1.8383 -0.30%
2020-01-03 0 3.310 3.310 3.320 3.300 3.350 2,176,000 7,240,570 3.3275 1.848 1.848 1.854 1.843 1.870 3,897,182 1.8579 -0.90%
2020-01-02 0 3.340 3.340 3.350 3.330 3.360 4,268,000 14,291,900 3.3486 1.865 1.865 1.870 1.859 1.876 7,643,921 1.8697 0.30%
2019-12-31 0 3.330 3.330 3.340 3.320 3.360 1,068,000 3,566,060 3.3390 1.859 1.859 1.865 1.854 1.876 1,912,771 1.8643 -0.30%
2019-12-30 0 3.340 3.340 3.350 3.290 3.350 4,946,000 16,402,230 3.3163 1.865 1.865 1.870 1.837 1.870 8,858,209 1.8516 1.52%
2019-12-27 0 3.290 3.290 3.300 3.280 3.330 2,560,000 8,453,760 3.3023 1.837 1.837 1.843 1.831 1.859 4,584,920 1.8438 -0.90%
2019-12-24 0 3.320 3.320 3.340 3.310 3.350 968,000 3,217,040 3.3234 1.854 1.854 1.865 1.848 1.870 1,733,673 1.8556 -1.19%
2019-12-23 0 3.360 3.350 3.360 3.250 3.400 11,662,187 38,537,910 3.3045 1.876 1.870 1.876 1.815 1.898 20,886,794 1.8451 3.70%
2019-12-20 0 3.240 3.240 3.260 3.220 3.300 5,933,000 19,361,200 3.2633 1.809 1.809 1.820 1.798 1.843 10,625,910 1.8221 -0.31%
2019-12-19 0 3.250 3.230 3.250 3.220 3.320 9,980,000 32,508,085 3.2573 1.815 1.803 1.815 1.798 1.854 17,874,024 1.8187 -2.11%
2019-12-18 0 3.320 3.300 3.320 3.300 3.350 4,591,000 15,258,100 3.3235 1.854 1.843 1.854 1.843 1.870 8,222,409 1.8557 -0.30%
2019-12-17 0 3.330 3.320 3.330 3.320 3.380 8,595,000 28,740,260 3.3438 1.859 1.854 1.859 1.854 1.887 15,393,510 1.8670 -0.89%
2019-12-16 0 3.360 3.360 3.370 3.330 3.390 9,762,000 32,748,705 3.3547 1.876 1.876 1.882 1.859 1.893 17,483,589 1.8731 0.00%
2019-12-13 0 3.360 3.360 3.370 3.360 3.400 8,024,000 27,076,400 3.3744 1.876 1.876 1.882 1.876 1.898 14,370,858 1.8841 -0.59%
2019-12-12 0 3.380 3.370 3.380 3.330 3.420 13,324,586 44,913,480 3.3707 1.887 1.882 1.887 1.859 1.910 23,864,125 1.8821 -0.29%
2019-12-11 0 3.390 3.380 3.390 3.180 3.410 32,198,000 107,090,000 3.3260 1.893 1.887 1.893 1.776 1.904 57,666,114 1.8571 7.62%
2019-12-10 0 3.150 3.150 3.160 3.070 3.290 95,940,000 305,891,560 3.1884 1.759 1.759 1.764 1.714 1.837 171,827,038 1.7802

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