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
2026-01-23 0 1.240 1.240 1.250 1.240 1.260 258,000 322,830 1.2513 1.240 1.240 1.250 1.240 1.260 258,000 1.2513 -0.80%
2026-01-22 0 1.250 1.240 1.250 1.240 1.250 305,277 380,546 1.2466 1.250 1.240 1.250 1.240 1.250 305,277 1.2466 0.81%
2026-01-21 0 1.240 1.240 1.250 1.230 1.250 332,000 410,840 1.2375 1.240 1.240 1.250 1.230 1.250 332,000 1.2375 0.81%
2026-01-20 0 1.230 1.230 1.250 1.230 1.250 114,000 141,410 1.2404 1.230 1.230 1.250 1.230 1.250 114,000 1.2404 -0.81%
2026-01-19 0 1.240 1.230 1.240 1.230 1.250 195,000 242,110 1.2416 1.240 1.230 1.240 1.230 1.250 195,000 1.2416 -0.80%
2026-01-16 0 1.250 1.250 1.260 1.250 1.250 103,000 128,750 1.2500 1.250 1.250 1.260 1.250 1.250 103,000 1.2500 0.00%
2026-01-15 0 1.250 1.250 1.260 1.240 1.260 149,000 186,970 1.2548 1.250 1.250 1.260 1.240 1.260 149,000 1.2548 0.00%
2026-01-14 0 1.250 1.240 1.250 1.230 1.250 250,000 311,990 1.2480 1.250 1.240 1.250 1.230 1.250 250,000 1.2480 0.81%
2026-01-13 0 1.240 1.240 1.250 1.230 1.250 409,000 506,630 1.2387 1.240 1.240 1.250 1.230 1.250 409,000 1.2387 0.00%
2026-01-12 0 1.240 1.240 1.250 1.230 1.250 495,000 614,290 1.2410 1.240 1.240 1.250 1.230 1.250 495,000 1.2410 0.00%
2026-01-09 0 1.240 1.230 1.250 1.220 1.240 612,000 752,530 1.2296 1.240 1.230 1.250 1.220 1.240 612,000 1.2296 0.00%
2026-01-08 0 1.240 1.240 1.250 1.240 1.250 140,398 174,347 1.2418 1.240 1.240 1.250 1.240 1.250 140,398 1.2418 -0.80%
2026-01-07 0 1.250 1.240 1.260 1.240 1.260 212,000 264,630 1.2483 1.250 1.240 1.260 1.240 1.260 212,000 1.2483 -0.79%
2026-01-06 0 1.260 1.240 1.260 1.240 1.260 393,000 491,260 1.2500 1.260 1.240 1.260 1.240 1.260 393,000 1.2500 0.00%
2026-01-05 0 1.260 1.250 1.260 1.250 1.260 84,000 105,500 1.2560 1.260 1.250 1.260 1.250 1.260 84,000 1.2560 0.00%
2026-01-02 0 1.260 1.250 1.260 1.240 1.260 310,000 386,970 1.2483 1.260 1.250 1.260 1.240 1.260 310,000 1.2483 1.61%
2025-12-31 0 1.240 1.240 1.250 1.240 1.250 126,000 156,800 1.2444 1.240 1.240 1.250 1.240 1.250 126,000 1.2444 0.81%
2025-12-30 0 1.230 1.230 1.240 1.230 1.230 172,947 212,686 1.2298 1.230 1.230 1.240 1.230 1.230 172,947 1.2298 -0.81%
2025-12-29 0 1.240 1.230 1.250 1.230 1.240 171,000 211,930 1.2394 1.240 1.230 1.250 1.230 1.240 171,000 1.2394 -0.80%
2025-12-24 0 1.250 1.240 1.250 - - 0 0 - 1.250 1.240 1.250 - - 0 - 0.00%
2025-12-23 0 1.250 1.240 1.250 1.240 1.250 599,000 745,000 1.2437 1.250 1.240 1.250 1.240 1.250 599,000 1.2437 0.00%
2025-12-22 0 1.250 1.240 1.250 1.230 1.250 122,000 151,230 1.2396 1.250 1.240 1.250 1.230 1.250 122,000 1.2396 0.81%
2025-12-19 0 1.240 1.240 1.250 1.230 1.250 625,277 774,716 1.2390 1.240 1.240 1.250 1.230 1.250 625,277 1.2390 0.00%
2025-12-18 0 1.240 1.240 1.250 1.240 1.240 829,000 1,027,960 1.2400 1.240 1.240 1.250 1.240 1.240 829,000 1.2400 0.00%
2025-12-17 0 1.240 1.240 1.250 1.240 1.250 163,000 202,150 1.2402 1.240 1.240 1.250 1.240 1.250 163,000 1.2402 -0.80%
2025-12-16 0 1.250 1.240 1.250 1.220 1.250 1,017,000 1,258,690 1.2376 1.250 1.240 1.250 1.220 1.250 1,017,000 1.2376 0.81%
2025-12-15 0 1.240 1.240 1.250 1.240 1.250 455,000 564,400 1.2404 1.240 1.240 1.250 1.240 1.250 455,000 1.2404 -0.80%
2025-12-12 0 1.250 1.250 1.260 1.240 1.250 167,000 208,410 1.2480 1.250 1.250 1.260 1.240 1.250 167,000 1.2480 0.00%
2025-12-11 0 1.250 1.240 1.250 1.240 1.250 57,000 70,790 1.2419 1.250 1.240 1.250 1.240 1.250 57,000 1.2419 0.00%
2025-12-10 0 1.250 1.240 1.260 1.240 1.260 128,000 159,930 1.2495 1.250 1.240 1.260 1.240 1.260 128,000 1.2495 0.00%
2025-12-09 0 1.250 1.240 1.260 1.240 1.250 487,000 607,690 1.2478 1.250 1.240 1.260 1.240 1.250 487,000 1.2478 0.00%
2025-12-08 0 1.250 1.250 1.260 1.250 1.270 432,000 544,220 1.2598 1.250 1.250 1.260 1.250 1.270 432,000 1.2598 -1.57%
2025-12-05 0 1.270 1.270 1.280 1.260 1.290 313,162 397,678 1.2699 1.270 1.270 1.280 1.260 1.290 313,162 1.2699 0.00%
2025-12-04 0 1.270 1.270 1.290 1.270 1.290 847,000 1,082,700 1.2783 1.270 1.270 1.290 1.270 1.290 847,000 1.2783 -0.78%
2025-12-03 0 1.280 1.270 1.280 - - 0 0 - 1.280 1.270 1.280 - - 0 - 0.00%
2025-12-02 0 1.280 1.270 1.280 1.270 1.280 57,000 72,470 1.2714 1.280 1.270 1.280 1.270 1.280 57,000 1.2714 0.79%
2025-12-01 0 1.270 1.270 1.280 1.270 1.280 80,000 102,120 1.2765 1.270 1.270 1.280 1.270 1.280 80,000 1.2765 0.00%
2025-11-28 0 1.270 1.270 1.290 1.260 1.280 240,000 305,130 1.2714 1.270 1.270 1.290 1.260 1.280 240,000 1.2714 0.00%
2025-11-27 0 1.270 1.270 1.280 1.270 1.280 31,000 39,470 1.2732 1.270 1.270 1.280 1.270 1.280 31,000 1.2732 -0.78%
2025-11-26 0 1.280 1.270 1.280 1.270 1.280 308,000 392,720 1.2751 1.280 1.270 1.280 1.270 1.280 308,000 1.2751 -0.78%
2025-11-25 0 1.290 1.270 1.290 1.260 1.290 518,000 661,240 1.2765 1.290 1.270 1.290 1.260 1.290 518,000 1.2765 2.38%
2025-11-24 0 1.260 1.260 1.270 1.260 1.280 89,000 112,200 1.2607 1.260 1.260 1.270 1.260 1.280 89,000 1.2607 0.80%
2025-11-21 0 1.250 1.250 1.270 1.250 1.270 596,258 747,967 1.2544 1.250 1.250 1.270 1.250 1.270 596,258 1.2544 -1.57%
2025-11-20 0 1.270 1.270 1.280 1.260 1.280 219,000 280,180 1.2794 1.270 1.270 1.280 1.260 1.280 219,000 1.2794 0.79%
2025-11-19 0 1.260 1.260 1.280 1.260 1.280 53,000 67,620 1.2758 1.260 1.260 1.280 1.260 1.280 53,000 1.2758 -1.56%
2025-11-18 0 1.280 1.270 1.280 1.270 1.290 672,000 859,170 1.2785 1.280 1.270 1.280 1.270 1.290 672,000 1.2785 -0.78%
2025-11-17 0 1.290 1.280 1.290 1.280 1.290 188,000 241,500 1.2846 1.290 1.280 1.290 1.280 1.290 188,000 1.2846 0.78%
2025-11-14 0 1.280 1.280 1.290 1.280 1.290 78,000 100,050 1.2827 1.280 1.280 1.290 1.280 1.290 78,000 1.2827 -0.78%
2025-11-13 0 1.290 1.280 1.290 1.280 1.290 314,000 402,150 1.2807 1.290 1.280 1.290 1.280 1.290 314,000 1.2807 0.78%
2025-11-12 0 1.280 1.280 1.300 1.270 1.300 866,000 1,113,860 1.2862 1.280 1.280 1.300 1.270 1.300 866,000 1.2862 0.00%
2025-11-11 0 1.280 1.280 1.290 1.270 1.290 473,000 605,340 1.2798 1.280 1.280 1.290 1.270 1.290 473,000 1.2798 0.79%
2025-11-10 0 1.270 1.270 1.280 1.260 1.280 173,000 219,920 1.2712 1.270 1.270 1.280 1.260 1.280 173,000 1.2712 -0.78%
2025-11-07 0 1.280 1.270 1.280 1.260 1.280 440,223 558,535 1.2688 1.280 1.270 1.280 1.260 1.280 440,223 1.2688 0.00%
2025-11-06 0 1.280 1.270 1.280 1.270 1.280 291,000 370,240 1.2723 1.280 1.270 1.280 1.270 1.280 291,000 1.2723 1.59%
2025-11-05 0 1.260 1.260 1.280 1.260 1.270 130,000 164,540 1.2657 1.260 1.260 1.280 1.260 1.270 130,000 1.2657 -0.79%
2025-11-04 0 1.270 1.260 1.270 1.260 1.280 654,000 827,070 1.2646 1.270 1.260 1.270 1.260 1.280 654,000 1.2646 0.00%
2025-11-03 0 1.270 1.270 1.280 1.270 1.280 263,000 334,400 1.2715 1.270 1.270 1.280 1.270 1.280 263,000 1.2715 -0.78%
2025-10-31 0 1.280 1.270 1.280 1.270 1.280 681,000 869,570 1.2769 1.280 1.270 1.280 1.270 1.280 681,000 1.2769 0.00%
2025-10-30 0 1.280 1.280 1.290 1.280 1.300 129,000 166,460 1.2904 1.280 1.280 1.290 1.280 1.300 129,000 1.2904 -0.78%
2025-10-28 0 1.290 1.290 1.300 1.290 1.300 128,000 165,620 1.2939 1.290 1.290 1.300 1.290 1.300 128,000 1.2939 0.00%
2025-10-27 0 1.290 1.280 1.290 1.270 1.300 337,000 432,530 1.2835 1.290 1.280 1.290 1.270 1.300 337,000 1.2835 1.57%
2025-10-24 0 1.270 1.270 1.280 1.270 1.280 421,000 536,670 1.2748 1.270 1.270 1.280 1.270 1.280 421,000 1.2748 0.00%
2025-10-23 0 1.270 1.270 1.280 1.250 1.280 422,469 531,510 1.2581 1.270 1.270 1.280 1.250 1.280 422,469 1.2581 0.79%
2025-10-22 0 1.260 1.240 1.260 1.240 1.260 257,000 322,680 1.2556 1.260 1.240 1.260 1.240 1.260 257,000 1.2556 0.80%
2025-10-21 0 1.250 1.250 1.260 1.240 1.260 384,000 482,930 1.2576 1.250 1.250 1.260 1.240 1.260 384,000 1.2576 0.00%
2025-10-20 0 1.250 1.240 1.250 1.240 1.260 509,000 638,750 1.2549 1.250 1.240 1.250 1.240 1.260 509,000 1.2549 0.81%
2025-10-17 0 1.240 1.240 1.250 1.240 1.260 153,000 191,340 1.2506 1.240 1.240 1.250 1.240 1.260 153,000 1.2506 -0.80%
2025-10-16 0 1.250 1.250 1.260 1.250 1.270 240,000 300,350 1.2515 1.250 1.250 1.260 1.250 1.270 240,000 1.2515 -1.57%
2025-10-15 0 1.270 1.250 1.270 1.250 1.270 368,000 462,060 1.2556 1.270 1.250 1.270 1.250 1.270 368,000 1.2556 1.60%
2025-10-14 0 1.250 1.250 1.270 1.250 1.260 186,000 234,160 1.2589 1.250 1.250 1.270 1.250 1.260 186,000 1.2589 0.00%
2025-10-13 0 1.250 1.250 1.260 1.250 1.250 283,000 353,750 1.2500 1.250 1.250 1.260 1.250 1.250 283,000 1.2500 0.00%
2025-10-10 0 1.250 1.250 1.270 1.250 1.270 409,000 514,400 1.2577 1.250 1.250 1.270 1.250 1.270 409,000 1.2577 -1.57%
2025-10-09 0 1.270 1.260 1.270 1.250 1.270 179,493 226,166 1.2600 1.270 1.260 1.270 1.250 1.270 179,493 1.2600 0.79%
2025-10-08 0 1.260 1.260 1.280 1.260 1.270 167,000 211,140 1.2643 1.260 1.260 1.280 1.260 1.270 167,000 1.2643 -0.79%
2025-10-06 0 1.270 1.260 1.280 1.260 1.280 234,000 297,150 1.2699 1.270 1.260 1.280 1.260 1.280 234,000 1.2699 -0.78%
2025-10-03 0 1.280 1.270 1.280 1.270 1.280 532,000 676,170 1.2710 1.280 1.270 1.280 1.270 1.280 532,000 1.2710 0.79%
2025-10-02 0 1.270 1.270 1.280 1.260 1.280 406,000 517,590 1.2749 1.270 1.270 1.280 1.260 1.280 406,000 1.2749 -0.78%
2025-09-30 0 1.280 1.270 1.280 1.270 1.290 177,000 225,300 1.2729 1.280 1.270 1.280 1.270 1.290 177,000 1.2729 0.00%
2025-09-29 0 1.280 1.270 1.290 1.270 1.290 314,000 399,470 1.2722 1.280 1.270 1.290 1.270 1.290 314,000 1.2722 0.00%
2025-09-26 0 1.280 1.280 1.290 1.270 1.290 227,000 290,380 1.2792 1.280 1.280 1.290 1.270 1.290 227,000 1.2792 0.00%
2025-09-25 0 1.280 1.270 1.280 1.270 1.280 350,000 445,110 1.2717 1.280 1.270 1.280 1.270 1.280 350,000 1.2717 0.00%
2025-09-24 0 1.280 1.270 1.280 1.270 1.280 110,000 140,050 1.2732 1.280 1.270 1.280 1.270 1.280 110,000 1.2732 -0.78%
2025-09-23 0 1.290 1.270 1.290 1.270 1.290 282,000 359,890 1.2762 1.290 1.270 1.290 1.270 1.290 282,000 1.2762 0.00%
2025-09-22 0 1.290 1.280 1.300 1.270 1.290 167,000 214,000 1.2814 1.290 1.280 1.300 1.270 1.290 167,000 1.2814 0.00%
2025-09-19 0 1.290 1.290 1.300 1.280 1.300 374,460 483,608 1.2915 1.290 1.290 1.300 1.280 1.300 374,460 1.2915 0.00%
2025-09-18 0 1.290 1.290 1.300 1.280 1.300 71,000 91,940 1.2949 1.290 1.290 1.300 1.280 1.300 71,000 1.2949 0.00%
2025-09-17 0 1.290 1.290 1.300 1.280 1.300 588,000 758,630 1.2902 1.290 1.290 1.300 1.280 1.300 588,000 1.2902 0.00%
2025-09-16 0 1.290 1.290 1.300 1.290 1.290 70,000 90,300 1.2900 1.290 1.290 1.300 1.290 1.290 70,000 1.2900 -0.77%
2025-09-15 0 1.300 1.290 1.300 1.290 1.310 41,000 53,250 1.2988 1.300 1.290 1.300 1.290 1.310 41,000 1.2988 -0.76%
2025-09-12 0 1.310 1.300 1.310 1.290 1.310 343,000 445,630 1.2992 1.310 1.300 1.310 1.290 1.310 343,000 1.2992 0.77%
2025-09-11 0 1.300 1.300 1.310 1.300 1.320 423,000 552,230 1.3055 1.300 1.300 1.310 1.300 1.320 423,000 1.3055 0.00%
2025-09-10 0 1.300 1.300 1.310 1.290 1.310 865,000 1,125,790 1.3015 1.300 1.300 1.310 1.290 1.310 865,000 1.3015 0.78%
2025-09-09 0 1.290 1.290 1.300 1.270 1.320 691,000 887,550 1.2844 1.290 1.290 1.300 1.270 1.320 691,000 1.2844 -0.77%
2025-09-08 0 1.300 1.300 1.310 1.290 1.320 437,000 567,560 1.2988 1.300 1.300 1.310 1.290 1.320 437,000 1.2988 -0.76%
2025-09-05 0 1.310 1.310 1.330 1.310 1.340 194,102 255,225 1.3149 1.310 1.310 1.330 1.310 1.340 194,102 1.3149 -0.32%
2025-09-04 0 1.370 1.360 1.370 1.360 1.370 192,000 262,320 1.3663 1.314 1.305 1.314 1.305 1.314 200,152 1.3106 0.00%
2025-09-03 0 1.370 1.370 1.380 1.360 1.390 260,000 358,670 1.3795 1.314 1.314 1.324 1.305 1.333 271,039 1.3233 0.00%
2025-09-02 0 1.370 1.360 1.370 1.360 1.380 168,000 229,830 1.3680 1.314 1.305 1.314 1.305 1.324 175,133 1.3123 -0.72%
2025-09-01 0 1.380 1.360 1.390 1.350 1.380 356,000 484,840 1.3619 1.324 1.305 1.333 1.295 1.324 371,116 1.3064 1.47%
2025-08-29 0 1.360 1.360 1.370 1.350 1.360 378,000 511,920 1.3543 1.305 1.305 1.314 1.295 1.305 394,050 1.2991 0.00%
2025-08-28 0 1.360 1.350 1.370 1.350 1.380 630,000 862,170 1.3685 1.305 1.295 1.314 1.295 1.324 656,749 1.3128 -1.45%
2025-08-27 0 1.380 1.370 1.380 1.370 1.390 403,000 556,400 1.3806 1.324 1.314 1.324 1.314 1.333 420,111 1.3244 0.00%
2025-08-26 0 1.380 1.390 1.400 1.370 1.400 151,000 209,620 1.3882 1.324 1.333 1.343 1.314 1.343 157,411 1.3317 0.73%
2025-08-25 0 1.370 1.370 1.380 1.360 1.380 825,000 1,129,920 1.3696 1.314 1.314 1.324 1.305 1.324 860,029 1.3138 0.00%
2025-08-22 0 1.370 1.370 1.380 1.360 1.380 441,000 604,430 1.3706 1.314 1.314 1.324 1.305 1.324 459,725 1.3148 -0.72%
2025-08-21 0 1.380 1.380 1.390 1.370 1.380 737,375 1,013,577 1.3746 1.324 1.324 1.333 1.314 1.324 768,683 1.3186 1.47%
2025-08-20 0 1.360 1.360 1.380 1.360 1.380 963,000 1,315,180 1.3657 1.305 1.305 1.324 1.305 1.324 1,003,888 1.3101 -2.16%
2025-08-19 0 1.390 1.370 1.390 1.370 1.390 191,000 263,420 1.3792 1.333 1.314 1.333 1.314 1.333 199,110 1.3230 0.00%
2025-08-18 0 1.390 1.380 1.390 1.370 1.390 299,000 413,810 1.3840 1.333 1.324 1.333 1.314 1.333 311,695 1.3276 0.00%
2025-08-15 0 1.390 1.380 1.390 1.380 1.420 891,000 1,232,690 1.3835 1.333 1.324 1.333 1.324 1.362 928,831 1.3271 -0.71%
2025-08-14 0 1.400 1.380 1.400 1.370 1.420 855,000 1,186,520 1.3877 1.343 1.324 1.343 1.314 1.362 891,303 1.3312 -1.41%
2025-08-13 0 1.420 1.390 1.420 1.390 1.420 461,000 649,010 1.4078 1.362 1.333 1.362 1.333 1.362 480,574 1.3505 0.71%
2025-08-12 0 1.410 1.380 1.410 1.380 1.420 768,000 1,075,400 1.4003 1.353 1.324 1.353 1.324 1.362 800,609 1.3432 0.00%
2025-08-11 0 1.410 1.390 1.410 1.340 1.420 1,669,000 2,301,520 1.3790 1.353 1.333 1.353 1.285 1.362 1,739,865 1.3228 2.92%
2025-08-08 0 1.370 1.350 1.370 1.340 1.370 931,000 1,261,890 1.3554 1.314 1.295 1.314 1.285 1.314 970,530 1.3002 1.48%
2025-08-07 0 1.350 1.340 1.350 1.320 1.360 646,351 868,506 1.3437 1.295 1.285 1.295 1.266 1.305 673,795 1.2890 0.75%
2025-08-06 0 1.340 1.320 1.340 1.310 1.340 691,000 915,640 1.3251 1.285 1.266 1.285 1.257 1.285 720,339 1.2711 2.29%
2025-08-05 0 1.310 1.300 1.310 1.300 1.350 297,000 389,280 1.3107 1.257 1.247 1.257 1.247 1.295 309,610 1.2573 0.77%
2025-08-04 0 1.300 1.300 1.310 1.280 1.320 236,000 306,440 1.2985 1.247 1.247 1.257 1.228 1.266 246,020 1.2456 -0.76%
2025-08-01 0 1.310 1.290 1.310 1.300 1.340 842,000 1,101,980 1.3088 1.257 1.237 1.257 1.247 1.285 877,751 1.2555 -2.96%
2025-07-31 0 1.350 1.320 1.350 1.300 1.390 1,219,260 1,627,791 1.3351 1.295 1.266 1.295 1.247 1.333 1,271,029 1.2807 3.05%
2025-07-30 0 1.310 1.300 1.310 1.290 1.320 617,000 802,280 1.3003 1.257 1.247 1.257 1.237 1.266 643,197 1.2473 2.34%
2025-07-29 0 1.280 1.270 1.280 1.270 1.300 224,000 287,300 1.2826 1.228 1.218 1.228 1.218 1.247 233,511 1.2303 -0.78%
2025-07-28 0 1.290 1.280 1.290 1.260 1.290 767,000 976,300 1.2729 1.237 1.228 1.237 1.209 1.237 799,566 1.2210 2.38%
2025-07-25 0 1.260 1.250 1.260 1.250 1.270 797,000 1,002,540 1.2579 1.209 1.199 1.209 1.199 1.218 830,840 1.2067 -0.79%
2025-07-24 0 1.270 1.260 1.270 1.260 1.280 475,000 599,750 1.2626 1.218 1.209 1.218 1.209 1.228 495,168 1.2112 0.79%
2025-07-23 0 1.260 1.250 1.260 1.250 1.260 229,000 287,160 1.2540 1.209 1.199 1.209 1.199 1.209 238,723 1.2029 0.00%
2025-07-22 0 1.260 1.250 1.260 1.250 1.260 206,506 260,137 1.2597 1.209 1.199 1.209 1.199 1.209 215,274 1.2084 0.00%
2025-07-21 0 1.260 1.250 1.260 1.240 1.260 138,000 172,270 1.2483 1.209 1.199 1.209 1.189 1.209 143,859 1.1975 0.80%
2025-07-18 0 1.250 1.240 1.250 1.240 1.250 646,000 803,430 1.2437 1.199 1.189 1.199 1.189 1.199 673,429 1.1930 -0.79%
2025-07-17 0 1.260 1.250 1.260 1.240 1.260 262,000 327,040 1.2482 1.209 1.199 1.209 1.189 1.209 273,124 1.1974 0.80%
2025-07-16 0 1.250 1.240 1.250 1.240 1.260 133,000 166,170 1.2494 1.199 1.189 1.199 1.189 1.209 138,647 1.1985 0.00%
2025-07-15 0 1.250 1.240 1.250 1.250 1.280 706,000 883,140 1.2509 1.199 1.189 1.199 1.199 1.228 735,976 1.2000 -0.79%
2025-07-14 0 1.260 1.250 1.260 1.240 1.260 373,000 466,960 1.2519 1.209 1.199 1.209 1.189 1.209 388,837 1.2009 0.80%
2025-07-11 0 1.250 1.240 1.250 1.240 1.270 751,000 940,410 1.2522 1.199 1.189 1.199 1.189 1.218 782,887 1.2012 0.00%
2025-07-10 0 1.250 1.230 1.250 1.220 1.250 473,000 587,950 1.2430 1.199 1.180 1.199 1.170 1.199 493,083 1.1924 0.81%
2025-07-09 0 1.240 1.220 1.240 1.210 1.240 719,000 878,780 1.2222 1.189 1.170 1.189 1.161 1.189 749,528 1.1724 1.64%
2025-07-08 0 1.220 1.200 1.220 1.200 1.220 474,738 574,322 1.2098 1.170 1.151 1.170 1.151 1.170 494,895 1.1605 0.83%
2025-07-07 0 1.210 1.200 1.210 1.200 1.210 505,000 609,630 1.2072 1.161 1.151 1.161 1.151 1.161 526,442 1.1580 -0.82%
2025-07-04 0 1.220 1.200 1.220 1.190 1.220 245,000 295,480 1.2060 1.170 1.151 1.170 1.142 1.170 255,403 1.1569 2.52%
2025-07-03 0 1.190 1.190 1.220 1.180 1.230 1,629,000 1,959,660 1.2030 1.142 1.142 1.170 1.132 1.180 1,698,166 1.1540 -2.46%
2025-07-02 0 1.220 1.210 1.220 1.210 1.220 411,000 500,160 1.2169 1.170 1.161 1.170 1.161 1.170 428,451 1.1674 -0.81%
2025-06-30 0 1.230 1.210 1.230 1.200 1.230 913,000 1,108,180 1.2138 1.180 1.161 1.180 1.151 1.180 951,765 1.1643 1.65%
2025-06-27 0 1.210 1.200 1.210 1.200 1.220 775,000 936,180 1.2080 1.161 1.151 1.161 1.151 1.170 807,906 1.1588 -0.82%
2025-06-26 0 1.220 1.200 1.220 1.200 1.220 299,000 361,840 1.2102 1.170 1.151 1.170 1.151 1.170 311,695 1.1609 0.83%
2025-06-25 0 1.210 1.210 1.220 1.210 1.220 422,000 512,950 1.2155 1.161 1.161 1.170 1.161 1.170 439,918 1.1660 0.00%
2025-06-24 0 1.210 1.200 1.210 1.190 1.210 187,000 224,940 1.2029 1.161 1.151 1.161 1.142 1.161 194,940 1.1539 1.68%
2025-06-23 0 1.190 1.190 1.200 1.190 1.200 61,000 72,890 1.1949 1.142 1.142 1.151 1.142 1.151 63,590 1.1462 0.00%
2025-06-20 0 1.190 1.190 1.210 1.180 1.210 251,167 300,668 1.1971 1.142 1.142 1.161 1.132 1.161 261,831 1.1483 -0.83%
2025-06-19 0 1.200 1.190 1.200 1.170 1.210 701,000 831,890 1.1867 1.151 1.142 1.151 1.122 1.161 730,764 1.1384 -0.83%
2025-06-18 0 1.210 1.190 1.210 1.190 1.210 308,000 368,070 1.1950 1.161 1.142 1.161 1.142 1.161 321,077 1.1464 0.83%
2025-06-17 0 1.200 1.200 1.210 1.200 1.210 538,000 646,600 1.2019 1.151 1.151 1.161 1.151 1.161 560,843 1.1529 -1.64%
2025-06-16 0 1.220 1.210 1.220 1.200 1.220 143,000 173,240 1.2115 1.170 1.161 1.170 1.151 1.170 149,072 1.1621 0.00%
2025-06-13 0 1.220 1.210 1.220 1.210 1.220 224,000 271,560 1.2123 1.170 1.161 1.170 1.161 1.170 233,511 1.1629 0.83%
2025-06-12 0 1.210 1.210 1.220 1.210 1.220 824,000 1,003,450 1.2178 1.161 1.161 1.170 1.161 1.170 858,986 1.1682 -0.82%
2025-06-11 0 1.220 1.210 1.220 1.210 1.220 541,000 656,260 1.2130 1.170 1.161 1.170 1.161 1.170 563,970 1.1636 1.67%
2025-06-10 0 1.200 1.200 1.210 1.200 1.220 243,000 293,420 1.2075 1.151 1.151 1.161 1.151 1.170 253,318 1.1583 -0.83%
2025-06-09 0 1.210 1.190 1.210 1.190 1.210 702,000 841,000 1.1980 1.161 1.142 1.161 1.142 1.161 731,806 1.1492 1.68%
2025-06-06 0 1.190 1.190 1.200 1.190 1.200 113,646 136,325 1.1996 1.142 1.142 1.151 1.142 1.151 118,471 1.1507 -0.83%
2025-06-05 0 1.200 1.190 1.200 1.190 1.200 448,000 535,560 1.1954 1.151 1.142 1.151 1.142 1.151 467,022 1.1468 0.00%
2025-06-04 0 1.200 1.190 1.220 1.190 1.200 231,000 276,320 1.1962 1.151 1.142 1.170 1.142 1.151 240,808 1.1475 0.00%
2025-06-03 0 1.200 1.180 1.210 1.190 1.200 243,000 290,320 1.1947 1.151 1.132 1.161 1.142 1.151 253,318 1.1461 0.84%
2025-06-02 0 1.190 1.180 1.190 1.180 1.210 89,000 106,840 1.2004 1.142 1.132 1.142 1.132 1.161 92,779 1.1516 0.00%
2025-05-30 0 1.190 1.180 1.190 1.190 1.200 181,000 215,430 1.1902 1.142 1.132 1.142 1.142 1.151 188,685 1.1417 0.00%
2025-05-29 0 1.190 1.180 1.200 1.180 1.210 201,000 239,190 1.1900 1.142 1.132 1.151 1.132 1.161 209,534 1.1415 0.00%
2025-05-28 0 1.190 1.190 1.200 1.180 1.220 533,000 642,320 1.2051 1.142 1.142 1.151 1.132 1.170 555,631 1.1560 0.00%
2025-05-27 0 1.190 1.180 1.200 1.170 1.190 818,000 967,590 1.1829 1.142 1.132 1.151 1.122 1.142 852,732 1.1347 1.71%
2025-05-26 0 1.170 1.170 1.180 1.170 1.180 198,000 231,850 1.1710 1.122 1.122 1.132 1.122 1.132 206,407 1.1233 0.00%
2025-05-23 0 1.170 1.160 1.180 1.170 1.180 165,177 193,578 1.1719 1.122 1.113 1.132 1.122 1.132 172,190 1.1242 0.00%
2025-05-22 0 1.170 1.160 1.170 1.160 1.180 78,000 91,010 1.1668 1.122 1.113 1.122 1.113 1.132 81,312 1.1193 0.00%
2025-05-21 0 1.170 1.170 1.180 1.170 1.170 371,000 434,070 1.1700 1.122 1.122 1.132 1.122 1.122 386,752 1.1223 0.00%
2025-05-20 0 1.170 1.160 1.170 1.160 1.170 161,000 187,600 1.1652 1.122 1.113 1.122 1.113 1.122 167,836 1.1178 0.00%
2025-05-19 0 1.170 1.160 1.170 1.160 1.170 155,000 180,790 1.1664 1.122 1.113 1.122 1.113 1.122 161,581 1.1189 0.00%
2025-05-16 0 1.170 1.160 1.170 1.160 1.170 97,000 112,650 1.1613 1.122 1.113 1.122 1.113 1.122 101,119 1.1140 0.00%
2025-05-15 0 1.170 1.160 1.170 1.160 1.170 236,000 275,540 1.1675 1.122 1.113 1.122 1.113 1.122 246,020 1.1200 -0.85%
2025-05-14 0 1.180 1.170 1.180 1.160 1.180 288,000 336,860 1.1697 1.132 1.122 1.132 1.113 1.132 300,228 1.1220 1.72%
2025-05-13 0 1.160 1.150 1.170 1.150 1.170 92,000 106,880 1.1617 1.113 1.103 1.122 1.103 1.122 95,906 1.1144 -0.85%
2025-05-12 0 1.170 1.160 1.170 1.160 1.170 236,000 275,210 1.1661 1.122 1.113 1.122 1.113 1.122 246,020 1.1186 0.86%
2025-05-09 0 1.160 1.150 1.160 1.140 1.160 405,126 465,103 1.1480 1.113 1.103 1.113 1.094 1.113 422,327 1.1013 2.65%
2025-05-08 0 1.130 1.130 1.140 1.120 1.150 628,000 710,580 1.1315 1.084 1.084 1.094 1.074 1.103 654,664 1.0854 -0.88%
2025-05-07 0 1.140 1.140 1.160 1.140 1.170 2,637,000 3,020,200 1.1453 1.094 1.094 1.113 1.094 1.122 2,748,965 1.0987 -0.87%
2025-05-06 0 1.150 1.150 1.170 1.150 1.180 437,000 512,290 1.1723 1.103 1.103 1.122 1.103 1.132 455,555 1.1245 -2.54%
2025-05-02 0 1.180 1.170 1.180 1.170 1.180 187,000 220,270 1.1779 1.132 1.122 1.132 1.122 1.132 194,940 1.1299 0.85%
2025-04-30 0 1.170 1.170 1.180 1.170 1.190 132,000 154,800 1.1727 1.122 1.122 1.132 1.122 1.142 137,605 1.1250 -0.85%
2025-04-29 0 1.180 1.170 1.180 1.160 1.180 563,000 663,210 1.1780 1.132 1.122 1.132 1.113 1.132 586,905 1.1300 1.72%
2025-04-28 0 1.160 1.150 1.170 1.150 1.160 38,000 43,790 1.1524 1.113 1.103 1.122 1.103 1.113 39,613 1.1054 0.00%
2025-04-25 0 1.160 1.150 1.160 1.140 1.160 137,000 158,480 1.1568 1.113 1.103 1.113 1.094 1.113 142,817 1.1097 1.75%
2025-04-24 0 1.140 1.140 1.160 1.140 1.150 178,208 204,639 1.1483 1.094 1.094 1.113 1.094 1.103 185,775 1.1015 -0.87%
2025-04-23 0 1.150 1.140 1.150 1.140 1.150 338,000 388,000 1.1479 1.103 1.094 1.103 1.094 1.103 352,351 1.1012 1.77%
2025-04-22 0 1.130 1.130 1.140 1.130 1.140 87,000 98,510 1.1323 1.084 1.084 1.094 1.084 1.094 90,694 1.0862 0.00%
2025-04-17 0 1.130 1.120 1.150 1.130 1.140 232,000 263,940 1.1377 1.084 1.074 1.103 1.084 1.094 241,851 1.0913 0.00%
2025-04-16 0 1.130 1.130 1.140 1.130 1.140 14,000 15,830 1.1307 1.084 1.084 1.094 1.084 1.094 14,594 1.0847 0.00%
2025-04-15 0 1.130 1.130 1.150 1.130 1.150 272,000 310,900 1.1430 1.084 1.084 1.103 1.084 1.103 283,549 1.0965 -0.88%
2025-04-14 0 1.140 1.130 1.140 1.130 1.140 196,000 221,970 1.1325 1.094 1.084 1.094 1.084 1.094 204,322 1.0864 0.88%
2025-04-11 0 1.130 1.120 1.140 1.110 1.140 251,000 283,840 1.1308 1.084 1.074 1.094 1.065 1.094 261,657 1.0848 2.73%
2025-04-10 0 1.100 1.100 1.110 1.100 1.130 593,000 660,740 1.1142 1.055 1.055 1.065 1.055 1.084 618,178 1.0689 0.00%
2025-04-09 0 1.100 1.100 1.130 1.080 1.120 557,000 611,530 1.0979 1.055 1.055 1.084 1.036 1.074 580,650 1.0532 -1.79%
2025-04-08 0 1.120 1.120 1.130 1.050 1.140 898,352 999,104 1.1122 1.074 1.074 1.084 1.007 1.094 936,495 1.0669 1.08%
2025-04-07 0 1.160 1.150 1.160 1.160 1.220 2,454,000 2,886,670 1.1763 1.063 1.054 1.063 1.063 1.118 2,678,255 1.0778 -5.69%
2025-04-03 0 1.230 1.230 1.240 1.220 1.240 376,005 463,766 1.2334 1.127 1.127 1.136 1.118 1.136 410,366 1.1301 0.00%
2025-04-02 0 1.230 1.230 1.240 1.220 1.240 67,000 82,500 1.2313 1.127 1.127 1.136 1.118 1.136 73,123 1.1282 0.00%
2025-04-01 0 1.230 1.230 1.240 1.220 1.250 583,000 722,010 1.2384 1.127 1.127 1.136 1.118 1.145 636,277 1.1347 -0.81%
2025-03-31 0 1.240 1.240 1.250 1.230 1.250 160,000 197,450 1.2341 1.136 1.136 1.145 1.127 1.145 174,621 1.1307 0.00%
2025-03-28 0 1.240 1.240 1.250 1.230 1.250 329,000 407,980 1.2401 1.136 1.136 1.145 1.127 1.145 359,065 1.1362 -0.80%
2025-03-27 0 1.250 1.240 1.250 1.230 1.250 113,000 140,040 1.2393 1.145 1.136 1.145 1.127 1.145 123,326 1.1355 0.81%
2025-03-26 0 1.240 1.230 1.240 1.230 1.250 107,004 132,404 1.2374 1.136 1.127 1.136 1.127 1.145 116,782 1.1338 0.00%
2025-03-25 0 1.240 1.240 1.250 1.240 1.250 360,000 446,570 1.2405 1.136 1.136 1.145 1.136 1.145 392,898 1.1366 -0.80%
2025-03-24 0 1.250 1.240 1.250 1.240 1.250 592,000 736,540 1.2442 1.145 1.136 1.145 1.136 1.145 646,099 1.1400 0.81%
2025-03-21 0 1.240 1.240 1.250 1.240 1.260 554,891 693,242 1.2493 1.136 1.136 1.145 1.136 1.154 605,599 1.1447 -0.80%
2025-03-20 0 1.250 1.240 1.250 1.240 1.250 29,000 36,110 1.2452 1.145 1.136 1.145 1.136 1.145 31,650 1.1409 0.00%
2025-03-19 0 1.250 1.240 1.250 1.240 1.270 1,088,000 1,355,220 1.2456 1.145 1.136 1.145 1.136 1.164 1,187,425 1.1413 -1.57%
2025-03-18 0 1.270 1.260 1.270 1.230 1.270 2,245,000 2,820,230 1.2562 1.164 1.154 1.164 1.127 1.164 2,450,156 1.1510 3.25%
2025-03-17 0 1.230 1.220 1.230 1.200 1.230 476,000 577,020 1.2122 1.127 1.118 1.127 1.100 1.127 519,498 1.1107 1.65%
2025-03-14 0 1.210 1.200 1.210 1.210 1.230 1,083,000 1,327,950 1.2262 1.109 1.100 1.109 1.109 1.127 1,181,968 1.1235 -0.82%
2025-03-13 0 1.220 1.220 1.240 1.210 1.230 224,000 273,580 1.2213 1.118 1.118 1.136 1.109 1.127 244,470 1.1191 0.00%
2025-03-12 0 1.220 1.220 1.230 1.210 1.220 96,000 116,750 1.2161 1.118 1.118 1.127 1.109 1.118 104,773 1.1143 0.00%
2025-03-11 0 1.220 1.210 1.220 1.210 1.230 182,000 222,710 1.2237 1.118 1.109 1.118 1.109 1.127 198,632 1.1212 -0.81%
2025-03-10 0 1.230 1.220 1.230 1.220 1.230 38,000 46,370 1.2203 1.127 1.118 1.127 1.118 1.127 41,473 1.1181 0.00%
2025-03-07 0 1.230 1.220 1.230 1.210 1.250 576,318 710,184 1.2323 1.127 1.118 1.127 1.109 1.145 628,984 1.1291 0.82%
2025-03-06 0 1.220 1.210 1.220 1.190 1.220 524,000 633,420 1.2088 1.118 1.109 1.118 1.090 1.118 571,885 1.1076 1.67%
2025-03-05 0 1.200 1.200 1.210 1.190 1.200 32,000 38,250 1.1953 1.100 1.100 1.109 1.090 1.100 34,924 1.0952 0.00%
2025-03-04 0 1.200 1.190 1.210 1.190 1.210 361,000 431,600 1.1956 1.100 1.090 1.109 1.090 1.109 393,989 1.0955 -0.83%
2025-03-03 0 1.210 1.190 1.210 1.190 1.210 245,000 295,250 1.2051 1.109 1.090 1.109 1.090 1.109 267,389 1.1042 0.83%
2025-02-28 0 1.200 1.200 1.210 1.190 1.200 153,000 183,130 1.1969 1.100 1.100 1.109 1.090 1.100 166,982 1.0967 0.00%
2025-02-27 0 1.200 1.190 1.200 1.180 1.200 619,000 738,820 1.1936 1.100 1.090 1.100 1.081 1.100 675,566 1.0936 0.84%
2025-02-26 0 1.190 1.180 1.190 1.180 1.200 349,000 414,100 1.1865 1.090 1.081 1.090 1.081 1.100 380,893 1.0872 0.00%
2025-02-25 0 1.190 1.190 1.200 1.170 1.200 681,000 815,950 1.1982 1.090 1.090 1.100 1.072 1.100 743,232 1.0978 0.85%
2025-02-24 0 1.180 1.180 1.190 1.170 1.190 216,000 256,080 1.1856 1.081 1.081 1.090 1.072 1.090 235,739 1.0863 0.85%
2025-02-21 0 1.170 1.170 1.200 1.170 1.200 484,158 573,009 1.1835 1.072 1.072 1.100 1.072 1.100 528,402 1.0844 -0.85%
2025-02-20 0 1.180 1.180 1.200 1.180 1.190 179,000 211,720 1.1828 1.081 1.081 1.100 1.081 1.090 195,358 1.0838 0.00%
2025-02-19 0 1.180 1.170 1.190 1.170 1.190 182,000 214,380 1.1779 1.081 1.072 1.090 1.072 1.090 198,632 1.0793 -0.84%
2025-02-18 0 1.190 1.170 1.190 1.160 1.190 234,000 274,550 1.1733 1.090 1.072 1.090 1.063 1.090 255,384 1.0750 1.71%
2025-02-17 0 1.170 1.170 1.180 1.170 1.190 451,000 529,470 1.1740 1.072 1.072 1.081 1.072 1.090 492,214 1.0757 -1.68%
2025-02-14 0 1.190 1.180 1.190 1.170 1.190 255,000 302,900 1.1878 1.090 1.081 1.090 1.072 1.090 278,303 1.0884 1.71%
2025-02-13 0 1.170 1.170 1.190 1.170 1.190 382,000 451,160 1.1810 1.072 1.072 1.090 1.072 1.090 416,908 1.0822 -0.85%
2025-02-12 0 1.180 1.170 1.180 1.160 1.180 194,000 227,640 1.1734 1.081 1.072 1.081 1.063 1.081 211,728 1.0752 1.72%
2025-02-11 0 1.160 1.160 1.170 1.160 1.170 149,000 174,180 1.1690 1.063 1.063 1.072 1.063 1.072 162,616 1.0711 -0.85%
2025-02-10 0 1.170 1.160 1.170 1.160 1.170 812,000 947,130 1.1664 1.072 1.063 1.072 1.063 1.072 886,203 1.0688 0.00%
2025-02-07 0 1.170 1.170 1.180 1.170 1.180 92,334 108,764 1.1779 1.072 1.072 1.081 1.072 1.081 100,772 1.0793 -0.85%
2025-02-06 0 1.180 1.170 1.180 1.170 1.180 226,000 266,250 1.1781 1.081 1.072 1.081 1.072 1.081 246,653 1.0795 0.85%
2025-02-05 0 1.170 1.160 1.170 1.140 1.210 4,134,162 4,806,019 1.1625 1.072 1.063 1.072 1.045 1.109 4,511,956 1.0652 -3.31%
2025-02-04 0 1.210 1.200 1.210 1.200 1.220 102,000 122,870 1.2046 1.109 1.100 1.109 1.100 1.118 111,321 1.1037 0.83%
2025-02-03 0 1.200 1.200 1.220 1.190 1.220 154,000 185,800 1.2065 1.100 1.100 1.118 1.090 1.118 168,073 1.1055 -1.64%
2025-01-28 0 1.220 1.200 1.220 1.200 1.220 26,000 31,690 1.2188 1.118 1.100 1.118 1.100 1.118 28,376 1.1168 0.00%
2025-01-27 0 1.220 1.200 1.220 1.190 1.220 798,966 963,568 1.2060 1.118 1.100 1.118 1.090 1.118 871,978 1.1050 0.83%
2025-01-24 0 1.210 1.200 1.210 1.200 1.220 173,000 208,280 1.2039 1.109 1.100 1.109 1.100 1.118 188,809 1.1031 0.00%
2025-01-23 0 1.210 1.200 1.210 1.180 1.210 262,000 313,020 1.1947 1.109 1.100 1.109 1.081 1.109 285,942 1.0947 0.00%
2025-01-22 0 1.210 1.200 1.210 1.170 1.220 401,158 482,379 1.2025 1.109 1.100 1.109 1.072 1.118 437,817 1.1018 0.83%
2025-01-21 0 1.200 1.200 1.210 1.190 1.210 321,000 384,800 1.1988 1.100 1.100 1.109 1.090 1.109 350,334 1.0984 0.00%
2025-01-20 0 1.200 1.200 1.210 1.200 1.210 348,000 417,610 1.2000 1.100 1.100 1.109 1.100 1.109 379,801 1.0995 0.84%
2025-01-17 0 1.190 1.170 1.200 1.160 1.200 104,000 122,950 1.1822 1.090 1.072 1.100 1.063 1.100 113,504 1.0832 0.00%
2025-01-16 0 1.190 1.190 1.200 1.190 1.200 59,000 70,320 1.1919 1.090 1.090 1.100 1.090 1.100 64,392 1.0921 -0.83%
2025-01-15 0 1.200 1.190 1.200 1.170 1.200 160,000 190,560 1.1910 1.100 1.090 1.100 1.072 1.100 174,621 1.0913 2.56%
2025-01-14 0 1.170 1.170 1.200 1.170 1.200 267,000 315,380 1.1812 1.072 1.072 1.100 1.072 1.100 291,399 1.0823 -0.85%
2025-01-13 0 1.180 1.170 1.180 1.170 1.180 225,000 264,336 1.1748 1.081 1.072 1.081 1.072 1.081 245,561 1.0765 0.00%
2025-01-10 0 1.180 1.180 1.200 1.180 1.190 260,000 307,140 1.1813 1.081 1.081 1.100 1.081 1.090 283,760 1.0824 0.00%
2025-01-09 0 1.180 1.180 1.210 1.180 1.180 35,000 41,300 1.1800 1.081 1.081 1.109 1.081 1.081 38,198 1.0812 0.00%
2025-01-08 0 1.180 1.180 1.200 1.180 1.200 57,662 68,557 1.1889 1.081 1.081 1.100 1.081 1.100 62,931 1.0894 0.00%
2025-01-07 0 1.180 1.180 1.190 1.180 1.190 274,000 324,600 1.1847 1.081 1.081 1.090 1.081 1.090 299,039 1.0855 -1.67%
2025-01-06 0 1.200 1.190 1.200 1.180 1.200 571,000 678,750 1.1887 1.100 1.090 1.100 1.081 1.100 623,180 1.0892 0.00%
2025-01-03 0 1.200 1.200 1.210 1.190 1.210 283,000 339,450 1.1995 1.100 1.100 1.109 1.090 1.109 308,861 1.0990 -0.83%
2025-01-02 0 1.210 1.200 1.220 1.200 1.220 121,000 146,380 1.2098 1.109 1.100 1.118 1.100 1.118 132,057 1.1085 -0.82%
2024-12-31 0 1.220 1.200 1.220 1.200 1.220 240,000 290,250 1.2094 1.118 1.100 1.118 1.100 1.118 261,932 1.1081 0.83%
2024-12-30 0 1.210 1.190 1.210 1.190 1.210 317,000 380,560 1.2005 1.109 1.090 1.109 1.090 1.109 345,969 1.1000 0.83%
2024-12-27 0 1.200 1.190 1.200 1.190 1.200 81,000 96,820 1.1953 1.100 1.090 1.100 1.090 1.100 88,402 1.0952 0.84%
2024-12-24 0 1.190 1.190 1.200 1.190 1.200 112,000 134,230 1.1985 1.090 1.090 1.100 1.090 1.100 122,235 1.0981 -0.83%
2024-12-23 0 1.200 1.190 1.200 1.190 1.200 49,000 58,710 1.1982 1.100 1.090 1.100 1.090 1.100 53,478 1.0978 0.84%
2024-12-20 0 1.190 1.190 1.200 1.190 1.200 43,156 51,377 1.1905 1.090 1.090 1.100 1.090 1.100 47,100 1.0908 0.00%
2024-12-19 0 1.190 1.190 1.210 1.190 1.210 96,000 115,260 1.2006 1.090 1.090 1.109 1.090 1.109 104,773 1.1001 0.00%
2024-12-18 0 1.190 1.190 1.200 1.190 1.200 70,000 83,850 1.1979 1.090 1.090 1.100 1.090 1.100 76,397 1.0976 0.00%
2024-12-17 0 1.190 1.190 1.210 1.190 1.200 218,000 259,700 1.1913 1.090 1.090 1.109 1.090 1.100 237,922 1.0915 -0.83%
2024-12-16 0 1.200 1.200 1.210 1.190 1.210 245,000 294,220 1.2009 1.100 1.100 1.109 1.090 1.109 267,389 1.1003 -0.83%
2024-12-13 0 1.210 1.200 1.210 1.200 1.220 147,000 176,840 1.2030 1.109 1.100 1.109 1.100 1.118 160,433 1.1023 0.00%
2024-12-12 0 1.210 1.200 1.220 1.190 1.220 1,055,000 1,266,650 1.2006 1.109 1.100 1.118 1.090 1.118 1,151,409 1.1001 0.00%
2024-12-11 0 1.210 1.210 1.220 1.210 1.220 164,000 198,770 1.2120 1.109 1.109 1.118 1.109 1.118 178,987 1.1105 -0.82%
2024-12-10 0 1.220 1.210 1.220 1.200 1.220 514,000 619,360 1.2050 1.118 1.109 1.118 1.100 1.118 560,971 1.1041 1.67%
2024-12-09 0 1.200 1.200 1.220 1.190 1.220 115,000 138,840 1.2073 1.100 1.100 1.118 1.090 1.118 125,509 1.1062 -0.83%
2024-12-06 0 1.210 1.200 1.220 1.210 1.210 261,644 316,595 1.2100 1.109 1.100 1.118 1.109 1.109 285,554 1.1087 -0.82%
2024-12-05 0 1.220 1.200 1.220 1.200 1.220 31,000 37,430 1.2074 1.118 1.100 1.118 1.100 1.118 33,833 1.1063 0.83%
2024-12-04 0 1.210 1.200 1.220 1.200 1.220 184,000 222,070 1.2069 1.109 1.100 1.118 1.100 1.118 200,815 1.1058 -0.82%
2024-12-03 0 1.220 1.200 1.220 - - 0 0 - 1.118 1.100 1.118 - - 0 - 0.00%
2024-12-02 0 1.220 1.190 1.220 1.200 1.220 43,746 52,777 1.2064 1.118 1.090 1.118 1.100 1.118 47,744 1.1054 0.83%
2024-11-29 0 1.210 1.200 1.210 1.190 1.210 156,000 187,120 1.1995 1.109 1.100 1.109 1.090 1.109 170,256 1.0991 0.00%
2024-11-28 0 1.210 1.190 1.210 1.190 1.210 93,000 111,440 1.1983 1.109 1.090 1.109 1.090 1.109 101,499 1.0979 0.00%
2024-11-27 0 1.210 1.200 1.210 1.190 1.210 250,000 297,870 1.1915 1.109 1.100 1.109 1.090 1.109 272,846 1.0917 0.83%
2024-11-26 0 1.200 1.200 1.210 1.190 1.200 347,000 416,370 1.1999 1.100 1.100 1.109 1.090 1.100 378,710 1.0994 0.84%
2024-11-25 0 1.190 1.190 1.200 1.190 1.210 112,000 134,520 1.2011 1.090 1.090 1.100 1.090 1.109 122,235 1.1005 -2.46%
2024-11-22 0 1.220 1.200 1.220 1.200 1.220 550,000 660,970 1.2018 1.118 1.100 1.118 1.100 1.118 600,261 1.1011 -0.81%
2024-11-21 0 1.230 1.210 1.230 1.210 1.230 38,136 46,495 1.2192 1.127 1.109 1.127 1.109 1.127 41,621 1.1171 0.82%
2024-11-20 0 1.220 1.210 1.230 1.210 1.220 74,000 89,990 1.2161 1.118 1.109 1.127 1.109 1.118 80,762 1.1143 0.00%
2024-11-19 0 1.220 1.210 1.230 1.210 1.220 56,000 68,280 1.2193 1.118 1.109 1.127 1.109 1.118 61,117 1.1172 0.00%
2024-11-18 0 1.220 1.210 1.230 1.200 1.230 352,000 427,890 1.2156 1.118 1.109 1.127 1.100 1.127 384,167 1.1138 0.83%
2024-11-15 0 1.210 1.210 1.220 1.190 1.220 799,000 960,680 1.2024 1.109 1.109 1.118 1.090 1.118 872,015 1.1017 -0.82%
2024-11-14 0 1.220 1.210 1.220 1.210 1.240 392,000 477,430 1.2179 1.118 1.109 1.118 1.109 1.136 427,822 1.1160 -0.81%
2024-11-13 0 1.230 1.230 1.240 1.220 1.240 62,000 76,550 1.2347 1.127 1.127 1.136 1.118 1.136 67,666 1.1313 -0.81%
2024-11-12 0 1.240 1.230 1.240 1.230 1.250 132,000 163,790 1.2408 1.136 1.127 1.136 1.127 1.145 144,063 1.1369 -0.80%
2024-11-11 0 1.250 1.240 1.250 1.240 1.260 285,000 357,160 1.2532 1.145 1.136 1.145 1.136 1.154 311,044 1.1483 0.00%
2024-11-08 0 1.250 1.250 1.260 1.240 1.260 263,000 330,120 1.2552 1.145 1.145 1.154 1.136 1.154 287,034 1.1501 0.00%
2024-11-07 0 1.250 1.240 1.250 1.230 1.250 362,148 448,303 1.2379 1.145 1.136 1.145 1.127 1.145 395,242 1.1342 0.81%
2024-11-06 0 1.240 1.230 1.240 1.230 1.250 742,000 915,950 1.2344 1.136 1.127 1.136 1.127 1.145 809,806 1.1311 -2.36%
2024-11-05 0 1.270 1.260 1.280 1.220 1.280 792,000 989,320 1.2491 1.164 1.154 1.173 1.118 1.173 864,376 1.1445 3.25%
2024-11-04 0 1.230 1.220 1.230 1.220 1.240 422,000 518,660 1.2291 1.127 1.118 1.127 1.118 1.136 460,564 1.1261 -0.81%
2024-11-01 0 1.240 1.220 1.240 1.220 1.240 208,000 255,920 1.2304 1.136 1.118 1.136 1.118 1.136 227,008 1.1274 0.81%
2024-10-31 0 1.230 1.220 1.230 1.220 1.230 229,000 281,450 1.2290 1.127 1.118 1.127 1.118 1.127 249,927 1.1261 0.82%
2024-10-30 0 1.220 1.220 1.230 1.200 1.240 505,000 615,370 1.2186 1.118 1.118 1.127 1.100 1.136 551,149 1.1165 -1.61%
2024-10-29 0 1.240 1.230 1.240 1.230 1.240 138,000 170,530 1.2357 1.136 1.127 1.136 1.127 1.136 150,611 1.1323 0.00%
2024-10-28 0 1.240 1.230 1.240 1.230 1.240 153,000 189,090 1.2359 1.136 1.127 1.136 1.127 1.136 166,982 1.1324 0.81%
2024-10-25 0 1.230 1.230 1.250 1.230 1.240 205,000 253,770 1.2379 1.127 1.127 1.145 1.127 1.136 223,734 1.1343 0.00%
2024-10-24 0 1.230 1.230 1.260 1.230 1.250 239,000 294,410 1.2318 1.127 1.127 1.154 1.127 1.145 260,841 1.1287 -1.60%
2024-10-23 0 1.250 1.240 1.260 1.230 1.250 82,700 102,355 1.2377 1.145 1.136 1.154 1.127 1.145 90,257 1.1340 0.81%
2024-10-22 0 1.240 1.240 1.250 1.230 1.250 3,000 3,710 1.2367 1.136 1.136 1.145 1.127 1.145 3,274 1.1331 -0.80%
2024-10-21 0 1.250 1.240 1.260 1.240 1.250 111,000 138,720 1.2497 1.145 1.136 1.154 1.136 1.145 121,144 1.1451 0.00%
2024-10-18 0 1.250 1.240 1.250 1.220 1.260 717,000 883,680 1.2325 1.145 1.136 1.145 1.118 1.154 782,522 1.1293 1.63%
2024-10-17 0 1.230 1.230 1.250 1.230 1.260 212,000 263,400 1.2425 1.127 1.127 1.145 1.127 1.154 231,373 1.1384 -2.38%
2024-10-16 0 1.260 1.250 1.260 1.230 1.260 109,000 136,230 1.2498 1.154 1.145 1.154 1.127 1.154 118,961 1.1452 0.80%
2024-10-15 0 1.250 1.250 1.260 1.240 1.270 597,000 747,930 1.2528 1.145 1.145 1.154 1.136 1.164 651,556 1.1479 -1.57%
2024-10-14 0 1.270 1.260 1.270 1.250 1.270 137,000 172,870 1.2618 1.164 1.154 1.164 1.145 1.164 149,520 1.1562 1.60%
2024-10-10 0 1.250 1.250 1.260 1.230 1.260 553,000 692,940 1.2531 1.145 1.145 1.154 1.127 1.154 603,535 1.1481 0.81%
2024-10-09 0 1.240 1.230 1.240 1.210 1.240 482,000 590,590 1.2253 1.136 1.127 1.136 1.109 1.136 526,047 1.1227 0.00%
2024-10-08 0 1.240 1.230 1.240 1.200 1.280 1,611,096 1,999,580 1.2411 1.136 1.127 1.136 1.100 1.173 1,758,323 1.1372 -3.12%
2024-10-07 0 1.280 1.270 1.280 1.270 1.290 1,403,000 1,798,079 1.2816 1.173 1.164 1.173 1.164 1.182 1,531,211 1.1743 1.59%
2024-10-04 0 1.260 1.260 1.270 1.250 1.270 977,000 1,227,380 1.2563 1.154 1.154 1.164 1.145 1.164 1,066,282 1.1511 -0.79%
2024-10-03 0 1.270 1.250 1.270 1.220 1.290 1,188,000 1,489,639 1.2539 1.164 1.145 1.164 1.118 1.182 1,296,563 1.1489 -1.55%
2024-10-02 0 1.290 1.270 1.290 1.240 1.290 2,014,000 2,554,420 1.2683 1.182 1.164 1.182 1.136 1.182 2,198,046 1.1621 4.03%
2024-09-30 0 1.240 1.230 1.240 1.190 1.250 1,492,000 1,825,500 1.2235 1.136 1.127 1.136 1.090 1.145 1,628,344 1.1211 5.08%
2024-09-27 0 1.180 1.180 1.190 1.170 1.200 1,459,742 1,727,118 1.1832 1.081 1.081 1.090 1.072 1.100 1,593,138 1.0841 0.00%
2024-09-26 0 1.180 1.180 1.190 1.170 1.190 778,000 916,369 1.1779 1.081 1.081 1.090 1.072 1.090 849,096 1.0792 0.85%
2024-09-25 0 1.170 1.170 1.180 1.160 1.200 1,078,000 1,269,763 1.1779 1.072 1.072 1.081 1.063 1.100 1,176,511 1.0793 0.00%
2024-09-24 0 1.170 1.160 1.170 1.140 1.170 576,007 663,367 1.1517 1.072 1.063 1.072 1.045 1.072 628,644 1.0552 3.54%
2024-09-23 0 1.130 1.130 1.150 1.120 1.140 576,965 653,429 1.1325 1.035 1.035 1.054 1.026 1.045 629,690 1.0377 1.80%
2024-09-20 0 1.110 1.110 1.150 1.110 1.170 3,584,000 4,029,650 1.1243 1.017 1.017 1.054 1.017 1.072 3,911,518 1.0302 -5.13%
2024-09-19 0 1.170 1.160 1.170 1.120 1.180 399,000 459,469 1.1516 1.072 1.063 1.072 1.026 1.081 435,462 1.0551 4.46%
2024-09-17 0 1.120 1.120 1.140 1.120 1.150 1,349,000 1,531,020 1.1349 1.026 1.026 1.045 1.026 1.054 1,472,276 1.0399 0.90%
2024-09-16 0 1.110 1.110 1.130 1.110 1.140 550,000 614,449 1.1172 1.017 1.017 1.035 1.017 1.045 600,261 1.0236 -1.77%
2024-09-13 0 1.130 1.130 1.150 1.130 1.140 114,000 129,920 1.1396 1.035 1.035 1.054 1.035 1.045 124,418 1.0442 -0.88%
2024-09-12 0 1.140 1.130 1.150 1.120 1.150 168,000 190,650 1.1348 1.045 1.035 1.054 1.026 1.054 183,352 1.0398 0.00%
2024-09-11 0 1.140 1.140 1.150 1.130 1.150 100,000 113,760 1.1376 1.045 1.045 1.054 1.035 1.054 109,138 1.0423 -0.87%
2024-09-10 0 1.150 1.140 1.160 1.140 1.170 154,000 177,640 1.1535 1.054 1.045 1.063 1.045 1.072 168,073 1.0569 -1.71%
2024-09-09 0 1.170 1.130 1.170 1.100 1.170 294,000 332,120 1.1297 1.072 1.035 1.072 1.008 1.072 320,867 1.0351 1.74%
2024-09-05 0 1.210 1.210 1.230 1.210 1.230 271,000 328,530 1.2123 1.054 1.054 1.071 1.054 1.071 311,196 1.0557 0.00%
2024-09-04 0 1.210 1.210 1.230 1.210 1.230 118,000 143,730 1.2181 1.054 1.054 1.071 1.054 1.071 135,502 1.0607 -1.63%
2024-09-03 0 1.230 1.220 1.230 1.220 1.230 73,000 89,100 1.2205 1.071 1.062 1.071 1.062 1.071 83,828 1.0629 0.00%
2024-09-02 0 1.230 1.220 1.230 1.220 1.230 277,000 338,170 1.2208 1.071 1.062 1.071 1.062 1.071 318,086 1.0631 0.00%
2024-08-30 0 1.230 1.210 1.230 1.210 1.230 256,000 313,480 1.2245 1.071 1.054 1.071 1.054 1.071 293,971 1.0664 1.65%
2024-08-29 0 1.210 1.210 1.220 1.200 1.220 151,000 182,590 1.2092 1.054 1.054 1.062 1.045 1.062 173,397 1.0530 -0.82%
2024-08-28 0 1.220 1.210 1.220 1.200 1.220 199,000 240,710 1.2096 1.062 1.054 1.062 1.045 1.062 228,517 1.0534 -0.81%
2024-08-27 0 1.230 1.200 1.230 1.200 1.230 667,000 803,280 1.2043 1.071 1.045 1.071 1.045 1.071 765,933 1.0488 1.65%
2024-08-26 0 1.210 1.210 1.220 1.200 1.230 971,000 1,174,700 1.2098 1.054 1.054 1.062 1.045 1.071 1,115,024 1.0535 0.83%
2024-08-23 0 1.200 1.200 1.210 1.190 1.200 201,000 241,020 1.1991 1.045 1.045 1.054 1.036 1.045 230,813 1.0442 -0.83%
2024-08-22 0 1.210 1.190 1.210 1.180 1.210 216,000 256,920 1.1894 1.054 1.036 1.054 1.028 1.054 248,038 1.0358 0.83%
2024-08-21 0 1.200 1.200 1.210 1.190 1.230 1,288,936 1,566,961 1.2157 1.045 1.045 1.054 1.036 1.071 1,480,118 1.0587 -2.44%
2024-08-20 0 1.230 1.200 1.240 1.200 1.230 213,000 259,580 1.2187 1.071 1.045 1.080 1.045 1.071 244,593 1.0613 2.50%
2024-08-19 0 1.200 1.200 1.220 1.200 1.220 336,000 405,780 1.2077 1.045 1.045 1.062 1.045 1.062 385,837 1.0517 0.00%
2024-08-16 0 1.200 1.180 1.210 1.170 1.220 759,000 907,170 1.1952 1.045 1.028 1.054 1.019 1.062 871,579 1.0408 0.00%
2024-08-15 0 1.200 1.190 1.200 1.120 1.210 1,255,000 1,487,340 1.1851 1.045 1.036 1.045 0.975 1.054 1,441,148 1.0321 8.11%
2024-08-14 0 1.110 1.110 1.120 1.070 1.110 368,000 402,830 1.0946 0.967 0.967 0.975 0.932 0.967 422,584 0.9533 3.74%
2024-08-13 0 1.070 1.070 1.080 1.060 1.080 159,000 169,620 1.0668 0.932 0.932 0.941 0.923 0.941 182,584 0.9290 0.00%
2024-08-12 0 1.070 1.080 1.090 1.070 1.090 186,000 201,380 1.0827 0.932 0.941 0.949 0.932 0.949 213,588 0.9428 -0.93%
2024-08-09 0 1.080 1.080 1.090 1.080 1.100 225,000 244,560 1.0869 0.941 0.941 0.949 0.941 0.958 258,373 0.9465 0.93%
2024-08-08 0 1.070 1.070 1.080 1.070 1.080 97,000 104,190 1.0741 0.932 0.932 0.941 0.932 0.941 111,388 0.9354 0.00%
2024-08-07 0 1.070 1.070 1.090 1.070 1.090 183,722 197,056 1.0726 0.932 0.932 0.949 0.932 0.949 210,973 0.9340 0.94%
2024-08-06 0 1.060 1.050 1.070 1.050 1.070 225,000 238,750 1.0611 0.923 0.914 0.932 0.914 0.932 258,373 0.9241 0.95%
2024-08-05 0 1.050 1.040 1.060 1.030 1.090 732,000 773,920 1.0573 0.914 0.906 0.923 0.897 0.949 840,574 0.9207 -3.67%
2024-08-02 0 1.090 1.080 1.100 1.080 1.100 25,000 27,330 1.0932 0.949 0.941 0.958 0.941 0.958 28,708 0.9520 -0.91%
2024-08-01 0 1.100 1.100 1.110 1.090 1.110 257,000 282,370 1.0987 0.958 0.958 0.967 0.949 0.967 295,120 0.9568 1.85%
2024-07-31 0 1.080 1.080 1.090 1.080 1.090 36,000 39,050 1.0847 0.941 0.941 0.949 0.941 0.949 41,340 0.9446 0.00%
2024-07-30 0 1.080 1.080 1.090 1.080 1.090 28,000 30,290 1.0818 0.941 0.941 0.949 0.941 0.949 32,153 0.9421 -1.82%
2024-07-29 0 1.100 1.090 1.100 1.090 1.100 79,000 86,200 1.0911 0.958 0.949 0.958 0.949 0.958 90,718 0.9502 0.00%
2024-07-26 0 1.100 1.090 1.110 1.090 1.100 67,000 73,580 1.0982 0.958 0.949 0.967 0.949 0.958 76,938 0.9564 0.00%
2024-07-25 0 1.100 1.090 1.100 1.080 1.100 119,000 130,340 1.0953 0.958 0.949 0.958 0.941 0.958 136,651 0.9538 -2.65%
2024-07-24 0 1.130 1.090 1.130 1.080 1.130 185,000 201,670 1.0901 0.984 0.949 0.984 0.941 0.984 212,440 0.9493 2.73%
2024-07-23 0 1.100 1.100 1.110 1.100 1.120 177,000 195,770 1.1060 0.958 0.958 0.967 0.958 0.975 203,254 0.9632 0.00%
2024-07-22 0 1.100 1.100 1.110 1.090 1.110 128,249 141,056 1.0999 0.958 0.958 0.967 0.949 0.967 147,272 0.9578 -0.90%
2024-07-19 0 1.110 1.130 1.140 1.090 1.110 127,000 139,400 1.0976 0.967 0.984 0.993 0.949 0.967 145,837 0.9559 0.00%
2024-07-18 0 1.110 1.110 1.120 1.100 1.110 60,000 66,480 1.1080 0.967 0.967 0.975 0.958 0.967 68,900 0.9649 -0.89%
2024-07-17 0 1.120 1.110 1.120 1.100 1.120 141,000 157,230 1.1151 0.975 0.967 0.975 0.958 0.975 161,914 0.9711 1.82%
2024-07-16 0 1.100 1.100 1.110 1.100 1.120 272,000 300,940 1.1064 0.958 0.958 0.967 0.958 0.975 312,344 0.9635 -1.79%
2024-07-15 0 1.120 1.090 1.120 1.100 1.130 59,000 65,910 1.1171 0.975 0.949 0.975 0.958 0.984 67,751 0.9728 0.00%
2024-07-12 0 1.120 1.110 1.120 1.110 1.120 94,000 104,690 1.1137 0.975 0.967 0.975 0.967 0.975 107,943 0.9699 1.82%
2024-07-11 0 1.100 1.100 1.110 1.080 1.100 114,000 124,330 1.0906 0.958 0.958 0.967 0.941 0.958 130,909 0.9497 0.92%
2024-07-10 0 1.090 1.090 1.100 1.090 1.110 52,000 56,900 1.0942 0.949 0.949 0.958 0.949 0.967 59,713 0.9529 0.00%
2024-07-09 0 1.090 1.090 1.110 1.090 1.100 144,000 157,770 1.0956 0.949 0.949 0.967 0.949 0.958 165,359 0.9541 -0.91%
2024-07-08 0 1.100 1.100 1.110 1.090 1.120 110,702 121,946 1.1016 0.958 0.958 0.967 0.949 0.975 127,122 0.9593 -0.90%
2024-07-05 0 1.110 1.110 1.120 - - 0 0 - 0.967 0.967 0.975 - - 0 - 0.00%
2024-07-04 0 1.110 1.100 1.110 1.100 1.120 49,000 54,400 1.1102 0.967 0.958 0.967 0.958 0.975 56,268 0.9668 -0.89%
2024-07-03 0 1.120 1.100 1.120 1.070 1.120 328,000 359,260 1.0953 0.975 0.958 0.975 0.932 0.975 376,651 0.9538 2.75%
2024-07-02 0 1.090 1.090 1.100 1.090 1.120 342,000 377,640 1.1042 0.949 0.949 0.958 0.949 0.975 392,727 0.9616 0.00%
2024-06-28 0 1.090 1.090 1.100 1.090 1.100 186,000 203,840 1.0959 0.949 0.949 0.958 0.949 0.958 213,588 0.9544 0.00%
2024-06-27 0 1.090 1.090 1.100 1.090 1.110 188,000 205,890 1.0952 0.949 0.949 0.958 0.949 0.967 215,885 0.9537 -0.91%
2024-06-26 0 1.100 1.090 1.110 1.090 1.110 65,000 71,490 1.0998 0.958 0.949 0.967 0.949 0.967 74,641 0.9578 -0.90%
2024-06-25 0 1.110 1.100 1.110 1.110 1.120 162,000 180,660 1.1152 0.967 0.958 0.967 0.967 0.975 186,029 0.9711 0.91%
2024-06-24 0 1.100 1.090 1.100 1.090 1.130 220,238 243,326 1.1048 0.958 0.949 0.958 0.949 0.984 252,905 0.9621 0.00%
2024-06-21 0 1.100 1.100 1.120 1.090 1.120 271,000 298,210 1.1004 0.958 0.958 0.975 0.949 0.975 311,196 0.9583 -0.90%
2024-06-20 0 1.110 1.100 1.110 1.100 1.120 247,000 273,720 1.1082 0.967 0.958 0.967 0.958 0.975 283,636 0.9650 -0.89%
2024-06-19 0 1.120 1.110 1.120 1.090 1.120 380,000 420,190 1.1058 0.975 0.967 0.975 0.949 0.975 436,364 0.9629 0.00%
2024-06-18 0 1.120 1.100 1.120 1.080 1.120 333,000 363,210 1.0907 0.975 0.958 0.975 0.941 0.975 382,392 0.9498 0.90%
2024-06-17 0 1.110 1.100 1.110 1.090 1.110 115,000 127,470 1.1084 0.967 0.958 0.967 0.949 0.967 132,057 0.9653 0.00%
2024-06-14 0 1.110 1.110 1.120 1.100 1.120 44,000 48,940 1.1123 0.967 0.967 0.975 0.958 0.975 50,526 0.9686 0.91%
2024-06-13 0 1.100 1.100 1.110 1.080 1.110 119,000 130,720 1.0985 0.958 0.958 0.967 0.941 0.967 136,651 0.9566 -0.90%
2024-06-12 0 1.110 1.090 1.120 1.090 1.120 39,000 42,980 1.1021 0.967 0.949 0.975 0.949 0.975 44,785 0.9597 0.91%
2024-06-11 0 1.100 1.100 1.120 1.100 1.120 232,000 255,240 1.1002 0.958 0.958 0.975 0.958 0.975 266,411 0.9581 -1.79%
2024-06-07 0 1.120 1.090 1.130 1.100 1.130 129,931 145,272 1.1181 0.975 0.949 0.984 0.958 0.984 149,203 0.9737 1.82%
2024-06-06 0 1.100 1.090 1.100 1.090 1.130 353,000 389,000 1.1020 0.958 0.949 0.958 0.949 0.984 405,359 0.9596 0.00%
2024-06-05 0 1.100 1.100 1.130 1.100 1.130 177,000 196,860 1.1122 0.958 0.958 0.984 0.958 0.984 203,254 0.9685 -2.65%
2024-06-04 0 1.130 1.120 1.130 1.110 1.130 138,000 154,850 1.1221 0.984 0.975 0.984 0.967 0.984 158,469 0.9772 2.73%
2024-06-03 0 1.100 1.100 1.120 1.080 1.120 87,000 94,950 1.0914 0.958 0.958 0.975 0.941 0.975 99,904 0.9504 0.00%
2024-05-31 0 1.100 1.100 1.110 1.090 1.110 271,000 298,740 1.1024 0.958 0.958 0.967 0.949 0.967 311,196 0.9600 0.92%
2024-05-30 0 1.090 1.090 1.100 1.090 1.110 159,000 174,540 1.0977 0.949 0.949 0.958 0.949 0.967 182,584 0.9559 -0.91%
2024-05-29 0 1.100 1.100 1.120 1.090 1.120 193,000 212,310 1.1001 0.958 0.958 0.975 0.949 0.975 221,627 0.9580 -2.65%
2024-05-28 0 1.130 1.120 1.130 1.120 1.130 135,000 152,420 1.1290 0.984 0.975 0.984 0.975 0.984 155,024 0.9832 1.80%
2024-05-27 0 1.110 1.110 1.120 1.090 1.110 268,000 294,260 1.0980 0.967 0.967 0.975 0.949 0.967 307,751 0.9562 0.91%
2024-05-24 0 1.100 1.100 1.120 1.090 1.120 431,000 475,880 1.1041 0.958 0.958 0.975 0.949 0.975 494,928 0.9615 -2.65%
2024-05-23 0 1.130 1.130 1.140 1.130 1.160 317,206 361,756 1.1404 0.984 0.984 0.993 0.984 1.010 364,256 0.9931 -2.59%
2024-05-22 0 1.160 1.150 1.160 1.150 1.170 371,000 429,320 1.1572 1.010 1.001 1.010 1.001 1.019 426,029 1.0077 1.75%
2024-05-21 0 1.140 1.140 1.150 1.120 1.170 439,000 498,750 1.1361 0.993 0.993 1.001 0.975 1.019 504,115 0.9894 -2.56%
2024-05-20 0 1.170 1.160 1.170 1.140 1.170 455,000 524,090 1.1518 1.019 1.010 1.019 0.993 1.019 522,488 1.0031 2.63%
2024-05-17 0 1.140 1.140 1.160 1.130 1.150 555,000 632,990 1.1405 0.993 0.993 1.010 0.984 1.001 637,320 0.9932 -0.87%
2024-05-16 0 1.150 1.140 1.150 1.110 1.210 857,000 987,230 1.1520 1.001 0.993 1.001 0.967 1.054 984,115 1.0032 4.55%
2024-05-14 0 1.100 1.100 1.120 1.100 1.130 503,000 556,719 1.1068 0.958 0.958 0.975 0.958 0.984 577,608 0.9638 0.00%
2024-05-13 0 1.100 1.090 1.100 1.090 1.120 673,000 740,250 1.0999 0.958 0.949 0.958 0.949 0.975 772,823 0.9579 0.92%
2024-05-10 0 1.090 1.070 1.090 1.020 1.090 2,207,000 2,323,620 1.0528 0.949 0.932 0.949 0.888 0.949 2,534,354 0.9168 4.81%
2024-05-09 0 1.040 1.030 1.040 1.020 1.040 58,000 59,940 1.0334 0.906 0.897 0.906 0.888 0.906 66,603 0.9000 1.96%
2024-05-08 0 1.020 1.020 1.030 1.020 1.040 129,378 133,693 1.0334 0.888 0.888 0.897 0.888 0.906 148,568 0.8999 -0.97%
2024-05-07 0 1.030 1.030 1.040 1.020 1.030 231,000 237,720 1.0291 0.897 0.897 0.906 0.888 0.897 265,263 0.8962 0.00%
2024-05-06 0 1.030 1.020 1.030 1.020 1.040 334,000 343,470 1.0284 0.897 0.888 0.897 0.888 0.906 383,541 0.8955 0.98%
2024-05-03 0 1.020 1.020 1.030 1.010 1.030 1,435,000 1,467,030 1.0223 0.888 0.888 0.897 0.880 0.897 1,647,847 0.8903 -0.97%
2024-05-02 0 1.030 1.010 1.030 1.000 1.030 827,000 843,610 1.0201 0.897 0.880 0.897 0.871 0.897 949,665 0.8883 0.98%
2024-04-30 0 1.020 1.010 1.020 1.000 1.020 344,000 345,760 1.0051 0.888 0.880 0.888 0.871 0.888 395,024 0.8753 0.99%
2024-04-29 0 1.010 1.010 1.020 1.000 1.030 537,000 545,760 1.0163 0.880 0.880 0.888 0.871 0.897 616,651 0.8850 0.00%
2024-04-26 0 1.010 1.010 1.020 0.980 1.020 665,000 669,070 1.0061 0.880 0.880 0.888 0.853 0.888 763,636 0.8762 1.00%
2024-04-25 0 1.000 0.990 1.000 0.990 1.020 257,000 256,970 0.9999 0.871 0.862 0.871 0.862 0.888 295,120 0.8707 -0.99%
2024-04-24 0 1.010 1.000 1.020 1.000 1.020 232,000 233,270 1.0055 0.880 0.871 0.888 0.871 0.888 266,411 0.8756 0.00%
2024-04-23 0 1.010 1.010 1.020 0.990 1.050 375,386 386,276 1.0290 0.880 0.880 0.888 0.862 0.914 431,065 0.8961 2.02%
2024-04-22 0 0.990 0.990 1.010 0.990 1.030 473,000 475,050 1.0043 0.862 0.862 0.880 0.862 0.897 543,158 0.8746 2.06%
2024-04-19 0 0.970 0.970 0.990 0.960 0.990 379,000 367,630 0.9700 0.845 0.845 0.862 0.836 0.862 435,215 0.8447 1.04%
2024-04-18 0 0.960 0.950 0.960 0.960 1.000 369,000 358,170 0.9707 0.836 0.827 0.836 0.836 0.871 423,732 0.8453 -3.03%
2024-04-17 0 0.990 0.990 1.000 0.970 1.000 190,000 186,460 0.9814 0.862 0.862 0.871 0.845 0.871 218,182 0.8546 0.00%
2024-04-16 0 0.990 0.990 1.000 0.980 1.000 407,000 403,080 0.9904 0.862 0.862 0.871 0.853 0.871 467,368 0.8624 -1.00%
2024-04-15 0 1.000 1.000 1.010 0.990 1.050 459,000 462,120 1.0068 0.871 0.871 0.880 0.862 0.914 527,081 0.8768 -0.99%
2024-04-12 0 1.010 1.010 1.020 1.010 1.040 410,000 420,610 1.0259 0.880 0.880 0.888 0.880 0.906 470,813 0.8934 -3.81%
2024-04-11 0 1.050 1.040 1.050 1.040 1.050 476,000 496,380 1.0428 0.914 0.906 0.914 0.906 0.914 546,603 0.9081 -0.94%
2024-04-10 0 1.060 1.060 1.080 1.060 1.080 231,000 247,370 1.0709 0.923 0.923 0.941 0.923 0.941 265,263 0.9325 -0.93%
2024-04-09 0 1.070 1.070 1.090 1.060 1.100 881,358 947,793 1.0754 0.932 0.932 0.949 0.923 0.958 1,012,086 0.9365 -2.73%
2024-04-08 0 1.100 1.100 1.110 1.090 1.140 549,000 606,360 1.1045 0.958 0.958 0.967 0.949 0.993 630,430 0.9618 -0.45%
2024-04-05 0 1.150 1.150 1.170 1.150 1.200 812,000 948,850 1.1685 0.962 0.962 0.979 0.962 1.004 970,413 0.9778 -0.86%
2024-04-03 0 1.160 1.160 1.170 1.160 1.180 953,000 1,117,080 1.1722 0.971 0.971 0.979 0.971 0.987 1,138,920 0.9808 -2.52%
2024-04-02 0 1.190 1.180 1.190 1.180 1.240 701,000 838,760 1.1965 0.996 0.987 0.996 0.987 1.038 837,758 1.0012 -0.83%
2024-03-28 0 1.200 1.200 1.210 1.200 1.220 265,000 320,260 1.2085 1.004 1.004 1.012 1.004 1.021 316,699 1.0112 0.84%
2024-03-27 0 1.190 1.190 1.220 1.180 1.230 380,000 451,680 1.1886 0.996 0.996 1.021 0.987 1.029 454,134 0.9946 -2.46%
2024-03-26 0 1.220 1.210 1.220 1.210 1.250 532,000 656,800 1.2346 1.021 1.012 1.021 1.012 1.046 635,788 1.0330 1.67%
2024-03-25 0 1.200 1.200 1.210 1.200 1.220 270,000 328,370 1.2162 1.004 1.004 1.012 1.004 1.021 322,674 1.0177 0.00%
2024-03-22 0 1.200 1.200 1.210 1.200 1.220 204,000 246,080 1.2063 1.004 1.004 1.012 1.004 1.021 243,798 1.0094 -1.64%
2024-03-21 0 1.220 1.220 1.230 1.190 1.230 478,139 582,150 1.2175 1.021 1.021 1.029 0.996 1.029 571,419 1.0188 -2.40%
2024-03-20 0 1.250 1.230 1.250 1.210 1.250 452,000 555,250 1.2284 1.046 1.029 1.046 1.012 1.046 540,180 1.0279 1.63%
2024-03-19 0 1.230 1.220 1.240 1.220 1.240 589,000 721,310 1.2246 1.029 1.021 1.038 1.021 1.038 703,908 1.0247 -0.81%
2024-03-18 0 1.240 1.220 1.250 1.220 1.280 545,000 671,850 1.2328 1.038 1.021 1.046 1.021 1.071 651,324 1.0315 0.81%
2024-03-15 0 1.230 1.220 1.230 1.200 1.250 1,403,000 1,715,700 1.2229 1.029 1.021 1.029 1.004 1.046 1,676,711 1.0233 -4.65%
2024-03-14 0 1.290 1.290 1.300 1.280 1.300 189,000 243,870 1.2903 1.079 1.079 1.088 1.071 1.088 225,872 1.0797 0.78%
2024-03-13 0 1.280 1.280 1.290 1.280 1.300 142,000 183,760 1.2941 1.071 1.071 1.079 1.071 1.088 169,703 1.0828 -0.78%
2024-03-12 0 1.290 1.270 1.300 1.260 1.290 40,000 51,520 1.2880 1.079 1.063 1.088 1.054 1.079 47,804 1.0777 2.38%
2024-03-11 0 1.260 1.260 1.270 1.250 1.270 138,000 173,760 1.2591 1.054 1.054 1.063 1.046 1.063 164,922 1.0536 -0.79%
2024-03-08 0 1.270 1.270 1.290 1.270 1.280 111,000 141,430 1.2741 1.063 1.063 1.079 1.063 1.071 132,655 1.0661 -0.78%
2024-03-07 0 1.280 1.270 1.280 1.270 1.280 46,130 58,606 1.2705 1.071 1.063 1.071 1.063 1.071 55,129 1.0631 1.59%
2024-03-06 0 1.260 1.260 1.290 1.260 1.310 461,000 590,640 1.2812 1.054 1.054 1.079 1.054 1.096 550,936 1.0721 -2.33%
2024-03-05 0 1.290 1.280 1.290 1.280 1.290 313,000 402,980 1.2875 1.079 1.071 1.079 1.071 1.079 374,063 1.0773 0.00%
2024-03-04 0 1.290 1.290 1.310 1.290 1.300 78,000 100,950 1.2942 1.079 1.079 1.096 1.079 1.088 93,217 1.0830 -0.77%
2024-03-01 0 1.300 1.290 1.300 1.290 1.300 80,000 103,660 1.2958 1.088 1.079 1.088 1.079 1.088 95,607 1.0842 0.00%
2024-02-29 0 1.300 1.300 1.320 1.290 1.300 79,000 102,680 1.2997 1.088 1.088 1.105 1.079 1.088 94,412 1.0876 0.00%
2024-02-28 0 1.300 1.290 1.310 1.290 1.320 384,000 499,880 1.3018 1.088 1.079 1.096 1.079 1.105 458,914 1.0893 0.00%
2024-02-27 0 1.300 1.290 1.310 1.280 1.310 272,000 350,900 1.2901 1.088 1.079 1.096 1.071 1.096 325,064 1.0795 -0.76%
2024-02-26 0 1.310 1.310 1.320 1.270 1.320 244,000 315,860 1.2945 1.096 1.096 1.105 1.063 1.105 291,602 1.0832 3.15%
2024-02-23 0 1.270 1.270 1.280 1.260 1.270 137,092 174,006 1.2693 1.063 1.063 1.071 1.054 1.063 163,837 1.0621 0.00%
2024-02-22 0 1.270 1.260 1.270 1.260 1.270 104,000 131,940 1.2687 1.063 1.054 1.063 1.054 1.063 124,289 1.0616 0.00%
2024-02-21 0 1.270 1.270 1.280 1.250 1.280 238,000 300,920 1.2644 1.063 1.063 1.071 1.046 1.071 284,431 1.0580 1.60%
2024-02-20 0 1.250 1.250 1.260 1.240 1.260 150,000 188,350 1.2557 1.046 1.046 1.054 1.038 1.054 179,263 1.0507 0.00%
2024-02-19 0 1.250 1.250 1.260 1.240 1.280 407,000 512,390 1.2589 1.046 1.046 1.054 1.038 1.071 486,401 1.0534 -0.79%
2024-02-16 0 1.260 1.260 1.270 1.250 1.270 265,000 332,600 1.2551 1.054 1.054 1.063 1.046 1.063 316,699 1.0502 0.00%
2024-02-15 0 1.260 1.260 1.270 1.200 1.260 446,000 548,070 1.2289 1.054 1.054 1.063 1.004 1.054 533,010 1.0283 -0.79%
2024-02-14 0 1.270 1.250 1.270 1.230 1.290 383,000 478,470 1.2493 1.063 1.046 1.063 1.029 1.079 457,719 1.0453 1.60%
2024-02-09 0 1.250 1.240 1.250 1.240 1.250 51,000 63,740 1.2498 1.046 1.038 1.046 1.038 1.046 60,950 1.0458 -0.79%
2024-02-08 0 1.260 1.250 1.260 1.240 1.260 119,000 149,080 1.2528 1.054 1.046 1.054 1.038 1.054 142,216 1.0483 1.61%
2024-02-07 0 1.240 1.230 1.250 1.230 1.250 280,500 347,105 1.2375 1.038 1.029 1.046 1.029 1.046 335,223 1.0354 0.81%
2024-02-06 0 1.230 1.220 1.230 1.220 1.300 2,424,000 3,031,090 1.2504 1.029 1.021 1.029 1.021 1.088 2,896,897 1.0463 -4.65%
2024-02-05 0 1.290 1.270 1.290 1.250 1.290 116,000 146,020 1.2588 1.079 1.063 1.079 1.046 1.079 138,630 1.0533 0.78%
2024-02-02 0 1.280 1.260 1.280 1.260 1.290 469,000 595,540 1.2698 1.071 1.054 1.071 1.054 1.079 560,497 1.0625 0.79%
2024-02-01 0 1.270 1.260 1.280 1.260 1.280 37,000 46,980 1.2697 1.063 1.054 1.071 1.054 1.071 44,218 1.0625 0.79%
2024-01-31 0 1.260 1.260 1.270 1.250 1.280 212,000 267,610 1.2623 1.054 1.054 1.063 1.046 1.071 253,359 1.0562 -0.79%
2024-01-30 0 1.270 1.260 1.280 1.250 1.290 449,000 570,800 1.2713 1.063 1.054 1.071 1.046 1.079 536,595 1.0637 0.00%
2024-01-29 0 1.270 1.260 1.270 1.270 1.290 471,000 600,430 1.2748 1.063 1.054 1.063 1.063 1.079 562,887 1.0667 -0.78%
2024-01-26 0 1.280 1.280 1.290 1.260 1.300 280,000 358,970 1.2820 1.071 1.071 1.079 1.054 1.088 334,625 1.0728 0.00%
2024-01-25 0 1.280 1.280 1.290 1.270 1.310 502,000 643,980 1.2828 1.071 1.071 1.079 1.063 1.096 599,935 1.0734 -0.78%
2024-01-24 0 1.290 1.290 1.320 1.260 1.340 428,000 550,230 1.2856 1.079 1.079 1.105 1.054 1.121 511,498 1.0757 0.00%
2024-01-23 0 1.290 1.270 1.310 1.260 1.440 483,000 616,910 1.2772 1.079 1.063 1.096 1.054 1.205 577,228 1.0687 2.38%
2024-01-22 0 1.260 1.250 1.260 1.250 1.340 240,050 306,506 1.2768 1.054 1.046 1.054 1.046 1.121 286,881 1.0684 -2.33%
2024-01-19 0 1.290 1.290 1.350 1.280 1.300 285,000 365,120 1.2811 1.079 1.079 1.130 1.071 1.088 340,601 1.0720 -0.77%
2024-01-18 0 1.300 1.300 1.350 1.280 1.310 90,000 116,730 1.2970 1.088 1.088 1.130 1.071 1.096 107,558 1.0853 -0.76%
2024-01-17 0 1.310 1.280 1.310 1.280 1.380 728,000 949,710 1.3045 1.096 1.071 1.096 1.071 1.155 870,025 1.0916 -1.50%
2024-01-16 0 1.330 1.330 1.360 1.320 1.350 154,000 204,680 1.3291 1.113 1.113 1.138 1.105 1.130 184,044 1.1121 -0.75%
2024-01-15 0 1.340 1.340 1.350 1.340 1.350 70,000 94,310 1.3473 1.121 1.121 1.130 1.121 1.130 83,656 1.1274 -1.47%
2024-01-12 0 1.360 1.340 1.360 1.330 1.360 181,000 242,130 1.3377 1.138 1.121 1.138 1.113 1.138 216,311 1.1194 1.49%
2024-01-11 0 1.340 1.330 1.380 1.330 1.340 70,000 93,780 1.3397 1.121 1.113 1.155 1.113 1.121 83,656 1.1210 0.75%
2024-01-10 0 1.330 1.330 1.340 1.330 1.370 358,000 482,350 1.3473 1.113 1.113 1.121 1.113 1.146 427,842 1.1274 -1.48%
2024-01-09 0 1.350 1.350 1.370 1.340 1.360 669,000 902,280 1.3487 1.130 1.130 1.146 1.121 1.138 799,515 1.1285 0.00%
2024-01-08 0 1.350 1.340 1.360 1.340 1.430 374,367 506,572 1.3531 1.130 1.121 1.138 1.121 1.197 447,402 1.1323 0.75%
2024-01-05 0 1.340 1.330 1.350 1.320 1.340 342,000 457,150 1.3367 1.121 1.113 1.130 1.105 1.121 408,721 1.1185 0.00%
2024-01-04 0 1.340 1.320 1.360 1.340 1.390 264,000 358,810 1.3591 1.121 1.105 1.138 1.121 1.163 315,504 1.1373 -2.90%
2024-01-03 0 1.380 1.360 1.380 1.330 1.380 109,000 148,050 1.3583 1.155 1.138 1.155 1.113 1.155 130,265 1.1365 3.76%
2024-01-02 0 1.330 1.330 1.350 1.330 1.340 65,000 86,830 1.3358 1.113 1.113 1.130 1.113 1.121 77,681 1.1178 -0.75%
2023-12-29 0 1.340 1.330 1.340 1.320 1.350 38,000 50,920 1.3400 1.121 1.113 1.121 1.105 1.130 45,413 1.1213 -0.74%
2023-12-28 0 1.350 1.330 1.350 1.330 1.350 69,164 92,707 1.3404 1.130 1.113 1.130 1.113 1.130 82,657 1.1216 3.05%
2023-12-27 0 1.310 1.310 1.330 1.310 1.330 122,000 160,040 1.3118 1.096 1.096 1.113 1.096 1.113 145,801 1.0977 0.00%
2023-12-22 0 1.310 1.310 1.330 1.300 1.350 290,000 383,210 1.3214 1.096 1.096 1.113 1.088 1.130 346,576 1.1057 -0.76%
2023-12-21 0 1.320 1.320 1.340 1.310 1.360 195,035 259,656 1.3313 1.105 1.105 1.121 1.096 1.138 233,084 1.1140 0.76%
2023-12-20 0 1.310 1.310 1.330 1.310 1.320 102,000 133,630 1.3101 1.096 1.096 1.113 1.096 1.105 121,899 1.0962 0.00%
2023-12-19 0 1.310 1.310 1.320 1.310 1.330 60,000 79,310 1.3218 1.096 1.096 1.105 1.096 1.113 71,705 1.1061 -1.50%
2023-12-18 0 1.330 1.330 1.340 1.330 1.330 23,000 30,590 1.3300 1.113 1.113 1.121 1.113 1.113 27,487 1.1129 1.53%
2023-12-15 0 1.310 1.310 1.340 1.310 1.340 411,000 544,320 1.3244 1.096 1.096 1.121 1.096 1.121 491,182 1.1082 -0.76%
2023-12-14 0 1.320 1.300 1.320 1.290 1.320 309,000 405,800 1.3133 1.105 1.088 1.105 1.079 1.105 369,283 1.0989 1.54%
2023-12-13 0 1.300 1.290 1.310 1.280 1.300 106,000 137,540 1.2975 1.088 1.079 1.096 1.071 1.088 126,679 1.0857 0.78%
2023-12-12 0 1.290 1.290 1.320 1.280 1.320 198,000 256,650 1.2962 1.079 1.079 1.105 1.071 1.105 236,628 1.0846 -0.77%
2023-12-11 0 1.300 1.300 1.310 1.300 1.330 604,000 789,820 1.3076 1.088 1.088 1.096 1.088 1.113 721,834 1.0942 -2.26%
2023-12-08 0 1.330 1.310 1.340 1.310 1.340 62,000 82,360 1.3284 1.113 1.096 1.121 1.096 1.121 74,096 1.1115 0.76%
2023-12-07 0 1.320 1.320 1.340 1.300 1.430 55,310 72,893 1.3179 1.105 1.105 1.121 1.088 1.197 66,100 1.1028 1.54%
2023-12-06 0 1.300 1.300 1.330 1.300 1.320 119,000 155,900 1.3101 1.088 1.088 1.113 1.088 1.105 142,216 1.0962 -0.76%
2023-12-05 0 1.310 1.310 1.330 1.300 1.330 92,000 121,100 1.3163 1.096 1.096 1.113 1.088 1.113 109,948 1.1014 -1.50%
2023-12-04 0 1.330 1.320 1.350 1.330 1.350 58,000 77,190 1.3309 1.113 1.105 1.130 1.113 1.130 69,315 1.1136 0.00%
2023-12-01 0 1.330 1.320 1.340 1.330 1.350 60,000 80,230 1.3372 1.113 1.105 1.121 1.113 1.130 71,705 1.1189 0.00%
2023-11-30 0 1.330 1.330 1.350 1.320 1.340 62,000 82,280 1.3271 1.113 1.113 1.130 1.105 1.121 74,096 1.1105 0.76%
2023-11-29 0 1.320 1.320 1.340 1.320 1.350 148,000 197,350 1.3334 1.105 1.105 1.121 1.105 1.130 176,873 1.1158 -0.75%
2023-11-28 0 1.330 1.330 1.360 1.330 1.370 180,000 243,310 1.3517 1.113 1.113 1.138 1.113 1.146 215,116 1.1311 -0.75%
2023-11-27 0 1.340 1.340 1.380 1.340 1.380 90,000 121,320 1.3480 1.121 1.121 1.155 1.121 1.155 107,558 1.1279 -2.90%
2023-11-24 0 1.380 1.370 1.380 1.350 1.380 48,000 65,300 1.3604 1.155 1.146 1.155 1.130 1.155 57,364 1.1383 1.47%
2023-11-23 0 1.360 1.360 1.380 1.360 1.380 77,000 105,360 1.3683 1.138 1.138 1.155 1.138 1.155 92,022 1.1449 0.00%
2023-11-22 0 1.360 1.340 1.360 1.330 1.360 32,000 42,820 1.3381 1.138 1.121 1.138 1.113 1.138 38,243 1.1197 2.26%
2023-11-21 0 1.330 1.330 1.360 1.330 1.480 378,720 517,053 1.3653 1.113 1.113 1.138 1.113 1.238 452,604 1.1424 -1.48%
2023-11-20 0 1.350 1.330 1.350 1.330 1.350 95,000 127,360 1.3406 1.130 1.113 1.130 1.113 1.130 113,534 1.1218 1.50%
2023-11-17 0 1.330 1.320 1.330 1.310 1.330 97,000 128,090 1.3205 1.113 1.105 1.113 1.096 1.113 115,924 1.1050 1.53%
2023-11-16 0 1.310 1.300 1.320 1.300 1.320 99,000 130,130 1.3144 1.096 1.088 1.105 1.088 1.105 118,314 1.0999 -0.76%
2023-11-15 0 1.320 1.310 1.320 1.300 1.330 454,000 598,570 1.3184 1.105 1.096 1.105 1.088 1.113 542,571 1.1032 1.54%
2023-11-14 0 1.300 1.300 1.320 1.300 1.320 127,000 165,210 1.3009 1.088 1.088 1.105 1.088 1.105 151,776 1.0885 0.00%
2023-11-13 0 1.300 1.290 1.320 1.270 1.320 486,000 626,310 1.2887 1.088 1.079 1.105 1.063 1.105 580,813 1.0783 0.00%
2023-11-10 0 1.300 1.300 1.320 1.300 1.340 237,000 311,110 1.3127 1.088 1.088 1.105 1.088 1.121 283,236 1.0984 -3.70%
2023-11-09 0 1.350 1.320 1.350 1.320 1.370 91,000 121,800 1.3385 1.130 1.105 1.130 1.105 1.146 108,753 1.1200 2.27%
2023-11-08 0 1.320 1.320 1.330 1.300 1.370 295,000 396,720 1.3448 1.105 1.105 1.113 1.088 1.146 352,551 1.1253 -2.22%
2023-11-07 0 1.350 1.350 1.370 1.350 1.400 117,072 159,940 1.3662 1.130 1.130 1.146 1.130 1.171 139,912 1.1432 -2.88%
2023-11-06 0 1.390 1.370 1.390 1.370 1.400 259,000 359,050 1.3863 1.163 1.146 1.163 1.146 1.171 309,528 1.1600 1.46%
2023-11-03 0 1.370 1.360 1.380 1.300 1.380 714,000 960,400 1.3451 1.146 1.138 1.155 1.088 1.155 853,294 1.1255 5.38%
2023-11-02 0 1.300 1.290 1.300 1.280 1.300 481,000 625,130 1.2996 1.088 1.079 1.088 1.071 1.088 574,838 1.0875 1.56%
2023-11-01 0 1.280 1.270 1.280 1.270 1.300 99,000 126,500 1.2778 1.071 1.063 1.071 1.063 1.088 118,314 1.0692 0.00%
2023-10-31 0 1.280 1.270 1.280 1.270 1.290 38,000 48,530 1.2771 1.071 1.063 1.071 1.063 1.079 45,413 1.0686 0.00%
2023-10-30 0 1.280 1.270 1.280 1.260 1.290 413,000 528,300 1.2792 1.071 1.063 1.071 1.054 1.079 493,572 1.0704 0.00%
2023-10-27 0 1.280 1.270 1.280 1.250 1.300 247,000 314,820 1.2746 1.071 1.063 1.071 1.046 1.088 295,187 1.0665 0.79%
2023-10-26 0 1.270 1.270 1.280 1.250 1.270 550,000 691,730 1.2577 1.063 1.063 1.071 1.046 1.063 657,299 1.0524 0.00%
2023-10-25 0 1.270 1.270 1.290 1.270 1.290 166,000 212,360 1.2793 1.063 1.063 1.079 1.063 1.079 198,385 1.0704 0.00%
2023-10-24 0 1.270 1.270 1.280 1.250 1.300 382,151 483,824 1.2661 1.063 1.063 1.071 1.046 1.088 456,705 1.0594 -1.55%
2023-10-20 0 1.290 1.280 1.290 1.270 1.300 248,000 319,120 1.2868 1.079 1.071 1.079 1.063 1.088 296,382 1.0767 -0.77%
2023-10-19 0 1.300 1.290 1.300 1.290 1.300 91,000 117,940 1.2960 1.088 1.079 1.088 1.079 1.088 108,753 1.0845 0.00%
2023-10-18 0 1.300 1.300 1.310 1.300 1.320 354,000 460,930 1.3021 1.088 1.088 1.096 1.088 1.105 423,062 1.0895 -0.76%
2023-10-17 0 1.310 1.310 1.320 1.300 1.330 184,000 241,510 1.3126 1.096 1.096 1.105 1.088 1.113 219,896 1.0983 0.77%
2023-10-16 0 1.300 1.300 1.310 1.300 1.310 300,000 391,220 1.3041 1.088 1.088 1.096 1.088 1.096 358,527 1.0912 -0.76%
2023-10-13 0 1.310 1.310 1.320 1.310 1.320 433,000 569,740 1.3158 1.096 1.096 1.105 1.096 1.105 517,474 1.1010 -2.24%
2023-10-12 0 1.340 1.340 1.350 1.340 1.350 477,000 643,590 1.3492 1.121 1.121 1.130 1.121 1.130 570,058 1.1290 0.00%
2023-10-11 0 1.340 1.340 1.350 1.330 1.340 319,000 425,430 1.3336 1.121 1.121 1.130 1.113 1.121 381,234 1.1159 0.75%
2023-10-10 0 1.330 1.320 1.340 1.310 1.360 761,000 1,026,430 1.3488 1.113 1.105 1.121 1.096 1.138 909,463 1.1286 -1.48%
2023-10-09 0 1.350 1.330 1.350 1.340 1.360 222,452 300,274 1.3498 1.130 1.113 1.130 1.121 1.138 265,850 1.1295 0.75%
2023-10-06 0 1.340 1.340 1.350 1.300 1.350 1,144,000 1,536,180 1.3428 1.121 1.121 1.130 1.088 1.130 1,367,182 1.1236 0.00%
2023-10-05 0 1.340 1.330 1.340 1.330 1.350 99,000 132,260 1.3360 1.121 1.113 1.121 1.113 1.130 118,314 1.1179 -0.74%
2023-10-04 0 1.350 1.330 1.350 1.340 1.350 51,000 68,600 1.3451 1.130 1.113 1.130 1.121 1.130 60,950 1.1255 -2.17%
2023-10-03 0 1.380 1.360 1.380 1.330 1.390 1,335,000 1,826,410 1.3681 1.155 1.138 1.155 1.113 1.163 1,595,444 1.1448 1.47%
2023-09-29 0 1.360 1.350 1.360 1.330 1.370 132,000 178,880 1.3552 1.138 1.130 1.138 1.113 1.146 157,752 1.1339 0.74%
2023-09-28 0 1.350 1.330 1.350 1.320 1.350 506,000 678,180 1.3403 1.130 1.113 1.130 1.105 1.130 604,715 1.1215 2.27%
2023-09-27 0 1.320 1.320 1.330 1.320 1.340 274,000 362,810 1.3241 1.105 1.105 1.113 1.105 1.121 327,455 1.1080 -2.22%
2023-09-26 0 1.350 1.330 1.350 1.330 1.350 346,000 463,620 1.3399 1.130 1.113 1.130 1.113 1.130 413,501 1.1212 1.50%
2023-09-25 0 1.330 1.330 1.340 1.330 1.350 188,000 250,380 1.3318 1.113 1.113 1.121 1.113 1.130 224,677 1.1144 -1.48%
2023-09-22 0 1.350 1.340 1.350 1.320 1.350 291,000 387,840 1.3328 1.130 1.121 1.130 1.105 1.130 347,771 1.1152 1.50%
2023-09-21 0 1.330 1.320 1.330 1.320 1.360 304,373 404,837 1.3301 1.113 1.105 1.113 1.105 1.138 363,753 1.1129 -1.48%
2023-09-20 0 1.350 1.350 1.370 1.340 1.380 542,000 736,430 1.3587 1.130 1.130 1.146 1.121 1.155 647,739 1.1369 -0.74%
2023-09-19 0 1.360 1.360 1.370 1.350 1.400 745,000 1,022,560 1.3726 1.138 1.138 1.146 1.130 1.171 890,342 1.1485 -2.86%
2023-09-18 0 1.400 1.380 1.400 1.380 1.400 79,000 110,090 1.3935 1.171 1.155 1.171 1.155 1.171 94,412 1.1661 0.72%
2023-09-15 0 1.390 1.390 1.410 1.390 1.410 724,000 1,010,060 1.3951 1.163 1.163 1.180 1.163 1.180 865,245 1.1674 -2.11%
2023-09-14 0 1.420 1.410 1.440 1.400 1.430 205,000 289,600 1.4127 1.188 1.180 1.205 1.171 1.197 244,993 1.1821 -1.39%
2023-09-13 0 1.440 1.420 1.440 1.420 1.460 765,000 1,096,320 1.4331 1.205 1.188 1.205 1.188 1.222 914,243 1.1992 -0.17%
2023-09-12 0 1.490 1.480 1.490 1.470 1.500 160,000 236,220 1.4764 1.207 1.199 1.207 1.191 1.215 197,511 1.1960 -0.67%
2023-09-11 0 1.500 1.490 1.500 1.430 1.500 743,742 1,094,496 1.4716 1.215 1.207 1.215 1.158 1.215 918,107 1.1921 3.45%
2023-09-07 0 1.450 1.450 1.460 1.450 1.470 557,344 813,505 1.4596 1.175 1.175 1.183 1.175 1.191 688,009 1.1824 0.00%
2023-09-06 0 1.450 1.450 1.470 1.440 1.480 602,000 875,280 1.4540 1.175 1.175 1.191 1.167 1.199 743,134 1.1778 0.00%
2023-09-05 0 1.450 1.440 1.450 1.420 1.450 436,000 627,680 1.4396 1.175 1.167 1.175 1.150 1.175 538,217 1.1662 0.00%
2023-09-04 0 1.450 1.450 1.470 1.380 1.500 2,020,000 2,902,680 1.4370 1.175 1.175 1.191 1.118 1.215 2,493,574 1.1641 3.57%
2023-08-31 0 1.400 1.400 1.420 1.380 1.560 7,145,000 10,330,470 1.4458 1.134 1.134 1.150 1.118 1.264 8,820,092 1.1712 -15.66%
2023-08-30 0 1.660 1.660 1.670 1.650 1.680 425,000 706,120 1.6615 1.345 1.345 1.353 1.337 1.361 524,638 1.3459 -1.19%
2023-08-29 0 1.680 1.670 1.680 1.600 1.700 1,191,000 1,954,330 1.6409 1.361 1.353 1.361 1.296 1.377 1,470,221 1.3293 -1.18%
2023-08-28 0 1.700 1.680 1.700 1.680 1.700 338,000 572,500 1.6938 1.377 1.361 1.377 1.361 1.377 417,242 1.3721 1.19%
2023-08-25 0 1.680 1.680 1.690 1.670 1.690 119,000 200,840 1.6877 1.361 1.361 1.369 1.353 1.369 146,899 1.3672 -1.18%
2023-08-24 0 1.700 1.690 1.700 1.670 1.700 489,000 824,390 1.6859 1.377 1.369 1.377 1.353 1.377 603,642 1.3657 1.80%
2023-08-23 0 1.670 1.670 1.680 1.660 1.680 260,000 433,050 1.6656 1.353 1.353 1.361 1.345 1.361 320,955 1.3493 -1.18%
2023-08-22 0 1.690 1.670 1.690 1.670 1.690 212,000 356,630 1.6822 1.369 1.353 1.369 1.353 1.369 261,702 1.3627 0.60%
2023-08-21 0 1.680 1.680 1.690 1.680 1.730 655,143 1,113,497 1.6996 1.361 1.361 1.369 1.361 1.401 808,736 1.3768 -1.75%
2023-08-18 0 1.710 1.710 1.720 1.710 1.750 414,000 718,100 1.7345 1.385 1.385 1.393 1.385 1.418 511,059 1.4051 -2.29%
2023-08-17 0 1.750 1.740 1.750 1.720 1.760 114,000 198,490 1.7411 1.418 1.410 1.418 1.393 1.426 140,726 1.4105 0.57%
2023-08-16 0 1.740 1.740 1.760 1.730 1.770 690,000 1,207,670 1.7502 1.410 1.410 1.426 1.401 1.434 851,765 1.4178 -1.14%
2023-08-15 0 1.760 1.760 1.780 1.760 1.790 205,000 365,390 1.7824 1.426 1.426 1.442 1.426 1.450 253,061 1.4439 -1.12%
2023-08-14 0 1.780 1.780 1.790 1.770 1.820 1,201,000 2,139,280 1.7812 1.442 1.442 1.450 1.434 1.474 1,482,565 1.4430 -2.20%
2023-08-11 0 1.820 1.820 1.830 1.800 1.820 210,000 381,470 1.8165 1.474 1.474 1.482 1.458 1.474 259,233 1.4715 0.55%
2023-08-10 0 1.810 1.810 1.820 1.800 1.820 177,000 320,810 1.8125 1.466 1.466 1.474 1.458 1.474 218,496 1.4683 -0.55%
2023-08-09 0 1.820 1.810 1.820 1.790 1.820 261,000 472,260 1.8094 1.474 1.466 1.474 1.450 1.474 322,189 1.4658 1.68%
2023-08-08 0 1.790 1.790 1.800 1.790 1.810 276,000 495,940 1.7969 1.450 1.450 1.458 1.450 1.466 340,706 1.4556 0.00%
2023-08-07 0 1.790 1.780 1.800 1.760 1.800 320,191 569,089 1.7773 1.450 1.442 1.458 1.426 1.458 395,257 1.4398 0.00%
2023-08-04 0 1.790 1.770 1.790 1.770 1.790 474,000 844,460 1.7816 1.450 1.434 1.450 1.434 1.450 585,126 1.4432 1.13%
2023-08-03 0 1.770 1.770 1.780 1.760 1.780 147,000 258,980 1.7618 1.434 1.434 1.442 1.426 1.442 181,463 1.4272 0.57%
2023-08-02 0 1.760 1.760 1.770 1.750 1.780 457,000 805,860 1.7634 1.426 1.426 1.434 1.418 1.442 564,140 1.4285 -0.56%
2023-08-01 0 1.770 1.760 1.770 1.770 1.790 357,000 632,020 1.7704 1.434 1.426 1.434 1.434 1.450 440,696 1.4341 -0.56%
2023-07-31 0 1.780 1.770 1.780 1.750 1.780 429,000 760,260 1.7722 1.442 1.434 1.442 1.418 1.442 529,576 1.4356 0.56%
2023-07-28 0 1.770 1.760 1.770 1.740 1.770 446,000 784,310 1.7585 1.434 1.426 1.434 1.410 1.434 550,561 1.4246 0.57%
2023-07-27 0 1.760 1.760 1.770 1.740 1.800 3,837,000 6,730,070 1.7540 1.426 1.426 1.434 1.410 1.458 4,736,556 1.4209 -1.68%
2023-07-26 0 1.790 1.780 1.790 1.780 1.800 340,000 606,540 1.7839 1.450 1.442 1.450 1.442 1.458 419,710 1.4451 0.56%
2023-07-25 0 1.780 1.780 1.800 1.780 1.840 1,258,000 2,273,400 1.8072 1.442 1.442 1.458 1.442 1.491 1,552,929 1.4639 1.14%
2023-07-24 0 1.760 1.760 1.780 1.760 1.790 719,000 1,278,250 1.7778 1.426 1.426 1.442 1.426 1.450 887,564 1.4402 -1.12%
2023-07-21 0 1.780 1.780 1.790 1.780 1.800 369,099 660,468 1.7894 1.442 1.442 1.450 1.442 1.458 455,631 1.4496 0.00%
2023-07-20 0 1.780 1.780 1.800 1.780 1.830 461,000 831,720 1.8042 1.442 1.442 1.458 1.442 1.482 569,078 1.4615 -1.11%
2023-07-19 0 1.800 1.780 1.800 1.780 1.800 474,000 846,850 1.7866 1.458 1.442 1.458 1.442 1.458 585,126 1.4473 1.12%
2023-07-18 0 1.780 1.780 1.790 1.780 1.800 826,000 1,476,110 1.7871 1.442 1.442 1.450 1.442 1.458 1,019,650 1.4477 -1.11%
2023-07-14 0 1.800 1.790 1.800 1.790 1.820 693,000 1,250,690 1.8047 1.458 1.450 1.458 1.450 1.474 855,469 1.4620 -1.10%
2023-07-13 0 1.820 1.800 1.810 1.800 1.830 661,000 1,196,610 1.8103 1.474 1.458 1.466 1.458 1.482 815,967 1.4665 0.00%
2023-07-12 0 1.820 1.810 1.820 1.790 1.820 881,000 1,585,890 1.8001 1.474 1.466 1.474 1.450 1.474 1,087,544 1.4582 0.00%
2023-07-11 0 1.820 1.810 1.820 1.800 1.830 113,000 204,940 1.8136 1.474 1.466 1.474 1.458 1.482 139,492 1.4692 0.55%
2023-07-10 0 1.810 1.800 1.820 1.810 1.830 90,000 163,720 1.8191 1.466 1.458 1.474 1.466 1.482 111,100 1.4736 -0.55%
2023-07-07 0 1.820 1.810 1.820 1.800 1.830 720,677 1,315,618 1.8255 1.474 1.466 1.474 1.458 1.482 889,634 1.4788 0.00%
2023-07-06 0 1.820 1.820 1.840 1.800 1.850 625,000 1,138,300 1.8213 1.474 1.474 1.491 1.458 1.499 771,527 1.4754 -1.62%
2023-07-05 0 1.850 1.830 1.850 1.820 1.870 539,000 998,750 1.8530 1.499 1.482 1.499 1.474 1.515 665,365 1.5011 1.09%
2023-07-04 0 1.830 1.820 1.830 1.800 1.840 381,000 694,170 1.8220 1.482 1.474 1.482 1.458 1.491 470,323 1.4759 1.10%
2023-07-03 0 1.810 1.810 1.840 1.810 1.850 362,000 662,720 1.8307 1.466 1.466 1.491 1.466 1.499 446,868 1.4830 -0.55%
2023-06-30 0 1.820 1.820 1.840 1.820 1.840 750,000 1,372,180 1.8296 1.474 1.474 1.491 1.474 1.491 925,832 1.4821 1.11%
2023-06-29 0 1.800 1.800 1.820 1.780 1.820 1,024,000 1,845,260 1.8020 1.458 1.458 1.474 1.442 1.474 1,264,069 1.4598 -1.10%
2023-06-28 0 1.820 1.820 1.840 1.820 1.850 475,000 867,930 1.8272 1.474 1.474 1.491 1.474 1.499 586,360 1.4802 -1.62%
2023-06-27 0 1.850 1.850 1.870 1.820 1.860 382,000 699,400 1.8309 1.499 1.499 1.515 1.474 1.507 471,557 1.4832 1.09%
2023-06-26 0 1.830 1.830 1.840 1.830 1.840 160,000 293,640 1.8353 1.482 1.482 1.491 1.482 1.491 197,511 1.4867 -0.54%
2023-06-23 0 1.840 1.810 1.840 1.800 1.870 1,894,000 3,459,720 1.8267 1.491 1.466 1.491 1.458 1.515 2,338,034 1.4798 -1.08%
2023-06-21 0 1.860 1.860 1.870 1.850 1.890 95,052 177,437 1.8667 1.507 1.507 1.515 1.499 1.531 117,336 1.5122 -1.06%
2023-06-20 0 1.880 1.850 1.880 1.850 1.880 337,000 628,990 1.8664 1.523 1.499 1.523 1.499 1.523 416,007 1.5120 0.53%
2023-06-19 0 1.870 1.850 1.870 1.840 1.880 205,000 382,420 1.8655 1.515 1.499 1.515 1.491 1.523 253,061 1.5112 0.54%
2023-06-16 0 1.860 1.860 1.890 1.850 1.890 610,000 1,135,700 1.8618 1.507 1.507 1.531 1.499 1.531 753,010 1.5082 -0.53%
2023-06-15 0 1.870 1.860 1.870 1.860 1.870 747,000 1,390,580 1.8616 1.515 1.507 1.515 1.507 1.515 922,129 1.5080 0.54%
2023-06-14 0 1.860 1.850 1.860 1.850 1.860 544,000 1,009,310 1.8553 1.507 1.499 1.507 1.499 1.507 671,537 1.5030 0.00%
2023-06-13 0 1.860 1.850 1.860 1.850 1.900 1,296,000 2,407,570 1.8577 1.507 1.499 1.507 1.499 1.539 1,599,838 1.5049 -2.11%
2023-06-12 0 1.900 1.890 1.900 1.880 1.910 307,000 583,430 1.9004 1.539 1.531 1.539 1.523 1.547 378,974 1.5395 0.00%
2023-06-09 0 1.900 1.890 1.900 1.880 1.900 159,000 301,700 1.8975 1.539 1.531 1.539 1.523 1.539 196,276 1.5371 1.06%
2023-06-08 0 1.880 1.880 1.890 1.880 1.920 155,000 293,180 1.8915 1.523 1.523 1.531 1.523 1.555 191,339 1.5323 -1.05%
2023-06-07 0 1.900 1.900 1.910 1.850 1.920 910,910 1,720,189 1.8884 1.539 1.539 1.547 1.499 1.555 1,124,466 1.5298 0.00%
2023-06-06 0 1.900 1.900 1.920 1.900 1.930 268,000 510,670 1.9055 1.539 1.539 1.555 1.539 1.563 330,831 1.5436 0.00%
2023-06-05 0 1.900 1.890 1.900 1.880 1.910 204,000 386,300 1.8936 1.539 1.531 1.539 1.523 1.547 251,826 1.5340 1.06%
2023-06-02 0 1.880 1.870 1.890 1.860 1.900 450,000 843,130 1.8736 1.523 1.515 1.531 1.507 1.539 555,499 1.5178 1.62%
2023-06-01 0 1.850 1.840 1.850 1.840 1.860 769,000 1,422,790 1.8502 1.499 1.491 1.499 1.491 1.507 949,286 1.4988 1.65%
2023-05-31 0 1.820 1.810 1.830 1.800 1.900 1,901,000 3,450,660 1.8152 1.474 1.466 1.482 1.458 1.539 2,346,675 1.4704 -2.15%
2023-05-30 0 1.860 1.860 1.890 1.850 1.900 729,000 1,355,940 1.8600 1.507 1.507 1.531 1.499 1.539 899,909 1.5068 -2.11%
2023-05-29 0 1.900 1.850 1.900 1.850 1.920 475,000 890,230 1.8742 1.539 1.499 1.539 1.499 1.555 586,360 1.5182 -0.52%
2023-05-25 0 1.910 1.900 1.920 1.890 1.920 603,000 1,146,870 1.9019 1.547 1.539 1.555 1.531 1.555 744,369 1.5407 -0.52%
2023-05-24 0 1.920 1.920 1.930 1.910 1.950 555,000 1,073,140 1.9336 1.555 1.555 1.563 1.547 1.580 685,116 1.5664 -1.54%
2023-05-23 0 1.950 1.940 1.970 1.950 1.980 296,000 578,870 1.9556 1.580 1.572 1.596 1.580 1.604 365,395 1.5842 0.00%
2023-05-22 0 1.950 1.950 1.970 1.950 1.970 266,004 521,077 1.9589 1.580 1.580 1.596 1.580 1.596 328,367 1.5869 -1.02%
2023-05-19 0 1.970 1.960 1.970 1.960 1.970 210,000 412,940 1.9664 1.596 1.588 1.596 1.588 1.596 259,233 1.5929 0.00%
2023-05-18 0 1.970 1.960 1.970 1.960 1.970 41,000 80,420 1.9615 1.596 1.588 1.596 1.588 1.596 50,612 1.5889 0.51%
2023-05-17 0 1.960 1.950 1.960 1.950 1.970 447,000 876,020 1.9598 1.588 1.580 1.588 1.580 1.596 551,796 1.5876 -0.51%
2023-05-16 0 1.970 1.960 1.980 1.950 1.990 788,000 1,551,670 1.9691 1.596 1.588 1.604 1.580 1.612 972,741 1.5952 -0.51%
2023-05-15 0 1.980 1.980 2.000 1.950 2.000 855,000 1,693,750 1.9810 1.604 1.604 1.620 1.580 1.620 1,055,448 1.6048 0.00%
2023-05-12 0 1.980 1.970 1.980 1.950 1.990 703,000 1,388,200 1.9747 1.604 1.596 1.604 1.580 1.612 867,813 1.5997 0.00%
2023-05-11 0 1.980 1.980 1.990 1.970 2.000 531,000 1,054,020 1.9850 1.604 1.604 1.612 1.596 1.620 655,489 1.6080 0.00%
2023-05-10 0 1.980 1.980 2.010 1.980 2.030 482,000 958,820 1.9893 1.604 1.604 1.628 1.604 1.644 595,001 1.6115 -0.50%
2023-05-09 0 1.990 1.990 2.000 1.980 2.070 912,000 1,830,370 2.0070 1.612 1.612 1.620 1.604 1.677 1,125,812 1.6258 0.51%
2023-05-08 0 1.980 1.960 1.980 1.930 1.980 1,508,264 2,947,207 1.9540 1.604 1.588 1.604 1.563 1.604 1,861,865 1.5829 1.02%
2023-05-05 0 1.960 1.960 1.970 1.960 1.990 667,000 1,313,730 1.9696 1.588 1.588 1.596 1.588 1.612 823,373 1.5955 -1.51%
2023-05-04 0 1.990 1.980 1.990 1.960 1.990 117,000 231,750 1.9808 1.612 1.604 1.612 1.588 1.612 144,430 1.6046 1.02%
2023-05-03 0 1.970 1.960 1.970 1.950 1.970 136,000 267,170 1.9645 1.596 1.588 1.596 1.580 1.596 167,884 1.5914 -0.51%
2023-05-02 0 1.980 1.960 1.980 1.950 1.980 405,000 796,630 1.9670 1.604 1.588 1.604 1.580 1.604 499,949 1.5934 1.02%
2023-04-28 0 1.960 1.960 1.980 1.950 1.990 1,075,000 2,113,950 1.9665 1.588 1.588 1.604 1.580 1.612 1,327,026 1.5930 -1.01%
2023-04-27 0 1.980 1.970 1.980 1.950 2.000 367,000 723,130 1.9704 1.604 1.596 1.604 1.580 1.620 453,040 1.5962 -0.50%
2023-04-26 0 1.990 1.990 2.000 1.990 2.000 196,492 392,624 1.9982 1.612 1.612 1.620 1.612 1.620 242,558 1.6187 -0.50%
2023-04-25 0 2.000 1.970 2.000 1.950 2.040 1,117,000 2,203,160 1.9724 1.620 1.596 1.620 1.580 1.653 1,378,872 1.5978 0.50%
2023-04-24 0 1.990 1.980 2.030 1.990 2.020 687,000 1,374,810 2.0012 1.612 1.604 1.644 1.612 1.636 848,062 1.6211 -0.50%
2023-04-21 0 2.000 2.000 2.020 1.990 2.040 1,833,000 3,684,250 2.0100 1.620 1.620 1.636 1.612 1.653 2,262,733 1.6282 -1.48%
2023-04-20 0 2.030 2.020 2.030 2.020 2.050 934,000 1,899,940 2.0342 1.644 1.636 1.644 1.636 1.661 1,152,969 1.6479 -1.93%
2023-04-19 0 2.070 2.050 2.070 2.030 2.080 347,000 714,640 2.0595 1.677 1.661 1.677 1.644 1.685 428,352 1.6683 0.49%
2023-04-18 0 2.060 2.060 2.080 2.050 2.080 413,000 849,640 2.0572 1.669 1.669 1.685 1.661 1.685 509,825 1.6665 0.00%
2023-04-17 0 2.060 2.050 2.060 2.040 2.070 374,000 768,980 2.0561 1.669 1.661 1.669 1.653 1.677 461,682 1.6656 0.98%
2023-04-14 0 2.040 2.040 2.060 2.030 2.060 171,000 350,460 2.0495 1.653 1.653 1.669 1.644 1.669 211,090 1.6602 -0.49%
2023-04-13 0 2.050 2.050 2.060 2.030 2.060 403,000 828,090 2.0548 1.661 1.661 1.669 1.644 1.669 497,480 1.6646 0.00%
2023-04-12 0 2.050 2.040 2.050 2.030 2.070 703,681 1,440,829 2.0476 1.661 1.653 1.661 1.644 1.677 868,654 1.6587 0.49%
2023-04-11 0 2.040 2.040 2.070 2.030 2.060 836,000 1,709,090 2.0444 1.653 1.653 1.677 1.644 1.669 1,031,994 1.6561 -0.97%
2023-04-06 0 2.060 2.050 2.060 2.040 2.090 689,000 1,416,380 2.0557 1.669 1.661 1.669 1.653 1.693 850,531 1.6653 -1.87%
2023-04-04 0 2.230 2.210 2.230 2.200 2.250 2,315,000 5,159,990 2.2289 1.701 1.685 1.701 1.678 1.716 3,035,654 1.6998 -0.89%
2023-04-03 0 2.250 2.240 2.250 2.230 2.250 1,369,000 3,067,640 2.2408 1.716 1.708 1.716 1.701 1.716 1,795,166 1.7088 0.45%
2023-03-31 0 2.240 2.220 2.240 2.220 2.250 1,331,000 2,980,600 2.2394 1.708 1.693 1.708 1.693 1.716 1,745,337 1.7078 0.00%
2023-03-30 0 2.240 2.230 2.240 2.210 2.240 1,281,000 2,852,360 2.2267 1.708 1.701 1.708 1.685 1.708 1,679,772 1.6981 0.45%
2023-03-29 0 2.230 2.230 2.240 2.210 2.250 1,312,000 2,923,390 2.2282 1.701 1.701 1.708 1.685 1.716 1,720,422 1.6992 0.00%
2023-03-28 0 2.230 2.210 2.230 2.180 2.230 890,000 1,964,980 2.2078 1.701 1.685 1.701 1.662 1.701 1,167,055 1.6837 1.83%
2023-03-27 0 2.190 2.180 2.200 2.150 2.260 1,471,000 3,215,310 2.1858 1.670 1.662 1.678 1.640 1.723 1,928,919 1.6669 1.86%
2023-03-24 0 2.150 2.140 2.150 2.130 2.180 1,052,000 2,260,740 2.1490 1.640 1.632 1.640 1.624 1.662 1,379,485 1.6388 -0.46%
2023-03-23 0 2.160 2.150 2.160 2.040 2.180 4,265,000 9,026,070 2.1163 1.647 1.640 1.647 1.556 1.662 5,592,684 1.6139 6.40%
2023-03-22 0 2.030 2.010 2.030 2.010 2.050 579,000 1,178,350 2.0351 1.548 1.533 1.548 1.533 1.563 759,241 1.5520 1.50%
2023-03-21 0 2.000 1.990 2.000 1.950 2.000 419,496 834,107 1.9884 1.525 1.518 1.525 1.487 1.525 550,084 1.5163 1.01%
2023-03-20 0 1.980 1.960 1.980 1.960 2.000 209,000 413,780 1.9798 1.510 1.495 1.510 1.495 1.525 274,061 1.5098 -1.00%
2023-03-17 0 2.000 1.970 2.000 1.960 2.000 545,000 1,075,460 1.9733 1.525 1.502 1.525 1.495 1.525 714,657 1.5049 1.01%
2023-03-16 0 1.980 1.970 1.980 1.960 2.010 678,000 1,342,020 1.9794 1.510 1.502 1.510 1.495 1.533 889,060 1.5095 -0.50%
2023-03-15 0 1.990 1.970 1.990 1.930 1.990 627,000 1,230,350 1.9623 1.518 1.502 1.518 1.472 1.518 822,184 1.4964 3.11%
2023-03-14 0 1.930 1.930 1.940 1.910 1.980 1,158,000 2,228,380 1.9243 1.472 1.472 1.479 1.457 1.510 1,518,482 1.4675 -2.53%
2023-03-13 0 1.980 1.960 1.980 1.950 2.040 2,687,000 5,333,010 1.9847 1.510 1.495 1.510 1.487 1.556 3,523,456 1.5136 -2.46%
2023-03-10 0 2.030 2.020 2.030 2.020 2.090 1,671,000 3,407,080 2.0389 1.548 1.540 1.548 1.540 1.594 2,191,178 1.5549 -3.33%
2023-03-09 0 2.100 2.100 2.110 2.100 2.140 531,000 1,119,670 2.1086 1.601 1.601 1.609 1.601 1.632 696,299 1.6080 -0.94%
2023-03-08 0 2.120 2.110 2.120 2.100 2.140 481,000 1,018,180 2.1168 1.617 1.609 1.617 1.601 1.632 630,734 1.6143 -0.47%
2023-03-07 0 2.130 2.130 2.140 2.120 2.150 476,534 1,016,198 2.1325 1.624 1.624 1.632 1.617 1.640 624,878 1.6262 -0.47%
2023-03-06 0 2.140 2.130 2.140 2.130 2.160 201,000 430,450 2.1415 1.632 1.624 1.632 1.624 1.647 263,571 1.6331 0.47%
2023-03-03 0 2.130 2.120 2.140 2.120 2.130 209,000 444,890 2.1287 1.624 1.617 1.632 1.617 1.624 274,061 1.6233 0.47%
2023-03-02 0 2.120 2.110 2.120 2.110 2.140 241,000 510,170 2.1169 1.617 1.609 1.617 1.609 1.632 316,023 1.6143 -0.93%
2023-03-01 0 2.140 2.110 2.130 2.060 2.140 1,120,000 2,364,080 2.1108 1.632 1.609 1.624 1.571 1.632 1,468,653 1.6097 1.90%
2023-02-28 0 2.100 2.090 2.100 2.060 2.100 668,000 1,384,670 2.0729 1.601 1.594 1.601 1.571 1.601 875,947 1.5808 1.94%
2023-02-27 0 2.060 2.050 2.060 2.040 2.090 643,000 1,324,560 2.0600 1.571 1.563 1.571 1.556 1.594 843,164 1.5709 -0.48%
2023-02-24 0 2.070 2.050 2.070 2.010 2.090 926,000 1,908,200 2.0607 1.579 1.563 1.579 1.533 1.594 1,214,261 1.5715 -0.96%
2023-02-23 0 2.090 2.080 2.090 2.070 2.090 184,000 383,200 2.0826 1.594 1.586 1.594 1.579 1.594 241,279 1.5882 0.00%
2023-02-22 0 2.090 2.070 2.090 2.070 2.090 369,000 766,160 2.0763 1.594 1.579 1.594 1.579 1.594 483,869 1.5834 0.00%
2023-02-21 0 2.090 2.080 2.090 2.080 2.100 166,318 347,127 2.0871 1.594 1.586 1.594 1.586 1.601 218,092 1.5917 0.48%
2023-02-20 0 2.080 2.080 2.100 2.080 2.100 427,000 892,290 2.0897 1.586 1.586 1.601 1.586 1.601 559,924 1.5936 -0.95%
2023-02-17 0 2.100 2.080 2.100 2.080 2.100 202,961 424,376 2.0909 1.601 1.586 1.601 1.586 1.601 266,142 1.5945 0.00%
2023-02-16 0 2.100 2.080 2.100 2.070 2.110 433,000 904,950 2.0900 1.601 1.586 1.601 1.579 1.609 567,792 1.5938 0.00%
2023-02-15 0 2.100 2.080 2.100 2.070 2.100 479,000 995,810 2.0789 1.601 1.586 1.601 1.579 1.601 628,111 1.5854 0.48%
2023-02-14 0 2.090 2.090 2.100 2.090 2.110 429,000 902,560 2.1039 1.594 1.594 1.601 1.594 1.609 562,547 1.6044 0.00%
2023-02-13 0 2.090 2.090 2.100 2.070 2.140 2,042,000 4,281,930 2.0969 1.594 1.594 1.601 1.579 1.632 2,677,669 1.5991 -2.34%
2023-02-10 0 2.140 2.140 2.150 2.140 2.160 449,000 963,230 2.1453 1.632 1.632 1.640 1.632 1.647 588,773 1.6360 -0.93%
2023-02-09 0 2.160 2.150 2.160 2.130 2.170 435,000 937,080 2.1542 1.647 1.640 1.647 1.624 1.655 570,414 1.6428 0.00%
2023-02-08 0 2.160 2.130 2.160 2.120 2.160 555,000 1,183,850 2.1331 1.647 1.624 1.647 1.617 1.647 727,770 1.6267 1.89%
2023-02-07 0 2.120 2.120 2.140 2.110 2.150 856,519 1,820,025 2.1249 1.617 1.617 1.632 1.609 1.640 1,123,151 1.6205 -0.93%
2023-02-06 0 2.140 2.110 2.140 2.100 2.160 1,526,000 3,234,990 2.1199 1.632 1.609 1.632 1.601 1.647 2,001,040 1.6167 -0.93%
2023-02-03 0 2.160 2.150 2.160 2.150 2.210 1,115,000 2,420,300 2.1707 1.647 1.640 1.647 1.640 1.685 1,462,097 1.6554 -1.82%
2023-02-02 0 2.200 2.190 2.200 2.140 2.200 1,684,000 3,643,020 2.1633 1.678 1.670 1.678 1.632 1.678 2,208,225 1.6498 0.92%
2023-02-01 0 2.180 2.180 2.190 2.150 2.180 474,000 1,024,040 2.1604 1.662 1.662 1.670 1.640 1.662 621,555 1.6475 1.40%
2023-01-31 0 2.150 2.150 2.160 2.140 2.180 1,096,000 2,361,470 2.1546 1.640 1.640 1.647 1.632 1.662 1,437,182 1.6431 -0.92%
2023-01-30 0 2.170 2.160 2.170 2.160 2.200 1,003,000 2,180,860 2.1743 1.655 1.647 1.655 1.647 1.678 1,315,231 1.6582 -0.91%
2023-01-27 0 2.190 2.190 2.200 2.180 2.220 952,000 2,094,000 2.1996 1.670 1.670 1.678 1.662 1.693 1,248,355 1.6774 -0.45%
2023-01-26 0 2.200 2.180 2.200 2.130 2.230 1,959,733 4,254,550 2.1710 1.678 1.662 1.678 1.624 1.701 2,569,793 1.6556 3.29%
2023-01-20 0 2.130 2.130 2.140 2.100 2.160 1,381,000 2,930,060 2.1217 1.624 1.624 1.632 1.601 1.647 1,810,902 1.6180 0.95%
2023-01-19 0 2.110 2.110 2.140 2.100 2.130 766,000 1,619,590 2.1143 1.609 1.609 1.632 1.601 1.624 1,004,454 1.6124 -0.47%
2023-01-18 0 2.120 2.120 2.130 2.120 2.150 318,000 679,100 2.1355 1.617 1.617 1.624 1.617 1.640 416,993 1.6286 -0.93%
2023-01-17 0 2.140 2.120 2.140 2.100 2.150 691,000 1,462,860 2.1170 1.632 1.617 1.632 1.601 1.640 906,107 1.6144 0.00%
2023-01-16 0 2.140 2.110 2.140 2.090 2.150 1,948,000 4,103,810 2.1067 1.632 1.609 1.632 1.594 1.640 2,554,408 1.6066 2.39%
2023-01-13 0 2.090 2.080 2.090 2.070 2.130 785,000 1,634,330 2.0819 1.594 1.586 1.594 1.579 1.624 1,029,369 1.5877 0.48%
2023-01-12 0 2.080 2.060 2.080 2.050 2.100 626,000 1,297,629 2.0729 1.586 1.571 1.586 1.563 1.601 820,872 1.5808 -0.95%
2023-01-11 0 2.100 2.090 2.100 2.100 2.130 1,328,000 2,805,070 2.1123 1.601 1.594 1.601 1.601 1.624 1,741,403 1.6108 0.00%
2023-01-10 0 2.100 2.090 2.120 2.080 2.120 654,000 1,367,090 2.0904 1.601 1.594 1.617 1.586 1.617 857,589 1.5941 1.45%
2023-01-09 0 2.070 2.070 2.100 2.050 2.090 1,217,296 2,515,255 2.0663 1.579 1.579 1.601 1.563 1.594 1,596,237 1.5757 0.49%
2023-01-06 0 2.060 2.070 2.080 2.060 2.090 246,000 508,670 2.0678 1.571 1.579 1.586 1.571 1.594 322,579 1.5769 -1.44%
2023-01-05 0 2.090 2.080 2.090 2.040 2.090 1,004,000 2,080,610 2.0723 1.594 1.586 1.594 1.556 1.594 1,316,543 1.5804 2.45%
2023-01-04 0 2.040 2.040 2.060 2.040 2.050 892,000 1,827,620 2.0489 1.556 1.556 1.571 1.556 1.563 1,169,677 1.5625 0.99%
2023-01-03 0 2.020 2.010 2.030 1.990 2.020 991,000 1,992,250 2.0103 1.540 1.533 1.548 1.518 1.540 1,299,496 1.5331 1.51%
2022-12-30 0 1.990 1.970 1.990 1.970 1.990 333,000 657,620 1.9748 1.518 1.502 1.518 1.502 1.518 436,662 1.5060 0.51%
2022-12-29 0 1.980 1.970 2.000 1.970 1.980 518,000 1,023,780 1.9764 1.510 1.502 1.525 1.502 1.510 679,252 1.5072 0.00%
2022-12-28 0 1.980 1.980 1.990 1.960 2.000 1,110,000 2,206,580 1.9879 1.510 1.510 1.518 1.495 1.525 1,455,540 1.5160 0.51%
2022-12-23 0 1.970 1.970 1.980 1.960 2.030 258,000 511,650 1.9831 1.502 1.502 1.510 1.495 1.548 338,315 1.5123 1.03%
2022-12-22 0 1.950 1.940 1.950 1.940 1.990 1,288,000 2,522,210 1.9582 1.487 1.479 1.487 1.479 1.518 1,688,951 1.4934 -1.52%
2022-12-21 0 1.980 1.980 1.990 1.980 2.020 1,542,625 3,098,920 2.0089 1.510 1.510 1.518 1.510 1.540 2,022,840 1.5320 -1.00%
2022-12-20 0 2.000 2.000 2.020 2.000 2.060 279,000 561,360 2.0120 1.525 1.525 1.540 1.525 1.571 365,852 1.5344 -2.91%
2022-12-19 0 2.060 2.030 2.070 2.030 2.070 656,000 1,346,390 2.0524 1.571 1.548 1.579 1.548 1.579 860,211 1.5652 0.49%
2022-12-16 0 2.050 2.010 2.050 1.980 2.050 366,000 736,840 2.0132 1.563 1.533 1.563 1.510 1.563 479,935 1.5353 1.99%
2022-12-15 0 2.010 2.000 2.010 1.970 2.040 612,000 1,228,030 2.0066 1.533 1.525 1.533 1.502 1.556 802,514 1.5302 -1.47%
2022-12-14 0 2.040 2.030 2.050 2.000 2.040 657,000 1,333,310 2.0294 1.556 1.548 1.563 1.525 1.556 861,522 1.5476 2.51%
2022-12-13 0 1.990 1.990 2.000 1.970 2.010 591,000 1,178,460 1.9940 1.518 1.518 1.525 1.502 1.533 774,977 1.5206 0.00%
2022-12-12 0 1.990 1.980 1.990 1.940 1.990 579,000 1,145,790 1.9789 1.518 1.510 1.518 1.479 1.518 759,241 1.5091 1.53%
2022-12-09 0 1.960 1.960 1.990 1.950 1.990 1,483,000 2,928,540 1.9747 1.495 1.495 1.518 1.487 1.518 1,944,654 1.5059 2.08%
2022-12-08 0 1.920 1.920 1.930 1.900 1.940 895,000 1,729,320 1.9322 1.464 1.464 1.472 1.449 1.479 1,173,611 1.4735 1.05%
2022-12-07 0 1.900 1.870 1.900 1.860 1.940 963,233 1,827,972 1.8977 1.449 1.426 1.449 1.418 1.479 1,263,085 1.4472 2.15%
2022-12-06 0 1.860 1.860 1.880 1.850 1.880 436,000 814,080 1.8672 1.418 1.418 1.434 1.411 1.434 571,726 1.4239 -1.06%
2022-12-05 0 1.880 1.870 1.880 1.820 1.880 1,367,000 2,543,020 1.8603 1.434 1.426 1.434 1.388 1.434 1,792,544 1.4187 2.17%
2022-12-02 0 1.840 1.820 1.840 1.820 1.840 645,000 1,178,190 1.8267 1.403 1.388 1.403 1.388 1.403 845,787 1.3930 0.00%
2022-12-01 0 1.840 1.850 1.860 1.840 1.890 907,000 1,693,670 1.8673 1.403 1.411 1.418 1.403 1.441 1,189,347 1.4240 0.00%
2022-11-30 0 1.840 1.830 1.840 1.800 1.870 1,010,000 1,843,930 1.8257 1.403 1.396 1.403 1.373 1.426 1,324,410 1.3923 -0.54%
2022-11-29 0 1.850 1.840 1.850 1.810 1.850 220,000 402,930 1.8315 1.411 1.403 1.411 1.380 1.411 288,485 1.3967 2.21%
2022-11-28 0 1.810 1.780 1.810 1.770 1.810 138,000 245,890 1.7818 1.380 1.357 1.380 1.350 1.380 180,959 1.3588 1.12%
2022-11-25 0 1.790 1.800 1.810 1.780 1.810 486,000 872,290 1.7948 1.365 1.373 1.380 1.357 1.380 637,291 1.3687 0.00%
2022-11-24 0 1.790 1.780 1.790 1.770 1.790 727,000 1,293,690 1.7795 1.365 1.357 1.365 1.350 1.365 953,313 1.3570 0.56%
2022-11-23 0 1.780 1.770 1.780 1.780 1.780 124,000 220,735 1.7801 1.357 1.350 1.357 1.357 1.357 162,601 1.3575 0.00%
2022-11-22 0 1.780 1.770 1.780 1.760 1.800 342,000 608,250 1.7785 1.357 1.350 1.357 1.342 1.373 448,464 1.3563 -0.56%
2022-11-21 0 1.790 1.770 1.790 1.770 1.800 358,163 639,743 1.7862 1.365 1.350 1.365 1.350 1.373 469,658 1.3621 -0.56%
2022-11-18 0 1.800 1.790 1.800 1.800 1.840 206,000 372,500 1.8083 1.373 1.365 1.373 1.373 1.403 270,127 1.3790 -1.10%
2022-11-17 0 1.820 1.800 1.820 1.790 1.850 648,000 1,170,340 1.8061 1.388 1.373 1.388 1.365 1.411 849,721 1.3773 -1.09%
2022-11-16 0 1.840 1.830 1.850 1.820 1.860 1,034,000 1,896,750 1.8344 1.403 1.396 1.411 1.388 1.418 1,355,882 1.3989 -2.13%
2022-11-15 0 1.880 1.850 1.880 1.810 1.880 1,920,000 3,541,534 1.8445 1.434 1.411 1.434 1.380 1.434 2,517,691 1.4067 3.87%
2022-11-14 0 1.810 1.800 1.810 1.770 1.820 1,627,000 2,935,880 1.8045 1.380 1.373 1.380 1.350 1.388 2,133,481 1.3761 2.26%
2022-11-11 0 1.770 1.760 1.780 1.750 1.770 2,047,000 3,604,450 1.7608 1.350 1.342 1.357 1.335 1.350 2,684,226 1.3428 2.91%
2022-11-10 0 1.720 1.710 1.730 1.710 1.740 198,000 340,470 1.7195 1.312 1.304 1.319 1.304 1.327 259,637 1.3113 -1.15%
2022-11-09 0 1.740 1.730 1.750 1.740 1.760 60,000 104,740 1.7457 1.327 1.319 1.335 1.327 1.342 78,678 1.3313 -0.57%
2022-11-08 0 1.750 1.740 1.750 1.740 1.770 256,000 448,910 1.7536 1.335 1.327 1.335 1.327 1.350 335,692 1.3373 0.00%
2022-11-07 0 1.750 1.740 1.750 1.720 1.770 989,177 1,722,286 1.7411 1.335 1.327 1.335 1.312 1.350 1,297,105 1.3278 1.74%
2022-11-04 0 1.720 1.720 1.730 1.680 1.730 540,000 923,005 1.7093 1.312 1.312 1.319 1.281 1.319 708,101 1.3035 2.99%
2022-11-03 0 1.670 1.660 1.680 1.660 1.680 284,000 473,740 1.6681 1.274 1.266 1.281 1.266 1.281 372,408 1.2721 -0.60%
2022-11-02 0 1.680 1.680 1.700 1.680 1.700 173,000 291,160 1.6830 1.281 1.281 1.296 1.281 1.296 226,854 1.2835 -1.18%
2022-11-01 0 1.700 1.670 1.700 1.650 1.700 1,336,000 2,237,610 1.6749 1.296 1.274 1.296 1.258 1.296 1,751,893 1.2773 0.00%
2022-10-31 0 1.700 1.680 1.700 1.680 1.720 938,000 1,589,020 1.6941 1.296 1.281 1.296 1.281 1.312 1,229,997 1.2919 -2.30%
2022-10-28 0 1.740 1.700 1.740 1.700 1.780 526,000 915,080 1.7397 1.327 1.296 1.327 1.296 1.357 689,742 1.3267 -2.25%
2022-10-27 0 1.780 1.770 1.780 1.720 1.800 527,000 937,140 1.7783 1.357 1.350 1.357 1.312 1.373 691,054 1.3561 1.14%
2022-10-26 0 1.760 1.740 1.760 1.680 1.770 792,000 1,370,870 1.7309 1.342 1.327 1.342 1.281 1.350 1,038,548 1.3200 1.73%
2022-10-25 0 1.730 1.700 1.730 1.700 1.730 1,008,000 1,731,470 1.7177 1.319 1.296 1.319 1.296 1.319 1,321,788 1.3099 -0.57%
2022-10-24 0 1.740 1.730 1.740 1.700 1.780 984,053 1,705,311 1.7329 1.327 1.319 1.327 1.296 1.357 1,290,386 1.3216 -2.25%
2022-10-21 0 1.780 1.780 1.800 1.770 1.800 458,000 817,690 1.7853 1.357 1.357 1.373 1.350 1.373 600,574 1.3615 0.00%
2022-10-20 0 1.780 1.780 1.790 1.720 1.790 734,000 1,289,120 1.7563 1.357 1.357 1.365 1.312 1.365 962,492 1.3394 0.56%
2022-10-19 0 1.770 1.780 1.790 1.770 1.820 217,000 388,020 1.7881 1.350 1.357 1.365 1.350 1.388 284,552 1.3636 -0.56%
2022-10-18 0 1.780 1.780 1.810 1.740 1.810 433,000 773,410 1.7862 1.357 1.357 1.380 1.327 1.380 567,792 1.3621 0.56%
2022-10-17 0 1.770 1.750 1.770 1.690 1.770 813,000 1,419,710 1.7463 1.350 1.335 1.350 1.289 1.350 1,066,085 1.3317 3.51%
2022-10-14 0 1.710 1.700 1.710 1.660 1.750 1,507,000 2,571,940 1.7067 1.304 1.296 1.304 1.266 1.335 1,976,125 1.3015 0.00%
2022-10-13 0 1.710 1.690 1.710 1.680 1.710 947,000 1,615,100 1.7055 1.304 1.289 1.304 1.281 1.304 1,241,799 1.3006 0.00%
2022-10-12 0 1.710 1.680 1.710 1.670 1.710 729,000 1,229,780 1.6869 1.304 1.281 1.304 1.274 1.304 955,936 1.2865 1.79%
2022-10-11 0 1.680 1.670 1.680 1.680 1.740 583,000 996,780 1.7097 1.281 1.274 1.281 1.281 1.327 764,486 1.3039 -3.45%
2022-10-10 0 1.740 1.730 1.740 1.720 1.800 623,351 1,093,681 1.7545 1.327 1.319 1.327 1.312 1.373 817,399 1.3380 -2.25%
2022-10-07 0 1.780 1.760 1.780 1.760 1.790 190,000 337,600 1.7768 1.357 1.342 1.357 1.342 1.365 249,147 1.3550 0.00%
2022-10-06 0 1.780 1.780 1.790 1.760 1.790 97,000 173,190 1.7855 1.357 1.357 1.365 1.342 1.365 127,196 1.3616 0.56%
2022-10-05 0 1.770 1.760 1.770 1.740 1.790 524,000 930,680 1.7761 1.350 1.342 1.350 1.327 1.365 687,120 1.3545 2.91%
2022-10-03 0 1.720 1.720 1.730 1.700 1.830 1,168,000 2,074,120 1.7758 1.312 1.312 1.319 1.296 1.396 1,531,595 1.3542 -5.49%
2022-09-30 0 1.820 1.810 1.820 1.760 1.820 747,000 1,333,600 1.7853 1.388 1.380 1.388 1.342 1.388 979,539 1.3615 3.41%
2022-09-29 0 1.760 1.760 1.790 1.740 1.800 5,185,000 9,155,790 1.7658 1.342 1.342 1.365 1.327 1.373 6,799,077 1.3466 1.15%
2022-09-28 0 1.740 1.740 1.760 1.630 1.830 2,996,000 5,246,260 1.7511 1.327 1.327 1.342 1.243 1.396 3,928,647 1.3354 -2.25%
2022-09-27 0 1.780 1.780 1.790 1.770 1.860 4,419,000 7,921,730 1.7927 1.357 1.357 1.365 1.350 1.418 5,794,624 1.3671 -4.30%
2022-09-26 0 1.860 1.860 1.870 1.850 2.010 3,217,274 6,060,249 1.8837 1.418 1.418 1.426 1.411 1.533 4,218,803 1.4365 -7.92%
2022-09-23 0 2.020 1.990 2.020 1.990 2.050 1,631,000 3,265,290 2.0020 1.540 1.518 1.540 1.518 1.563 2,138,726 1.5267 -1.46%
2022-09-22 0 2.050 2.030 2.050 2.000 2.080 1,030,744 2,083,410 2.0213 1.563 1.548 1.563 1.525 1.586 1,351,612 1.5414 -0.97%
2022-09-21 0 2.070 2.070 2.080 2.050 2.120 917,000 1,898,480 2.0703 1.579 1.579 1.586 1.563 1.617 1,202,460 1.5788 -2.36%
2022-09-20 0 2.120 2.110 2.120 2.110 2.160 1,008,000 2,146,550 2.1295 1.617 1.609 1.617 1.609 1.647 1,321,788 1.6240 -1.85%
2022-09-19 0 2.160 2.160 2.170 2.160 2.260 961,000 2,108,830 2.1944 1.647 1.647 1.655 1.647 1.723 1,260,157 1.6735 -4.00%
2022-09-16 0 2.250 2.250 2.280 2.250 2.300 941,000 2,136,210 2.2701 1.716 1.716 1.739 1.716 1.754 1,233,931 1.7312 -2.17%
2022-09-15 0 2.300 2.300 2.310 2.290 2.320 647,000 1,487,600 2.2992 1.754 1.754 1.762 1.746 1.769 848,409 1.7534 -0.86%
2022-09-14 0 2.320 2.300 2.340 2.290 2.390 856,000 1,976,750 2.3093 1.769 1.754 1.784 1.746 1.823 1,122,471 1.7611 -0.40%
2022-09-13 0 2.460 2.460 2.470 2.440 2.470 1,704,003 4,185,107 2.4560 1.776 1.776 1.784 1.762 1.784 2,359,833 1.7735 0.82%
2022-09-09 0 2.440 2.430 2.440 2.420 2.440 824,000 2,006,440 2.4350 1.762 1.755 1.762 1.747 1.762 1,141,138 1.7583 0.83%
2022-09-08 0 2.420 2.420 2.430 2.410 2.440 529,000 1,280,690 2.4210 1.747 1.747 1.755 1.740 1.762 732,599 1.7481 0.41%
2022-09-07 0 2.410 2.410 2.420 2.400 2.430 503,355 1,215,282 2.4144 1.740 1.740 1.747 1.733 1.755 697,084 1.7434 -0.41%
2022-09-06 0 2.420 2.410 2.420 2.400 2.450 423,000 1,023,110 2.4187 1.747 1.740 1.747 1.733 1.769 585,803 1.7465 -0.41%
2022-09-05 0 2.430 2.420 2.440 2.400 2.430 653,000 1,582,574 2.4235 1.755 1.747 1.762 1.733 1.755 904,324 1.7500 0.41%
2022-09-02 0 2.420 2.420 2.430 2.400 2.450 784,000 1,896,780 2.4194 1.747 1.747 1.755 1.733 1.769 1,085,743 1.7470 1.26%
2022-09-01 0 2.390 2.380 2.390 2.360 2.420 1,064,000 2,545,830 2.3927 1.726 1.719 1.726 1.704 1.747 1,473,508 1.7277 0.84%
2022-08-31 0 2.370 2.360 2.390 2.310 2.480 3,854,000 9,138,650 2.3712 1.711 1.704 1.726 1.668 1.791 5,337,312 1.7122 -4.05%
2022-08-30 0 2.470 2.460 2.470 2.460 2.510 3,171,000 7,856,470 2.4776 1.784 1.776 1.784 1.776 1.812 4,391,442 1.7890 -1.20%
2022-08-29 0 2.500 2.490 2.500 2.490 2.550 1,978,000 4,976,350 2.5158 1.805 1.798 1.805 1.798 1.841 2,739,285 1.8167 -1.96%
2022-08-26 0 2.550 2.530 2.550 2.520 2.570 464,000 1,176,530 2.5356 1.841 1.827 1.841 1.820 1.856 642,582 1.8309 0.79%
2022-08-25 0 2.530 2.530 2.540 2.530 2.570 296,000 749,280 2.5314 1.827 1.827 1.834 1.827 1.856 409,923 1.8279 0.00%
2022-08-24 0 2.530 2.530 2.540 2.520 2.570 607,000 1,539,640 2.5365 1.827 1.827 1.834 1.820 1.856 840,620 1.8316 -1.56%
2022-08-23 0 2.570 2.560 2.570 2.540 2.580 602,000 1,538,440 2.5555 1.856 1.849 1.856 1.834 1.863 833,695 1.8453 0.39%
2022-08-22 0 2.560 2.560 2.570 2.560 2.600 1,309,000 3,386,210 2.5869 1.849 1.849 1.856 1.849 1.877 1,812,803 1.8679 0.00%
2022-08-19 0 2.560 2.560 2.570 2.550 2.580 170,430 436,179 2.5593 1.849 1.849 1.856 1.841 1.863 236,024 1.8480 0.39%
2022-08-18 0 2.550 2.540 2.550 2.540 2.580 187,000 478,760 2.5602 1.841 1.834 1.841 1.834 1.863 258,972 1.8487 -0.39%
2022-08-17 0 2.560 2.560 2.580 2.550 2.600 1,148,000 2,954,580 2.5737 1.849 1.849 1.863 1.841 1.877 1,589,838 1.8584 0.39%
2022-08-16 0 2.550 2.530 2.550 2.500 2.560 1,973,000 5,010,790 2.5397 1.841 1.827 1.841 1.805 1.849 2,732,360 1.8339 1.19%
2022-08-15 0 2.520 2.510 2.540 2.510 2.580 1,677,000 4,249,030 2.5337 1.820 1.812 1.834 1.812 1.863 2,322,437 1.8296 -1.95%
2022-08-12 0 2.570 2.550 2.580 2.550 2.600 270,000 693,610 2.5689 1.856 1.841 1.863 1.841 1.877 373,917 1.8550 0.00%
2022-08-11 0 2.570 2.560 2.570 2.520 2.580 1,422,000 3,639,610 2.5595 1.856 1.849 1.856 1.820 1.863 1,969,294 1.8482 1.98%
2022-08-10 0 2.520 2.520 2.540 2.510 2.550 429,000 1,081,920 2.5220 1.820 1.820 1.834 1.812 1.841 594,112 1.8211 0.00%
2022-08-09 0 2.520 2.520 2.530 2.510 2.550 671,000 1,698,590 2.5314 1.820 1.820 1.827 1.812 1.841 929,252 1.8279 -0.79%
2022-08-08 0 2.540 2.540 2.550 2.510 2.560 700,000 1,779,810 2.5426 1.834 1.834 1.841 1.812 1.849 969,413 1.8360 1.20%
2022-08-05 0 2.510 2.500 2.510 2.470 2.540 2,516,910 6,313,883 2.5086 1.812 1.805 1.812 1.784 1.834 3,485,608 1.8114 -1.95%
2022-08-04 0 2.560 2.550 2.570 2.540 2.560 148,000 377,700 2.5520 1.849 1.841 1.856 1.834 1.849 204,962 1.8428 0.79%
2022-08-03 0 2.540 2.540 2.550 2.530 2.560 254,000 646,040 2.5435 1.834 1.834 1.841 1.827 1.849 351,759 1.8366 -0.78%
2022-08-02 0 2.560 2.530 2.560 2.520 2.560 1,685,000 4,275,010 2.5371 1.849 1.827 1.849 1.820 1.849 2,333,516 1.8320 -0.78%
2022-08-01 0 2.580 2.560 2.580 2.560 2.590 381,000 980,120 2.5725 1.863 1.849 1.863 1.849 1.870 527,638 1.8576 -0.39%
2022-07-29 0 2.590 2.590 2.600 2.570 2.620 1,335,000 3,474,585 2.6027 1.870 1.870 1.877 1.856 1.892 1,848,810 1.8794 0.00%
2022-07-28 0 2.590 2.590 2.600 2.550 2.600 613,000 1,584,790 2.5853 1.870 1.870 1.877 1.841 1.877 848,929 1.8668 0.78%
2022-07-27 0 2.570 2.550 2.570 2.540 2.580 837,000 2,143,640 2.5611 1.856 1.841 1.856 1.834 1.863 1,159,141 1.8493 -0.39%
2022-07-26 0 2.580 2.550 2.580 2.540 2.620 1,862,000 4,797,050 2.5763 1.863 1.841 1.863 1.834 1.892 2,578,639 1.8603 1.57%
2022-07-25 0 2.540 2.520 2.540 2.500 2.540 353,000 894,220 2.5332 1.834 1.820 1.834 1.805 1.834 488,861 1.8292 1.20%
2022-07-22 0 2.510 2.510 2.530 2.500 2.530 347,648 874,732 2.5161 1.812 1.812 1.827 1.805 1.827 481,449 1.8169 0.00%
2022-07-21 0 2.510 2.500 2.510 2.500 2.540 601,283 1,509,784 2.5109 1.812 1.805 1.812 1.805 1.834 832,702 1.8131 -0.79%
2022-07-20 0 2.530 2.520 2.530 2.510 2.540 548,283 1,384,235 2.5247 1.827 1.820 1.827 1.812 1.834 759,304 1.8230 0.00%
2022-07-19 0 2.530 2.520 2.530 2.510 2.540 192,000 485,550 2.5289 1.827 1.820 1.827 1.812 1.834 265,896 1.8261 0.00%
2022-07-18 0 2.530 2.520 2.540 2.520 2.540 211,000 533,860 2.5301 1.827 1.820 1.834 1.820 1.834 292,209 1.8270 0.40%
2022-07-15 0 2.520 2.510 2.520 2.510 2.550 315,000 796,070 2.5272 1.820 1.812 1.820 1.812 1.841 436,236 1.8249 -1.18%
2022-07-14 0 2.550 2.520 2.550 2.520 2.560 314,513 799,282 2.5413 1.841 1.820 1.841 1.820 1.849 435,562 1.8351 0.39%
2022-07-13 0 2.540 2.530 2.570 2.540 2.570 739,000 1,886,180 2.5523 1.834 1.827 1.856 1.834 1.856 1,023,423 1.8430 -0.78%
2022-07-12 0 2.560 2.560 2.570 2.560 2.590 122,000 312,710 2.5632 1.849 1.849 1.856 1.849 1.870 168,955 1.8508 -0.39%
2022-07-11 0 2.570 2.560 2.570 2.560 2.580 230,000 591,090 2.5700 1.856 1.849 1.856 1.849 1.863 318,521 1.8557 -0.77%
2022-07-08 0 2.590 2.580 2.590 2.580 2.590 469,305 1,212,029 2.5826 1.870 1.863 1.870 1.863 1.870 649,929 1.8649 0.39%
2022-07-07 0 2.580 2.560 2.580 2.530 2.580 342,000 874,340 2.5565 1.863 1.849 1.863 1.827 1.863 473,628 1.8460 1.18%
2022-07-06 0 2.550 2.540 2.550 2.540 2.590 670,000 1,716,870 2.5625 1.841 1.834 1.841 1.834 1.870 927,867 1.8503 -1.54%
2022-07-05 0 2.590 2.580 2.590 2.580 2.600 118,000 305,680 2.5905 1.870 1.863 1.870 1.863 1.877 163,415 1.8706 -0.38%
2022-07-04 0 2.600 2.580 2.600 2.570 2.610 710,000 1,839,500 2.5908 1.877 1.863 1.877 1.856 1.885 983,262 1.8708 0.78%
2022-06-30 0 2.580 2.570 2.580 2.570 2.590 409,000 1,055,570 2.5809 1.863 1.856 1.863 1.856 1.870 566,414 1.8636 0.39%
2022-06-29 0 2.570 2.560 2.570 2.560 2.580 496,000 1,275,820 2.5722 1.856 1.849 1.856 1.849 1.863 686,899 1.8574 0.39%
2022-06-28 0 2.560 2.540 2.560 2.540 2.570 649,000 1,655,250 2.5505 1.849 1.834 1.849 1.834 1.856 898,785 1.8417 0.79%
2022-06-27 0 2.540 2.530 2.540 2.520 2.550 516,000 1,309,090 2.5370 1.834 1.827 1.834 1.820 1.841 714,596 1.8319 0.40%
2022-06-24 0 2.530 2.520 2.530 2.520 2.550 529,000 1,340,010 2.5331 1.827 1.820 1.827 1.820 1.841 732,599 1.8291 0.00%
2022-06-23 0 2.530 2.520 2.530 2.520 2.530 546,000 1,379,070 2.5258 1.827 1.820 1.827 1.820 1.827 756,142 1.8238 0.80%
2022-06-22 0 2.510 2.510 2.520 2.510 2.530 175,158 441,549 2.5209 1.812 1.812 1.820 1.812 1.827 242,572 1.8203 0.00%
2022-06-21 0 2.510 2.500 2.510 2.480 2.510 930,000 2,319,840 2.4945 1.812 1.805 1.812 1.791 1.812 1,287,935 1.8012 1.21%
2022-06-20 0 2.480 2.480 2.490 2.470 2.500 798,000 1,983,380 2.4854 1.791 1.791 1.798 1.784 1.805 1,105,131 1.7947 -0.80%
2022-06-17 0 2.500 2.500 2.510 2.500 2.510 561,000 1,404,090 2.5028 1.805 1.805 1.812 1.805 1.812 776,915 1.8073 0.00%
2022-06-16 0 2.500 2.500 2.510 2.500 2.520 1,164,000 2,913,880 2.5033 1.805 1.805 1.812 1.805 1.820 1,611,996 1.8076 0.00%
2022-06-15 0 2.500 2.490 2.500 2.490 2.540 1,960,000 4,929,090 2.5148 1.805 1.798 1.805 1.798 1.834 2,714,357 1.8159 -1.19%
2022-06-14 0 2.530 2.520 2.530 2.520 2.530 847,000 2,139,080 2.5255 1.827 1.820 1.827 1.820 1.827 1,172,990 1.8236 0.00%
2022-06-13 0 2.530 2.530 2.540 2.530 2.550 1,305,000 3,316,250 2.5412 1.827 1.827 1.834 1.827 1.841 1,807,263 1.8350 -1.17%
2022-06-10 0 2.560 2.550 2.560 2.550 2.570 506,000 1,293,840 2.5570 1.849 1.841 1.849 1.841 1.856 700,747 1.8464 0.00%
2022-06-09 0 2.560 2.560 2.570 2.550 2.580 1,154,000 2,955,490 2.5611 1.849 1.849 1.856 1.841 1.863 1,598,147 1.8493 0.39%
2022-06-08 0 2.550 2.550 2.560 2.550 2.570 574,046 1,469,908 2.5606 1.841 1.841 1.849 1.841 1.856 794,983 1.8490 -0.39%
2022-06-07 0 2.560 2.550 2.560 2.550 2.580 830,000 2,126,650 2.5622 1.849 1.841 1.849 1.841 1.863 1,149,447 1.8502 0.00%
2022-06-06 0 2.560 2.560 2.570 2.550 2.570 985,000 2,524,860 2.5633 1.849 1.849 1.856 1.841 1.856 1,364,103 1.8509 -0.39%
2022-06-02 0 2.570 2.560 2.580 2.560 2.590 501,000 1,288,940 2.5727 1.856 1.849 1.863 1.849 1.870 693,823 1.8577 -0.39%
2022-06-01 0 2.580 2.580 2.600 2.580 2.610 941,000 2,440,490 2.5935 1.863 1.863 1.877 1.863 1.885 1,303,168 1.8727 -0.39%
2022-05-31 0 2.590 2.580 2.590 2.560 2.600 551,000 1,424,860 2.5860 1.870 1.863 1.870 1.849 1.877 763,067 1.8673 0.78%
2022-05-30 0 2.570 2.560 2.570 2.550 2.580 684,000 1,755,580 2.5666 1.856 1.849 1.856 1.841 1.863 947,255 1.8533 0.78%
2022-05-27 0 2.550 2.550 2.560 2.550 2.560 327,000 835,450 2.5549 1.841 1.841 1.849 1.841 1.849 452,854 1.8449 -0.39%
2022-05-26 0 2.560 2.550 2.560 2.550 2.570 516,000 1,321,800 2.5616 1.849 1.841 1.849 1.841 1.856 714,596 1.8497 0.39%
2022-05-25 0 2.550 2.550 2.560 2.550 2.570 237,000 607,160 2.5619 1.841 1.841 1.849 1.841 1.856 328,216 1.8499 0.00%
2022-05-24 0 2.550 2.540 2.550 2.540 2.560 313,810 799,803 2.5487 1.841 1.834 1.841 1.834 1.849 434,588 1.8404 0.39%
2022-05-23 0 2.540 2.540 2.550 2.530 2.570 972,000 2,479,020 2.5504 1.834 1.834 1.841 1.827 1.856 1,346,100 1.8416 -0.78%
2022-05-20 0 2.560 2.560 2.580 2.560 2.580 1,227,000 3,158,550 2.5742 1.849 1.849 1.863 1.849 1.863 1,699,243 1.8588 -0.78%
2022-05-19 0 2.580 2.560 2.580 2.560 2.590 1,336,000 3,434,780 2.5709 1.863 1.849 1.863 1.849 1.870 1,850,194 1.8564 0.00%
2022-05-18 0 2.580 2.580 2.600 2.580 2.610 670,000 1,736,370 2.5916 1.863 1.863 1.877 1.863 1.885 927,867 1.8714 -0.77%
2022-05-17 0 2.600 2.600 2.610 2.580 2.610 128,000 333,340 2.6042 1.877 1.877 1.885 1.863 1.885 177,264 1.8805 0.39%
2022-05-16 0 2.590 2.590 2.610 2.590 2.610 389,000 1,013,470 2.6053 1.870 1.870 1.885 1.870 1.885 538,717 1.8813 -0.38%
2022-05-13 0 2.600 2.600 2.610 2.590 2.620 217,000 564,570 2.6017 1.877 1.877 1.885 1.870 1.892 300,518 1.8787 0.00%
2022-05-12 0 2.600 2.600 2.610 2.580 2.620 753,000 1,960,950 2.6042 1.877 1.877 1.885 1.863 1.892 1,042,812 1.8804 -0.38%
2022-05-11 0 2.610 2.610 2.620 2.580 2.620 489,000 1,276,920 2.6113 1.885 1.885 1.892 1.863 1.892 677,204 1.8856 0.38%
2022-05-10 0 2.600 2.600 2.610 2.580 2.620 555,207 1,444,770 2.6022 1.877 1.877 1.885 1.863 1.892 768,893 1.8790 -0.76%
2022-05-06 0 2.620 2.620 2.630 2.620 2.650 363,000 952,830 2.6249 1.892 1.892 1.899 1.892 1.914 502,710 1.8954 -0.38%
2022-05-05 0 2.630 2.630 2.640 2.620 2.650 354,000 932,645 2.6346 1.899 1.899 1.906 1.892 1.914 490,246 1.9024 0.00%
2022-05-04 0 2.630 2.630 2.640 2.610 2.640 268,000 704,640 2.6293 1.899 1.899 1.906 1.885 1.906 371,147 1.8985 0.38%
2022-05-03 0 2.620 2.620 2.630 2.560 2.630 882,000 2,298,720 2.6063 1.892 1.892 1.899 1.849 1.899 1,221,461 1.8819 0.00%
2022-04-29 0 2.620 2.620 2.640 2.600 2.650 220,500 580,235 2.6315 1.892 1.892 1.906 1.877 1.914 305,365 1.9001 0.38%
2022-04-28 0 2.610 2.600 2.610 2.610 2.650 248,000 649,170 2.6176 1.885 1.877 1.885 1.885 1.914 343,449 1.8901 -0.38%
2022-04-27 0 2.620 2.620 2.630 2.600 2.650 780,000 2,040,200 2.6156 1.892 1.892 1.899 1.877 1.914 1,080,203 1.8887 -0.38%
2022-04-26 0 2.630 2.620 2.630 2.620 2.650 656,842 1,727,362 2.6298 1.899 1.892 1.899 1.892 1.914 909,645 1.8989 0.38%
2022-04-25 0 2.620 2.620 2.640 2.610 2.670 1,220,000 3,218,220 2.6379 1.892 1.892 1.906 1.885 1.928 1,689,549 1.9048 -2.24%
2022-04-22 0 2.680 2.670 2.680 2.660 2.690 233,000 623,490 2.6759 1.935 1.928 1.935 1.921 1.942 322,676 1.9322 0.75%
2022-04-21 0 2.660 2.660 2.680 2.660 2.690 674,000 1,800,920 2.6720 1.921 1.921 1.935 1.921 1.942 933,406 1.9294 -0.75%
2022-04-20 0 2.680 2.680 2.690 2.680 2.710 391,000 1,051,950 2.6904 1.935 1.935 1.942 1.935 1.957 541,487 1.9427 -0.74%
2022-04-19 0 2.700 2.690 2.700 2.680 2.710 668,000 1,801,930 2.6975 1.950 1.942 1.950 1.935 1.957 925,097 1.9478 0.00%
2022-04-14 0 2.700 2.680 2.700 2.680 2.700 516,000 1,387,850 2.6896 1.950 1.935 1.950 1.935 1.950 714,596 1.9421 0.75%
2022-04-13 0 2.680 2.670 2.680 2.670 2.700 974,000 2,616,980 2.6868 1.935 1.928 1.935 1.928 1.950 1,348,869 1.9401 -0.74%
2022-04-12 0 2.700 2.690 2.700 2.680 2.700 303,000 814,520 2.6882 1.950 1.942 1.950 1.935 1.950 419,617 1.9411 0.37%
2022-04-11 0 2.690 2.690 2.700 2.680 2.700 1,382,000 3,713,310 2.6869 1.942 1.942 1.950 1.935 1.950 1,913,899 1.9402 -0.74%
2022-04-08 0 2.710 2.700 2.710 2.680 2.730 3,711,757 10,017,453 2.6988 1.957 1.950 1.957 1.935 1.971 5,140,323 1.9488 -0.73%
2022-04-07 0 2.880 2.880 2.890 2.880 2.900 3,576,000 10,316,410 2.8849 1.971 1.971 1.978 1.971 1.985 5,224,805 1.9745 0.00%
2022-04-06 0 2.880 2.880 2.900 2.860 2.890 2,006,000 5,779,740 2.8812 1.971 1.971 1.985 1.957 1.978 2,930,917 1.9720 0.70%
2022-04-04 0 2.860 2.860 2.880 2.820 2.880 2,312,000 6,611,560 2.8597 1.957 1.957 1.971 1.930 1.971 3,378,006 1.9572 0.35%
2022-04-01 0 2.850 2.840 2.850 2.820 2.850 1,451,000 4,106,150 2.8299 1.951 1.944 1.951 1.930 1.951 2,120,020 1.9368 0.35%
2022-03-31 0 2.840 2.830 2.840 2.830 2.840 922,000 2,615,810 2.8371 1.944 1.937 1.944 1.937 1.944 1,347,111 1.9418 0.00%
2022-03-30 0 2.840 2.830 2.840 2.800 2.840 1,911,500 5,400,845 2.8254 1.944 1.937 1.944 1.916 1.944 2,792,845 1.9338 1.07%
2022-03-29 0 2.810 2.800 2.810 2.790 2.810 1,145,000 3,206,870 2.8008 1.923 1.916 1.923 1.910 1.923 1,672,931 1.9169 0.00%
2022-03-28 0 2.810 2.790 2.810 2.790 2.810 1,322,000 3,699,050 2.7981 1.923 1.910 1.923 1.910 1.923 1,931,541 1.9151 0.36%
2022-03-25 0 2.800 2.790 2.800 2.790 2.820 2,039,000 5,712,550 2.8016 1.916 1.910 1.916 1.910 1.930 2,979,132 1.9175 0.00%
2022-03-24 0 2.800 2.790 2.800 2.780 2.810 968,000 2,700,570 2.7898 1.916 1.910 1.916 1.903 1.923 1,414,321 1.9094 -0.36%
2022-03-23 0 2.810 2.800 2.810 2.750 2.820 2,819,000 7,890,180 2.7989 1.923 1.916 1.923 1.882 1.930 4,118,771 1.9157 1.08%
2022-03-22 0 2.780 2.760 2.780 2.730 2.790 1,447,000 4,004,070 2.7672 1.903 1.889 1.903 1.868 1.910 2,114,176 1.8939 1.09%
2022-03-21 0 2.750 2.730 2.750 2.710 2.760 544,724 1,488,963 2.7334 1.882 1.868 1.882 1.855 1.889 795,883 1.8708 0.36%
2022-03-18 0 2.740 2.740 2.750 2.700 2.760 709,000 1,935,930 2.7305 1.875 1.875 1.882 1.848 1.889 1,035,902 1.8688 0.74%
2022-03-17 0 2.720 2.720 2.730 2.660 2.730 1,003,000 2,701,180 2.6931 1.862 1.862 1.868 1.821 1.868 1,465,458 1.8432 3.42%
2022-03-16 0 2.630 2.620 2.650 2.580 2.670 2,459,000 6,436,996 2.6177 1.800 1.793 1.814 1.766 1.827 3,592,784 1.7916 0.38%
2022-03-15 0 2.620 2.600 2.620 2.600 2.680 2,784,000 7,324,030 2.6308 1.793 1.780 1.793 1.780 1.834 4,067,633 1.8006 -2.24%
2022-03-14 0 2.680 2.670 2.680 2.670 2.700 1,424,000 3,818,460 2.6815 1.834 1.827 1.834 1.827 1.848 2,080,571 1.8353 -0.74%
2022-03-11 0 2.700 2.710 2.720 2.680 2.760 719,000 1,946,487 2.7072 1.848 1.855 1.862 1.834 1.889 1,050,513 1.8529 -0.37%
2022-03-10 0 2.710 2.710 2.720 2.680 2.720 805,000 2,174,800 2.7016 1.855 1.855 1.862 1.834 1.862 1,176,166 1.8491 0.74%
2022-03-09 0 2.690 2.680 2.690 2.680 2.710 500,000 1,344,430 2.6889 1.841 1.834 1.841 1.834 1.855 730,538 1.8403 -0.37%
2022-03-08 0 2.700 2.680 2.700 2.670 2.700 782,000 2,097,750 2.6825 1.848 1.834 1.848 1.827 1.848 1,142,561 1.8360 0.37%
2022-03-07 0 2.690 2.680 2.690 2.670 2.700 977,849 2,624,523 2.6840 1.841 1.834 1.841 1.827 1.848 1,428,711 1.8370 -0.74%
2022-03-04 0 2.710 2.700 2.710 2.680 2.710 697,000 1,877,060 2.6931 1.855 1.848 1.855 1.834 1.855 1,018,369 1.8432 0.00%
2022-03-03 0 2.710 2.700 2.710 2.690 2.720 321,000 868,240 2.7048 1.855 1.848 1.855 1.841 1.862 469,005 1.8512 1.12%
2022-03-02 0 2.680 2.680 2.690 2.680 2.710 855,000 2,300,610 2.6908 1.834 1.834 1.841 1.834 1.855 1,249,219 1.8416 -1.11%
2022-03-01 0 2.710 2.700 2.710 2.680 2.710 783,000 2,111,950 2.6973 1.855 1.848 1.855 1.834 1.855 1,144,022 1.8461 0.74%
2022-02-28 0 2.690 2.690 2.700 2.660 2.700 595,000 1,591,510 2.6748 1.841 1.841 1.848 1.821 1.848 869,340 1.8307 -0.37%
2022-02-25 0 2.700 2.700 2.710 2.690 2.720 630,000 1,706,950 2.7094 1.848 1.848 1.855 1.841 1.862 920,477 1.8544 0.00%
2022-02-24 0 2.700 2.680 2.700 2.680 2.760 2,710,489 7,354,319 2.7133 1.848 1.834 1.848 1.834 1.889 3,960,228 1.8570 -2.17%
2022-02-23 0 2.760 2.760 2.770 2.750 2.770 829,000 2,289,710 2.7620 1.889 1.889 1.896 1.882 1.896 1,211,231 1.8904 -0.36%
2022-02-22 0 2.770 2.760 2.780 2.760 2.780 845,000 2,341,660 2.7712 1.896 1.889 1.903 1.889 1.903 1,234,609 1.8967 -0.72%
2022-02-21 0 2.790 2.770 2.790 2.760 2.790 430,000 1,190,300 2.7681 1.910 1.896 1.910 1.889 1.910 628,262 1.8946 0.36%
2022-02-18 0 2.780 2.780 2.790 2.780 2.800 410,000 1,143,160 2.7882 1.903 1.903 1.910 1.903 1.916 599,041 1.9083 -0.36%
2022-02-17 0 2.790 2.780 2.790 2.770 2.820 804,000 2,241,400 2.7878 1.910 1.903 1.910 1.896 1.930 1,174,704 1.9081 0.36%
2022-02-16 0 2.780 2.780 2.800 2.770 2.820 948,000 2,643,670 2.7887 1.903 1.903 1.916 1.896 1.930 1,385,099 1.9087 -0.71%
2022-02-15 0 2.800 2.790 2.800 2.790 2.830 1,051,000 2,944,030 2.8012 1.916 1.910 1.916 1.910 1.937 1,535,590 1.9172 -0.36%
2022-02-14 0 2.810 2.800 2.820 2.800 2.830 468,000 1,316,010 2.8120 1.923 1.916 1.930 1.916 1.937 683,783 1.9246 -0.71%
2022-02-11 0 2.830 2.810 2.830 2.810 2.840 968,000 2,733,710 2.8241 1.937 1.923 1.937 1.923 1.944 1,414,321 1.9329 0.00%
2022-02-10 0 2.830 2.830 2.850 2.800 2.850 1,057,939 2,992,327 2.8284 1.937 1.937 1.951 1.916 1.951 1,545,728 1.9359 1.07%
2022-02-09 0 2.800 2.800 2.810 2.790 2.830 1,201,000 3,370,500 2.8064 1.916 1.916 1.923 1.910 1.937 1,754,751 1.9208 0.00%
2022-02-08 0 2.800 2.790 2.800 2.760 2.800 683,000 1,901,700 2.7843 1.916 1.910 1.916 1.889 1.916 997,914 1.9057 1.08%
2022-02-07 0 2.770 2.770 2.780 2.730 2.780 479,000 1,326,100 2.7685 1.896 1.896 1.903 1.868 1.903 699,855 1.8948 0.36%
2022-02-04 0 2.760 2.760 2.770 2.720 2.770 679,000 1,868,820 2.7523 1.889 1.889 1.896 1.862 1.896 992,070 1.8838 0.73%
2022-01-31 0 2.740 2.740 2.750 2.730 2.750 409,000 1,120,935 2.7407 1.875 1.875 1.882 1.868 1.882 597,580 1.8758 0.00%
2022-01-28 0 2.740 2.730 2.740 2.710 2.740 692,000 1,886,670 2.7264 1.875 1.868 1.875 1.855 1.875 1,011,064 1.8660 0.37%
2022-01-27 0 2.730 2.720 2.730 2.710 2.750 1,969,000 5,354,070 2.7192 1.868 1.862 1.868 1.855 1.882 2,876,857 1.8611 -0.73%
2022-01-26 0 2.750 2.740 2.750 2.730 2.770 309,000 850,730 2.7532 1.882 1.875 1.882 1.868 1.896 451,472 1.8843 0.36%
2022-01-25 0 2.740 2.740 2.750 2.730 2.760 1,128,000 3,093,640 2.7426 1.875 1.875 1.882 1.868 1.889 1,648,093 1.8771 -0.72%
2022-01-24 0 2.760 2.760 2.770 2.740 2.790 2,199,000 6,076,580 2.7633 1.889 1.889 1.896 1.875 1.910 3,212,904 1.8913 -0.72%
2022-01-21 0 2.780 2.770 2.780 2.750 2.780 522,158 1,445,797 2.7689 1.903 1.896 1.903 1.882 1.903 762,912 1.8951 0.72%
2022-01-20 0 2.760 2.750 2.760 2.740 2.770 310,000 853,950 2.7547 1.889 1.882 1.889 1.875 1.896 452,933 1.8854 0.73%
2022-01-19 0 2.740 2.740 2.750 2.730 2.760 431,000 1,179,890 2.7376 1.875 1.875 1.882 1.868 1.889 629,723 1.8737 -0.72%
2022-01-18 0 2.760 2.740 2.760 2.730 2.770 863,000 2,369,500 2.7457 1.889 1.875 1.889 1.868 1.896 1,260,908 1.8792 0.00%
2022-01-17 0 2.760 2.740 2.750 2.740 2.760 463,000 1,273,920 2.7514 1.889 1.875 1.882 1.875 1.889 676,478 1.8832 0.36%
2022-01-14 0 2.750 2.740 2.750 2.730 2.760 335,000 921,030 2.7493 1.882 1.875 1.882 1.868 1.889 489,460 1.8817 0.00%
2022-01-13 0 2.750 2.740 2.750 2.740 2.770 677,000 1,865,000 2.7548 1.882 1.875 1.882 1.875 1.896 989,148 1.8855 -0.36%
2022-01-12 0 2.760 2.760 2.770 2.750 2.780 654,000 1,804,970 2.7599 1.889 1.889 1.896 1.882 1.903 955,543 1.8889 -0.72%
2022-01-11 0 2.780 2.760 2.780 2.750 2.780 699,000 1,932,050 2.7640 1.903 1.889 1.903 1.882 1.903 1,021,292 1.8918 0.72%
2022-01-10 0 2.760 2.750 2.760 2.720 2.760 958,000 2,629,290 2.7446 1.889 1.882 1.889 1.862 1.889 1,399,710 1.8785 1.47%
2022-01-07 0 2.720 2.710 2.720 2.690 2.730 460,334 1,249,155 2.7136 1.862 1.855 1.862 1.841 1.868 672,583 1.8573 1.12%
2022-01-06 0 2.690 2.690 2.700 2.660 2.750 2,048,000 5,526,040 2.6983 1.841 1.841 1.848 1.821 1.882 2,992,282 1.8468 -1.47%
2022-01-05 0 2.730 2.720 2.730 2.630 2.750 3,323,000 8,971,690 2.6999 1.868 1.862 1.868 1.800 1.882 4,855,153 1.8479 4.20%
2022-01-04 0 2.620 2.620 2.640 2.590 2.650 2,611,000 6,849,230 2.6232 1.793 1.793 1.807 1.773 1.814 3,814,867 1.7954 -0.38%
2022-01-03 0 2.630 2.630 2.640 2.620 2.650 563,000 1,482,390 2.6330 1.800 1.800 1.807 1.793 1.814 822,585 1.8021 0.77%
2021-12-31 0 2.610 2.610 2.620 2.610 2.630 285,000 745,950 2.6174 1.786 1.786 1.793 1.786 1.800 416,406 1.7914 -0.76%
2021-12-30 0 2.630 2.620 2.630 2.590 2.630 352,000 919,810 2.6131 1.800 1.793 1.800 1.773 1.800 514,298 1.7885 1.15%
2021-12-29 0 2.600 2.600 2.610 2.580 2.610 398,000 1,034,280 2.5987 1.780 1.780 1.786 1.766 1.786 581,508 1.7786 0.00%
2021-12-28 0 2.600 2.590 2.600 2.540 2.600 997,000 2,569,560 2.5773 1.780 1.773 1.780 1.738 1.780 1,456,692 1.7640 1.96%
2021-12-24 0 2.550 2.540 2.570 2.540 2.580 880,000 2,253,170 2.5604 1.745 1.738 1.759 1.738 1.766 1,285,746 1.7524 0.39%
2021-12-23 0 2.540 2.540 2.550 2.500 2.560 635,000 1,615,371 2.5439 1.738 1.738 1.745 1.711 1.752 927,783 1.7411 0.79%
2021-12-22 0 2.520 2.520 2.540 2.480 2.540 1,143,000 2,875,570 2.5158 1.725 1.725 1.738 1.697 1.738 1,670,009 1.7219 1.20%
2021-12-21 0 2.490 2.490 2.500 2.460 2.520 2,005,384 4,975,830 2.4812 1.704 1.704 1.711 1.684 1.725 2,930,017 1.6982 0.00%
2021-12-20 0 2.490 2.490 2.500 2.470 2.540 2,405,000 6,017,780 2.5022 1.704 1.704 1.711 1.691 1.738 3,513,886 1.7126 -1.19%
2021-12-17 0 2.520 2.520 2.530 2.510 2.540 2,092,000 5,276,790 2.5224 1.725 1.725 1.732 1.718 1.738 3,056,569 1.7264 -0.79%
2021-12-16 0 2.540 2.540 2.550 2.520 2.590 2,460,000 6,234,120 2.5342 1.738 1.738 1.745 1.725 1.773 3,594,245 1.7345 -0.39%
2021-12-15 0 2.550 2.550 2.560 2.550 2.590 2,593,000 6,638,282 2.5601 1.745 1.745 1.752 1.745 1.773 3,788,568 1.7522 -1.54%
2021-12-14 0 2.590 2.590 2.600 2.580 2.640 1,482,000 3,865,401 2.6082 1.773 1.773 1.780 1.766 1.807 2,165,313 1.7851 -1.89%
2021-12-13 0 2.640 2.640 2.650 2.620 2.670 772,000 2,033,660 2.6343 1.807 1.807 1.814 1.793 1.827 1,127,950 1.8030 0.76%
2021-12-10 0 2.620 2.610 2.620 2.580 2.640 1,006,000 2,631,200 2.6155 1.793 1.786 1.793 1.766 1.807 1,469,842 1.7901 1.16%
2021-12-09 0 2.590 2.590 2.620 2.570 2.630 2,016,000 5,255,360 2.6068 1.773 1.773 1.793 1.759 1.800 2,945,528 1.7842 0.78%
2021-12-08 0 2.570 2.570 2.610 2.560 2.610 1,173,000 3,025,650 2.5794 1.759 1.759 1.786 1.752 1.786 1,713,841 1.7654 -0.39%
2021-12-07 0 2.580 2.580 2.590 2.560 2.600 1,041,558 2,677,630 2.5708 1.766 1.766 1.773 1.752 1.780 1,521,795 1.7595 0.78%
2021-12-06 0 2.560 2.560 2.570 2.560 2.610 1,273,000 3,277,031 2.5743 1.752 1.752 1.759 1.752 1.786 1,859,949 1.7619 -1.16%
2021-12-03 0 2.590 2.590 2.610 2.580 2.620 549,000 1,430,570 2.6058 1.773 1.773 1.786 1.766 1.793 802,130 1.7835 -0.38%
2021-12-02 0 2.600 2.580 2.600 2.570 2.610 1,202,000 3,100,420 2.5794 1.780 1.766 1.780 1.759 1.786 1,756,212 1.7654 -0.38%
2021-12-01 0 2.610 2.590 2.610 2.560 2.630 1,791,000 4,683,390 2.6150 1.786 1.773 1.786 1.752 1.800 2,616,786 1.7897 -0.38%
2021-11-30 0 2.620 2.620 2.630 2.550 2.620 9,142,000 23,861,530 2.6101 1.793 1.793 1.800 1.745 1.793 13,357,149 1.7864 2.75%
2021-11-29 0 2.550 2.550 2.560 2.550 2.560 1,366,000 3,488,555 2.5538 1.745 1.745 1.752 1.745 1.752 1,995,829 1.7479 -0.39%
2021-11-26 0 2.560 2.550 2.560 2.560 2.620 3,289,000 8,516,540 2.5894 1.752 1.745 1.752 1.752 1.793 4,805,476 1.7723 -2.66%
2021-11-25 0 2.630 2.620 2.630 2.600 2.630 2,532,000 6,611,990 2.6114 1.800 1.793 1.800 1.780 1.800 3,699,442 1.7873 0.77%
2021-11-24 0 2.610 2.610 2.630 2.610 2.630 1,792,000 4,688,750 2.6165 1.786 1.786 1.800 1.786 1.800 2,618,247 1.7908 -0.76%
2021-11-23 0 2.630 2.620 2.630 2.620 2.650 1,149,000 3,020,690 2.6290 1.800 1.793 1.800 1.793 1.814 1,678,775 1.7993 -0.38%
2021-11-22 0 2.640 2.630 2.650 2.630 2.660 946,000 2,500,430 2.6432 1.807 1.800 1.814 1.800 1.821 1,382,177 1.8091 -0.38%
2021-11-19 0 2.650 2.650 2.670 2.640 2.680 1,141,248 3,028,649 2.6538 1.814 1.814 1.827 1.807 1.834 1,667,449 1.8163 0.00%
2021-11-18 0 2.650 2.650 2.660 2.650 2.680 2,172,000 5,764,290 2.6539 1.814 1.814 1.821 1.814 1.834 3,173,455 1.8164 0.38%
2021-11-17 0 2.640 2.640 2.650 2.640 2.710 5,069,000 13,621,010 2.6871 1.807 1.807 1.814 1.807 1.855 7,406,190 1.8391 -2.58%
2021-11-16 0 2.710 2.700 2.710 2.710 2.730 761,000 2,067,271 2.7165 1.855 1.848 1.855 1.855 1.868 1,111,878 1.8593 -0.37%
2021-11-15 0 2.720 2.710 2.720 2.700 2.730 1,171,000 3,184,550 2.7195 1.862 1.855 1.862 1.848 1.868 1,710,919 1.8613 -0.37%
2021-11-12 0 2.730 2.720 2.730 2.730 2.760 2,332,000 6,398,950 2.7440 1.868 1.862 1.868 1.868 1.889 3,407,227 1.8781 -1.09%
2021-11-11 0 2.760 2.760 2.770 2.750 2.770 183,000 505,010 2.7596 1.889 1.889 1.896 1.882 1.896 267,377 1.8888 0.36%
2021-11-10 0 2.750 2.750 2.760 2.730 2.770 465,000 1,275,480 2.7430 1.882 1.882 1.889 1.868 1.896 679,400 1.8774 0.00%
2021-11-09 0 2.750 2.750 2.770 2.730 2.770 574,000 1,580,430 2.7534 1.882 1.882 1.896 1.868 1.896 838,657 1.8845 -0.36%
2021-11-08 0 2.760 2.760 2.770 2.750 2.780 271,000 749,750 2.7666 1.889 1.889 1.896 1.882 1.903 395,951 1.8935 0.36%
2021-11-05 0 2.750 2.750 2.770 2.740 2.820 1,025,780 2,833,766 2.7625 1.882 1.882 1.896 1.875 1.930 1,498,742 1.8908 -2.48%
2021-11-04 0 2.820 2.790 2.820 2.750 2.820 1,212,000 3,385,090 2.7930 1.930 1.910 1.930 1.882 1.930 1,770,823 1.9116 2.17%
2021-11-03 0 2.760 2.750 2.770 2.740 2.780 628,000 1,732,740 2.7591 1.889 1.882 1.896 1.875 1.903 917,555 1.8884 0.36%
2021-11-02 0 2.750 2.750 2.770 2.750 2.780 750,000 2,071,020 2.7614 1.882 1.882 1.896 1.882 1.903 1,095,806 1.8900 -1.08%
2021-11-01 0 2.780 2.770 2.780 2.750 2.780 261,000 721,040 2.7626 1.903 1.896 1.903 1.882 1.903 381,341 1.8908 0.36%
2021-10-29 0 2.770 2.760 2.770 2.750 2.790 441,000 1,221,890 2.7707 1.896 1.889 1.896 1.882 1.910 644,334 1.8964 0.36%
2021-10-28 0 2.760 2.750 2.760 2.750 2.790 631,000 1,745,380 2.7661 1.889 1.882 1.889 1.882 1.910 921,938 1.8932 0.00%
2021-10-27 0 2.760 2.760 2.780 2.740 2.790 430,000 1,189,870 2.7671 1.889 1.889 1.903 1.875 1.910 628,262 1.8939 0.36%
2021-10-26 0 2.750 2.750 2.780 2.750 2.790 664,000 1,829,860 2.7558 1.882 1.882 1.903 1.882 1.910 970,154 1.8862 -0.36%
2021-10-25 0 2.760 2.770 2.780 2.750 2.790 388,142 1,075,616 2.7712 1.889 1.896 1.903 1.882 1.910 567,105 1.8967 -0.36%
2021-10-22 0 2.770 2.770 2.790 2.760 2.780 373,000 1,034,180 2.7726 1.896 1.896 1.910 1.889 1.903 544,981 1.8976 -0.36%
2021-10-21 0 2.780 2.760 2.780 2.760 2.800 918,000 2,541,910 2.7690 1.903 1.889 1.903 1.889 1.916 1,341,267 1.8952 0.36%
2021-10-20 0 2.770 2.770 2.780 2.760 2.780 348,000 964,190 2.7707 1.896 1.896 1.903 1.889 1.903 508,454 1.8963 -0.36%
2021-10-19 0 2.780 2.770 2.780 2.760 2.780 417,000 1,156,540 2.7735 1.903 1.896 1.903 1.889 1.903 609,268 1.8982 0.72%
2021-10-18 0 2.760 2.760 2.780 2.750 2.790 387,000 1,066,630 2.7561 1.889 1.889 1.903 1.882 1.910 565,436 1.8864 -0.36%
2021-10-15 0 2.770 2.760 2.770 2.740 2.780 616,000 1,705,000 2.7679 1.896 1.889 1.896 1.875 1.903 900,022 1.8944 0.36%
2021-10-12 0 2.760 2.760 2.780 2.740 2.770 452,000 1,246,410 2.7575 1.889 1.889 1.903 1.875 1.896 660,406 1.8873 0.00%
2021-10-11 0 2.760 2.760 2.780 2.750 2.780 317,000 876,870 2.7662 1.889 1.889 1.903 1.882 1.903 463,161 1.8932 -0.72%
2021-10-08 0 2.780 2.750 2.790 2.750 2.790 586,369 1,620,909 2.7643 1.903 1.882 1.910 1.882 1.910 856,729 1.8920 0.00%
2021-10-07 0 2.780 2.780 2.800 2.760 2.800 359,000 1,000,090 2.7858 1.903 1.903 1.916 1.889 1.916 524,526 1.9067 0.72%
2021-10-06 0 2.760 2.760 2.770 2.730 2.770 364,000 1,001,610 2.7517 1.889 1.889 1.896 1.868 1.896 531,831 1.8833 0.73%
2021-10-05 0 2.740 2.740 2.750 2.720 2.760 563,000 1,546,020 2.7460 1.875 1.875 1.882 1.862 1.889 822,585 1.8795 -0.36%
2021-10-04 0 2.750 2.750 2.760 2.720 2.800 1,037,000 2,854,500 2.7527 1.882 1.882 1.889 1.862 1.916 1,515,135 1.8840 -1.43%
2021-09-30 0 2.790 2.770 2.790 2.750 2.800 581,000 1,620,670 2.7894 1.910 1.896 1.910 1.882 1.916 848,885 1.9092 1.09%
2021-09-29 0 2.760 2.760 2.770 2.740 2.780 429,000 1,183,920 2.7597 1.889 1.889 1.896 1.875 1.903 626,801 1.8888 -0.36%
2021-09-28 0 2.770 2.770 2.790 2.730 2.790 716,000 1,978,670 2.7635 1.896 1.896 1.910 1.868 1.910 1,046,130 1.8914 0.36%
2021-09-27 0 2.760 2.760 2.790 2.760 2.820 440,000 1,217,370 2.7668 1.889 1.889 1.910 1.889 1.930 642,873 1.8936 -1.43%
2021-09-24 0 2.800 2.780 2.800 2.770 2.840 982,000 2,748,190 2.7986 1.916 1.903 1.916 1.896 1.944 1,434,776 1.9154 -1.06%
2021-09-23 0 2.830 2.790 2.830 2.790 2.860 1,140,000 3,210,850 2.8165 1.937 1.910 1.937 1.910 1.957 1,665,626 1.9277 2.17%
2021-09-21 0 2.770 2.760 2.770 2.740 2.790 1,052,519 2,911,508 2.7662 1.896 1.889 1.896 1.875 1.910 1,537,809 1.8933 -1.42%
2021-09-20 0 2.810 2.780 2.810 2.760 2.860 1,927,000 5,379,740 2.7918 1.923 1.903 1.923 1.889 1.957 2,815,492 1.9108 -1.75%
2021-09-17 0 2.860 2.860 2.880 2.850 2.890 1,137,000 3,257,950 2.8654 1.957 1.957 1.971 1.951 1.978 1,661,242 1.9612 -1.72%
2021-09-16 0 2.910 2.880 2.910 2.850 2.930 1,105,000 3,183,830 2.8813 1.992 1.971 1.992 1.951 2.005 1,614,488 1.9720 -0.68%
2021-09-15 0 2.930 2.920 2.950 2.920 2.950 419,000 1,230,680 2.9372 2.005 1.999 2.019 1.999 2.019 612,191 2.0103 -0.68%
2021-09-14 0 2.950 2.940 2.950 2.920 2.960 1,262,000 3,715,190 2.9439 2.019 2.012 2.019 1.999 2.026 1,843,877 2.0149 0.00%
2021-09-13 0 2.950 2.930 2.960 2.900 2.960 595,000 1,746,130 2.9347 2.019 2.005 2.026 1.985 2.026 869,340 2.0086 1.03%
2021-09-10 0 2.920 2.910 2.920 2.900 2.930 497,000 1,449,340 2.9162 1.999 1.992 1.999 1.985 2.005 726,154 1.9959 0.34%
2021-09-09 0 2.910 2.890 2.910 2.880 2.920 975,000 2,829,000 2.9015 1.992 1.978 1.992 1.971 1.999 1,424,548 1.9859 0.00%
2021-09-08 0 2.910 2.910 2.920 2.870 2.930 812,000 2,362,320 2.9093 1.992 1.992 1.999 1.964 2.005 1,186,393 1.9912 0.34%
2021-09-07 0 2.900 2.900 2.910 2.870 2.910 603,547 1,742,310 2.8868 1.985 1.985 1.992 1.964 1.992 881,828 1.9758 0.69%
2021-09-06 0 2.880 2.850 2.880 2.840 2.920 1,679,000 4,816,770 2.8688 1.971 1.951 1.971 1.944 1.999 2,453,145 1.9635 -0.35%
2021-09-03 0 2.890 2.870 2.890 2.860 2.920 878,000 2,534,820 2.8870 1.978 1.964 1.978 1.957 1.999 1,282,824 1.9760 0.48%
2021-09-02 0 2.980 2.970 2.980 2.970 2.990 973,000 2,897,178 2.9776 1.968 1.962 1.968 1.962 1.975 1,472,983 1.9669 0.00%
2021-09-01 0 2.980 2.970 2.980 2.960 2.980 1,161,000 3,443,620 2.9661 1.968 1.962 1.968 1.955 1.968 1,757,588 1.9593 0.34%
2021-08-31 0 2.970 2.970 2.990 2.960 3.000 873,000 2,593,180 2.9704 1.962 1.962 1.975 1.955 1.982 1,321,597 1.9622 -0.67%
2021-08-30 0 2.990 2.990 3.000 2.950 3.000 861,000 2,578,250 2.9945 1.975 1.975 1.982 1.949 1.982 1,303,431 1.9780 0.00%
2021-08-27 0 2.990 2.970 2.990 2.970 3.000 449,000 1,338,470 2.9810 1.975 1.962 1.975 1.962 1.982 679,722 1.9691 0.67%
2021-08-26 0 2.970 2.970 2.980 2.950 3.000 1,105,000 3,286,660 2.9744 1.962 1.962 1.968 1.949 1.982 1,672,812 1.9648 0.00%
2021-08-25 0 2.970 2.970 2.980 2.960 3.030 921,000 2,747,255 2.9829 1.962 1.962 1.968 1.955 2.002 1,394,262 1.9704 -1.66%
2021-08-24 0 3.020 3.010 3.020 2.970 3.040 3,286,438 9,844,572 2.9955 1.995 1.988 1.995 1.962 2.008 4,975,197 1.9787 1.68%
2021-08-23 0 2.970 2.960 2.970 2.900 2.970 1,418,000 4,174,360 2.9438 1.962 1.955 1.962 1.916 1.962 2,146,649 1.9446 2.41%
2021-08-20 0 2.900 2.900 2.910 2.890 2.960 1,748,825 5,093,073 2.9123 1.916 1.916 1.922 1.909 1.955 2,647,471 1.9238 -2.03%
2021-08-19 0 2.960 2.940 2.960 2.930 2.970 1,230,000 3,627,015 2.9488 1.955 1.942 1.955 1.935 1.962 1,862,044 1.9479 -0.34%
2021-08-18 0 2.970 2.970 2.980 2.860 2.970 3,318,000 9,655,590 2.9101 1.962 1.962 1.968 1.889 1.962 5,022,977 1.9223 4.58%
2021-08-17 0 2.840 2.830 2.840 2.830 2.880 1,020,000 2,901,770 2.8449 1.876 1.869 1.876 1.869 1.902 1,544,134 1.8792 -1.39%
2021-08-16 0 2.880 2.860 2.880 2.830 2.880 1,061,000 3,023,360 2.8495 1.902 1.889 1.902 1.869 1.902 1,606,202 1.8823 1.05%
2021-08-13 0 2.850 2.840 2.860 2.840 2.860 975,000 2,778,670 2.8499 1.883 1.876 1.889 1.876 1.889 1,476,011 1.8826 0.00%
2021-08-12 0 2.850 2.840 2.850 2.840 2.860 962,000 2,744,130 2.8525 1.883 1.876 1.883 1.876 1.889 1,456,330 1.8843 -0.35%
2021-08-11 0 2.860 2.850 2.860 2.840 2.870 772,000 2,201,390 2.8515 1.889 1.883 1.889 1.876 1.896 1,168,698 1.8836 0.35%
2021-08-10 0 2.850 2.840 2.850 2.840 2.860 690,000 1,962,810 2.8447 1.883 1.876 1.883 1.876 1.889 1,044,561 1.8791 0.35%
2021-08-09 0 2.840 2.830 2.840 2.810 2.870 921,000 2,619,980 2.8447 1.876 1.869 1.876 1.856 1.896 1,394,262 1.8791 1.07%
2021-08-06 0 2.810 2.790 2.810 2.760 2.820 852,656 2,370,817 2.7805 1.856 1.843 1.856 1.823 1.863 1,290,799 1.8367 1.08%
2021-08-05 0 2.780 2.770 2.780 2.760 2.780 516,000 1,430,365 2.7720 1.836 1.830 1.836 1.823 1.836 781,150 1.8311 -0.36%
2021-08-04 0 2.790 2.770 2.790 2.750 2.790 973,000 2,692,360 2.7671 1.843 1.830 1.843 1.817 1.843 1,472,983 1.8278 1.45%
2021-08-03 0 2.750 2.750 2.760 2.740 2.770 736,000 2,029,280 2.7572 1.817 1.817 1.823 1.810 1.830 1,114,199 1.8213 -0.36%
2021-08-02 0 2.760 2.740 2.760 2.700 2.760 1,287,000 3,506,630 2.7247 1.823 1.810 1.823 1.784 1.823 1,948,334 1.7998 0.73%
2021-07-30 0 2.740 2.740 2.750 2.740 2.760 589,000 1,616,880 2.7451 1.810 1.810 1.817 1.810 1.823 891,662 1.8133 -0.72%
2021-07-29 0 2.760 2.750 2.760 2.750 2.790 1,407,000 3,897,260 2.7699 1.823 1.817 1.823 1.817 1.843 2,129,997 1.8297 0.36%
2021-07-28 0 2.750 2.750 2.760 2.750 2.770 862,000 2,379,200 2.7601 1.817 1.817 1.823 1.817 1.830 1,304,945 1.8232 -0.72%
2021-07-27 0 2.770 2.750 2.770 2.750 2.790 1,749,000 4,850,670 2.7734 1.830 1.817 1.830 1.817 1.843 2,647,736 1.8320 -0.72%
2021-07-26 0 2.790 2.770 2.790 2.760 2.800 808,500 2,247,445 2.7798 1.843 1.830 1.843 1.823 1.850 1,223,953 1.8362 -0.36%
2021-07-23 0 2.800 2.790 2.800 2.790 2.800 420,000 1,174,020 2.7953 1.850 1.843 1.850 1.843 1.850 635,820 1.8465 0.36%
2021-07-22 0 2.790 2.780 2.790 2.780 2.810 633,028 1,769,763 2.7957 1.843 1.836 1.843 1.836 1.856 958,314 1.8467 0.00%
2021-07-21 0 2.790 2.780 2.790 2.780 2.790 330,000 917,770 2.7811 1.843 1.836 1.843 1.836 1.843 499,573 1.8371 0.36%
2021-07-20 0 2.780 2.770 2.780 2.770 2.800 594,000 1,654,430 2.7852 1.836 1.830 1.836 1.830 1.850 899,231 1.8398 0.00%
2021-07-19 0 2.780 2.780 2.800 2.780 2.800 325,000 905,080 2.7849 1.836 1.836 1.850 1.836 1.850 492,004 1.8396 -0.71%
2021-07-16 0 2.800 2.780 2.800 2.780 2.810 630,000 1,764,325 2.8005 1.850 1.836 1.850 1.836 1.856 953,730 1.8499 0.00%
2021-07-15 0 2.800 2.790 2.800 2.780 2.800 1,023,000 2,854,710 2.7905 1.850 1.843 1.850 1.836 1.850 1,548,676 1.8433 1.08%
2021-07-14 0 2.770 2.770 2.790 2.770 2.800 606,000 1,689,630 2.7882 1.830 1.830 1.843 1.830 1.850 917,397 1.8418 -0.72%
2021-07-13 0 2.790 2.770 2.790 2.770 2.790 886,000 2,462,500 2.7793 1.843 1.830 1.843 1.830 1.843 1,341,277 1.8359 0.72%
2021-07-12 0 2.770 2.770 2.780 2.760 2.780 546,000 1,514,160 2.7732 1.830 1.830 1.836 1.823 1.836 826,566 1.8319 0.36%
2021-07-09 0 2.760 2.750 2.760 2.750 2.770 592,000 1,633,860 2.7599 1.823 1.817 1.823 1.817 1.830 896,203 1.8231 0.00%
2021-07-08 0 2.760 2.750 2.760 2.750 2.780 1,478,938 4,090,278 2.7657 1.823 1.817 1.823 1.817 1.836 2,238,901 1.8269 0.00%
2021-07-07 0 2.760 2.750 2.770 2.750 2.790 912,000 2,520,490 2.7637 1.823 1.817 1.830 1.817 1.843 1,380,638 1.8256 0.00%
2021-07-06 0 2.760 2.760 2.770 2.760 2.780 271,000 749,530 2.7658 1.823 1.823 1.830 1.823 1.836 410,255 1.8270 0.00%
2021-07-05 0 2.760 2.750 2.760 2.750 2.780 801,000 2,212,990 2.7628 1.823 1.817 1.823 1.817 1.836 1,212,599 1.8250 -0.36%
2021-07-02 0 2.770 2.760 2.770 2.760 2.780 801,000 2,217,350 2.7682 1.830 1.823 1.830 1.823 1.836 1,212,599 1.8286 -0.36%
2021-06-30 0 2.780 2.760 2.780 2.760 2.780 482,000 1,334,770 2.7692 1.836 1.823 1.836 1.823 1.836 729,679 1.8293 0.36%
2021-06-29 0 2.770 2.770 2.780 2.760 2.780 398,000 1,104,900 2.7761 1.830 1.830 1.836 1.823 1.836 602,515 1.8338 -0.36%
2021-06-28 0 2.780 2.770 2.780 2.770 2.790 255,000 707,360 2.7740 1.836 1.830 1.836 1.830 1.843 386,034 1.8324 0.36%
2021-06-25 0 2.770 2.760 2.780 2.760 2.790 886,000 2,449,180 2.7643 1.830 1.823 1.836 1.823 1.843 1,341,277 1.8260 -0.36%
2021-06-24 0 2.780 2.760 2.780 2.760 2.780 157,000 435,520 2.7740 1.836 1.823 1.836 1.823 1.836 237,676 1.8324 0.36%
2021-06-23 0 2.770 2.770 2.780 2.750 2.800 1,137,000 3,145,790 2.7667 1.830 1.830 1.836 1.817 1.850 1,721,255 1.8276 -0.36%
2021-06-22 0 2.780 2.770 2.780 2.760 2.800 495,934 1,379,585 2.7818 1.836 1.830 1.836 1.823 1.850 750,773 1.8376 0.72%
2021-06-21 0 2.760 2.750 2.760 2.750 2.800 700,000 1,935,020 2.7643 1.823 1.817 1.823 1.817 1.850 1,059,700 1.8260 -0.72%
2021-06-18 0 2.780 2.780 2.800 2.780 2.810 481,000 1,342,070 2.7902 1.836 1.836 1.850 1.836 1.856 728,165 1.8431 -1.07%
2021-06-17 0 2.810 2.790 2.810 2.780 2.810 533,000 1,491,350 2.7980 1.856 1.843 1.856 1.836 1.856 806,886 1.8483 0.72%
2021-06-16 0 2.790 2.790 2.800 2.780 2.800 435,000 1,215,260 2.7937 1.843 1.843 1.850 1.836 1.850 658,528 1.8454 -0.36%
2021-06-15 0 2.800 2.790 2.800 2.750 2.800 833,000 2,320,490 2.7857 1.850 1.843 1.850 1.817 1.850 1,261,043 1.8401 1.08%
2021-06-11 0 2.770 2.750 2.770 2.750 2.780 403,000 1,114,300 2.7650 1.830 1.817 1.830 1.817 1.836 610,084 1.8265 0.00%
2021-06-10 0 2.770 2.750 2.770 2.750 2.780 441,000 1,219,390 2.7651 1.830 1.817 1.830 1.817 1.836 667,611 1.8265 1.09%
2021-06-09 0 2.740 2.740 2.760 2.730 2.770 640,000 1,759,410 2.7491 1.810 1.810 1.823 1.803 1.830 968,868 1.8159 -1.08%
2021-06-08 0 2.770 2.750 2.770 2.730 2.780 1,171,000 3,210,440 2.7416 1.830 1.817 1.830 1.803 1.836 1,772,727 1.8110 1.09%
2021-06-07 0 2.740 2.740 2.750 2.730 2.760 612,778 1,680,671 2.7427 1.810 1.810 1.817 1.803 1.823 927,658 1.8117 -0.36%
2021-06-04 0 2.750 2.740 2.750 2.740 2.780 1,042,000 2,870,490 2.7548 1.817 1.810 1.817 1.810 1.836 1,577,439 1.8197 -0.72%
2021-06-03 0 2.770 2.740 2.770 2.740 2.790 966,000 2,657,010 2.7505 1.830 1.810 1.830 1.810 1.843 1,462,386 1.8169 0.00%
2021-06-02 0 2.770 2.760 2.770 2.750 2.800 1,485,000 4,110,910 2.7683 1.830 1.823 1.830 1.817 1.850 2,248,078 1.8286 -0.72%
2021-06-01 0 2.790 2.780 2.790 2.770 2.800 769,000 2,141,460 2.7847 1.843 1.836 1.843 1.830 1.850 1,164,156 1.8395 -0.36%
2021-05-31 0 2.800 2.790 2.800 2.790 2.820 810,000 2,267,570 2.7995 1.850 1.843 1.850 1.843 1.863 1,226,224 1.8492 0.00%
2021-05-28 0 2.800 2.790 2.800 2.790 2.820 545,000 1,528,830 2.8052 1.850 1.843 1.850 1.843 1.863 825,052 1.8530 -0.71%
2021-05-27 0 2.820 2.800 2.820 2.780 2.820 736,000 2,064,500 2.8050 1.863 1.850 1.863 1.836 1.863 1,114,199 1.8529 0.71%
2021-05-26 0 2.800 2.800 2.810 2.720 2.800 1,953,000 5,419,420 2.7749 1.850 1.850 1.856 1.797 1.850 2,956,563 1.8330 2.94%
2021-05-25 0 2.720 2.700 2.720 2.690 2.720 988,000 2,666,970 2.6994 1.797 1.784 1.797 1.777 1.797 1,495,691 1.7831 1.12%
2021-05-24 0 2.690 2.680 2.690 2.680 2.700 270,732 728,576 2.6911 1.777 1.770 1.777 1.770 1.784 409,850 1.7777 0.37%
2021-05-21 0 2.680 2.680 2.690 2.680 2.700 312,000 839,380 2.6903 1.770 1.770 1.777 1.770 1.784 472,323 1.7771 -0.37%
2021-05-20 0 2.690 2.670 2.690 2.670 2.710 440,000 1,176,860 2.6747 1.777 1.764 1.777 1.764 1.790 666,097 1.7668 0.75%
2021-05-18 0 2.670 2.670 2.690 2.660 2.700 1,399,000 3,758,475 2.6865 1.764 1.764 1.777 1.757 1.784 2,117,886 1.7746 -0.37%
2021-05-17 0 2.680 2.670 2.680 2.680 2.730 1,010,000 2,718,680 2.6918 1.770 1.764 1.770 1.770 1.803 1,528,996 1.7781 -0.74%
2021-05-14 0 2.700 2.690 2.710 2.690 2.740 317,000 859,960 2.7128 1.784 1.777 1.790 1.777 1.810 479,893 1.7920 0.37%
2021-05-13 0 2.690 2.690 2.700 2.690 2.720 578,000 1,560,140 2.6992 1.777 1.777 1.784 1.777 1.797 875,009 1.7830 -1.47%
2021-05-12 0 2.730 2.720 2.730 2.700 2.730 608,000 1,656,730 2.7249 1.803 1.797 1.803 1.784 1.803 920,425 1.8000 1.11%
2021-05-11 0 2.700 2.700 2.720 2.690 2.730 459,000 1,243,530 2.7092 1.784 1.784 1.797 1.777 1.803 694,860 1.7896 -0.74%
2021-05-10 0 2.720 2.720 2.730 2.680 2.720 842,000 2,278,395 2.7059 1.797 1.797 1.803 1.770 1.797 1,274,668 1.7874 1.12%
2021-05-07 0 2.690 2.670 2.690 2.660 2.690 420,184 1,124,843 2.6770 1.777 1.764 1.777 1.757 1.777 636,098 1.7683 1.13%
2021-05-06 0 2.660 2.660 2.670 2.650 2.670 137,000 364,780 2.6626 1.757 1.757 1.764 1.750 1.764 207,398 1.7588 0.00%
2021-05-05 0 2.660 2.650 2.660 2.650 2.690 833,000 2,217,410 2.6620 1.757 1.750 1.757 1.750 1.777 1,261,043 1.7584 -1.12%
2021-05-04 0 2.690 2.670 2.690 2.650 2.700 296,000 790,980 2.6722 1.777 1.764 1.777 1.750 1.784 448,102 1.7652 0.00%
2021-05-03 0 2.690 2.680 2.690 2.680 2.700 479,000 1,284,960 2.6826 1.777 1.770 1.777 1.770 1.784 725,137 1.7720 -0.37%
2021-04-30 0 2.700 2.690 2.700 2.690 2.710 276,000 743,670 2.6945 1.784 1.777 1.784 1.777 1.790 417,825 1.7799 0.00%
2021-04-29 0 2.700 2.690 2.700 2.690 2.720 1,026,000 2,776,305 2.7060 1.784 1.777 1.784 1.777 1.797 1,553,217 1.7875 0.00%
2021-04-28 0 2.700 2.690 2.700 2.680 2.700 329,000 884,810 2.6894 1.784 1.777 1.784 1.770 1.784 498,059 1.7765 0.00%
2021-04-27 0 2.700 2.690 2.700 2.670 2.700 406,000 1,090,300 2.6855 1.784 1.777 1.784 1.764 1.784 614,626 1.7739 0.37%
2021-04-26 0 2.690 2.680 2.690 2.640 2.690 1,028,370 2,739,154 2.6636 1.777 1.770 1.777 1.744 1.777 1,556,805 1.7595 1.13%
2021-04-23 0 2.660 2.650 2.660 2.640 2.660 330,000 874,460 2.6499 1.757 1.750 1.757 1.744 1.757 499,573 1.7504 0.00%
2021-04-22 0 2.660 2.650 2.660 2.630 2.660 285,000 754,240 2.6465 1.757 1.750 1.757 1.737 1.757 431,449 1.7482 0.00%
2021-04-21 0 2.660 2.660 2.670 2.630 2.660 514,000 1,362,550 2.6509 1.757 1.757 1.764 1.737 1.757 778,122 1.7511 0.00%
2021-04-20 0 2.660 2.650 2.660 2.610 2.660 1,032,000 2,725,580 2.6411 1.757 1.750 1.757 1.724 1.757 1,562,300 1.7446 1.53%
2021-04-19 0 2.620 2.620 2.630 2.610 2.630 462,000 1,211,720 2.6228 1.731 1.731 1.737 1.724 1.737 699,402 1.7325 0.38%
2021-04-16 0 2.610 2.610 2.620 2.610 2.620 857,000 2,239,475 2.6132 1.724 1.724 1.731 1.724 1.731 1,297,375 1.7262 0.00%
2021-04-15 0 2.610 2.600 2.620 2.600 2.620 259,000 677,170 2.6146 1.724 1.717 1.731 1.717 1.731 392,089 1.7271 -0.38%
2021-04-14 0 2.620 2.610 2.620 2.600 2.630 1,849,000 4,818,175 2.6058 1.731 1.724 1.731 1.717 1.737 2,799,122 1.7213 0.00%
2021-04-13 0 2.620 2.610 2.630 2.600 2.630 1,155,000 3,015,690 2.6110 1.731 1.724 1.737 1.717 1.737 1,748,505 1.7247 0.38%
2021-04-12 0 2.610 2.600 2.610 2.600 2.620 735,000 1,914,035 2.6041 1.724 1.717 1.724 1.717 1.731 1,112,685 1.7202 0.00%
2021-04-09 0 2.610 2.610 2.620 2.610 2.630 807,000 2,114,220 2.6199 1.724 1.724 1.731 1.724 1.737 1,221,683 1.7306 -0.76%
2021-04-08 0 2.630 2.630 2.640 2.620 2.640 569,000 1,496,470 2.6300 1.737 1.737 1.744 1.731 1.744 861,385 1.7373 0.00%
2021-04-07 0 2.630 2.630 2.640 2.630 2.650 990,000 2,609,910 2.6363 1.737 1.737 1.744 1.737 1.750 1,498,718 1.7414 -0.38%
2021-04-01 0 2.640 2.630 2.640 2.610 2.650 2,860,000 7,524,050 2.6308 1.744 1.737 1.744 1.724 1.750 4,329,631 1.7378 -1.67%
2021-03-31 0 2.840 2.830 2.840 2.820 2.860 3,108,500 8,836,675 2.8427 1.774 1.767 1.774 1.761 1.786 4,977,668 1.7753 -0.35%
2021-03-30 0 2.850 2.840 2.850 2.830 2.870 1,888,000 5,373,300 2.8460 1.780 1.774 1.780 1.767 1.792 3,023,271 1.7773 0.00%
2021-03-29 0 2.850 2.840 2.850 2.820 2.850 2,100,606 5,965,350 2.8398 1.780 1.774 1.780 1.761 1.780 3,363,719 1.7734 1.06%
2021-03-26 0 2.820 2.810 2.820 2.810 2.850 727,000 2,050,020 2.8198 1.761 1.755 1.761 1.755 1.780 1,164,151 1.7610 0.36%
2021-03-25 0 2.810 2.810 2.820 2.790 2.840 1,379,000 3,885,470 2.8176 1.755 1.755 1.761 1.742 1.774 2,208,205 1.7596 0.00%
2021-03-24 0 2.810 2.810 2.820 2.790 2.850 2,772,000 7,802,900 2.8149 1.755 1.755 1.761 1.742 1.780 4,438,828 1.7579 -1.40%
2021-03-23 0 2.850 2.850 2.860 2.830 2.870 4,083,000 11,639,130 2.8506 1.780 1.780 1.786 1.767 1.792 6,538,144 1.7802 0.00%
2021-03-22 0 2.850 2.840 2.850 2.830 2.900 5,048,000 14,474,735 2.8674 1.780 1.774 1.780 1.767 1.811 8,083,407 1.7907 1.06%
2021-03-19 0 2.820 2.810 2.820 2.770 2.830 5,431,177 15,255,043 2.8088 1.761 1.755 1.761 1.730 1.767 8,696,991 1.7541 1.08%
2021-03-18 0 2.790 2.790 2.800 2.710 2.810 2,935,000 8,140,790 2.7737 1.742 1.742 1.749 1.692 1.755 4,699,841 1.7321 2.95%
2021-03-17 0 2.710 2.710 2.720 2.640 2.730 4,335,000 11,657,700 2.6892 1.692 1.692 1.699 1.649 1.705 6,941,673 1.6794 3.04%
2021-03-16 0 2.630 2.620 2.630 2.560 2.630 1,472,000 3,838,090 2.6074 1.642 1.636 1.642 1.599 1.642 2,357,126 1.6283 1.94%
2021-03-15 0 2.580 2.570 2.580 2.500 2.580 3,127,000 7,961,700 2.5461 1.611 1.605 1.611 1.561 1.611 5,007,292 1.5900 2.79%
2021-03-12 0 2.510 2.500 2.510 2.500 2.510 2,504,000 6,282,240 2.5089 1.567 1.561 1.567 1.561 1.567 4,009,677 1.5668 0.40%
2021-03-11 0 2.500 2.500 2.510 2.500 2.520 1,458,000 3,661,220 2.5111 1.561 1.561 1.567 1.561 1.574 2,334,708 1.5682 0.00%
2021-03-10 0 2.500 2.490 2.500 2.490 2.520 1,083,000 2,709,490 2.5018 1.561 1.555 1.561 1.555 1.574 1,734,217 1.5624 -0.40%
2021-03-09 0 2.510 2.500 2.510 2.500 2.520 1,229,000 3,077,905 2.5044 1.567 1.561 1.567 1.561 1.574 1,968,008 1.5640 0.40%
2021-03-08 0 2.500 2.500 2.510 2.480 2.520 764,000 1,914,380 2.5057 1.561 1.561 1.567 1.549 1.574 1,223,400 1.5648 0.40%
2021-03-05 0 2.490 2.480 2.490 2.480 2.510 3,872,000 9,674,950 2.4987 1.555 1.549 1.555 1.549 1.567 6,200,267 1.5604 -0.80%
2021-03-04 0 2.510 2.500 2.510 2.500 2.520 978,000 2,457,850 2.5131 1.567 1.561 1.567 1.561 1.574 1,566,080 1.5694 -0.79%
2021-03-03 0 2.530 2.510 2.530 2.520 2.540 741,000 1,870,840 2.5248 1.580 1.567 1.580 1.574 1.586 1,186,570 1.5767 0.40%
2021-03-02 0 2.520 2.510 2.520 2.510 2.560 979,000 2,471,330 2.5243 1.574 1.567 1.574 1.567 1.599 1,567,681 1.5764 -1.18%
2021-03-01 0 2.550 2.540 2.550 2.520 2.550 254,000 643,330 2.5328 1.592 1.586 1.592 1.574 1.592 406,732 1.5817 0.39%
2021-02-26 0 2.540 2.520 2.540 2.520 2.560 608,000 1,539,100 2.5314 1.586 1.574 1.586 1.574 1.599 973,596 1.5808 -0.78%
2021-02-25 0 2.560 2.540 2.560 2.520 2.560 539,000 1,373,300 2.5479 1.599 1.586 1.599 1.574 1.599 863,105 1.5911 1.59%
2021-02-24 0 2.520 2.500 2.530 2.500 2.540 474,000 1,195,670 2.5225 1.574 1.561 1.580 1.561 1.586 759,020 1.5753 0.00%
2021-02-23 0 2.520 2.500 2.520 2.490 2.530 1,587,196 3,968,861 2.5005 1.574 1.561 1.574 1.555 1.580 2,541,591 1.5616 0.40%
2021-02-22 0 2.510 2.510 2.520 2.490 2.510 1,192,000 2,983,170 2.5027 1.567 1.567 1.574 1.555 1.567 1,908,760 1.5629 0.40%
2021-02-19 0 2.500 2.490 2.500 2.480 2.500 735,000 1,831,740 2.4922 1.561 1.555 1.561 1.549 1.561 1,176,962 1.5563 0.00%
2021-02-18 0 2.500 2.480 2.500 2.470 2.500 891,000 2,215,320 2.4863 1.561 1.549 1.561 1.542 1.561 1,426,766 1.5527 -0.40%
2021-02-17 0 2.510 2.490 2.510 2.480 2.510 1,160,000 2,887,160 2.4889 1.567 1.555 1.567 1.549 1.567 1,857,518 1.5543 0.40%
2021-02-16 0 2.500 2.490 2.500 2.480 2.520 1,042,000 2,602,040 2.4972 1.561 1.555 1.561 1.549 1.574 1,668,564 1.5594 0.40%
2021-02-11 0 2.490 2.460 2.490 2.450 2.490 326,000 807,730 2.4777 1.555 1.536 1.555 1.530 1.555 522,027 1.5473 0.81%
2021-02-10 0 2.470 2.440 2.470 2.440 2.480 833,000 2,041,080 2.4503 1.542 1.524 1.542 1.524 1.549 1,333,890 1.5302 1.23%
2021-02-09 0 2.440 2.420 2.440 2.400 2.440 852,000 2,058,030 2.4155 1.524 1.511 1.524 1.499 1.524 1,364,315 1.5085 0.00%
2021-02-08 0 2.440 2.410 2.440 2.420 2.450 919,000 2,231,220 2.4279 1.524 1.505 1.524 1.511 1.530 1,471,603 1.5162 0.41%
2021-02-05 0 2.430 2.420 2.450 2.420 2.440 1,488,612 3,608,387 2.4240 1.518 1.511 1.530 1.511 1.524 2,383,727 1.5138 -0.41%
2021-02-04 0 2.440 2.430 2.440 2.420 2.450 921,000 2,243,410 2.4358 1.524 1.518 1.524 1.511 1.530 1,474,805 1.5212 0.00%
2021-02-03 0 2.440 2.440 2.460 2.440 2.460 637,000 1,560,830 2.4503 1.524 1.524 1.536 1.524 1.536 1,020,034 1.5302 -0.81%
2021-02-02 0 2.460 2.450 2.460 2.450 2.460 529,000 1,298,770 2.4551 1.536 1.530 1.536 1.530 1.536 847,092 1.5332 0.41%
2021-02-01 0 2.450 2.450 2.460 2.450 2.460 642,000 1,574,120 2.4519 1.530 1.530 1.536 1.530 1.536 1,028,040 1.5312 -0.41%
2021-01-29 0 2.460 2.450 2.460 2.450 2.460 968,000 2,379,020 2.4577 1.536 1.530 1.536 1.530 1.536 1,550,067 1.5348 0.00%
2021-01-28 0 2.460 2.450 2.460 2.450 2.480 954,000 2,349,430 2.4627 1.536 1.530 1.536 1.530 1.549 1,527,649 1.5379 -1.20%
2021-01-27 0 2.490 2.480 2.490 2.470 2.490 482,000 1,196,310 2.4820 1.555 1.549 1.555 1.542 1.555 771,831 1.5500 0.00%
2021-01-26 0 2.490 2.480 2.490 2.470 2.500 354,000 877,730 2.4795 1.555 1.549 1.555 1.542 1.561 566,863 1.5484 0.00%
2021-01-25 0 2.490 2.480 2.490 2.470 2.500 344,000 856,840 2.4908 1.555 1.549 1.555 1.542 1.561 550,850 1.5555 -0.40%
2021-01-22 0 2.500 2.490 2.500 2.480 2.520 869,394 2,168,762 2.4946 1.561 1.555 1.561 1.549 1.574 1,392,168 1.5578 -0.79%
2021-01-21 0 2.520 2.510 2.530 2.510 2.540 643,000 1,622,520 2.5234 1.574 1.567 1.580 1.567 1.586 1,029,642 1.5758 0.00%
2021-01-20 0 2.520 2.520 2.530 2.510 2.540 791,000 1,997,630 2.5254 1.574 1.574 1.580 1.567 1.586 1,266,635 1.5771 -0.40%
2021-01-19 0 2.530 2.520 2.530 2.500 2.550 2,561,000 6,476,000 2.5287 1.580 1.574 1.580 1.561 1.592 4,100,952 1.5791 1.61%
2021-01-18 0 2.490 2.490 2.500 2.460 2.500 3,255,000 8,103,930 2.4897 1.555 1.555 1.561 1.536 1.561 5,212,260 1.5548 1.22%
2021-01-15 0 2.460 2.460 2.470 2.460 2.480 1,859,000 4,585,750 2.4668 1.536 1.536 1.542 1.536 1.549 2,976,833 1.5405 0.41%
2021-01-14 0 2.450 2.440 2.450 2.420 2.460 2,656,000 6,501,290 2.4478 1.530 1.524 1.530 1.511 1.536 4,253,076 1.5286 1.66%
2021-01-13 0 2.410 2.410 2.420 2.400 2.440 12,868,761 31,155,591 2.4210 1.505 1.505 1.511 1.499 1.524 20,606,860 1.5119 1.26%
2021-01-12 0 2.380 2.380 2.390 2.370 2.400 1,630,000 3,882,680 2.3820 1.486 1.486 1.493 1.480 1.499 2,610,133 1.4875 -0.42%
2021-01-11 0 2.390 2.380 2.400 2.380 2.410 1,902,000 4,552,060 2.3933 1.493 1.486 1.499 1.486 1.505 3,045,689 1.4946 -0.42%
2021-01-08 0 2.400 2.400 2.410 2.400 2.410 1,034,000 2,483,710 2.4020 1.499 1.499 1.505 1.499 1.505 1,655,753 1.5000 -0.41%
2021-01-07 0 2.410 2.410 2.420 2.410 2.430 1,601,000 3,875,150 2.4205 1.505 1.505 1.511 1.505 1.518 2,563,695 1.5115 -0.82%
2021-01-06 0 2.430 2.420 2.430 2.420 2.430 427,000 1,035,680 2.4255 1.518 1.511 1.518 1.511 1.518 683,759 1.5147 0.00%
2021-01-05 0 2.430 2.410 2.430 2.400 2.440 705,000 1,706,270 2.4202 1.518 1.505 1.518 1.499 1.524 1,128,923 1.5114 0.00%
2021-01-04 0 2.430 2.410 2.430 2.400 2.450 1,815,000 4,412,290 2.4310 1.518 1.505 1.518 1.499 1.530 2,906,375 1.5181 -0.82%
2020-12-31 0 2.450 2.430 2.450 2.430 2.450 173,000 422,250 2.4408 1.530 1.518 1.530 1.518 1.530 277,026 1.5242 0.00%
2020-12-30 0 2.450 2.430 2.450 2.430 2.450 393,000 959,900 2.4425 1.530 1.518 1.530 1.518 1.530 629,314 1.5253 0.00%
2020-12-29 0 2.450 2.440 2.450 2.440 2.460 1,021,000 2,501,840 2.4504 1.530 1.524 1.530 1.524 1.536 1,634,936 1.5302 0.00%
2020-12-28 0 2.450 2.450 2.480 2.450 2.470 1,096,000 2,690,620 2.4549 1.530 1.530 1.549 1.530 1.542 1,755,034 1.5331 0.00%
2020-12-24 0 2.450 2.440 2.450 2.420 2.450 404,000 982,900 2.4329 1.530 1.524 1.530 1.511 1.530 646,929 1.5193 0.82%
2020-12-23 0 2.430 2.430 2.440 2.420 2.450 234,000 570,700 2.4389 1.518 1.518 1.524 1.511 1.530 374,706 1.5231 0.00%
2020-12-22 0 2.430 2.430 2.440 2.420 2.450 291,000 709,700 2.4388 1.518 1.518 1.524 1.511 1.530 465,981 1.5230 -0.82%
2020-12-21 0 2.450 2.430 2.450 2.440 2.460 1,126,000 2,761,550 2.4525 1.530 1.518 1.530 1.524 1.536 1,803,074 1.5316 0.41%
2020-12-18 0 2.440 2.440 2.450 2.440 2.460 354,000 867,380 2.4502 1.524 1.524 1.530 1.524 1.536 566,863 1.5301 -0.41%
2020-12-17 0 2.450 2.440 2.450 2.440 2.460 172,000 421,290 2.4494 1.530 1.524 1.530 1.524 1.536 275,425 1.5296 -0.41%
2020-12-16 0 2.460 2.450 2.460 2.460 2.480 152,000 374,210 2.4619 1.536 1.530 1.536 1.536 1.549 243,399 1.5374 0.41%
2020-12-15 0 2.450 2.450 2.460 2.450 2.460 70,000 172,000 2.4571 1.530 1.530 1.536 1.530 1.536 112,092 1.5345 -0.41%
2020-12-14 0 2.460 2.460 2.480 2.440 2.490 633,000 1,563,630 2.4702 1.536 1.536 1.549 1.524 1.555 1,013,628 1.5426 0.00%
2020-12-11 0 2.460 2.440 2.460 2.450 2.470 406,000 994,414 2.4493 1.536 1.524 1.536 1.530 1.542 650,131 1.5296 0.41%
2020-12-10 0 2.450 2.440 2.450 2.400 2.500 865,000 2,119,520 2.4503 1.530 1.524 1.530 1.499 1.561 1,385,132 1.5302 1.24%
2020-12-09 0 2.420 2.410 2.420 2.400 2.500 510,000 1,239,320 2.4300 1.511 1.505 1.511 1.499 1.561 816,667 1.5175 1.26%
2020-12-08 0 2.390 2.390 2.400 2.390 2.410 222,000 531,450 2.3939 1.493 1.493 1.499 1.493 1.505 355,491 1.4950 -0.42%
2020-12-07 0 2.400 2.390 2.400 2.390 2.420 843,000 2,021,190 2.3976 1.499 1.493 1.499 1.493 1.511 1,349,903 1.4973 0.00%
2020-12-04 0 2.400 2.390 2.400 2.400 2.430 1,892,000 4,544,560 2.4020 1.499 1.493 1.499 1.499 1.518 3,029,676 1.5000 -1.23%
2020-12-03 0 2.430 2.400 2.430 2.390 2.430 325,000 780,660 2.4020 1.518 1.499 1.518 1.493 1.518 520,425 1.5000 0.83%
2020-12-02 0 2.410 2.410 2.420 2.400 2.450 446,000 1,079,210 2.4198 1.505 1.505 1.511 1.499 1.530 714,184 1.5111 0.42%
2020-12-01 0 2.400 2.390 2.400 2.400 2.410 333,000 799,400 2.4006 1.499 1.493 1.499 1.499 1.505 533,236 1.4991 0.00%
2020-11-30 0 2.400 2.380 2.400 2.380 2.430 1,237,000 2,968,270 2.3996 1.499 1.486 1.499 1.486 1.518 1,980,819 1.4985 -0.83%
2020-11-27 0 2.420 2.410 2.420 2.410 2.440 464,000 1,122,530 2.4192 1.511 1.505 1.511 1.505 1.524 743,007 1.5108 0.00%
2020-11-26 0 2.420 2.420 2.430 2.420 2.440 307,000 746,130 2.4304 1.511 1.511 1.518 1.511 1.524 491,602 1.5178 -0.41%
2020-11-25 0 2.430 2.410 2.430 2.410 2.440 547,000 1,325,110 2.4225 1.518 1.505 1.518 1.505 1.524 875,916 1.5128 1.25%
2020-11-24 0 2.400 2.400 2.410 2.390 2.400 294,000 705,220 2.3987 1.499 1.499 1.505 1.493 1.499 470,785 1.4980 0.00%
2020-11-23 0 2.400 2.390 2.400 2.390 2.410 141,000 337,940 2.3967 1.499 1.493 1.499 1.493 1.505 225,785 1.4967 -0.41%
2020-11-20 0 2.410 2.400 2.410 2.380 2.410 105,000 251,860 2.3987 1.505 1.499 1.505 1.486 1.505 168,137 1.4979 0.84%
2020-11-19 0 2.390 2.390 2.400 2.350 2.410 747,000 1,782,090 2.3857 1.493 1.493 1.499 1.468 1.505 1,196,178 1.4898 -0.83%
2020-11-18 0 2.410 2.400 2.410 2.410 2.410 398,000 959,180 2.4100 1.505 1.499 1.505 1.505 1.505 637,321 1.5050 0.00%
2020-11-17 0 2.410 2.410 2.430 2.410 2.430 204,000 493,950 2.4213 1.505 1.505 1.518 1.505 1.518 326,667 1.5121 0.00%
2020-11-16 0 2.410 2.410 2.430 2.410 2.430 340,000 821,190 2.4153 1.505 1.505 1.518 1.505 1.518 544,445 1.5083 -0.41%
2020-11-13 0 2.420 2.420 2.430 2.380 2.450 887,000 2,148,870 2.4226 1.511 1.511 1.518 1.486 1.530 1,420,361 1.5129 1.68%
2020-11-12 0 2.380 2.380 2.390 2.370 2.400 312,000 744,790 2.3871 1.486 1.486 1.493 1.480 1.499 499,608 1.4907 -0.42%
2020-11-11 0 2.390 2.380 2.390 2.350 2.410 1,099,000 2,615,300 2.3797 1.493 1.486 1.493 1.468 1.505 1,759,838 1.4861 1.70%
2020-11-10 0 2.350 2.350 2.370 2.350 2.400 1,105,000 2,616,480 2.3679 1.468 1.468 1.480 1.468 1.499 1,769,446 1.4787 -0.42%
2020-11-09 0 2.360 2.360 2.390 2.350 2.390 837,000 1,985,440 2.3721 1.474 1.474 1.493 1.468 1.493 1,340,295 1.4813 0.43%
2020-11-06 0 2.350 2.340 2.370 2.330 2.400 861,000 2,039,230 2.3684 1.468 1.461 1.480 1.455 1.499 1,378,727 1.4791 -1.67%
2020-11-05 0 2.390 2.380 2.400 2.380 2.400 219,000 523,710 2.3914 1.493 1.486 1.499 1.486 1.499 350,687 1.4934 0.84%
2020-11-04 0 2.370 2.350 2.370 2.320 2.370 149,000 349,310 2.3444 1.480 1.468 1.480 1.449 1.480 238,595 1.4640 1.72%
2020-11-03 0 2.330 2.330 2.350 2.330 2.350 267,000 624,770 2.3400 1.455 1.455 1.468 1.455 1.468 427,549 1.4613 -0.43%
2020-11-02 0 2.340 2.340 2.350 2.340 2.380 660,000 1,558,240 2.3610 1.461 1.461 1.468 1.461 1.486 1,056,864 1.4744 -2.50%
2020-10-30 0 2.400 2.370 2.400 2.360 2.410 566,147 1,351,259 2.3868 1.499 1.480 1.499 1.474 1.505 906,576 1.4905 -0.41%
2020-10-29 0 2.410 2.400 2.410 2.380 2.420 546,000 1,311,160 2.4014 1.505 1.499 1.505 1.486 1.511 874,315 1.4996 -0.41%
2020-10-28 0 2.420 2.390 2.420 2.370 2.430 1,047,000 2,513,600 2.4008 1.511 1.493 1.511 1.480 1.518 1,676,570 1.4993 -0.41%
2020-10-27 0 2.430 2.390 2.430 2.390 2.440 775,000 1,871,890 2.4153 1.518 1.493 1.518 1.493 1.524 1,241,014 1.5084 -0.41%
2020-10-23 0 2.440 2.400 2.440 2.390 2.440 581,000 1,402,310 2.4136 1.524 1.499 1.524 1.493 1.524 930,360 1.5073 0.83%
2020-10-22 0 2.420 2.370 2.420 2.360 2.420 959,475 2,306,660 2.4041 1.511 1.480 1.511 1.474 1.511 1,536,416 1.5013 0.41%
2020-10-21 0 2.410 2.380 2.410 2.380 2.410 1,028,672 2,457,716 2.3892 1.505 1.486 1.505 1.486 1.505 1,647,221 1.4920 0.00%
2020-10-20 0 2.410 2.380 2.410 2.370 2.410 442,000 1,059,760 2.3976 1.505 1.486 1.505 1.480 1.505 707,778 1.4973 -0.41%
2020-10-19 0 2.420 2.360 2.420 2.350 2.440 807,000 1,933,450 2.3958 1.511 1.474 1.511 1.468 1.524 1,292,256 1.4962 0.41%
2020-10-16 0 2.410 2.370 2.410 2.350 2.410 447,000 1,059,910 2.3712 1.505 1.480 1.505 1.468 1.505 715,785 1.4808 0.84%
2020-10-15 0 2.390 2.360 2.390 2.360 2.390 70,000 166,190 2.3741 1.493 1.474 1.493 1.474 1.493 112,092 1.4826 0.42%
2020-10-14 0 2.380 2.340 2.380 2.350 2.390 300,000 709,190 2.3640 1.486 1.461 1.486 1.468 1.493 480,393 1.4763 1.71%
2020-10-12 0 2.340 2.350 2.370 2.310 2.370 377,000 885,480 2.3488 1.461 1.468 1.480 1.443 1.480 603,693 1.4668 0.43%
2020-10-09 0 2.330 2.280 2.330 2.220 2.330 2,166,000 4,909,480 2.2666 1.455 1.424 1.455 1.386 1.455 3,468,435 1.4155 0.00%
2020-10-08 0 2.330 2.330 2.360 2.320 2.380 578,000 1,357,000 2.3478 1.455 1.455 1.474 1.449 1.486 925,556 1.4661 -0.85%
2020-10-07 0 2.350 2.330 2.350 2.330 2.360 394,000 927,000 2.3528 1.468 1.455 1.468 1.455 1.474 630,916 1.4693 -0.42%
2020-10-06 0 2.360 2.350 2.360 2.340 2.370 720,000 1,699,620 2.3606 1.474 1.468 1.474 1.461 1.480 1,152,942 1.4742 1.29%
2020-10-05 0 2.330 2.320 2.330 2.280 2.390 1,146,000 2,688,940 2.3464 1.455 1.449 1.455 1.424 1.493 1,835,100 1.4653 0.00%
2020-09-30 0 2.330 2.320 2.330 2.300 2.400 885,000 2,054,440 2.3214 1.455 1.449 1.455 1.436 1.499 1,417,158 1.4497 2.19%
2020-09-29 0 2.280 2.270 2.290 2.240 2.300 98,000 224,040 2.2861 1.424 1.418 1.430 1.399 1.436 156,928 1.4277 2.24%
2020-09-28 0 2.230 2.240 2.290 2.220 2.300 879,000 2,002,250 2.2779 1.393 1.399 1.430 1.386 1.436 1,407,550 1.4225 0.45%
2020-09-25 0 2.220 2.220 2.250 2.220 2.300 792,000 1,786,450 2.2556 1.386 1.386 1.405 1.386 1.436 1,268,237 1.4086 -2.63%
2020-09-24 0 2.280 2.280 2.300 2.280 2.290 222,000 507,810 2.2874 1.424 1.424 1.436 1.424 1.430 355,491 1.4285 -0.44%
2020-09-23 0 2.290 2.290 2.300 2.290 2.350 363,000 835,160 2.3007 1.430 1.430 1.436 1.430 1.468 581,275 1.4368 0.44%
2020-09-22 0 2.280 2.280 2.310 2.280 2.350 1,605,000 3,714,220 2.3142 1.424 1.424 1.443 1.424 1.468 2,570,101 1.4452 -3.39%
2020-09-21 0 2.360 2.370 2.380 2.360 2.400 171,000 407,290 2.3818 1.474 1.480 1.486 1.474 1.499 273,824 1.4874 -0.84%
2020-09-18 0 2.380 2.380 2.410 2.380 2.410 542,000 1,295,380 2.3900 1.486 1.486 1.505 1.486 1.505 867,909 1.4925 -0.83%
2020-09-17 0 2.400 2.390 2.400 2.400 2.430 301,000 722,750 2.4012 1.499 1.493 1.499 1.499 1.518 481,994 1.4995 -0.41%
2020-09-16 0 2.410 2.410 2.420 2.400 2.430 176,000 423,700 2.4074 1.505 1.505 1.511 1.499 1.518 281,830 1.5034 -0.41%
2020-09-15 0 2.420 2.420 2.430 2.400 2.430 197,000 475,830 2.4154 1.511 1.511 1.518 1.499 1.518 315,458 1.5084 -0.41%
2020-09-14 0 2.430 2.420 2.430 2.400 2.430 126,000 304,320 2.4152 1.518 1.511 1.518 1.499 1.518 201,765 1.5083 0.00%
2020-09-11 0 2.430 2.440 2.450 2.420 2.480 61,000 148,300 2.4311 1.518 1.524 1.530 1.511 1.549 97,680 1.5182 0.41%
2020-09-10 0 2.420 2.420 2.430 2.420 2.470 955,000 2,327,692 2.4374 1.511 1.511 1.518 1.511 1.542 1,529,250 1.5221 -1.22%
2020-09-09 0 2.450 2.440 2.460 2.430 2.450 268,000 654,610 2.4426 1.530 1.524 1.536 1.518 1.530 429,151 1.5254 0.00%
2020-09-08 0 2.450 2.440 2.450 2.430 2.480 565,000 1,383,830 2.4493 1.530 1.524 1.530 1.518 1.549 904,739 1.5295 -1.21%
2020-09-07 0 2.480 2.460 2.480 2.460 2.480 129,000 318,860 2.4718 1.549 1.536 1.549 1.536 1.549 206,569 1.5436 0.00%
2020-09-04 0 2.480 2.470 2.480 2.440 2.500 1,058,000 2,616,590 2.4731 1.549 1.542 1.549 1.524 1.561 1,694,185 1.5445 -1.59%
2020-09-03 0 2.520 2.510 2.520 2.500 2.530 331,000 833,120 2.5170 1.574 1.567 1.574 1.561 1.580 530,033 1.5718 -0.40%
2020-09-02 0 2.530 2.520 2.530 2.510 2.540 242,000 610,730 2.5237 1.580 1.574 1.580 1.567 1.586 387,517 1.5760 -1.17%
2020-09-01 0 2.560 2.520 2.560 2.510 2.580 535,000 1,353,520 2.5299 1.599 1.574 1.599 1.567 1.611 856,700 1.5799 0.00%
2020-08-31 0 2.560 2.560 2.580 2.560 2.600 1,217,000 3,143,150 2.5827 1.599 1.599 1.611 1.599 1.624 1,948,793 1.6129 0.20%
2020-08-28 0 2.650 2.640 2.650 2.640 2.660 767,000 2,032,150 2.6495 1.596 1.589 1.596 1.589 1.602 1,273,921 1.5952 -0.38%
2020-08-27 0 2.660 2.640 2.670 2.620 2.700 403,000 1,070,180 2.6555 1.602 1.589 1.608 1.577 1.626 669,348 1.5988 -0.37%
2020-08-26 0 2.670 2.660 2.670 2.650 2.690 375,000 1,000,120 2.6670 1.608 1.602 1.608 1.596 1.620 622,843 1.6057 -0.37%
2020-08-25 0 2.680 2.680 2.700 2.680 2.710 520,000 1,400,940 2.6941 1.614 1.614 1.626 1.614 1.632 863,675 1.6221 -0.37%
2020-08-24 0 2.690 2.680 2.690 2.660 2.700 477,000 1,281,470 2.6865 1.620 1.614 1.620 1.602 1.626 792,256 1.6175 0.75%
2020-08-21 0 2.670 2.670 2.680 2.650 2.700 621,000 1,660,700 2.6742 1.608 1.608 1.614 1.596 1.626 1,031,427 1.6101 0.38%
2020-08-20 0 2.660 2.660 2.690 2.620 2.690 986,000 2,609,550 2.6466 1.602 1.602 1.620 1.577 1.620 1,637,661 1.5935 -0.75%
2020-08-19 0 2.680 2.670 2.680 2.670 2.780 1,268,000 3,425,450 2.7015 1.614 1.608 1.614 1.608 1.674 2,106,038 1.6265 -2.19%
2020-08-18 0 2.740 2.690 2.740 2.650 2.740 2,751,000 7,375,680 2.6811 1.650 1.620 1.650 1.596 1.650 4,569,173 1.6142 -0.72%
2020-08-17 0 2.760 2.750 2.760 2.700 2.770 341,000 931,350 2.7312 1.662 1.656 1.662 1.626 1.668 566,372 1.6444 2.22%
2020-08-14 0 2.700 2.700 2.720 2.690 2.720 468,000 1,267,540 2.7084 1.626 1.626 1.638 1.620 1.638 777,308 1.6307 0.37%
2020-08-13 0 2.690 2.690 2.710 2.690 2.710 339,000 912,050 2.6904 1.620 1.620 1.632 1.620 1.632 563,050 1.6198 -0.74%
2020-08-12 0 2.710 2.700 2.710 2.650 2.710 1,869,500 5,042,835 2.6974 1.632 1.626 1.632 1.596 1.632 3,105,078 1.6241 1.88%
2020-08-11 0 2.660 2.660 2.670 2.560 2.680 1,219,000 3,185,870 2.6135 1.602 1.602 1.608 1.541 1.614 2,024,654 1.5735 3.10%
2020-08-10 0 2.580 2.580 2.590 2.570 2.630 403,000 1,044,010 2.5906 1.553 1.553 1.559 1.547 1.583 669,348 1.5597 -1.53%
2020-08-07 0 2.620 2.610 2.620 2.520 2.620 961,000 2,488,550 2.5895 1.577 1.571 1.577 1.517 1.577 1,596,138 1.5591 3.97%
2020-08-06 0 2.520 2.520 2.550 2.510 2.590 1,337,000 3,400,320 2.5432 1.517 1.517 1.535 1.511 1.559 2,220,641 1.5312 -1.95%
2020-08-05 0 2.570 2.550 2.570 2.550 2.630 1,291,000 3,310,780 2.5645 1.547 1.535 1.547 1.535 1.583 2,144,239 1.5440 -1.15%
2020-08-04 0 2.600 2.590 2.630 2.590 2.670 1,269,000 3,303,850 2.6035 1.565 1.559 1.583 1.559 1.608 2,107,699 1.5675 -1.14%
2020-08-03 0 2.630 2.610 2.630 2.610 2.650 341,000 896,830 2.6300 1.583 1.571 1.583 1.571 1.596 566,372 1.5835 0.38%
2020-07-31 0 2.620 2.610 2.630 2.610 2.630 162,000 424,570 2.6208 1.577 1.571 1.583 1.571 1.583 269,068 1.5779 0.00%
2020-07-30 0 2.620 2.620 2.640 2.620 2.660 932,152 2,455,365 2.6341 1.577 1.577 1.589 1.577 1.602 1,548,224 1.5859 -0.76%
2020-07-29 0 2.640 2.640 2.670 2.630 2.680 1,008,000 2,664,880 2.6437 1.589 1.589 1.608 1.583 1.614 1,674,201 1.5917 -1.49%
2020-07-28 0 2.680 2.660 2.680 2.660 2.700 74,000 197,610 2.6704 1.614 1.602 1.614 1.602 1.626 122,908 1.6078 0.75%
2020-07-27 0 2.660 2.660 2.680 2.650 2.710 292,000 781,910 2.6778 1.602 1.602 1.614 1.596 1.632 484,987 1.6122 -1.48%
2020-07-24 0 2.700 2.680 2.700 2.650 2.700 679,000 1,814,550 2.6724 1.626 1.614 1.626 1.596 1.626 1,127,760 1.6090 -0.37%
2020-07-23 0 2.710 2.710 2.750 2.710 2.750 373,000 1,017,180 2.7270 1.632 1.632 1.656 1.632 1.656 619,521 1.6419 -1.09%
2020-07-22 0 2.740 2.730 2.740 2.730 2.780 1,684,000 4,628,050 2.7482 1.650 1.644 1.650 1.644 1.674 2,796,979 1.6547 -0.36%
2020-07-21 0 2.750 2.740 2.750 2.710 2.790 594,000 1,635,360 2.7531 1.656 1.650 1.656 1.632 1.680 986,583 1.6576 -0.36%
2020-07-20 0 2.760 2.760 2.780 2.750 2.770 332,000 915,700 2.7581 1.662 1.662 1.674 1.656 1.668 551,423 1.6606 0.00%
2020-07-17 0 2.760 2.760 2.780 2.750 2.780 312,000 862,310 2.7638 1.662 1.662 1.674 1.656 1.674 518,205 1.6640 0.00%
2020-07-16 0 2.760 2.760 2.770 2.760 2.780 332,000 919,550 2.7697 1.662 1.662 1.668 1.662 1.674 551,423 1.6676 -0.36%
2020-07-15 0 2.770 2.770 2.800 2.760 2.800 573,000 1,594,580 2.7829 1.668 1.668 1.686 1.662 1.686 951,703 1.6755 0.36%
2020-07-14 0 2.760 2.760 2.780 2.760 2.780 325,000 898,490 2.7646 1.662 1.662 1.674 1.662 1.674 539,797 1.6645 -0.72%
2020-07-13 0 2.780 2.780 2.790 2.760 2.800 238,000 661,670 2.7801 1.674 1.674 1.680 1.662 1.686 395,297 1.6739 -0.71%
2020-07-10 0 2.800 2.780 2.800 2.780 2.840 641,000 1,802,290 2.8117 1.686 1.674 1.686 1.674 1.710 1,064,646 1.6929 -2.78%
2020-07-09 0 2.880 2.830 2.880 2.830 2.890 459,000 1,308,890 2.8516 1.734 1.704 1.734 1.704 1.740 762,359 1.7169 0.00%
2020-07-08 0 2.880 2.840 2.880 2.820 2.890 560,000 1,597,800 2.8532 1.734 1.710 1.734 1.698 1.740 930,112 1.7179 2.13%
2020-07-07 0 2.820 2.820 2.830 2.820 2.870 485,000 1,370,495 2.8258 1.698 1.698 1.704 1.698 1.728 805,543 1.7013 0.00%
2020-07-06 0 2.820 2.820 2.840 2.810 2.830 1,389,000 3,916,490 2.8196 1.698 1.698 1.710 1.692 1.704 2,307,009 1.6976 0.71%
2020-07-03 0 2.800 2.800 2.820 2.790 2.820 597,000 1,677,030 2.8091 1.686 1.686 1.698 1.680 1.698 991,565 1.6913 -0.71%
2020-07-02 0 2.820 2.800 2.820 2.780 2.820 742,000 2,073,970 2.7951 1.698 1.686 1.698 1.674 1.698 1,232,398 1.6829 1.81%
2020-06-30 0 2.770 2.760 2.780 2.750 2.800 1,041,000 2,884,630 2.7710 1.668 1.662 1.674 1.656 1.686 1,729,011 1.6684 -0.36%
2020-06-29 0 2.780 2.780 2.790 2.770 2.820 1,103,500 3,083,525 2.7943 1.674 1.674 1.680 1.668 1.698 1,832,818 1.6824 -1.42%
2020-06-26 0 2.820 2.820 2.830 2.800 2.840 1,370,000 3,851,285 2.8112 1.698 1.698 1.704 1.686 1.710 2,275,452 1.6925 0.36%
2020-06-24 0 2.810 2.810 2.820 2.810 2.840 518,000 1,462,210 2.8228 1.692 1.692 1.698 1.692 1.710 860,353 1.6995 -0.71%
2020-06-23 0 2.830 2.810 2.830 2.800 2.840 735,000 2,071,640 2.8186 1.704 1.692 1.704 1.686 1.710 1,220,772 1.6970 0.71%
2020-06-22 0 2.810 2.810 2.830 2.790 2.840 657,000 1,852,670 2.8199 1.692 1.692 1.704 1.680 1.710 1,091,220 1.6978 -0.35%
2020-06-19 0 2.820 2.820 2.830 2.690 2.820 6,727,000 18,800,750 2.7948 1.698 1.698 1.704 1.620 1.698 11,172,966 1.6827 4.83%
2020-06-18 0 2.690 2.670 2.690 2.600 2.690 1,078,000 2,865,670 2.6583 1.620 1.608 1.620 1.565 1.620 1,790,465 1.6005 3.46%
2020-06-17 0 2.600 2.600 2.610 2.580 2.600 535,000 1,385,950 2.5906 1.565 1.565 1.571 1.553 1.565 888,589 1.5597 0.78%
2020-06-16 0 2.580 2.570 2.580 2.530 2.590 1,084,000 2,770,670 2.5560 1.553 1.547 1.553 1.523 1.559 1,800,430 1.5389 1.98%
2020-06-15 0 2.530 2.530 2.550 2.530 2.550 645,000 1,633,845 2.5331 1.523 1.523 1.535 1.523 1.535 1,071,289 1.5251 -0.39%
2020-06-12 0 2.540 2.540 2.550 2.530 2.560 494,000 1,253,270 2.5370 1.529 1.529 1.535 1.523 1.541 820,491 1.5275 -1.17%
2020-06-11 0 2.570 2.560 2.570 2.570 2.590 1,113,000 2,871,050 2.5796 1.547 1.541 1.547 1.547 1.559 1,848,597 1.5531 -1.15%
2020-06-10 0 2.600 2.590 2.600 2.580 2.620 543,000 1,411,130 2.5988 1.565 1.559 1.565 1.553 1.577 901,876 1.5647 0.78%
2020-06-09 0 2.580 2.580 2.590 2.550 2.590 1,143,000 2,936,040 2.5687 1.553 1.553 1.559 1.535 1.559 1,898,424 1.5466 1.18%
2020-06-08 0 2.550 2.550 2.560 2.550 2.580 283,000 723,830 2.5577 1.535 1.535 1.541 1.535 1.553 470,039 1.5399 -0.39%
2020-06-05 0 2.560 2.550 2.560 2.550 2.580 619,000 1,588,110 2.5656 1.541 1.535 1.541 1.535 1.553 1,028,106 1.5447 0.39%
2020-06-04 0 2.550 2.550 2.560 2.540 2.560 308,000 784,490 2.5470 1.535 1.535 1.541 1.529 1.541 511,561 1.5335 0.39%
2020-06-03 0 2.540 2.540 2.570 2.540 2.590 1,360,000 3,494,870 2.5698 1.529 1.529 1.547 1.529 1.559 2,258,843 1.5472 -1.17%
2020-06-02 0 2.570 2.560 2.580 2.550 2.590 464,000 1,191,120 2.5671 1.547 1.541 1.553 1.535 1.559 770,664 1.5456 0.78%
2020-06-01 0 2.550 2.550 2.570 2.520 2.590 1,179,000 3,007,555 2.5509 1.535 1.535 1.547 1.517 1.559 1,958,217 1.5359 1.59%
2020-05-29 0 2.510 2.510 2.520 2.500 2.550 6,065,647 15,254,244 2.5149 1.511 1.511 1.517 1.505 1.535 10,074,516 1.5141 -0.79%
2020-05-28 0 2.530 2.530 2.540 2.490 2.550 783,000 1,978,300 2.5266 1.523 1.523 1.529 1.499 1.535 1,300,495 1.5212 0.80%
2020-05-27 0 2.510 2.510 2.530 2.500 2.530 524,000 1,316,265 2.5120 1.511 1.511 1.523 1.505 1.523 870,319 1.5124 -1.18%
2020-05-26 0 2.540 2.540 2.550 2.500 2.550 559,000 1,411,123 2.5244 1.529 1.529 1.535 1.505 1.535 928,451 1.5199 1.60%
2020-05-25 0 2.500 2.500 2.520 2.490 2.560 1,123,000 2,823,120 2.5139 1.505 1.505 1.517 1.499 1.541 1,865,206 1.5136 -1.57%
2020-05-22 0 2.540 2.530 2.540 2.520 2.650 1,532,000 3,957,835 2.5834 1.529 1.523 1.529 1.517 1.596 2,544,520 1.5554 -5.22%
2020-05-21 0 2.680 2.660 2.680 2.660 2.690 855,000 2,288,240 2.6763 1.614 1.602 1.614 1.602 1.620 1,420,081 1.6113 0.37%
2020-05-20 0 2.670 2.660 2.670 2.660 2.720 548,000 1,468,810 2.6803 1.608 1.602 1.608 1.602 1.638 910,181 1.6138 -2.55%
2020-05-19 0 2.740 2.740 2.750 2.670 2.740 1,969,000 5,311,610 2.6976 1.650 1.650 1.656 1.608 1.650 3,270,339 1.6242 2.24%
2020-05-18 0 2.680 2.670 2.680 2.680 2.730 521,000 1,407,033 2.7006 1.614 1.608 1.614 1.614 1.644 865,336 1.6260 -0.74%
2020-05-15 0 2.700 2.680 2.700 2.680 2.720 1,081,000 2,921,180 2.7023 1.626 1.614 1.626 1.614 1.638 1,795,448 1.6270 0.75%
2020-05-14 0 2.680 2.680 2.690 2.680 2.730 237,000 638,210 2.6929 1.614 1.614 1.620 1.614 1.644 393,637 1.6213 -1.11%
2020-05-13 0 2.710 2.690 2.710 2.700 2.750 1,280,000 3,475,875 2.7155 1.632 1.620 1.632 1.626 1.656 2,125,969 1.6350 0.37%
2020-05-12 0 2.700 2.700 2.720 2.700 2.750 238,000 648,110 2.7232 1.626 1.626 1.638 1.626 1.656 395,297 1.6396 -1.46%
2020-05-11 0 2.740 2.740 2.750 2.680 2.740 1,252,000 3,396,530 2.7129 1.650 1.650 1.656 1.614 1.650 2,079,464 1.6334 1.48%
2020-05-08 0 2.700 2.680 2.700 2.670 2.750 1,098,000 2,959,080 2.6950 1.626 1.614 1.626 1.608 1.656 1,823,683 1.6226 0.00%
2020-05-07 0 2.700 2.690 2.700 2.690 2.740 282,000 761,280 2.6996 1.626 1.620 1.626 1.620 1.650 468,378 1.6254 -1.46%
2020-05-06 0 2.740 2.720 2.740 2.700 2.750 260,000 708,160 2.7237 1.650 1.638 1.650 1.626 1.656 431,838 1.6399 1.11%
2020-05-05 0 2.710 2.680 2.710 2.670 2.720 672,000 1,809,420 2.6926 1.632 1.614 1.632 1.608 1.638 1,116,134 1.6211 1.88%
2020-05-04 0 2.660 2.650 2.660 2.620 2.770 2,243,000 5,984,980 2.6683 1.602 1.596 1.602 1.577 1.668 3,725,429 1.6065 -6.01%
2020-04-29 0 2.830 2.830 2.840 2.810 2.830 74,000 209,090 2.8255 1.704 1.704 1.710 1.692 1.704 122,908 1.7012 0.00%
2020-04-28 0 2.830 2.830 2.850 2.820 2.860 418,000 1,185,970 2.8372 1.704 1.704 1.716 1.698 1.722 694,262 1.7082 -1.05%
2020-04-27 0 2.860 2.840 2.860 2.800 2.860 880,000 2,498,680 2.8394 1.722 1.710 1.722 1.686 1.722 1,461,604 1.7095 2.14%
2020-04-24 0 2.800 2.800 2.810 2.790 2.830 176,000 492,470 2.7981 1.686 1.686 1.692 1.680 1.704 292,321 1.6847 -1.41%
2020-04-23 0 2.840 2.810 2.840 2.790 2.840 530,000 1,492,970 2.8169 1.710 1.692 1.710 1.680 1.710 880,284 1.6960 0.71%
2020-04-22 0 2.820 2.820 2.830 2.810 2.840 678,000 1,911,230 2.8189 1.698 1.698 1.704 1.692 1.710 1,126,099 1.6972 -1.05%
2020-04-21 0 2.850 2.820 2.850 2.810 2.860 693,000 1,964,350 2.8346 1.716 1.698 1.716 1.692 1.722 1,151,013 1.7066 -0.70%
2020-04-20 0 2.870 2.860 2.870 2.810 2.880 731,239 2,080,104 2.8446 1.728 1.722 1.728 1.692 1.734 1,214,525 1.7127 -0.35%
2020-04-17 0 2.880 2.810 2.880 2.800 2.880 1,251,000 3,550,750 2.8383 1.734 1.692 1.734 1.686 1.734 2,077,803 1.7089 2.13%
2020-04-16 0 2.820 2.780 2.820 2.770 2.830 817,000 2,291,850 2.8052 1.698 1.674 1.698 1.668 1.704 1,356,966 1.6890 0.36%
2020-04-15 0 2.810 2.780 2.810 2.800 2.820 777,000 2,177,940 2.8030 1.692 1.674 1.692 1.686 1.698 1,290,530 1.6876 -0.71%
2020-04-14 0 2.830 2.820 2.830 2.790 2.830 556,000 1,564,030 2.8130 1.704 1.698 1.704 1.680 1.704 923,468 1.6936 0.71%
2020-04-09 0 2.810 2.810 2.820 2.790 2.830 346,000 971,980 2.8092 1.692 1.692 1.698 1.680 1.704 574,676 1.6914 0.72%
2020-04-08 0 2.790 2.790 2.800 2.780 2.810 900,000 2,516,350 2.7959 1.680 1.680 1.686 1.674 1.692 1,494,822 1.6834 -1.41%
2020-04-07 0 2.830 2.810 2.830 2.730 2.830 1,168,000 3,283,010 2.8108 1.704 1.692 1.704 1.644 1.704 1,939,947 1.6923 2.54%
2020-04-06 0 2.760 2.690 2.760 2.660 2.760 1,116,000 3,031,480 2.7164 1.662 1.620 1.662 1.602 1.662 1,853,580 1.6355 2.22%
2020-04-03 0 2.700 2.670 2.700 2.630 2.700 335,000 892,240 2.6634 1.626 1.608 1.626 1.583 1.626 556,406 1.6036 0.37%
2020-04-02 0 2.690 2.620 2.690 2.560 2.700 688,000 1,812,470 2.6344 1.620 1.577 1.620 1.541 1.626 1,142,709 1.5861 2.67%
2020-04-01 0 2.620 2.580 2.640 2.520 2.620 1,028,000 2,633,350 2.5616 1.577 1.553 1.589 1.517 1.577 1,707,419 1.5423 1.55%
2020-03-31 0 2.580 2.550 2.580 2.530 2.580 1,316,000 3,363,950 2.5562 1.553 1.535 1.553 1.523 1.553 2,185,762 1.5390 1.98%
2020-03-30 0 2.530 2.530 2.540 2.520 2.570 1,136,000 2,881,430 2.5365 1.523 1.523 1.529 1.517 1.547 1,886,798 1.5272 -2.69%
2020-03-27 0 2.600 2.580 2.600 2.540 2.640 1,190,000 3,070,190 2.5800 1.565 1.553 1.565 1.529 1.589 1,976,487 1.5534 1.96%
2020-03-26 0 2.550 2.520 2.550 2.470 2.600 2,081,000 5,261,560 2.5284 1.535 1.517 1.535 1.487 1.565 3,456,361 1.5223 -1.92%
2020-03-25 0 2.600 2.600 2.610 2.360 2.650 2,701,000 6,839,740 2.5323 1.565 1.565 1.571 1.421 1.596 4,486,128 1.5246 4.00%
2020-03-24 0 2.500 2.500 2.510 2.390 2.500 1,973,000 4,770,520 2.4179 1.505 1.505 1.511 1.439 1.505 3,276,983 1.4558 5.93%
2020-03-23 0 2.360 2.360 2.370 2.270 2.380 3,318,000 7,755,860 2.3375 1.421 1.421 1.427 1.367 1.433 5,510,911 1.4074 -1.67%
2020-03-20 0 2.400 2.400 2.410 2.250 2.440 1,922,000 4,508,080 2.3455 1.445 1.445 1.451 1.355 1.469 3,192,276 1.4122 9.09%
2020-03-19 0 2.200 2.190 2.200 2.030 2.260 5,750,000 12,191,020 2.1202 1.325 1.319 1.325 1.222 1.361 9,550,253 1.2765 -1.79%
2020-03-18 0 2.240 2.240 2.250 2.210 2.430 3,724,000 8,651,490 2.3232 1.349 1.349 1.355 1.331 1.463 6,185,242 1.3987 -7.82%
2020-03-17 0 2.430 2.430 2.460 2.310 2.570 2,650,000 6,496,365 2.4515 1.463 1.463 1.481 1.391 1.547 4,401,421 1.4760 -4.71%
2020-03-16 0 2.550 2.540 2.550 2.500 2.780 3,295,000 8,736,325 2.6514 1.535 1.529 1.535 1.505 1.674 5,472,710 1.5963 -8.27%
2020-03-13 0 2.780 2.780 2.790 2.680 2.830 3,344,000 9,230,810 2.7604 1.674 1.674 1.680 1.614 1.704 5,554,095 1.6620 -5.12%
2020-03-12 0 2.930 2.930 2.940 2.850 3.090 5,953,000 17,537,450 2.9460 1.764 1.764 1.770 1.716 1.860 9,887,419 1.7737 -5.18%
2020-03-11 0 3.090 3.090 3.100 3.070 3.110 1,816,000 5,604,940 3.0864 1.860 1.860 1.866 1.848 1.872 3,016,219 1.8583 0.32%
2020-03-10 0 3.080 3.090 3.100 3.060 3.110 1,424,000 4,409,000 3.0962 1.854 1.860 1.866 1.842 1.872 2,365,141 1.8642 0.65%
2020-03-09 0 3.060 3.060 3.070 3.050 3.100 2,688,000 8,247,450 3.0682 1.842 1.842 1.848 1.836 1.866 4,464,536 1.8473 -3.16%
2020-03-06 0 3.160 3.160 3.170 3.150 3.230 1,371,000 4,341,830 3.1669 1.903 1.903 1.909 1.897 1.945 2,277,113 1.9067 -2.47%
2020-03-05 0 3.240 3.230 3.250 3.150 3.250 2,176,000 6,993,330 3.2138 1.951 1.945 1.957 1.897 1.957 3,614,148 1.9350 2.86%
2020-03-04 0 3.150 3.150 3.160 3.130 3.160 560,000 1,760,710 3.1441 1.897 1.897 1.903 1.885 1.903 930,112 1.8930 0.00%
2020-03-03 0 3.150 3.150 3.160 3.120 3.160 380,000 1,195,380 3.1457 1.897 1.897 1.903 1.878 1.903 631,147 1.8940 0.64%
2020-03-02 0 3.130 3.120 3.130 3.100 3.130 849,000 2,645,910 3.1165 1.885 1.878 1.885 1.866 1.885 1,410,116 1.8764 0.00%
2020-02-28 0 3.130 3.100 3.130 3.050 3.200 3,368,000 10,535,830 3.1282 1.885 1.866 1.885 1.836 1.927 5,593,957 1.8834 -2.49%
2020-02-27 0 3.210 3.200 3.220 3.200 3.230 1,517,000 4,870,570 3.2107 1.933 1.927 1.939 1.927 1.945 2,519,606 1.9331 0.31%
2020-02-26 0 3.200 3.180 3.200 3.180 3.200 1,093,000 3,494,440 3.1971 1.927 1.915 1.927 1.915 1.927 1,815,379 1.9249 0.00%
2020-02-25 0 3.200 3.200 3.210 3.190 3.220 301,000 963,290 3.2003 1.927 1.927 1.933 1.921 1.939 499,935 1.9268 -0.31%
2020-02-24 0 3.210 3.210 3.250 3.190 3.250 676,000 2,167,380 3.2062 1.933 1.933 1.957 1.921 1.957 1,122,778 1.9304 -1.23%
2020-02-21 0 3.250 3.230 3.250 3.230 3.280 563,000 1,827,300 3.2456 1.957 1.945 1.957 1.945 1.975 935,094 1.9541 -0.61%
2020-02-20 0 3.270 3.250 3.270 3.250 3.270 316,000 1,031,000 3.2627 1.969 1.957 1.969 1.957 1.969 524,849 1.9644 -0.30%
2020-02-19 0 3.280 3.270 3.280 3.260 3.280 414,000 1,355,755 3.2748 1.975 1.969 1.975 1.963 1.975 687,618 1.9717 0.00%
2020-02-18 0 3.280 3.270 3.280 3.270 3.290 342,000 1,119,290 3.2728 1.975 1.969 1.975 1.969 1.981 568,032 1.9705 -0.30%
2020-02-17 0 3.290 3.280 3.290 3.270 3.300 323,000 1,061,560 3.2866 1.981 1.975 1.981 1.969 1.987 536,475 1.9788 0.00%
2020-02-14 0 3.290 3.280 3.290 3.270 3.300 515,000 1,691,420 3.2843 1.981 1.975 1.981 1.969 1.987 855,371 1.9774 0.00%
2020-02-13 0 3.290 3.280 3.290 3.220 3.310 1,464,000 4,798,170 3.2774 1.981 1.975 1.981 1.939 1.993 2,431,578 1.9733 2.17%
2020-02-12 0 3.220 3.220 3.230 3.210 3.240 579,000 1,868,980 3.2279 1.939 1.939 1.945 1.933 1.951 961,669 1.9435 0.31%
2020-02-11 0 3.210 3.210 3.220 3.180 3.220 281,000 901,520 3.2083 1.933 1.933 1.939 1.915 1.939 466,717 1.9316 0.31%
2020-02-10 0 3.200 3.200 3.220 3.170 3.250 730,000 2,338,580 3.2035 1.927 1.927 1.939 1.909 1.957 1,212,467 1.9288 0.31%
2020-02-07 0 3.190 3.190 3.200 3.170 3.210 463,000 1,475,660 3.1872 1.921 1.921 1.927 1.909 1.933 769,003 1.9189 0.00%
2020-02-06 0 3.190 3.190 3.200 3.170 3.200 1,194,000 3,806,460 3.1880 1.921 1.921 1.927 1.909 1.927 1,983,131 1.9194 0.95%
2020-02-05 0 3.160 3.160 3.180 3.160 3.200 1,082,000 3,435,010 3.1747 1.903 1.903 1.915 1.903 1.927 1,797,109 1.9114 0.00%
2020-02-04 0 3.160 3.160 3.190 3.150 3.190 429,000 1,360,710 3.1718 1.903 1.903 1.921 1.897 1.921 712,532 1.9097 0.32%
2020-02-03 0 3.150 3.140 3.160 3.130 3.170 953,000 3,003,460 3.1516 1.897 1.891 1.903 1.885 1.909 1,582,851 1.8975 -0.32%
2020-01-31 0 3.160 3.160 3.180 3.160 3.230 1,297,000 4,122,410 3.1784 1.903 1.903 1.915 1.903 1.945 2,154,205 1.9137 -0.63%
2020-01-30 0 3.180 3.170 3.180 3.180 3.250 3,136,000 10,038,880 3.2012 1.915 1.909 1.915 1.915 1.957 5,208,625 1.9274 -2.15%
2020-01-29 0 3.250 3.240 3.250 3.220 3.250 1,919,000 6,207,630 3.2348 1.957 1.951 1.957 1.939 1.957 3,187,293 1.9476 -0.61%
2020-01-24 0 3.270 3.270 3.300 3.270 3.300 571,000 1,874,710 3.2832 1.969 1.969 1.987 1.969 1.987 948,382 1.9767 -0.61%
2020-01-23 0 3.290 3.280 3.290 3.270 3.300 1,725,000 5,658,100 3.2801 1.981 1.975 1.981 1.969 1.987 2,865,076 1.9749 0.00%
2020-01-22 0 3.290 3.290 3.300 3.270 3.300 683,000 2,246,560 3.2893 1.981 1.981 1.987 1.969 1.987 1,134,404 1.9804 0.30%
2020-01-21 0 3.280 3.280 3.290 3.260 3.300 2,863,516 9,388,016 3.2785 1.975 1.975 1.981 1.963 1.987 4,756,053 1.9739 -0.30%
2020-01-20 0 3.290 3.290 3.300 3.290 3.320 1,241,000 4,093,100 3.2982 1.981 1.981 1.987 1.981 1.999 2,061,194 1.9858 -0.90%
2020-01-17 0 3.320 3.320 3.330 3.300 3.330 1,652,000 5,480,060 3.3172 1.999 1.999 2.005 1.987 2.005 2,743,829 1.9972 -0.30%
2020-01-16 0 3.330 3.320 3.330 3.300 3.330 1,404,000 4,653,410 3.3144 2.005 1.999 2.005 1.987 2.005 2,331,923 1.9955 0.30%
2020-01-15 0 3.320 3.310 3.320 3.260 3.320 1,517,000 4,999,400 3.2956 1.999 1.993 1.999 1.963 1.999 2,519,606 1.9842 1.22%
2020-01-14 0 3.280 3.280 3.300 3.270 3.310 3,528,000 11,620,320 3.2937 1.975 1.975 1.987 1.969 1.993 5,859,703 1.9831 -0.61%
2020-01-13 0 3.300 3.290 3.300 3.280 3.310 3,738,000 12,313,220 3.2941 1.987 1.981 1.987 1.975 1.993 6,208,495 1.9833 -0.30%
2020-01-10 0 3.310 3.300 3.310 3.300 3.330 2,688,000 8,912,090 3.3155 1.993 1.987 1.993 1.987 2.005 4,464,536 1.9962 0.30%
2020-01-09 0 3.300 3.300 3.310 3.300 3.330 1,850,000 6,134,340 3.3159 1.987 1.987 1.993 1.987 2.005 3,072,690 1.9964 0.00%
2020-01-08 0 3.300 3.300 3.310 3.280 3.310 1,844,000 6,077,510 3.2958 1.987 1.987 1.993 1.975 1.993 3,062,725 1.9843 0.00%
2020-01-07 0 3.300 3.290 3.300 3.290 3.320 1,364,000 4,505,940 3.3035 1.987 1.981 1.987 1.981 1.999 2,265,486 1.9890 0.00%
2020-01-06 0 3.300 3.280 3.300 3.280 3.310 1,185,000 3,901,490 3.2924 1.987 1.975 1.987 1.975 1.993 1,968,183 1.9823 -0.30%
2020-01-03 0 3.310 3.310 3.320 3.300 3.350 2,176,000 7,240,570 3.3275 1.993 1.993 1.999 1.987 2.017 3,614,148 2.0034 -0.90%
2020-01-02 0 3.340 3.340 3.350 3.330 3.360 4,268,000 14,291,900 3.3486 2.011 2.011 2.017 2.005 2.023 7,088,779 2.0161 0.30%
2019-12-31 0 3.330 3.330 3.340 3.320 3.360 1,068,000 3,566,060 3.3390 2.005 2.005 2.011 1.999 2.023 1,773,856 2.0103 -0.30%
2019-12-30 0 3.340 3.340 3.350 3.290 3.350 4,946,000 16,402,230 3.3163 2.011 2.011 2.017 1.981 2.017 8,214,879 1.9966 1.52%
2019-12-27 0 3.290 3.290 3.300 3.280 3.330 2,560,000 8,453,760 3.3023 1.981 1.981 1.987 1.975 2.005 4,251,939 1.9882 -0.90%
2019-12-24 0 3.320 3.320 3.340 3.310 3.350 968,000 3,217,040 3.3234 1.999 1.999 2.011 1.993 2.017 1,607,764 2.0009 -1.19%
2019-12-23 0 3.360 3.350 3.360 3.250 3.400 11,662,187 38,537,910 3.3045 2.023 2.017 2.023 1.957 2.047 19,369,885 1.9896 3.70%
2019-12-20 0 3.240 3.240 3.260 3.220 3.300 5,933,000 19,361,200 3.2633 1.951 1.951 1.963 1.939 1.987 9,854,200 1.9648 -0.31%
2019-12-19 0 3.250 3.230 3.250 3.220 3.320 9,980,000 32,508,085 3.2573 1.957 1.945 1.957 1.939 1.999 16,575,918 1.9612 -2.11%
2019-12-18 0 3.320 3.300 3.320 3.300 3.350 4,591,000 15,258,100 3.3235 1.999 1.987 1.999 1.987 2.017 7,625,254 2.0010 -0.30%
2019-12-17 0 3.330 3.320 3.330 3.320 3.380 8,595,000 28,740,260 3.3438 2.005 1.999 2.005 1.999 2.035 14,275,552 2.0133 -0.89%
2019-12-16 0 3.360 3.360 3.370 3.330 3.390 9,762,000 32,748,705 3.3547 2.023 2.023 2.029 2.005 2.041 16,213,839 2.0198 0.00%
2019-12-13 0 3.360 3.360 3.370 3.360 3.400 8,024,000 27,076,400 3.3744 2.023 2.023 2.029 2.023 2.047 13,327,171 2.0317 -0.59%
2019-12-12 0 3.380 3.370 3.380 3.330 3.420 13,324,586 44,913,480 3.3707 2.035 2.029 2.035 2.005 2.059 22,130,986 2.0294 -0.29%
2019-12-11 0 3.390 3.380 3.390 3.180 3.410 32,198,000 107,090,000 3.3260 2.041 2.035 2.041 1.915 2.053 53,478,096 2.0025 7.62%
2019-12-10 0 3.150 3.150 3.160 3.070 3.290 95,940,000 305,891,560 3.1884 1.897 1.897 1.903 1.848 1.981 159,348,051 1.9196

Copyright & disclaimer, Privacy policy

Back to top