China Kepei Education Group Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01890  2019-01-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 1.350 1.350 1.360 1.340 1.370 808,000 1,095,400 1.3557 1.350 1.350 1.360 1.340 1.370 808,000 1.3557 -0.74%
2025-12-30 0 1.360 1.360 1.370 1.360 1.370 78,000 106,200 1.3615 1.360 1.360 1.370 1.360 1.370 78,000 1.3615 -0.73%
2025-12-29 0 1.370 1.370 1.380 1.360 1.380 396,000 544,380 1.3747 1.370 1.370 1.380 1.360 1.380 396,000 1.3747 0.00%
2025-12-24 0 1.370 1.360 1.370 1.360 1.380 99,494 135,652 1.3634 1.370 1.360 1.370 1.360 1.380 99,494 1.3634 -0.72%
2025-12-23 0 1.380 1.370 1.380 1.360 1.380 130,000 178,600 1.3738 1.380 1.370 1.380 1.360 1.380 130,000 1.3738 0.00%
2025-12-22 0 1.380 1.360 1.380 1.360 1.380 806,000 1,097,500 1.3617 1.380 1.360 1.380 1.360 1.380 806,000 1.3617 0.00%
2025-12-19 0 1.380 1.360 1.380 1.360 1.380 466,000 640,220 1.3739 1.380 1.360 1.380 1.360 1.380 466,000 1.3739 0.00%
2025-12-18 0 1.380 1.370 1.380 1.360 1.380 226,000 311,400 1.3779 1.380 1.370 1.380 1.360 1.380 226,000 1.3779 0.00%
2025-12-17 0 1.380 1.370 1.380 1.370 1.400 194,000 267,800 1.3804 1.380 1.370 1.380 1.370 1.400 194,000 1.3804 0.73%
2025-12-16 0 1.370 1.360 1.370 1.370 1.390 106,000 145,430 1.3720 1.370 1.360 1.370 1.370 1.390 106,000 1.3720 -0.72%
2025-12-15 0 1.380 1.370 1.380 1.360 1.380 344,000 470,930 1.3690 1.380 1.370 1.380 1.360 1.380 344,000 1.3690 0.73%
2025-12-12 0 1.370 1.360 1.370 1.360 1.380 864,000 1,181,620 1.3676 1.370 1.360 1.370 1.360 1.380 864,000 1.3676 -0.72%
2025-12-11 0 1.380 1.360 1.380 1.360 1.390 1,000,000 1,383,460 1.3835 1.380 1.360 1.380 1.360 1.390 1,000,000 1.3835 -1.43%
2025-12-10 0 1.400 1.390 1.400 1.380 1.400 190,000 263,860 1.3887 1.400 1.390 1.400 1.380 1.400 190,000 1.3887 0.72%
2025-12-09 0 1.390 1.390 1.400 1.380 1.430 838,000 1,172,540 1.3992 1.390 1.390 1.400 1.380 1.430 838,000 1.3992 -1.42%
2025-12-08 0 1.410 1.410 1.430 1.400 1.420 644,000 909,180 1.4118 1.410 1.410 1.430 1.400 1.420 644,000 1.4118 -1.40%
2025-12-05 0 1.430 1.400 1.440 1.400 1.430 1,506,000 2,138,140 1.4197 1.430 1.400 1.440 1.400 1.430 1,506,000 1.4197 1.42%
2025-12-04 0 1.410 1.400 1.430 1.400 1.430 472,000 665,220 1.4094 1.410 1.400 1.430 1.400 1.430 472,000 1.4094 -1.40%
2025-12-03 0 1.430 1.410 1.430 1.410 1.450 642,000 909,480 1.4166 1.430 1.410 1.430 1.410 1.450 642,000 1.4166 -0.69%
2025-12-02 0 1.440 1.440 1.450 1.430 1.460 554,500 802,935 1.4480 1.440 1.440 1.450 1.430 1.460 554,500 1.4480 0.70%
2025-12-01 0 1.430 1.420 1.430 1.400 1.480 984,000 1,402,620 1.4254 1.430 1.420 1.430 1.400 1.480 984,000 1.4254 -1.38%
2025-11-28 0 1.450 1.440 1.450 1.420 1.450 922,000 1,323,240 1.4352 1.450 1.440 1.450 1.420 1.450 922,000 1.4352 -0.68%
2025-11-27 0 1.460 1.440 1.460 1.440 1.460 292,000 424,260 1.4529 1.460 1.440 1.460 1.440 1.460 292,000 1.4529 0.00%
2025-11-26 0 1.460 1.450 1.460 1.450 1.470 96,000 139,940 1.4577 1.460 1.450 1.460 1.450 1.470 96,000 1.4577 0.00%
2025-11-25 0 1.460 1.450 1.460 1.440 1.480 3,794,000 5,509,960 1.4523 1.460 1.450 1.460 1.440 1.480 3,794,000 1.4523 0.00%
2025-11-24 0 1.460 1.450 1.470 1.460 1.480 52,000 76,020 1.4619 1.460 1.450 1.470 1.460 1.480 52,000 1.4619 -0.68%
2025-11-21 0 1.470 1.450 1.470 1.450 1.470 924,000 1,344,360 1.4549 1.470 1.450 1.470 1.450 1.470 924,000 1.4549 0.00%
2025-11-20 0 1.470 1.470 1.500 1.460 1.500 600,000 891,300 1.4855 1.470 1.470 1.500 1.460 1.500 600,000 1.4855 0.00%
2025-11-19 0 1.470 1.470 1.480 1.460 1.500 1,068,000 1,575,800 1.4755 1.470 1.470 1.480 1.460 1.500 1,068,000 1.4755 -2.00%
2025-11-18 0 1.500 1.500 1.510 1.480 1.510 1,166,000 1,746,430 1.4978 1.500 1.500 1.510 1.480 1.510 1,166,000 1.4978 0.00%
2025-11-17 0 1.500 1.500 1.510 1.470 1.500 892,000 1,325,180 1.4856 1.500 1.500 1.510 1.470 1.500 892,000 1.4856 0.67%
2025-11-14 0 1.490 1.490 1.500 1.470 1.500 122,000 181,500 1.4877 1.490 1.490 1.500 1.470 1.500 122,000 1.4877 0.68%
2025-11-13 0 1.480 1.480 1.490 1.470 1.540 862,000 1,281,300 1.4864 1.480 1.480 1.490 1.470 1.540 862,000 1.4864 -3.27%
2025-11-12 0 1.530 1.510 1.530 1.510 1.560 510,000 779,340 1.5281 1.530 1.510 1.530 1.510 1.560 510,000 1.5281 1.32%
2025-11-11 0 1.510 1.510 1.520 1.500 1.610 2,032,000 3,165,160 1.5577 1.510 1.510 1.520 1.500 1.610 2,032,000 1.5577 -3.82%
2025-11-10 0 1.570 1.550 1.570 1.460 1.610 4,176,000 6,522,920 1.5620 1.570 1.550 1.570 1.460 1.610 4,176,000 1.5620 6.08%
2025-11-07 0 1.480 1.470 1.480 1.450 1.480 378,000 553,580 1.4645 1.480 1.470 1.480 1.450 1.480 378,000 1.4645 -1.33%
2025-11-06 0 1.500 1.490 1.500 1.450 1.510 1,590,000 2,369,440 1.4902 1.500 1.490 1.500 1.450 1.510 1,590,000 1.4902 2.04%
2025-11-05 0 1.470 1.460 1.470 1.450 1.470 770,000 1,124,840 1.4608 1.470 1.460 1.470 1.450 1.470 770,000 1.4608 -0.68%
2025-11-04 0 1.480 1.460 1.480 1.450 1.480 490,000 719,700 1.4688 1.480 1.460 1.480 1.450 1.480 490,000 1.4688 1.37%
2025-11-03 0 1.460 1.460 1.470 1.450 1.470 278,000 405,060 1.4571 1.460 1.460 1.470 1.450 1.470 278,000 1.4571 0.69%
2025-10-31 0 1.450 1.450 1.460 1.440 1.480 606,000 878,740 1.4501 1.450 1.450 1.460 1.440 1.480 606,000 1.4501 0.00%
2025-10-30 0 1.450 1.450 1.460 1.450 1.480 286,000 417,420 1.4595 1.450 1.450 1.460 1.450 1.480 286,000 1.4595 -0.68%
2025-10-28 0 1.460 1.440 1.460 1.450 1.480 610,000 889,340 1.4579 1.460 1.440 1.460 1.450 1.480 610,000 1.4579 0.69%
2025-10-27 0 1.450 1.450 1.470 1.450 1.470 842,000 1,232,800 1.4641 1.450 1.450 1.470 1.450 1.470 842,000 1.4641 -0.68%
2025-10-24 0 1.460 1.460 1.470 1.450 1.480 390,000 570,632 1.4632 1.460 1.460 1.470 1.450 1.480 390,000 1.4632 -1.35%
2025-10-23 0 1.480 1.470 1.490 1.450 1.480 378,000 553,960 1.4655 1.480 1.470 1.490 1.450 1.480 378,000 1.4655 0.68%
2025-10-22 0 1.470 1.460 1.470 1.450 1.500 784,000 1,147,220 1.4633 1.470 1.460 1.470 1.450 1.500 784,000 1.4633 -0.68%
2025-10-21 0 1.480 1.480 1.500 1.470 1.510 1,218,000 1,807,980 1.4844 1.480 1.480 1.500 1.470 1.510 1,218,000 1.4844 0.68%
2025-10-20 0 1.470 1.470 1.480 1.470 1.510 414,000 617,060 1.4905 1.470 1.470 1.480 1.470 1.510 414,000 1.4905 0.68%
2025-10-17 0 1.460 1.460 1.480 1.460 1.540 1,166,000 1,723,806 1.4784 1.460 1.460 1.480 1.460 1.540 1,166,000 1.4784 -3.95%
2025-10-16 0 1.520 1.510 1.520 1.490 1.550 1,004,000 1,533,312 1.5272 1.520 1.510 1.520 1.490 1.550 1,004,000 1.5272 -1.30%
2025-10-15 0 1.540 1.520 1.540 1.490 1.540 1,620,000 2,456,750 1.5165 1.540 1.520 1.540 1.490 1.540 1,620,000 1.5165 1.99%
2025-10-14 0 1.510 1.500 1.510 1.480 1.550 1,868,000 2,816,220 1.5076 1.510 1.500 1.510 1.480 1.550 1,868,000 1.5076 -2.58%
2025-10-13 0 1.550 1.530 1.550 1.500 1.600 4,642,000 7,195,600 1.5501 1.550 1.530 1.550 1.500 1.600 4,642,000 1.5501 -0.64%
2025-10-10 0 1.560 1.560 1.570 1.560 1.630 1,700,000 2,696,790 1.5863 1.560 1.560 1.570 1.560 1.630 1,700,000 1.5863 -3.70%
2025-10-09 0 1.620 1.620 1.630 1.580 1.620 2,240,000 3,592,540 1.6038 1.620 1.620 1.630 1.580 1.620 2,240,000 1.6038 0.00%
2025-10-08 0 1.620 1.620 1.640 1.520 1.640 3,558,000 5,695,900 1.6009 1.620 1.620 1.640 1.520 1.640 3,558,000 1.6009 5.19%
2025-10-06 0 1.540 1.540 1.550 1.520 1.570 316,000 488,320 1.5453 1.540 1.540 1.550 1.520 1.570 316,000 1.5453 -0.65%
2025-10-03 0 1.550 1.550 1.570 1.550 1.590 360,000 567,960 1.5777 1.550 1.550 1.570 1.550 1.590 360,000 1.5777 -1.90%
2025-10-02 0 1.580 1.580 1.590 1.510 1.600 1,352,000 2,135,320 1.5794 1.580 1.580 1.590 1.510 1.600 1,352,000 1.5794 3.95%
2025-09-30 0 1.520 1.510 1.530 1.490 1.520 208,000 312,920 1.5044 1.520 1.510 1.530 1.490 1.520 208,000 1.5044 1.33%
2025-09-29 0 1.500 1.490 1.500 1.470 1.520 708,000 1,059,260 1.4961 1.500 1.490 1.500 1.470 1.520 708,000 1.4961 0.67%
2025-09-26 0 1.490 1.490 1.510 1.480 1.550 1,366,000 2,045,616 1.4975 1.490 1.490 1.510 1.480 1.550 1,366,000 1.4975 -0.67%
2025-09-25 0 1.500 1.480 1.500 1.480 1.500 1,730,000 2,577,560 1.4899 1.500 1.480 1.500 1.480 1.500 1,730,000 1.4899 0.00%
2025-09-24 0 1.500 1.500 1.520 1.500 1.540 974,000 1,476,110 1.5155 1.500 1.500 1.520 1.500 1.540 974,000 1.5155 -1.32%
2025-09-23 0 1.520 1.520 1.530 1.520 1.550 660,000 1,011,040 1.5319 1.520 1.520 1.530 1.520 1.550 660,000 1.5319 -3.18%
2025-09-22 0 1.570 1.560 1.570 1.550 1.600 998,000 1,564,610 1.5677 1.570 1.560 1.570 1.550 1.600 998,000 1.5677 -1.26%
2025-09-19 0 1.590 1.580 1.590 1.590 1.690 9,402,000 15,041,720 1.5998 1.590 1.580 1.590 1.590 1.690 9,402,000 1.5998 -4.79%
2025-09-18 0 1.670 1.670 1.690 1.660 1.730 1,275,825 2,134,145 1.6728 1.670 1.670 1.690 1.660 1.730 1,275,825 1.6728 -2.91%
2025-09-17 0 1.720 1.690 1.720 1.600 1.740 7,912,486 13,368,286 1.6895 1.720 1.690 1.720 1.600 1.740 7,912,486 1.6895 6.17%
2025-09-16 0 1.620 1.620 1.630 1.580 1.690 1,804,000 2,942,482 1.6311 1.620 1.620 1.630 1.580 1.690 1,804,000 1.6311 -1.22%
2025-09-15 0 1.640 1.630 1.660 1.620 1.850 6,836,000 11,704,172 1.7121 1.640 1.630 1.660 1.620 1.850 6,836,000 1.7121 -6.82%
2025-09-12 0 1.760 1.760 1.770 1.470 1.770 6,076,000 9,860,960 1.6229 1.760 1.760 1.770 1.470 1.770 6,076,000 1.6229 18.12%
2025-09-11 0 1.490 1.480 1.490 1.470 1.490 96,000 142,020 1.4794 1.490 1.480 1.490 1.470 1.490 96,000 1.4794 -0.67%
2025-09-10 0 1.500 1.500 1.520 1.460 1.520 468,000 696,180 1.4876 1.500 1.500 1.520 1.460 1.520 468,000 1.4876 2.04%
2025-09-09 0 1.470 1.450 1.470 1.450 1.490 246,000 361,860 1.4710 1.470 1.450 1.470 1.450 1.490 246,000 1.4710 -0.68%
2025-09-08 0 1.480 1.460 1.480 1.450 1.500 254,000 372,878 1.4680 1.480 1.460 1.480 1.450 1.500 254,000 1.4680 -0.67%
2025-09-05 0 1.490 1.480 1.490 1.470 1.500 372,000 552,332 1.4848 1.490 1.480 1.490 1.470 1.500 372,000 1.4848 0.00%
2025-09-04 0 1.490 1.470 1.490 1.470 1.510 358,000 537,260 1.5007 1.490 1.470 1.490 1.470 1.510 358,000 1.5007 -0.67%
2025-09-03 0 1.500 1.480 1.520 1.480 1.510 130,000 194,192 1.4938 1.500 1.480 1.520 1.480 1.510 130,000 1.4938 0.67%
2025-09-02 0 1.490 1.490 1.520 1.490 1.580 910,000 1,380,230 1.5167 1.490 1.490 1.520 1.490 1.580 910,000 1.5167 -1.97%
2025-09-01 0 1.520 1.500 1.520 1.490 1.540 884,000 1,339,110 1.5148 1.520 1.500 1.520 1.490 1.540 884,000 1.5148 -2.56%
2025-08-29 0 1.560 1.540 1.560 1.510 1.600 3,244,000 5,080,560 1.5661 1.560 1.540 1.560 1.510 1.600 3,244,000 1.5661 1.96%
2025-08-28 0 1.530 1.500 1.530 1.480 1.530 898,000 1,358,980 1.5133 1.530 1.500 1.530 1.480 1.530 898,000 1.5133 -0.65%
2025-08-27 0 1.540 1.520 1.540 1.500 1.550 2,240,000 3,412,680 1.5235 1.540 1.520 1.540 1.500 1.550 2,240,000 1.5235 -0.65%
2025-08-26 0 1.550 1.550 1.560 1.500 1.560 1,386,000 2,132,660 1.5387 1.550 1.550 1.560 1.500 1.560 1,386,000 1.5387 2.65%
2025-08-25 0 1.510 1.510 1.530 1.490 1.550 1,184,000 1,795,460 1.5164 1.510 1.510 1.530 1.490 1.550 1,184,000 1.5164 -1.31%
2025-08-22 0 1.530 1.530 1.540 1.460 1.540 2,874,000 4,307,042 1.4986 1.530 1.530 1.540 1.460 1.540 2,874,000 1.4986 6.25%
2025-08-21 0 1.440 1.440 1.460 1.440 1.500 1,458,000 2,145,520 1.4716 1.440 1.440 1.460 1.440 1.500 1,458,000 1.4716 -2.04%
2025-08-20 0 1.470 1.470 1.480 1.440 1.500 1,994,000 2,935,820 1.4723 1.470 1.470 1.480 1.440 1.500 1,994,000 1.4723 0.00%
2025-08-19 0 1.470 1.470 1.500 1.440 1.520 2,204,000 3,270,298 1.4838 1.470 1.470 1.500 1.440 1.520 2,204,000 1.4838 0.68%
2025-08-18 0 1.460 1.430 1.460 1.420 1.470 730,000 1,056,190 1.4468 1.460 1.430 1.460 1.420 1.470 730,000 1.4468 2.10%
2025-08-15 0 1.430 1.420 1.430 1.390 1.450 1,258,000 1,782,560 1.4170 1.430 1.420 1.430 1.390 1.450 1,258,000 1.4170 2.88%
2025-08-14 0 1.390 1.390 1.400 1.390 1.420 806,000 1,128,406 1.4000 1.390 1.390 1.400 1.390 1.420 806,000 1.4000 -0.71%
2025-08-13 0 1.400 1.400 1.420 1.390 1.420 1,084,000 1,523,840 1.4058 1.400 1.400 1.420 1.390 1.420 1,084,000 1.4058 0.00%
2025-08-12 0 1.400 1.390 1.410 1.390 1.420 1,374,000 1,932,588 1.4065 1.400 1.390 1.410 1.390 1.420 1,374,000 1.4065 -0.71%
2025-08-11 0 1.410 1.410 1.430 1.410 1.460 1,358,000 1,931,830 1.4226 1.410 1.410 1.430 1.410 1.460 1,358,000 1.4226 -2.76%
2025-08-08 0 1.450 1.440 1.450 1.440 1.470 1,276,000 1,849,510 1.4495 1.450 1.440 1.450 1.440 1.470 1,276,000 1.4495 -0.68%
2025-08-07 0 1.460 1.450 1.470 1.430 1.470 674,000 976,262 1.4485 1.460 1.450 1.470 1.430 1.470 674,000 1.4485 0.69%
2025-08-06 0 1.450 1.440 1.450 1.400 1.460 1,688,000 2,404,150 1.4243 1.450 1.440 1.450 1.400 1.460 1,688,000 1.4243 0.00%
2025-08-05 0 1.450 1.450 1.470 1.450 1.500 836,000 1,224,560 1.4648 1.450 1.450 1.470 1.450 1.500 836,000 1.4648 -2.03%
2025-08-04 0 1.480 1.470 1.480 1.470 1.520 392,000 583,226 1.4878 1.480 1.470 1.480 1.470 1.520 392,000 1.4878 -0.67%
2025-08-01 0 1.490 1.490 1.520 1.480 1.520 2,742,000 4,110,900 1.4992 1.490 1.490 1.520 1.480 1.520 2,742,000 1.4992 0.68%
2025-07-31 0 1.540 1.540 1.570 1.530 1.620 4,060,000 6,296,780 1.5509 1.480 1.480 1.509 1.470 1.557 4,224,595 1.4905 -4.94%
2025-07-30 0 1.620 1.590 1.620 1.590 1.620 562,000 903,088 1.6069 1.557 1.528 1.557 1.528 1.557 584,784 1.5443 0.62%
2025-07-29 0 1.610 1.610 1.640 1.580 1.640 562,000 909,280 1.6179 1.547 1.547 1.576 1.518 1.576 584,784 1.5549 -0.62%
2025-07-28 0 1.620 1.600 1.620 1.600 1.650 1,522,000 2,474,780 1.6260 1.557 1.538 1.557 1.538 1.586 1,583,703 1.5627 1.25%
2025-07-25 0 1.600 1.600 1.630 1.580 1.650 1,634,000 2,644,080 1.6182 1.538 1.538 1.566 1.518 1.586 1,700,243 1.5551 0.63%
2025-07-24 0 1.590 1.580 1.590 1.570 1.600 1,426,000 2,251,560 1.5789 1.528 1.518 1.528 1.509 1.538 1,483,811 1.5174 -0.62%
2025-07-23 0 1.600 1.600 1.610 1.570 1.650 1,180,000 1,888,446 1.6004 1.538 1.538 1.547 1.509 1.586 1,227,838 1.5380 0.63%
2025-07-22 0 1.590 1.580 1.590 1.560 1.610 1,072,000 1,694,640 1.5808 1.528 1.518 1.528 1.499 1.547 1,115,459 1.5192 -0.62%
2025-07-21 0 1.600 1.600 1.620 1.600 1.640 892,000 1,445,466 1.6205 1.538 1.538 1.557 1.538 1.576 928,162 1.5573 -1.23%
2025-07-18 0 1.620 1.620 1.640 1.620 1.660 2,098,000 3,441,942 1.6406 1.557 1.557 1.576 1.557 1.595 2,183,054 1.5767 -1.22%
2025-07-17 0 1.640 1.640 1.650 1.620 1.660 962,000 1,575,570 1.6378 1.576 1.576 1.586 1.557 1.595 1,001,000 1.5740 0.61%
2025-07-16 0 1.630 1.630 1.640 1.610 1.660 1,734,000 2,837,850 1.6366 1.566 1.566 1.576 1.547 1.595 1,804,297 1.5728 1.24%
2025-07-15 0 1.610 1.570 1.610 1.570 1.630 1,728,000 2,757,400 1.5957 1.547 1.509 1.547 1.509 1.566 1,798,054 1.5335 1.26%
2025-07-14 0 1.590 1.590 1.610 1.540 1.650 2,356,500 3,741,194 1.5876 1.528 1.528 1.547 1.480 1.586 2,452,034 1.5258 0.00%
2025-07-11 0 1.590 1.590 1.600 1.580 1.630 2,473,299 3,987,444 1.6122 1.528 1.528 1.538 1.518 1.566 2,573,568 1.5494 0.63%
2025-07-10 0 1.580 1.580 1.590 1.530 1.600 3,870,000 6,090,600 1.5738 1.518 1.518 1.528 1.470 1.538 4,026,892 1.5125 1.28%
2025-07-09 0 1.560 1.550 1.560 1.530 1.570 3,292,000 5,100,840 1.5495 1.499 1.490 1.499 1.470 1.509 3,425,459 1.4891 2.63%
2025-07-08 0 1.520 1.520 1.530 1.460 1.520 2,792,000 4,182,420 1.4980 1.461 1.461 1.470 1.403 1.461 2,905,189 1.4396 2.70%
2025-07-07 0 1.480 1.480 1.500 1.450 1.510 2,410,000 3,607,340 1.4968 1.422 1.422 1.442 1.394 1.451 2,507,703 1.4385 2.07%
2025-07-04 0 1.450 1.440 1.450 1.410 1.460 2,274,000 3,282,040 1.4433 1.394 1.384 1.394 1.355 1.403 2,366,189 1.3871 2.84%
2025-07-03 0 1.410 1.410 1.420 1.380 1.440 1,434,000 2,024,220 1.4116 1.355 1.355 1.365 1.326 1.384 1,492,135 1.3566 1.44%
2025-07-02 0 1.390 1.390 1.410 1.370 1.400 1,846,000 2,558,960 1.3862 1.336 1.336 1.355 1.317 1.345 1,920,838 1.3322 -0.71%
2025-06-30 0 1.400 1.400 1.410 1.390 1.420 910,000 1,277,320 1.4036 1.345 1.345 1.355 1.336 1.365 946,892 1.3490 0.72%
2025-06-27 0 1.390 1.390 1.410 1.390 1.460 900,000 1,272,056 1.4134 1.336 1.336 1.355 1.336 1.403 936,486 1.3583 0.00%
2025-06-26 0 1.390 1.390 1.410 1.390 1.460 3,754,000 5,240,380 1.3959 1.336 1.336 1.355 1.336 1.403 3,906,189 1.3416 -1.42%
2025-06-25 0 1.410 1.390 1.410 1.390 1.410 578,000 807,362 1.3968 1.355 1.336 1.355 1.336 1.355 601,432 1.3424 0.00%
2025-06-24 0 1.410 1.390 1.410 1.380 1.410 286,000 400,062 1.3988 1.355 1.336 1.355 1.326 1.355 297,595 1.3443 2.92%
2025-06-23 0 1.370 1.370 1.400 1.340 1.400 628,000 868,100 1.3823 1.317 1.317 1.345 1.288 1.345 653,459 1.3285 1.48%
2025-06-20 0 1.350 1.340 1.350 1.350 1.410 3,808,000 5,158,820 1.3547 1.297 1.288 1.297 1.297 1.355 3,962,378 1.3020 -3.57%
2025-06-19 0 1.400 1.390 1.400 1.380 1.450 784,000 1,096,860 1.3991 1.345 1.336 1.345 1.326 1.394 815,784 1.3445 -2.10%
2025-06-18 0 1.430 1.420 1.430 1.400 1.440 96,000 137,000 1.4271 1.374 1.365 1.374 1.345 1.384 99,892 1.3715 0.00%
2025-06-17 0 1.430 1.410 1.430 1.410 1.460 632,000 899,360 1.4230 1.374 1.355 1.374 1.355 1.403 657,622 1.3676 -1.38%
2025-06-16 0 1.450 1.450 1.460 1.440 1.460 154,000 222,980 1.4479 1.394 1.394 1.403 1.384 1.403 160,243 1.3915 -0.68%
2025-06-13 0 1.460 1.460 1.470 1.430 1.470 960,000 1,396,040 1.4542 1.403 1.403 1.413 1.374 1.413 998,919 1.3976 0.69%
2025-06-12 0 1.450 1.450 1.460 1.420 1.490 1,676,000 2,446,906 1.4600 1.394 1.394 1.403 1.365 1.432 1,743,946 1.4031 1.40%
2025-06-11 0 1.430 1.430 1.440 1.370 1.440 5,184,000 7,213,446 1.3915 1.374 1.374 1.384 1.317 1.384 5,394,162 1.3373 4.38%
2025-06-10 0 1.370 1.360 1.370 1.340 1.370 274,000 372,100 1.3580 1.317 1.307 1.317 1.288 1.317 285,108 1.3051 3.01%
2025-06-09 0 1.330 1.330 1.360 1.320 1.360 666,000 892,040 1.3394 1.278 1.278 1.307 1.269 1.307 693,000 1.2872 -0.75%
2025-06-06 0 1.340 1.330 1.340 1.310 1.340 5,562,000 7,387,000 1.3281 1.288 1.278 1.288 1.259 1.288 5,787,486 1.2764 0.75%
2025-06-05 0 1.330 1.320 1.330 1.310 1.350 254,000 336,460 1.3246 1.278 1.269 1.278 1.259 1.297 264,297 1.2730 0.00%
2025-06-04 0 1.330 1.310 1.330 1.310 1.350 4,488,000 6,011,880 1.3395 1.278 1.259 1.278 1.259 1.297 4,669,946 1.2874 -1.48%
2025-06-03 0 1.350 1.320 1.350 1.310 1.350 868,000 1,156,860 1.3328 1.297 1.269 1.297 1.259 1.297 903,189 1.2809 0.00%
2025-06-02 0 1.350 1.330 1.350 1.300 1.400 1,494,000 1,985,840 1.3292 1.297 1.278 1.297 1.249 1.345 1,554,568 1.2774 -2.17%
2025-05-30 0 1.380 1.370 1.390 1.360 1.390 340,000 464,760 1.3669 1.326 1.317 1.336 1.307 1.336 353,784 1.3137 0.73%
2025-05-29 0 1.370 1.350 1.370 1.340 1.380 3,986,000 5,366,860 1.3464 1.317 1.297 1.317 1.288 1.326 4,147,595 1.2940 2.24%
2025-05-28 0 1.340 1.330 1.360 1.330 1.420 4,004,000 5,412,200 1.3517 1.288 1.278 1.307 1.278 1.365 4,166,324 1.2990 -4.29%
2025-05-27 0 1.400 1.390 1.400 1.380 1.400 480,000 669,480 1.3948 1.345 1.336 1.345 1.326 1.345 499,459 1.3404 -0.71%
2025-05-26 0 1.410 1.400 1.410 1.380 1.410 1,646,000 2,298,760 1.3966 1.355 1.345 1.355 1.326 1.355 1,712,730 1.3422 0.00%
2025-05-23 0 1.410 1.390 1.410 1.380 1.420 444,000 622,820 1.4027 1.355 1.336 1.355 1.326 1.365 462,000 1.3481 1.44%
2025-05-22 0 1.390 1.370 1.400 1.370 1.420 860,000 1,185,580 1.3786 1.336 1.317 1.345 1.317 1.365 894,865 1.3249 -0.71%
2025-05-21 0 1.400 1.390 1.400 1.380 1.400 3,116,000 4,332,240 1.3903 1.345 1.336 1.345 1.326 1.345 3,242,324 1.3362 0.72%
2025-05-20 0 1.390 1.390 1.400 1.390 1.440 390,000 556,460 1.4268 1.336 1.336 1.345 1.336 1.384 405,811 1.3712 -0.71%
2025-05-19 0 1.400 1.400 1.420 1.350 1.400 332,000 454,820 1.3699 1.345 1.345 1.365 1.297 1.345 345,459 1.3166 1.45%
2025-05-16 0 1.380 1.360 1.380 1.360 1.380 382,000 521,660 1.3656 1.326 1.307 1.326 1.307 1.326 397,486 1.3124 -0.72%
2025-05-15 0 1.390 1.370 1.390 1.370 1.450 974,000 1,371,732 1.4083 1.336 1.317 1.336 1.317 1.394 1,013,486 1.3535 -2.11%
2025-05-14 0 1.420 1.420 1.430 1.370 1.430 1,380,000 1,934,900 1.4021 1.365 1.365 1.374 1.317 1.374 1,435,946 1.3475 2.16%
2025-05-13 0 1.390 1.380 1.390 1.360 1.420 3,456,000 4,762,740 1.3781 1.336 1.326 1.336 1.307 1.365 3,596,108 1.3244 3.73%
2025-05-12 0 1.340 1.340 1.360 1.320 1.350 228,000 305,960 1.3419 1.288 1.288 1.307 1.269 1.297 237,243 1.2896 0.75%
2025-05-09 0 1.330 1.330 1.350 1.310 1.350 662,000 875,520 1.3225 1.278 1.278 1.297 1.259 1.297 688,838 1.2710 0.76%
2025-05-08 0 1.320 1.320 1.350 1.320 1.340 200,200 266,058 1.3290 1.269 1.269 1.297 1.269 1.288 208,316 1.2772 -0.75%
2025-05-07 0 1.330 1.320 1.330 1.310 1.340 472,000 624,016 1.3221 1.278 1.269 1.278 1.259 1.288 491,135 1.2706 0.76%
2025-05-06 0 1.320 1.320 1.350 1.320 1.360 670,000 898,680 1.3413 1.269 1.269 1.297 1.269 1.307 697,162 1.2891 1.54%
2025-05-02 0 1.300 1.300 1.320 1.300 1.330 178,000 232,840 1.3081 1.249 1.249 1.269 1.249 1.278 185,216 1.2571 -1.52%
2025-04-30 0 1.320 1.300 1.320 1.280 1.340 580,000 760,220 1.3107 1.269 1.249 1.269 1.230 1.288 603,514 1.2597 1.54%
2025-04-29 0 1.300 1.300 1.310 1.260 1.320 410,000 526,440 1.2840 1.249 1.249 1.259 1.211 1.269 426,622 1.2340 -0.76%
2025-04-28 0 1.310 1.280 1.310 1.290 1.340 350,000 458,720 1.3106 1.259 1.230 1.259 1.240 1.288 364,189 1.2596 0.77%
2025-04-25 0 1.300 1.270 1.300 1.250 1.310 1,050,000 1,350,576 1.2863 1.249 1.221 1.249 1.201 1.259 1,092,568 1.2361 2.36%
2025-04-24 0 1.270 1.250 1.270 1.240 1.270 448,000 560,260 1.2506 1.221 1.201 1.221 1.192 1.221 466,162 1.2019 0.79%
2025-04-23 0 1.260 1.240 1.260 1.240 1.280 604,000 756,500 1.2525 1.211 1.192 1.211 1.192 1.230 628,486 1.2037 1.61%
2025-04-22 0 1.240 1.220 1.240 1.210 1.250 426,000 521,920 1.2252 1.192 1.172 1.192 1.163 1.201 443,270 1.1774 0.81%
2025-04-17 0 1.230 1.190 1.230 1.210 1.240 324,000 396,260 1.2230 1.182 1.144 1.182 1.163 1.192 337,135 1.1754 0.00%
2025-04-16 0 1.230 1.210 1.230 1.170 1.240 926,000 1,119,500 1.2090 1.182 1.163 1.182 1.124 1.192 963,541 1.1619 -0.81%
2025-04-15 0 1.240 1.210 1.240 1.210 1.300 436,000 535,600 1.2284 1.192 1.163 1.192 1.163 1.249 453,676 1.1806 -2.36%
2025-04-14 0 1.270 1.250 1.270 1.240 1.270 96,000 120,800 1.2583 1.221 1.201 1.221 1.192 1.221 99,892 1.2093 0.79%
2025-04-11 0 1.260 1.240 1.260 1.200 1.260 358,000 442,180 1.2351 1.211 1.192 1.211 1.153 1.211 372,514 1.1870 2.44%
2025-04-10 0 1.230 1.200 1.230 1.190 1.260 948,000 1,157,880 1.2214 1.182 1.153 1.182 1.144 1.211 986,432 1.1738 0.82%
2025-04-09 0 1.220 1.190 1.230 1.130 1.220 1,554,000 1,843,828 1.1865 1.172 1.144 1.182 1.086 1.172 1,617,000 1.1403 -2.40%
2025-04-08 0 1.250 1.230 1.250 1.190 1.260 1,862,000 2,284,012 1.2266 1.201 1.182 1.201 1.144 1.211 1,937,486 1.1789 -0.79%
2025-04-07 0 1.260 1.250 1.260 1.190 1.360 3,224,000 4,059,080 1.2590 1.211 1.201 1.211 1.144 1.307 3,354,703 1.2100 -7.35%
2025-04-03 0 1.360 1.360 1.380 1.340 1.390 210,000 285,460 1.3593 1.307 1.307 1.326 1.288 1.336 218,514 1.3064 -1.45%
2025-04-02 0 1.380 1.360 1.380 1.300 1.390 1,210,000 1,660,840 1.3726 1.326 1.307 1.326 1.249 1.336 1,259,054 1.3191 0.73%
2025-04-01 0 1.370 1.370 1.410 1.370 1.410 650,000 903,714 1.3903 1.317 1.317 1.355 1.317 1.355 676,351 1.3362 -2.14%
2025-03-31 0 1.400 1.380 1.400 1.390 1.400 382,000 533,520 1.3966 1.345 1.326 1.345 1.336 1.345 397,486 1.3422 0.00%
2025-03-28 0 1.400 1.390 1.400 1.390 1.430 658,000 924,940 1.4057 1.345 1.336 1.345 1.336 1.374 684,676 1.3509 -3.45%
2025-03-27 0 1.450 1.420 1.450 1.420 1.460 814,000 1,179,600 1.4491 1.394 1.365 1.394 1.365 1.403 847,000 1.3927 2.11%
2025-03-26 0 1.420 1.410 1.420 1.390 1.420 350,000 493,360 1.4096 1.365 1.355 1.365 1.336 1.365 364,189 1.3547 0.71%
2025-03-25 0 1.410 1.410 1.420 1.380 1.430 400,000 559,840 1.3996 1.355 1.355 1.365 1.326 1.374 416,216 1.3451 -1.40%
2025-03-24 0 1.430 1.410 1.430 1.380 1.420 218,000 303,820 1.3937 1.374 1.355 1.374 1.326 1.365 226,838 1.3394 2.14%
2025-03-21 0 1.400 1.400 1.410 1.390 1.420 1,180,000 1,654,400 1.4020 1.345 1.345 1.355 1.336 1.365 1,227,838 1.3474 -2.10%
2025-03-20 0 1.430 1.420 1.430 1.390 1.440 150,000 211,700 1.4113 1.374 1.365 1.374 1.336 1.384 156,081 1.3563 -0.69%
2025-03-19 0 1.440 1.440 1.450 1.410 1.450 226,000 323,640 1.4320 1.384 1.384 1.394 1.355 1.394 235,162 1.3762 0.00%
2025-03-18 0 1.440 1.430 1.440 1.430 1.460 250,000 360,620 1.4425 1.384 1.374 1.384 1.374 1.403 260,135 1.3863 -0.69%
2025-03-17 0 1.450 1.420 1.450 1.400 1.450 328,000 467,968 1.4267 1.394 1.365 1.394 1.345 1.394 341,297 1.3711 2.11%
2025-03-14 0 1.420 1.400 1.420 1.390 1.420 388,000 544,020 1.4021 1.365 1.345 1.365 1.336 1.365 403,730 1.3475 -0.70%
2025-03-13 0 1.430 1.410 1.430 1.370 1.420 1,206,000 1,691,740 1.4028 1.374 1.355 1.374 1.317 1.365 1,254,892 1.3481 2.14%
2025-03-12 0 1.400 1.390 1.400 1.370 1.410 216,000 301,560 1.3961 1.345 1.336 1.345 1.317 1.355 224,757 1.3417 0.00%
2025-03-11 0 1.400 1.400 1.430 1.390 1.430 364,000 512,320 1.4075 1.345 1.345 1.374 1.336 1.374 378,757 1.3526 -0.71%
2025-03-10 0 1.410 1.410 1.430 1.410 1.450 390,000 556,000 1.4256 1.355 1.355 1.374 1.355 1.394 405,811 1.3701 -2.76%
2025-03-07 0 1.450 1.450 1.460 1.390 1.470 1,208,000 1,741,520 1.4417 1.394 1.394 1.403 1.336 1.413 1,256,973 1.3855 3.57%
2025-03-06 0 1.400 1.390 1.400 1.380 1.430 436,000 614,720 1.4099 1.345 1.336 1.345 1.326 1.374 453,676 1.3550 0.00%
2025-03-05 0 1.400 1.400 1.410 1.370 1.420 365,800 511,024 1.3970 1.345 1.345 1.355 1.317 1.365 380,630 1.3426 1.45%
2025-03-04 0 1.380 1.360 1.380 1.330 1.390 426,000 582,320 1.3669 1.326 1.307 1.326 1.278 1.336 443,270 1.3137 2.22%
2025-03-03 0 1.350 1.340 1.350 1.330 1.370 334,000 454,240 1.3600 1.297 1.288 1.297 1.278 1.317 347,541 1.3070 1.50%
2025-02-28 0 1.330 1.320 1.330 1.310 1.370 1,198,000 1,602,720 1.3378 1.278 1.269 1.278 1.259 1.317 1,246,568 1.2857 -2.92%
2025-02-27 0 1.370 1.360 1.370 1.340 1.390 322,000 440,400 1.3677 1.317 1.307 1.317 1.288 1.336 335,054 1.3144 0.74%
2025-02-26 0 1.360 1.350 1.360 1.330 1.380 466,000 632,980 1.3583 1.307 1.297 1.307 1.278 1.326 484,892 1.3054 0.00%
2025-02-25 0 1.360 1.340 1.360 1.340 1.380 270,000 366,600 1.3578 1.307 1.288 1.307 1.288 1.326 280,946 1.3049 -2.16%
2025-02-24 0 1.390 1.380 1.390 1.360 1.390 216,000 299,720 1.3876 1.336 1.326 1.336 1.307 1.336 224,757 1.3335 0.00%
2025-02-21 0 1.390 1.360 1.390 1.360 1.390 216,000 296,080 1.3707 1.336 1.307 1.336 1.307 1.336 224,757 1.3173 1.46%
2025-02-20 0 1.370 1.350 1.370 1.330 1.380 442,000 600,660 1.3590 1.317 1.297 1.317 1.278 1.326 459,919 1.3060 0.74%
2025-02-19 0 1.360 1.340 1.360 1.330 1.390 1,374,000 1,852,920 1.3486 1.307 1.288 1.307 1.278 1.336 1,429,703 1.2960 -0.73%
2025-02-18 0 1.370 1.330 1.370 1.340 1.490 1,540,000 2,115,100 1.3734 1.317 1.278 1.317 1.288 1.432 1,602,432 1.3199 -2.14%
2025-02-17 0 1.400 1.400 1.440 1.400 1.490 1,874,000 2,678,980 1.4296 1.345 1.345 1.384 1.345 1.432 1,949,973 1.3739 -7.89%
2025-02-14 0 1.520 1.500 1.520 1.470 1.530 3,174,000 4,772,660 1.5037 1.461 1.442 1.461 1.413 1.470 3,302,676 1.4451 2.01%
2025-02-13 0 1.490 1.470 1.490 1.470 1.510 482,000 719,080 1.4919 1.432 1.413 1.432 1.413 1.451 501,541 1.4337 -0.67%
2025-02-12 0 1.500 1.500 1.510 1.470 1.500 1,200,000 1,785,660 1.4881 1.442 1.442 1.451 1.413 1.442 1,248,649 1.4301 -0.66%
2025-02-11 0 1.510 1.490 1.510 1.480 1.520 996,000 1,489,270 1.4953 1.451 1.432 1.451 1.422 1.461 1,036,378 1.4370 -1.31%
2025-02-10 0 1.530 1.520 1.540 1.490 1.540 1,712,000 2,593,980 1.5152 1.470 1.461 1.480 1.432 1.480 1,781,405 1.4561 2.68%
2025-02-07 0 1.490 1.480 1.490 1.460 1.490 940,000 1,394,720 1.4837 1.432 1.422 1.432 1.403 1.432 978,108 1.4259 1.36%
2025-02-06 0 1.470 1.470 1.480 1.440 1.480 432,000 628,620 1.4551 1.413 1.413 1.422 1.384 1.422 449,514 1.3984 -1.34%
2025-02-05 0 1.490 1.470 1.490 1.460 1.500 322,000 479,080 1.4878 1.432 1.413 1.432 1.403 1.442 335,054 1.4299 0.00%
2025-02-04 0 1.490 1.480 1.490 1.410 1.490 948,000 1,387,840 1.4640 1.432 1.422 1.432 1.355 1.432 986,432 1.4069 -0.67%
2025-02-03 0 1.500 1.470 1.500 1.440 1.500 774,000 1,145,216 1.4796 1.442 1.413 1.442 1.384 1.442 805,378 1.4220 2.74%
2025-01-28 0 1.460 1.460 1.480 1.440 1.500 526,000 772,280 1.4682 1.403 1.403 1.422 1.384 1.442 547,324 1.4110 1.39%
2025-01-27 0 1.440 1.440 1.470 1.440 1.470 158,000 230,540 1.4591 1.384 1.384 1.413 1.384 1.413 164,405 1.4023 -2.04%
2025-01-24 0 1.470 1.470 1.500 1.420 1.500 1,106,000 1,636,640 1.4798 1.413 1.413 1.442 1.365 1.442 1,150,838 1.4221 -0.68%
2025-01-23 0 1.480 1.480 1.490 1.400 1.490 2,150,000 3,151,040 1.4656 1.422 1.422 1.432 1.345 1.432 2,237,162 1.4085 5.71%
2025-01-22 0 1.400 1.400 1.430 1.340 1.430 1,830,000 2,513,120 1.3733 1.345 1.345 1.374 1.288 1.374 1,904,189 1.3198 -0.71%
2025-01-21 0 1.410 1.400 1.410 1.330 1.420 1,564,000 2,178,240 1.3927 1.355 1.345 1.355 1.278 1.365 1,627,405 1.3385 4.44%
2025-01-20 0 1.350 1.350 1.380 1.310 1.400 3,590,000 4,916,400 1.3695 1.297 1.297 1.326 1.259 1.345 3,735,541 1.3161 3.05%
2025-01-17 0 1.310 1.300 1.310 1.280 1.310 902,000 1,163,000 1.2894 1.259 1.249 1.259 1.230 1.259 938,568 1.2391 2.34%
2025-01-16 0 1.280 1.280 1.300 1.270 1.340 706,000 915,840 1.2972 1.230 1.230 1.249 1.221 1.288 734,622 1.2467 -2.29%
2025-01-15 0 1.310 1.300 1.310 1.280 1.310 328,000 425,260 1.2965 1.259 1.249 1.259 1.230 1.259 341,297 1.2460 0.00%
2025-01-14 0 1.310 1.300 1.310 1.290 1.310 246,000 319,100 1.2972 1.259 1.249 1.259 1.240 1.259 255,973 1.2466 1.55%
2025-01-13 0 1.290 1.270 1.300 1.250 1.290 630,000 799,760 1.2695 1.240 1.221 1.249 1.201 1.240 655,541 1.2200 1.57%
2025-01-10 0 1.270 1.270 1.300 1.270 1.330 112,000 144,700 1.2920 1.221 1.221 1.249 1.221 1.278 116,541 1.2416 -3.05%
2025-01-09 0 1.310 1.300 1.310 1.270 1.320 1,046,000 1,351,260 1.2918 1.259 1.249 1.259 1.221 1.269 1,088,405 1.2415 -1.50%
2025-01-08 0 1.330 1.320 1.330 1.290 1.330 310,000 405,960 1.3095 1.278 1.269 1.278 1.240 1.278 322,568 1.2585 0.76%
2025-01-07 0 1.320 1.310 1.340 1.290 1.330 666,000 873,920 1.3122 1.269 1.259 1.288 1.240 1.278 693,000 1.2611 -0.75%
2025-01-06 0 1.330 1.320 1.330 1.320 1.360 806,000 1,076,080 1.3351 1.278 1.269 1.278 1.269 1.307 838,676 1.2831 -0.75%
2025-01-03 0 1.340 1.340 1.350 1.330 1.380 488,000 657,280 1.3469 1.288 1.288 1.297 1.278 1.326 507,784 1.2944 -2.90%
2025-01-02 0 1.380 1.350 1.380 1.330 1.410 1,738,000 2,387,680 1.3738 1.326 1.297 1.326 1.278 1.355 1,808,459 1.3203 2.22%
2024-12-31 0 1.350 1.350 1.360 1.300 1.360 554,000 737,440 1.3311 1.297 1.297 1.307 1.249 1.307 576,459 1.2793 0.00%
2024-12-30 0 1.350 1.340 1.350 1.340 1.370 1,092,000 1,476,540 1.3521 1.297 1.288 1.297 1.288 1.317 1,136,270 1.2995 -1.46%
2024-12-27 0 1.370 1.360 1.380 1.350 1.380 598,000 813,760 1.3608 1.317 1.307 1.326 1.297 1.326 622,243 1.3078 -0.72%
2024-12-24 0 1.380 1.370 1.380 1.340 1.390 1,170,000 1,604,880 1.3717 1.326 1.317 1.326 1.288 1.336 1,217,432 1.3182 0.00%
2024-12-23 0 1.380 1.380 1.410 1.380 1.440 806,000 1,140,200 1.4146 1.326 1.326 1.355 1.326 1.384 838,676 1.3595 0.00%
2024-12-20 0 1.380 1.370 1.400 1.370 1.400 784,000 1,095,860 1.3978 1.326 1.317 1.345 1.317 1.345 815,784 1.3433 -0.72%
2024-12-19 0 1.390 1.390 1.400 1.390 1.410 154,000 215,280 1.3979 1.336 1.336 1.345 1.336 1.355 160,243 1.3435 -0.71%
2024-12-18 0 1.400 1.400 1.420 1.370 1.430 318,000 444,140 1.3967 1.345 1.345 1.365 1.317 1.374 330,892 1.3423 0.00%
2024-12-17 0 1.400 1.370 1.400 1.320 1.420 1,644,000 2,251,180 1.3693 1.345 1.317 1.345 1.269 1.365 1,710,649 1.3160 5.26%
2024-12-16 0 1.330 1.320 1.350 1.310 1.350 1,326,000 1,761,520 1.3284 1.278 1.269 1.297 1.259 1.297 1,379,757 1.2767 0.00%
2024-12-13 0 1.330 1.320 1.330 1.300 1.330 496,000 652,360 1.3152 1.278 1.269 1.278 1.249 1.278 516,108 1.2640 -0.75%
2024-12-12 0 1.340 1.330 1.340 1.310 1.340 204,000 269,380 1.3205 1.288 1.278 1.288 1.259 1.288 212,270 1.2690 0.00%
2024-12-11 0 1.340 1.300 1.340 1.300 1.340 284,000 374,500 1.3187 1.288 1.249 1.288 1.249 1.288 295,514 1.2673 1.52%
2024-12-10 0 1.320 1.290 1.320 1.290 1.350 842,000 1,109,100 1.3172 1.269 1.240 1.269 1.240 1.297 876,135 1.2659 -2.22%
2024-12-09 0 1.350 1.340 1.350 1.280 1.360 2,050,000 2,697,420 1.3158 1.297 1.288 1.297 1.230 1.307 2,133,108 1.2645 2.27%
2024-12-06 0 1.320 1.300 1.320 1.300 1.350 970,000 1,284,700 1.3244 1.269 1.249 1.269 1.249 1.297 1,009,324 1.2728 0.76%
2024-12-05 0 1.380 1.370 1.380 1.340 1.390 532,000 724,956 1.3627 1.259 1.250 1.259 1.222 1.268 583,148 1.2432 1.47%
2024-12-04 0 1.360 1.330 1.360 1.330 1.390 276,000 371,680 1.3467 1.241 1.213 1.241 1.213 1.268 302,535 1.2286 0.74%
2024-12-03 0 1.350 1.330 1.350 1.330 1.420 856,000 1,162,480 1.3580 1.232 1.213 1.232 1.213 1.295 938,298 1.2389 -4.26%
2024-12-02 0 1.410 1.390 1.410 1.370 1.420 2,156,000 3,016,240 1.3990 1.286 1.268 1.286 1.250 1.295 2,363,282 1.2763 2.17%
2024-11-29 0 1.380 1.360 1.380 1.260 1.400 5,306,000 7,110,620 1.3401 1.259 1.241 1.259 1.149 1.277 5,816,129 1.2226 -0.72%
2024-11-28 0 1.390 1.380 1.390 1.370 1.410 608,000 852,278 1.4018 1.268 1.259 1.268 1.250 1.286 666,454 1.2788 -0.71%
2024-11-27 0 1.400 1.390 1.400 1.340 1.410 1,246,000 1,718,460 1.3792 1.277 1.268 1.277 1.222 1.286 1,365,793 1.2582 0.00%
2024-11-26 0 1.400 1.390 1.400 1.320 1.420 752,000 1,052,180 1.3992 1.277 1.268 1.277 1.204 1.295 824,299 1.2765 2.19%
2024-11-25 0 1.370 1.340 1.370 1.300 1.370 894,000 1,203,140 1.3458 1.250 1.222 1.250 1.186 1.250 979,951 1.2278 3.01%
2024-11-22 0 1.330 1.310 1.330 1.290 1.350 700,000 921,860 1.3169 1.213 1.195 1.213 1.177 1.232 767,299 1.2014 0.00%
2024-11-21 0 1.330 1.320 1.330 1.310 1.330 1,412,000 1,868,498 1.3233 1.213 1.204 1.213 1.195 1.213 1,547,752 1.2072 1.53%
2024-11-20 0 1.310 1.300 1.310 1.290 1.320 759,000 984,070 1.2965 1.195 1.186 1.195 1.177 1.204 831,972 1.1828 1.55%
2024-11-19 0 1.290 1.290 1.310 1.270 1.310 1,006,000 1,300,560 1.2928 1.177 1.177 1.195 1.159 1.195 1,102,719 1.1794 1.57%
2024-11-18 0 1.270 1.260 1.270 1.250 1.270 662,000 833,460 1.2590 1.159 1.149 1.159 1.140 1.159 725,646 1.1486 1.60%
2024-11-15 0 1.250 1.240 1.250 1.240 1.280 1,214,000 1,519,240 1.2514 1.140 1.131 1.140 1.131 1.168 1,330,716 1.1417 1.63%
2024-11-14 0 1.230 1.230 1.260 1.230 1.280 1,484,000 1,852,820 1.2485 1.122 1.122 1.149 1.122 1.168 1,626,675 1.1390 -4.65%
2024-11-13 0 1.290 1.280 1.290 1.190 1.290 3,190,000 3,974,080 1.2458 1.177 1.168 1.177 1.086 1.177 3,496,693 1.1365 0.00%
2024-11-12 0 1.290 1.270 1.290 1.270 1.330 1,450,000 1,871,300 1.2906 1.177 1.159 1.177 1.159 1.213 1,589,406 1.1774 -1.53%
2024-11-11 0 1.310 1.300 1.320 1.270 1.320 990,000 1,285,640 1.2986 1.195 1.186 1.204 1.159 1.204 1,085,181 1.1847 0.00%
2024-11-08 0 1.310 1.290 1.310 1.280 1.330 928,000 1,205,300 1.2988 1.195 1.177 1.195 1.168 1.213 1,017,220 1.1849 0.00%
2024-11-07 0 1.310 1.300 1.310 1.290 1.320 1,743,000 2,279,750 1.3079 1.195 1.186 1.195 1.177 1.204 1,910,575 1.1932 1.55%
2024-11-06 0 1.290 1.280 1.290 1.260 1.300 1,520,000 1,938,464 1.2753 1.177 1.168 1.177 1.149 1.186 1,666,136 1.1634 -1.53%
2024-11-05 0 1.310 1.290 1.310 1.260 1.320 1,390,000 1,800,040 1.2950 1.195 1.177 1.195 1.149 1.204 1,523,637 1.1814 2.34%
2024-11-04 0 1.280 1.270 1.280 1.270 1.290 280,000 357,900 1.2782 1.168 1.159 1.168 1.159 1.177 306,920 1.1661 -0.78%
2024-11-01 0 1.290 1.270 1.290 1.230 1.290 740,000 937,828 1.2673 1.177 1.159 1.177 1.122 1.177 811,145 1.1562 0.78%
2024-10-31 0 1.280 1.280 1.290 1.250 1.280 432,000 545,440 1.2626 1.168 1.168 1.177 1.140 1.168 473,533 1.1519 0.00%
2024-10-30 0 1.280 1.260 1.280 1.250 1.290 764,000 967,520 1.2664 1.168 1.149 1.168 1.140 1.177 837,452 1.1553 -0.78%
2024-10-29 0 1.290 1.270 1.290 1.270 1.310 1,254,000 1,616,260 1.2889 1.177 1.159 1.177 1.159 1.195 1,374,562 1.1758 0.00%
2024-10-28 0 1.290 1.280 1.290 1.280 1.310 122,000 157,500 1.2910 1.177 1.168 1.177 1.168 1.195 133,729 1.1778 0.00%
2024-10-25 0 1.290 1.280 1.290 1.280 1.330 528,000 685,880 1.2990 1.177 1.168 1.177 1.168 1.213 578,763 1.1851 -1.53%
2024-10-24 0 1.310 1.290 1.310 1.290 1.330 766,000 999,700 1.3051 1.195 1.177 1.195 1.177 1.213 839,645 1.1906 -1.50%
2024-10-23 0 1.330 1.330 1.340 1.310 1.340 656,000 873,260 1.3312 1.213 1.213 1.222 1.195 1.222 719,069 1.2144 0.76%
2024-10-22 0 1.320 1.320 1.330 1.290 1.360 924,000 1,219,300 1.3196 1.204 1.204 1.213 1.177 1.241 1,012,835 1.2038 -1.49%
2024-10-21 0 1.340 1.320 1.340 1.300 1.340 1,158,000 1,529,400 1.3207 1.222 1.204 1.222 1.186 1.222 1,269,332 1.2049 1.52%
2024-10-18 0 1.320 1.290 1.320 1.270 1.320 1,452,000 1,884,440 1.2978 1.204 1.177 1.204 1.159 1.204 1,591,598 1.1840 3.94%
2024-10-17 0 1.270 1.260 1.270 1.250 1.330 770,049 994,420 1.2914 1.159 1.149 1.159 1.140 1.213 844,083 1.1781 0.00%
2024-10-16 0 1.270 1.270 1.280 1.270 1.310 1,158,049 1,480,642 1.2786 1.159 1.159 1.168 1.159 1.195 1,269,386 1.1664 -1.55%
2024-10-15 0 1.290 1.290 1.300 1.270 1.320 1,842,000 2,376,980 1.2904 1.177 1.177 1.186 1.159 1.204 2,019,093 1.1773 -2.27%
2024-10-14 0 1.320 1.310 1.320 1.280 1.350 1,746,000 2,278,440 1.3049 1.204 1.195 1.204 1.168 1.232 1,913,864 1.1905 -2.94%
2024-10-10 0 1.360 1.350 1.360 1.310 1.370 1,748,000 2,346,620 1.3425 1.241 1.232 1.241 1.195 1.250 1,916,056 1.2247 1.49%
2024-10-09 0 1.340 1.320 1.340 1.280 1.380 3,432,000 4,531,600 1.3204 1.222 1.204 1.222 1.168 1.259 3,761,959 1.2046 -2.90%
2024-10-08 0 1.380 1.370 1.380 1.320 1.620 6,668,000 9,297,622 1.3944 1.259 1.250 1.259 1.204 1.478 7,309,074 1.2721 -13.75%
2024-10-07 0 1.600 1.580 1.600 1.500 1.600 2,376,000 3,670,698 1.5449 1.460 1.441 1.460 1.368 1.460 2,604,433 1.4094 6.67%
2024-10-04 0 1.500 1.480 1.500 1.400 1.510 2,288,000 3,364,700 1.4706 1.368 1.350 1.368 1.277 1.378 2,507,973 1.3416 7.14%
2024-10-03 0 1.400 1.400 1.410 1.320 1.490 3,256,000 4,524,800 1.3897 1.277 1.277 1.286 1.204 1.359 3,569,038 1.2678 -6.04%
2024-10-02 0 1.490 1.480 1.490 1.360 1.500 3,306,000 4,771,496 1.4433 1.359 1.350 1.359 1.241 1.368 3,623,845 1.3167 8.76%
2024-09-30 0 1.370 1.360 1.370 1.300 1.400 8,382,000 11,287,340 1.3466 1.250 1.241 1.250 1.186 1.277 9,187,862 1.2285 3.01%
2024-09-27 0 1.330 1.320 1.330 1.280 1.390 7,698,000 10,099,320 1.3119 1.213 1.204 1.213 1.168 1.268 8,438,101 1.1969 1.53%
2024-09-26 0 1.310 1.290 1.310 1.200 1.310 1,246,000 1,572,300 1.2619 1.195 1.177 1.195 1.095 1.195 1,365,793 1.1512 5.65%
2024-09-25 0 1.240 1.210 1.240 1.190 1.250 666,000 819,700 1.2308 1.131 1.104 1.131 1.086 1.140 730,031 1.1228 1.64%
2024-09-24 0 1.220 1.210 1.220 1.160 1.220 428,000 512,680 1.1979 1.113 1.104 1.113 1.058 1.113 469,149 1.0928 1.67%
2024-09-23 0 1.200 1.180 1.200 1.180 1.240 944,000 1,141,660 1.2094 1.095 1.077 1.095 1.077 1.131 1,034,758 1.1033 -0.83%
2024-09-20 0 1.210 1.210 1.240 1.210 1.250 1,182,000 1,454,300 1.2304 1.104 1.104 1.131 1.104 1.140 1,295,640 1.1225 -1.63%
2024-09-19 0 1.230 1.210 1.230 1.160 1.250 4,110,000 4,969,580 1.2091 1.122 1.104 1.122 1.058 1.140 4,505,143 1.1031 -0.81%
2024-09-17 0 1.240 1.220 1.240 1.210 1.250 498,000 610,080 1.2251 1.131 1.113 1.131 1.104 1.140 545,879 1.1176 0.00%
2024-09-16 0 1.240 1.200 1.250 1.190 1.250 186,000 225,340 1.2115 1.131 1.095 1.140 1.086 1.140 203,882 1.1052 3.33%
2024-09-13 0 1.200 1.190 1.200 1.180 1.240 1,798,000 2,162,604 1.2028 1.095 1.086 1.095 1.077 1.131 1,970,863 1.0973 -3.23%
2024-09-12 0 1.240 1.220 1.240 1.220 1.290 1,046,000 1,300,860 1.2437 1.131 1.113 1.131 1.113 1.177 1,146,564 1.1346 -3.12%
2024-09-11 0 1.280 1.250 1.280 1.230 1.300 1,096,968 1,393,870 1.2707 1.168 1.140 1.168 1.122 1.186 1,202,433 1.1592 -1.54%
2024-09-10 0 1.300 1.290 1.300 1.200 1.380 3,522,000 4,443,300 1.2616 1.186 1.177 1.186 1.095 1.259 3,860,612 1.1509 -5.80%
2024-09-09 0 1.380 1.370 1.390 1.310 1.410 3,966,000 5,370,140 1.3540 1.259 1.250 1.268 1.195 1.286 4,347,299 1.2353 2.22%
2024-09-05 0 1.350 1.320 1.350 1.310 1.350 1,100,000 1,459,780 1.3271 1.232 1.204 1.232 1.195 1.232 1,205,756 1.2107 0.75%
2024-09-04 0 1.340 1.320 1.340 1.300 1.350 1,746,000 2,321,300 1.3295 1.222 1.204 1.222 1.186 1.232 1,913,864 1.2129 0.00%
2024-09-03 0 1.340 1.330 1.350 1.320 1.380 1,850,000 2,480,900 1.3410 1.222 1.213 1.232 1.204 1.259 2,027,863 1.2234 0.75%
2024-09-02 0 1.330 1.320 1.330 1.300 1.350 2,892,000 3,828,340 1.3238 1.213 1.204 1.213 1.186 1.232 3,170,043 1.2077 0.76%
2024-08-30 0 1.320 1.320 1.330 1.270 1.350 3,862,000 5,106,620 1.3223 1.204 1.204 1.213 1.159 1.232 4,233,300 1.2063 3.13%
2024-08-29 0 1.280 1.270 1.280 1.240 1.280 3,202,000 4,050,650 1.2650 1.168 1.159 1.168 1.131 1.168 3,509,847 1.1541 3.23%
2024-08-28 0 1.240 1.230 1.240 1.220 1.260 2,156,000 2,660,340 1.2339 1.131 1.122 1.131 1.113 1.149 2,363,282 1.1257 -1.59%
2024-08-27 0 1.260 1.260 1.270 1.240 1.290 4,222,000 5,344,820 1.2659 1.149 1.149 1.159 1.131 1.177 4,627,911 1.1549 0.00%
2024-08-26 0 1.260 1.260 1.280 1.250 1.290 4,144,000 5,287,980 1.2761 1.149 1.149 1.168 1.140 1.177 4,542,412 1.1641 1.61%
2024-08-23 0 1.240 1.220 1.240 1.220 1.250 2,734,000 3,370,320 1.2327 1.131 1.113 1.131 1.113 1.140 2,996,852 1.1246 0.00%
2024-08-22 0 1.240 1.230 1.240 1.210 1.270 3,132,000 3,865,220 1.2341 1.131 1.122 1.131 1.104 1.159 3,433,117 1.1259 -1.59%
2024-08-21 0 1.260 1.250 1.260 1.240 1.300 3,399,291 4,277,538 1.2584 1.149 1.140 1.149 1.131 1.186 3,726,105 1.1480 -2.33%
2024-08-20 0 1.290 1.290 1.300 1.270 1.360 5,974,000 7,743,020 1.2961 1.177 1.177 1.186 1.159 1.241 6,548,352 1.1824 -5.15%
2024-08-19 0 1.360 1.340 1.360 1.320 1.430 3,784,000 5,134,720 1.3570 1.241 1.222 1.241 1.204 1.305 4,147,801 1.2379 -3.55%
2024-08-16 0 1.410 1.400 1.410 1.390 1.440 858,000 1,204,960 1.4044 1.286 1.277 1.286 1.268 1.314 940,490 1.2812 -0.70%
2024-08-15 0 1.420 1.400 1.420 1.380 1.420 668,000 936,800 1.4024 1.295 1.277 1.295 1.259 1.295 732,223 1.2794 0.71%
2024-08-14 0 1.410 1.380 1.410 1.380 1.430 1,012,000 1,415,700 1.3989 1.286 1.259 1.286 1.259 1.305 1,109,296 1.2762 -0.70%
2024-08-13 0 1.420 1.420 1.440 1.410 1.440 634,000 900,940 1.4210 1.295 1.295 1.314 1.286 1.314 694,954 1.2964 -0.70%
2024-08-12 0 1.430 1.430 1.440 1.420 1.460 684,000 984,324 1.4391 1.305 1.305 1.314 1.295 1.332 749,761 1.3129 -2.05%
2024-08-09 0 1.460 1.460 1.470 1.430 1.480 1,886,000 2,759,820 1.4633 1.332 1.332 1.341 1.305 1.350 2,067,324 1.3350 2.10%
2024-08-08 0 1.430 1.420 1.430 1.430 1.480 2,254,000 3,262,080 1.4472 1.305 1.295 1.305 1.305 1.350 2,470,704 1.3203 -5.30%
2024-08-07 0 1.510 1.510 1.520 1.480 1.540 6,428,000 9,769,680 1.5199 1.378 1.378 1.387 1.350 1.405 7,046,000 1.3866 2.72%
2024-08-06 0 1.470 1.460 1.470 1.400 1.520 7,488,000 10,938,640 1.4608 1.341 1.332 1.341 1.277 1.387 8,207,911 1.3327 6.52%
2024-08-05 0 1.380 1.380 1.390 1.370 1.460 2,946,000 4,158,760 1.4117 1.259 1.259 1.268 1.250 1.332 3,229,234 1.2878 -2.82%
2024-08-02 0 1.420 1.410 1.420 1.410 1.440 514,000 735,380 1.4307 1.295 1.286 1.295 1.286 1.314 563,417 1.3052 -0.70%
2024-08-01 0 1.430 1.430 1.440 1.420 1.460 1,444,000 2,075,260 1.4372 1.305 1.305 1.314 1.295 1.332 1,582,829 1.3111 -0.69%
2024-07-31 0 1.440 1.440 1.450 1.360 1.450 1,678,000 2,395,680 1.4277 1.314 1.314 1.323 1.241 1.323 1,839,326 1.3025 5.11%
2024-07-30 0 1.370 1.370 1.380 1.370 1.400 924,000 1,271,520 1.3761 1.250 1.250 1.259 1.250 1.277 1,012,835 1.2554 -1.44%
2024-07-29 0 1.390 1.390 1.400 1.370 1.430 1,554,000 2,185,020 1.4061 1.268 1.268 1.277 1.250 1.305 1,703,405 1.2827 1.46%
2024-07-26 0 1.370 1.370 1.390 1.350 1.400 938,000 1,295,600 1.3812 1.250 1.250 1.268 1.232 1.277 1,028,181 1.2601 -0.72%
2024-07-25 0 1.380 1.370 1.380 1.340 1.380 856,000 1,164,940 1.3609 1.259 1.250 1.259 1.222 1.259 938,298 1.2415 0.73%
2024-07-24 0 1.370 1.360 1.370 1.350 1.390 954,000 1,302,184 1.3650 1.250 1.241 1.250 1.232 1.268 1,045,719 1.2453 -0.72%
2024-07-23 0 1.380 1.370 1.380 1.370 1.400 1,142,000 1,579,220 1.3829 1.259 1.250 1.259 1.250 1.277 1,251,794 1.2616 -1.43%
2024-07-22 0 1.400 1.400 1.410 1.380 1.410 1,140,000 1,591,860 1.3964 1.277 1.277 1.286 1.259 1.286 1,249,602 1.2739 -0.71%
2024-07-19 0 1.410 1.400 1.410 1.390 1.440 1,506,000 2,117,780 1.4062 1.286 1.277 1.286 1.268 1.314 1,650,790 1.2829 -1.40%
2024-07-18 0 1.430 1.430 1.440 1.410 1.460 852,000 1,220,820 1.4329 1.305 1.305 1.314 1.286 1.332 933,913 1.3072 0.00%
2024-07-17 0 1.430 1.410 1.430 1.400 1.430 1,020,000 1,444,200 1.4159 1.305 1.286 1.305 1.277 1.305 1,118,065 1.2917 0.70%
2024-07-16 0 1.420 1.420 1.430 1.410 1.430 594,000 844,420 1.4216 1.295 1.295 1.305 1.286 1.305 651,108 1.2969 -1.39%
2024-07-15 0 1.440 1.430 1.440 1.420 1.460 1,868,000 2,682,920 1.4363 1.314 1.305 1.314 1.295 1.332 2,047,593 1.3103 -2.70%
2024-07-12 0 1.480 1.460 1.480 1.450 1.490 1,856,000 2,723,100 1.4672 1.350 1.332 1.350 1.323 1.359 2,034,439 1.3385 0.68%
2024-07-11 0 1.470 1.450 1.470 1.430 1.470 1,906,000 2,768,910 1.4527 1.341 1.323 1.341 1.305 1.341 2,089,247 1.3253 4.26%
2024-07-10 0 1.410 1.400 1.410 1.390 1.470 5,006,000 7,099,420 1.4182 1.286 1.277 1.286 1.268 1.341 5,487,287 1.2938 -4.08%
2024-07-09 0 1.470 1.450 1.470 1.420 1.470 3,100,000 4,489,032 1.4481 1.341 1.323 1.341 1.295 1.341 3,398,040 1.3211 0.68%
2024-07-08 0 1.460 1.460 1.470 1.460 1.500 2,066,000 3,044,758 1.4737 1.332 1.332 1.341 1.332 1.368 2,264,629 1.3445 -2.67%
2024-07-05 0 1.500 1.490 1.500 1.490 1.520 1,020,000 1,523,700 1.4938 1.368 1.359 1.368 1.359 1.387 1,118,065 1.3628 -0.66%
2024-07-04 0 1.510 1.500 1.510 1.500 1.540 1,012,000 1,527,620 1.5095 1.378 1.368 1.378 1.368 1.405 1,109,296 1.3771 -1.31%
2024-07-03 0 1.530 1.530 1.540 1.510 1.550 2,144,000 3,289,960 1.5345 1.396 1.396 1.405 1.378 1.414 2,350,128 1.3999 2.00%
2024-07-02 0 1.500 1.500 1.520 1.490 1.540 1,678,000 2,526,240 1.5055 1.368 1.368 1.387 1.359 1.405 1,839,326 1.3735 -1.32%
2024-06-28 0 1.520 1.500 1.520 1.500 1.540 1,128,000 1,712,900 1.5185 1.387 1.368 1.387 1.368 1.405 1,236,448 1.3853 0.66%
2024-06-27 0 1.510 1.500 1.510 1.490 1.550 2,696,000 4,064,280 1.5075 1.378 1.368 1.378 1.359 1.414 2,955,199 1.3753 -2.58%
2024-06-26 0 1.550 1.550 1.560 1.530 1.570 1,954,000 3,026,040 1.5486 1.414 1.414 1.423 1.396 1.432 2,141,861 1.4128 -0.64%
2024-06-25 0 1.560 1.550 1.560 1.520 1.620 6,542,000 10,218,980 1.5621 1.423 1.414 1.423 1.387 1.478 7,170,961 1.4251 4.00%
2024-06-24 0 1.500 1.500 1.510 1.460 1.520 5,202,000 7,715,648 1.4832 1.368 1.368 1.378 1.332 1.387 5,702,130 1.3531 -1.96%
2024-06-21 0 1.530 1.510 1.530 1.510 1.540 1,992,000 3,035,252 1.5237 1.396 1.378 1.396 1.378 1.405 2,183,515 1.3901 -1.29%
2024-06-20 0 1.550 1.540 1.550 1.530 1.580 4,818,000 7,452,780 1.5469 1.414 1.405 1.414 1.396 1.441 5,281,212 1.4112 -0.64%
2024-06-19 0 1.560 1.540 1.560 1.490 1.560 2,744,000 4,226,000 1.5401 1.423 1.405 1.423 1.359 1.423 3,007,813 1.4050 4.00%
2024-06-18 0 1.500 1.490 1.510 1.470 1.510 1,870,000 2,779,600 1.4864 1.368 1.359 1.378 1.341 1.378 2,049,785 1.3560 0.00%
2024-06-17 0 1.500 1.480 1.500 1.450 1.530 4,786,000 7,126,910 1.4891 1.368 1.350 1.368 1.323 1.396 5,246,135 1.3585 -1.32%
2024-06-14 0 1.520 1.510 1.520 1.500 1.530 1,712,000 2,595,368 1.5160 1.387 1.378 1.387 1.368 1.396 1,876,595 1.3830 0.00%
2024-06-13 0 1.520 1.500 1.520 1.490 1.530 1,542,000 2,321,740 1.5057 1.387 1.368 1.387 1.359 1.396 1,690,251 1.3736 0.66%
2024-06-12 0 1.510 1.510 1.520 1.490 1.530 5,186,000 7,816,560 1.5072 1.378 1.378 1.387 1.359 1.396 5,684,592 1.3750 -0.66%
2024-06-11 0 1.520 1.500 1.520 1.440 1.530 6,744,000 9,981,040 1.4800 1.387 1.368 1.387 1.314 1.396 7,392,381 1.3502 1.33%
2024-06-07 0 1.500 1.490 1.500 1.480 1.590 7,052,000 10,619,160 1.5058 1.368 1.359 1.368 1.350 1.451 7,729,993 1.3738 -3.85%
2024-06-06 0 1.560 1.540 1.560 1.530 1.600 3,778,000 5,891,312 1.5594 1.423 1.405 1.423 1.396 1.460 4,141,224 1.4226 0.00%
2024-06-05 0 1.560 1.550 1.560 1.550 1.610 2,512,000 3,953,820 1.5740 1.423 1.414 1.423 1.414 1.469 2,753,509 1.4359 -1.89%
2024-06-04 0 1.590 1.570 1.590 1.530 1.600 3,078,000 4,849,340 1.5755 1.451 1.432 1.451 1.396 1.460 3,373,925 1.4373 1.27%
2024-06-03 0 1.570 1.550 1.570 1.500 1.610 9,038,000 14,009,300 1.5500 1.432 1.414 1.432 1.368 1.469 9,906,931 1.4141 1.95%
2024-05-31 0 1.540 1.540 1.550 1.540 1.620 3,450,000 5,456,100 1.5815 1.405 1.405 1.414 1.405 1.478 3,781,690 1.4428 -1.91%
2024-05-30 0 1.570 1.560 1.570 1.550 1.630 6,236,000 9,815,880 1.5741 1.432 1.423 1.432 1.414 1.487 6,835,541 1.4360 -3.09%
2024-05-29 0 1.620 1.610 1.620 1.590 1.720 23,076,000 38,034,993 1.6482 1.478 1.469 1.478 1.451 1.569 25,294,571 1.5037 -5.81%
2024-05-28 0 1.720 1.720 1.730 1.720 1.810 7,040,000 12,250,580 1.7401 1.569 1.569 1.578 1.569 1.651 7,716,839 1.5875 -3.37%
2024-05-27 0 1.780 1.770 1.780 1.720 1.820 8,498,000 15,039,500 1.7698 1.624 1.615 1.624 1.569 1.660 9,315,014 1.6145 0.56%
2024-05-24 0 1.770 1.760 1.770 1.740 1.830 5,202,000 9,219,330 1.7723 1.615 1.606 1.615 1.587 1.669 5,702,130 1.6168 -3.80%
2024-05-23 0 1.840 1.820 1.840 1.790 1.910 5,588,000 10,243,720 1.8332 1.679 1.660 1.679 1.633 1.742 6,125,241 1.6724 -3.16%
2024-05-22 0 1.900 1.900 1.910 1.880 1.950 4,088,000 7,798,480 1.9077 1.733 1.733 1.742 1.715 1.779 4,481,028 1.7403 -2.56%
2024-05-21 0 1.950 1.940 1.950 1.900 1.990 8,456,000 16,459,540 1.9465 1.779 1.770 1.779 1.733 1.815 9,268,976 1.7758 0.52%
2024-05-20 0 1.940 1.930 1.940 1.870 1.950 3,770,000 7,184,570 1.9057 1.770 1.761 1.770 1.706 1.779 4,132,455 1.7386 0.52%
2024-05-17 0 1.930 1.910 1.930 1.870 1.970 5,368,000 10,303,514 1.9194 1.761 1.742 1.761 1.706 1.797 5,884,090 1.7511 1.05%
2024-05-16 0 1.910 1.890 1.910 1.830 1.960 15,322,000 29,103,040 1.8994 1.742 1.724 1.742 1.669 1.788 16,795,087 1.7328 3.24%
2024-05-14 0 1.850 1.840 1.850 1.730 1.890 20,684,000 37,618,480 1.8187 1.688 1.679 1.688 1.578 1.724 22,672,600 1.6592 7.56%
2024-05-13 0 1.720 1.710 1.720 1.620 1.730 9,430,000 15,659,100 1.6606 1.569 1.560 1.569 1.478 1.578 10,336,619 1.5149 2.38%
2024-05-10 0 1.680 1.670 1.680 1.630 1.760 23,832,370 40,329,639 1.6922 1.533 1.524 1.533 1.487 1.606 26,123,660 1.5438 4.35%
2024-05-09 0 1.610 1.600 1.610 1.560 1.630 7,084,000 11,316,440 1.5975 1.469 1.460 1.469 1.423 1.487 7,765,070 1.4574 3.21%
2024-05-08 0 1.560 1.550 1.560 1.540 1.620 4,098,000 6,476,860 1.5805 1.423 1.414 1.423 1.405 1.478 4,491,990 1.4419 -1.27%
2024-05-07 0 1.580 1.570 1.580 1.530 1.600 4,152,000 6,466,260 1.5574 1.441 1.432 1.441 1.396 1.460 4,551,181 1.4208 0.00%
2024-05-06 0 1.580 1.580 1.590 1.550 1.690 7,546,000 12,042,276 1.5958 1.441 1.441 1.451 1.414 1.542 8,271,487 1.4559 -9.20%
2024-05-03 0 1.740 1.720 1.740 1.640 1.750 2,874,000 4,888,600 1.7010 1.587 1.569 1.587 1.496 1.597 3,150,312 1.5518 3.57%
2024-05-02 0 1.680 1.640 1.690 1.410 1.690 3,910,000 6,260,520 1.6012 1.533 1.496 1.542 1.286 1.542 4,285,915 1.4607 12.75%
2024-04-30 0 1.490 1.490 1.500 1.420 1.580 10,076,000 15,064,160 1.4951 1.359 1.359 1.368 1.295 1.441 11,044,726 1.3639 3.47%
2024-04-29 0 1.440 1.430 1.440 1.370 1.470 5,658,000 8,173,600 1.4446 1.314 1.305 1.314 1.250 1.341 6,201,971 1.3179 5.11%
2024-04-26 0 1.370 1.360 1.370 1.360 1.410 5,170,000 7,156,880 1.3843 1.250 1.241 1.250 1.241 1.286 5,667,054 1.2629 0.74%
2024-04-25 0 1.360 1.350 1.360 1.300 1.360 2,552,000 3,427,100 1.3429 1.241 1.232 1.241 1.186 1.241 2,797,354 1.2251 2.26%
2024-04-24 0 1.330 1.320 1.330 1.270 1.410 11,096,000 14,676,020 1.3226 1.213 1.204 1.213 1.159 1.286 12,162,791 1.2066 -5.67%
2024-04-23 0 1.410 1.400 1.410 1.370 1.410 3,344,000 4,653,340 1.3915 1.286 1.277 1.286 1.250 1.286 3,665,499 1.2695 0.71%
2024-04-22 0 1.400 1.380 1.400 1.350 1.410 918,000 1,266,860 1.3800 1.277 1.259 1.277 1.232 1.286 1,006,258 1.2590 1.45%
2024-04-19 0 1.380 1.370 1.380 1.370 1.410 2,480,000 3,439,640 1.3870 1.259 1.250 1.259 1.250 1.286 2,718,432 1.2653 -2.13%
2024-04-18 0 1.410 1.400 1.410 1.400 1.450 2,570,000 3,670,260 1.4281 1.286 1.277 1.286 1.277 1.323 2,817,085 1.3029 -2.08%
2024-04-17 0 1.440 1.440 1.450 1.420 1.450 3,804,000 5,492,480 1.4439 1.314 1.314 1.323 1.295 1.323 4,169,724 1.3172 1.41%
2024-04-16 0 1.420 1.410 1.420 1.410 1.450 2,026,000 2,887,520 1.4252 1.295 1.286 1.295 1.286 1.323 2,220,784 1.3002 -2.07%
2024-04-15 0 1.450 1.440 1.450 1.430 1.470 3,040,000 4,408,700 1.4502 1.323 1.314 1.323 1.305 1.341 3,332,272 1.3230 -0.68%
2024-04-12 0 1.460 1.450 1.460 1.450 1.510 1,942,000 2,860,420 1.4729 1.332 1.323 1.332 1.323 1.378 2,128,708 1.3437 -2.67%
2024-04-11 0 1.500 1.500 1.510 1.500 1.530 1,062,000 1,604,640 1.5110 1.368 1.368 1.378 1.368 1.396 1,164,103 1.3784 -2.60%
2024-04-10 0 1.540 1.510 1.540 1.480 1.540 1,870,000 2,825,780 1.5111 1.405 1.378 1.405 1.350 1.405 2,049,785 1.3786 1.99%
2024-04-09 0 1.510 1.500 1.510 1.500 1.560 2,222,000 3,389,040 1.5252 1.378 1.368 1.378 1.368 1.423 2,435,627 1.3914 1.34%
2024-04-08 0 1.490 1.480 1.490 1.490 1.550 1,490,000 2,257,220 1.5149 1.359 1.350 1.359 1.359 1.414 1,633,251 1.3820 0.00%
2024-04-05 0 1.490 1.490 1.500 1.490 1.560 556,000 835,920 1.5035 1.359 1.359 1.368 1.359 1.423 609,455 1.3716 -2.61%
2024-04-03 0 1.530 1.530 1.550 1.530 1.580 2,596,000 4,034,840 1.5543 1.396 1.396 1.414 1.396 1.441 2,845,584 1.4179 -3.16%
2024-04-02 0 1.580 1.570 1.580 1.550 1.700 10,176,000 16,373,780 1.6091 1.441 1.432 1.441 1.414 1.551 11,154,340 1.4679 3.95%
2024-03-28 0 1.520 1.510 1.520 1.450 1.550 3,428,000 5,191,900 1.5146 1.387 1.378 1.387 1.323 1.414 3,757,575 1.3817 3.40%
2024-03-27 0 1.470 1.450 1.470 1.430 1.510 2,078,000 3,042,060 1.4639 1.341 1.323 1.341 1.305 1.378 2,277,783 1.3355 -2.00%
2024-03-26 0 1.500 1.490 1.500 1.460 1.570 2,252,000 3,362,180 1.4930 1.368 1.359 1.368 1.332 1.432 2,468,512 1.3620 -0.66%
2024-03-25 0 1.510 1.500 1.510 1.500 1.560 2,068,000 3,169,460 1.5326 1.378 1.368 1.378 1.368 1.423 2,266,822 1.3982 -3.82%
2024-03-22 0 1.570 1.560 1.570 1.560 1.660 3,226,000 5,121,420 1.5875 1.432 1.423 1.432 1.423 1.514 3,536,154 1.4483 -5.42%
2024-03-21 0 1.660 1.650 1.660 1.630 1.670 3,046,000 5,003,440 1.6426 1.514 1.505 1.514 1.487 1.524 3,338,848 1.4986 3.75%
2024-03-20 0 1.600 1.580 1.600 1.550 1.650 2,942,000 4,650,280 1.5807 1.460 1.441 1.460 1.414 1.505 3,224,850 1.4420 3.90%
2024-03-19 0 1.540 1.540 1.550 1.540 1.640 3,260,000 5,142,166 1.5774 1.405 1.405 1.414 1.405 1.496 3,573,423 1.4390 -4.94%
2024-03-18 0 1.620 1.620 1.640 1.550 1.660 2,550,000 4,075,500 1.5982 1.478 1.478 1.496 1.414 1.514 2,795,162 1.4581 2.53%
2024-03-15 0 1.580 1.570 1.580 1.550 1.590 2,870,000 4,518,660 1.5744 1.441 1.432 1.441 1.414 1.451 3,145,927 1.4364 -1.25%
2024-03-14 0 1.600 1.590 1.600 1.570 1.630 1,470,000 2,339,920 1.5918 1.460 1.451 1.460 1.432 1.487 1,611,329 1.4522 0.00%
2024-03-13 0 1.600 1.600 1.610 1.560 1.620 2,962,000 4,701,880 1.5874 1.460 1.460 1.469 1.423 1.478 3,246,772 1.4482 0.00%
2024-03-12 0 1.600 1.590 1.600 1.540 1.610 2,744,000 4,313,160 1.5719 1.460 1.451 1.460 1.405 1.469 3,007,813 1.4340 1.91%
2024-03-11 0 1.570 1.550 1.570 1.490 1.620 3,940,000 6,023,900 1.5289 1.432 1.414 1.432 1.359 1.478 4,318,799 1.3948 3.29%
2024-03-08 0 1.520 1.520 1.530 1.480 1.530 2,284,000 3,445,070 1.5083 1.387 1.387 1.396 1.350 1.396 2,503,588 1.3761 2.01%
2024-03-07 0 1.490 1.480 1.490 1.470 1.570 3,550,000 5,413,640 1.5250 1.359 1.350 1.359 1.341 1.432 3,891,304 1.3912 -3.87%
2024-03-06 0 1.550 1.550 1.570 1.540 1.600 6,228,000 9,758,380 1.5669 1.414 1.414 1.432 1.405 1.460 6,826,772 1.4294 0.00%
2024-03-05 0 1.550 1.540 1.550 1.520 1.670 6,486,000 10,186,560 1.5705 1.414 1.405 1.414 1.387 1.524 7,109,577 1.4328 -7.19%
2024-03-04 0 1.670 1.650 1.670 1.600 1.680 4,240,000 6,965,480 1.6428 1.524 1.505 1.524 1.460 1.533 4,647,642 1.4987 1.83%
2024-03-01 0 1.640 1.620 1.640 1.600 1.710 6,290,000 10,234,280 1.6271 1.496 1.478 1.496 1.460 1.560 6,894,733 1.4844 0.00%
2024-02-29 0 1.640 1.630 1.640 1.570 1.640 5,862,000 9,454,270 1.6128 1.496 1.487 1.496 1.432 1.496 6,425,584 1.4713 4.46%
2024-02-28 0 1.570 1.540 1.570 1.550 1.670 7,306,000 11,747,884 1.6080 1.432 1.405 1.432 1.414 1.524 8,008,413 1.4669 -0.63%
2024-02-27 0 1.580 1.570 1.580 1.440 1.600 10,084,000 15,187,220 1.5061 1.441 1.432 1.441 1.314 1.460 11,053,495 1.3740 3.27%
2024-02-26 0 1.530 1.530 1.540 1.490 1.550 5,218,000 7,981,940 1.5297 1.396 1.396 1.405 1.359 1.414 5,719,669 1.3955 2.68%
2024-02-23 0 1.490 1.490 1.500 1.430 1.540 14,766,000 22,052,740 1.4935 1.359 1.359 1.368 1.305 1.405 16,185,632 1.3625 3.47%
2024-02-22 0 1.440 1.420 1.440 1.380 1.440 4,066,000 5,699,080 1.4016 1.314 1.295 1.314 1.259 1.314 4,456,913 1.2787 2.86%
2024-02-21 0 1.400 1.380 1.400 1.320 1.400 6,030,000 8,311,780 1.3784 1.277 1.259 1.277 1.204 1.277 6,609,736 1.2575 5.26%
2024-02-20 0 1.330 1.330 1.340 1.290 1.340 4,568,000 6,011,460 1.3160 1.213 1.213 1.222 1.177 1.222 5,007,176 1.2006 1.53%
2024-02-19 0 1.310 1.290 1.310 1.250 1.310 2,690,000 3,467,420 1.2890 1.195 1.177 1.195 1.140 1.195 2,948,622 1.1759 -2.96%
2024-02-16 0 1.350 1.290 1.350 1.220 1.370 892,000 1,155,080 1.2949 1.232 1.177 1.232 1.113 1.250 977,759 1.1814 9.76%
2024-02-15 0 1.230 1.200 1.230 1.180 1.240 480,000 586,420 1.2217 1.122 1.095 1.122 1.077 1.131 526,148 1.1146 0.82%
2024-02-14 0 1.220 1.220 1.280 1.140 1.280 86,000 103,900 1.2081 1.113 1.113 1.168 1.040 1.168 94,268 1.1022 3.39%
2024-02-09 0 1.180 1.150 1.180 1.130 1.180 86,000 99,560 1.1577 1.077 1.049 1.077 1.031 1.077 94,268 1.0561 0.00%
2024-02-08 0 1.180 1.180 1.190 1.160 1.210 2,448,000 2,909,620 1.1886 1.077 1.077 1.086 1.058 1.104 2,683,355 1.0843 -2.48%
2024-02-07 0 1.210 1.210 1.220 1.180 1.260 2,738,000 3,322,980 1.2137 1.104 1.104 1.113 1.077 1.149 3,001,237 1.1072 0.83%
2024-02-06 0 1.200 1.190 1.200 1.150 1.210 3,018,000 3,602,860 1.1938 1.095 1.086 1.095 1.049 1.104 3,308,156 1.0891 5.26%
2024-02-05 0 1.140 1.130 1.140 1.120 1.180 2,574,000 2,927,760 1.1374 1.040 1.031 1.040 1.022 1.077 2,821,469 1.0377 -2.56%
2024-02-02 0 1.170 1.170 1.180 1.160 1.230 3,490,614 4,104,006 1.1757 1.067 1.067 1.077 1.058 1.122 3,826,208 1.0726 -3.31%
2024-02-01 0 1.210 1.180 1.210 1.180 1.210 1,016,000 1,218,080 1.1989 1.104 1.077 1.104 1.077 1.104 1,113,680 1.0937 0.83%
2024-01-31 0 1.200 1.180 1.200 1.180 1.210 1,138,000 1,359,680 1.1948 1.095 1.077 1.095 1.077 1.104 1,247,410 1.0900 -1.64%
2024-01-30 0 1.220 1.190 1.220 1.180 1.230 1,098,000 1,321,960 1.2040 1.113 1.086 1.113 1.077 1.122 1,203,564 1.0984 -0.81%
2024-01-29 0 1.230 1.230 1.240 1.230 1.260 736,000 917,960 1.2472 1.122 1.122 1.131 1.122 1.149 806,760 1.1378 -1.60%
2024-01-26 0 1.250 1.240 1.250 1.220 1.270 1,502,000 1,875,800 1.2489 1.140 1.131 1.140 1.113 1.159 1,646,405 1.1393 0.00%
2024-01-25 0 1.250 1.250 1.270 1.230 1.270 1,966,000 2,465,000 1.2538 1.140 1.140 1.159 1.122 1.159 2,155,015 1.1438 1.63%
2024-01-24 0 1.230 1.230 1.250 1.170 1.280 5,266,000 6,458,200 1.2264 1.122 1.122 1.140 1.067 1.168 5,772,283 1.1188 2.50%
2024-01-23 0 1.200 1.190 1.200 1.180 1.210 1,502,000 1,796,680 1.1962 1.095 1.086 1.095 1.077 1.104 1,646,405 1.0913 0.00%
2024-01-22 0 1.200 1.170 1.200 1.140 1.210 2,044,000 2,398,764 1.1736 1.095 1.067 1.095 1.040 1.104 2,240,514 1.0706 0.00%
2024-01-19 0 1.200 1.200 1.210 1.130 1.210 2,455,424 2,842,691 1.1577 1.095 1.095 1.104 1.031 1.104 2,691,493 1.0562 3.45%
2024-01-18 0 1.160 1.160 1.170 1.140 1.170 1,652,000 1,909,640 1.1560 1.058 1.058 1.067 1.040 1.067 1,810,826 1.0546 -0.85%
2024-01-17 0 1.170 1.140 1.170 1.140 1.190 2,066,000 2,407,000 1.1651 1.067 1.040 1.067 1.040 1.086 2,264,629 1.0629 -2.50%
2024-01-16 0 1.200 1.190 1.200 1.180 1.220 1,922,000 2,303,160 1.1983 1.095 1.086 1.095 1.077 1.113 2,106,785 1.0932 -1.64%
2024-01-15 0 1.220 1.210 1.220 1.200 1.220 710,000 859,420 1.2105 1.113 1.104 1.113 1.095 1.113 778,261 1.1043 0.00%
2024-01-12 0 1.220 1.210 1.220 1.200 1.240 2,480,000 3,034,184 1.2235 1.113 1.104 1.113 1.095 1.131 2,718,432 1.1162 -0.81%
2024-01-11 0 1.230 1.220 1.230 1.190 1.230 2,538,000 3,077,200 1.2125 1.122 1.113 1.122 1.086 1.122 2,782,008 1.1061 2.50%
2024-01-10 0 1.200 1.200 1.210 1.200 1.230 1,430,000 1,736,160 1.2141 1.095 1.095 1.104 1.095 1.122 1,567,483 1.1076 -1.64%
2024-01-09 0 1.220 1.210 1.220 1.210 1.240 1,410,000 1,728,620 1.2260 1.113 1.104 1.113 1.104 1.131 1,545,560 1.1184 0.00%
2024-01-08 0 1.220 1.220 1.240 1.220 1.330 2,392,000 3,020,360 1.2627 1.113 1.113 1.131 1.113 1.213 2,621,972 1.1519 -3.94%
2024-01-05 0 1.270 1.260 1.270 1.260 1.320 1,998,000 2,552,960 1.2778 1.159 1.149 1.159 1.149 1.204 2,190,092 1.1657 -2.31%
2024-01-04 0 1.300 1.290 1.300 1.300 1.340 1,262,000 1,657,960 1.3138 1.186 1.177 1.186 1.186 1.222 1,383,331 1.1985 -2.26%
2024-01-03 0 1.330 1.320 1.330 1.300 1.380 2,004,000 2,676,580 1.3356 1.213 1.204 1.213 1.186 1.259 2,196,668 1.2185 0.00%
2024-01-02 0 1.330 1.320 1.330 1.320 1.370 1,678,000 2,245,820 1.3384 1.213 1.204 1.213 1.204 1.250 1,839,326 1.2210 -2.21%
2023-12-29 0 1.360 1.350 1.360 1.310 1.360 2,588,000 3,453,260 1.3343 1.241 1.232 1.241 1.195 1.241 2,836,815 1.2173 2.26%
2023-12-28 0 1.330 1.320 1.330 1.300 1.350 3,400,000 4,495,280 1.3221 1.213 1.204 1.213 1.186 1.232 3,726,883 1.2062 0.76%
2023-12-27 0 1.320 1.320 1.330 1.270 1.340 3,608,000 4,711,060 1.3057 1.204 1.204 1.213 1.159 1.222 3,954,880 1.1912 3.13%
2023-12-22 0 1.280 1.270 1.280 1.260 1.320 5,102,000 6,582,340 1.2901 1.168 1.159 1.168 1.149 1.204 5,592,516 1.1770 -0.78%
2023-12-21 0 1.290 1.280 1.290 1.200 1.320 6,184,000 7,911,420 1.2793 1.177 1.168 1.177 1.095 1.204 6,778,542 1.1671 5.74%
2023-12-20 0 1.220 1.200 1.220 1.200 1.220 1,272,000 1,540,360 1.2110 1.113 1.095 1.113 1.095 1.113 1,394,293 1.1048 0.83%
2023-12-19 0 1.210 1.200 1.210 1.190 1.230 1,620,000 1,947,700 1.2023 1.104 1.095 1.104 1.086 1.122 1,775,750 1.0968 -1.63%
2023-12-18 0 1.230 1.220 1.230 1.220 1.270 1,974,000 2,439,840 1.2360 1.122 1.113 1.122 1.113 1.159 2,163,784 1.1276 -2.38%
2023-12-15 0 1.260 1.260 1.270 1.240 1.280 3,748,000 4,719,846 1.2593 1.149 1.149 1.159 1.131 1.168 4,108,340 1.1488 2.44%
2023-12-14 0 1.230 1.210 1.230 1.200 1.240 3,476,000 4,238,520 1.2194 1.122 1.104 1.122 1.095 1.131 3,810,189 1.1124 3.36%
2023-12-13 0 1.190 1.190 1.200 1.190 1.260 4,150,000 5,023,120 1.2104 1.086 1.086 1.095 1.086 1.149 4,548,989 1.1042 -4.03%
2023-12-12 0 1.240 1.230 1.240 1.220 1.250 4,056,000 5,007,260 1.2345 1.131 1.122 1.131 1.113 1.140 4,445,952 1.1263 0.81%
2023-12-11 0 1.230 1.230 1.240 1.210 1.260 2,562,000 3,130,900 1.2221 1.122 1.122 1.131 1.104 1.149 2,808,316 1.1149 -0.81%
2023-12-08 0 1.240 1.230 1.240 1.230 1.290 4,662,000 5,821,840 1.2488 1.131 1.122 1.131 1.122 1.177 5,110,214 1.1393 -2.36%
2023-12-07 0 1.270 1.270 1.290 1.270 1.320 5,508,000 7,047,440 1.2795 1.159 1.159 1.177 1.159 1.204 6,037,550 1.1673 -3.79%
2023-12-06 0 1.320 1.310 1.320 1.290 1.340 5,830,000 7,646,280 1.3115 1.204 1.195 1.204 1.177 1.222 6,390,508 1.1965 1.54%
2023-12-05 0 1.300 1.300 1.310 1.300 1.350 7,932,000 10,370,960 1.3075 1.186 1.186 1.195 1.186 1.232 8,694,598 1.1928 -2.99%
2023-12-04 0 1.340 1.310 1.340 1.300 1.440 21,948,370 29,473,423 1.3429 1.222 1.195 1.222 1.186 1.314 24,058,529 1.2251 -6.94%
2023-12-01 0 1.440 1.410 1.440 1.400 1.650 24,830,000 36,640,720 1.4757 1.314 1.286 1.314 1.277 1.505 27,217,204 1.3462 -17.24%
2023-11-30 0 1.740 1.740 1.760 1.730 1.760 928,000 1,617,220 1.7427 1.587 1.587 1.606 1.578 1.606 1,017,220 1.5898 0.00%
2023-11-29 0 1.740 1.720 1.740 1.720 1.770 594,000 1,032,940 1.7390 1.587 1.569 1.587 1.569 1.615 651,108 1.5864 -1.69%
2023-11-28 0 1.770 1.750 1.770 1.740 1.900 3,316,000 5,906,580 1.7812 1.615 1.597 1.615 1.587 1.733 3,634,807 1.6250 -4.84%
2023-11-27 0 1.860 1.840 1.860 1.800 1.880 1,376,000 2,518,360 1.8302 1.697 1.679 1.697 1.642 1.715 1,508,291 1.6697 0.54%
2023-11-24 0 1.850 1.830 1.850 1.830 1.860 1,032,000 1,907,720 1.8486 1.688 1.669 1.688 1.669 1.697 1,131,218 1.6864 -1.60%
2023-11-23 0 1.880 1.850 1.880 1.830 1.880 504,000 931,440 1.8481 1.715 1.688 1.715 1.669 1.715 552,456 1.6860 1.62%
2023-11-22 0 1.850 1.830 1.850 1.830 1.860 572,000 1,051,740 1.8387 1.688 1.669 1.688 1.669 1.697 626,993 1.6774 0.00%
2023-11-21 0 1.850 1.840 1.850 1.840 1.880 1,088,000 2,016,480 1.8534 1.688 1.679 1.688 1.679 1.715 1,192,602 1.6908 0.54%
2023-11-20 0 1.840 1.830 1.840 1.840 1.860 434,000 800,240 1.8439 1.679 1.669 1.679 1.679 1.697 475,726 1.6821 0.00%
2023-11-17 0 1.840 1.830 1.840 1.810 1.870 682,000 1,254,960 1.8401 1.679 1.669 1.679 1.651 1.706 747,569 1.6787 -2.13%
2023-11-16 0 1.880 1.880 1.900 1.880 1.940 338,000 641,400 1.8976 1.715 1.715 1.733 1.715 1.770 370,496 1.7312 -1.57%
2023-11-15 0 1.910 1.900 1.910 1.900 1.940 526,000 1,004,940 1.9105 1.742 1.733 1.742 1.733 1.770 576,571 1.7430 1.06%
2023-11-14 0 1.890 1.890 1.900 1.880 1.910 646,000 1,225,000 1.8963 1.724 1.724 1.733 1.715 1.742 708,108 1.7300 -2.07%
2023-11-13 0 1.930 1.910 1.930 1.870 1.950 2,328,000 4,407,380 1.8932 1.761 1.742 1.761 1.706 1.779 2,551,818 1.7272 -2.03%
2023-11-10 0 1.970 1.940 1.970 1.940 1.990 1,078,000 2,114,548 1.9615 1.797 1.770 1.797 1.770 1.815 1,181,641 1.7895 -1.50%
2023-11-09 0 2.000 1.990 2.000 1.980 2.050 1,850,000 3,729,740 2.0161 1.825 1.815 1.825 1.806 1.870 2,027,863 1.8392 -0.50%
2023-11-08 0 2.010 2.000 2.010 2.000 2.050 1,206,000 2,432,720 2.0172 1.834 1.825 1.834 1.825 1.870 1,321,947 1.8403 -1.95%
2023-11-07 0 2.050 2.040 2.050 2.020 2.130 1,014,000 2,082,120 2.0534 1.870 1.861 1.870 1.843 1.943 1,111,488 1.8733 -0.97%
2023-11-06 0 2.070 2.060 2.070 2.020 2.080 2,452,000 5,033,780 2.0529 1.888 1.879 1.888 1.843 1.898 2,687,740 1.8729 2.48%
2023-11-03 0 2.020 1.990 2.020 1.990 2.060 2,126,000 4,265,000 2.0061 1.843 1.815 1.843 1.815 1.879 2,330,398 1.8302 0.00%
2023-11-02 0 2.020 2.020 2.030 2.010 2.050 568,000 1,149,780 2.0243 1.843 1.843 1.852 1.834 1.870 622,609 1.8467 -1.46%
2023-11-01 0 2.050 2.040 2.050 2.010 2.050 1,128,000 2,291,260 2.0313 1.870 1.861 1.870 1.834 1.870 1,236,448 1.8531 -0.49%
2023-10-31 0 2.060 2.040 2.060 2.020 2.060 200,000 408,100 2.0405 1.879 1.861 1.879 1.843 1.879 219,228 1.8615 -0.48%
2023-10-30 0 2.070 2.050 2.070 2.020 2.100 1,462,000 3,006,180 2.0562 1.888 1.870 1.888 1.843 1.916 1,602,560 1.8759 2.99%
2023-10-27 0 2.010 2.010 2.040 1.990 2.040 1,750,000 3,543,560 2.0249 1.834 1.834 1.861 1.815 1.861 1,918,248 1.8473 0.50%
2023-10-26 0 2.000 1.980 2.000 1.960 2.010 1,328,000 2,625,960 1.9774 1.825 1.806 1.825 1.788 1.834 1,455,677 1.8039 0.00%
2023-10-25 0 2.000 1.980 2.000 1.990 2.120 1,660,000 3,340,570 2.0124 1.825 1.806 1.825 1.815 1.934 1,819,596 1.8359 -0.99%
2023-10-24 0 2.020 1.990 2.020 1.990 2.020 1,010,000 2,028,440 2.0084 1.843 1.815 1.843 1.815 1.843 1,107,103 1.8322 -0.98%
2023-10-20 0 2.040 2.040 2.050 1.990 2.060 1,140,000 2,323,240 2.0379 1.861 1.861 1.870 1.815 1.879 1,249,602 1.8592 1.49%
2023-10-19 0 2.010 1.990 2.010 1.990 2.030 1,446,000 2,916,236 2.0168 1.834 1.815 1.834 1.815 1.852 1,585,021 1.8399 -0.50%
2023-10-18 0 2.020 2.010 2.020 2.020 2.090 1,610,656 3,289,805 2.0425 1.843 1.834 1.843 1.843 1.907 1,765,508 1.8634 -4.27%
2023-10-17 0 2.110 2.100 2.110 2.020 2.110 1,070,000 2,208,020 2.0636 1.925 1.916 1.925 1.843 1.925 1,172,872 1.8826 3.43%
2023-10-16 0 2.040 2.020 2.040 2.020 2.070 384,000 780,940 2.0337 1.861 1.843 1.861 1.843 1.888 420,919 1.8553 -1.45%
2023-10-13 0 2.070 2.070 2.090 2.050 2.100 652,000 1,353,020 2.0752 1.888 1.888 1.907 1.870 1.916 714,685 1.8932 -2.36%
2023-10-12 0 2.120 2.100 2.120 2.040 2.120 1,684,000 3,488,340 2.0715 1.934 1.916 1.934 1.861 1.934 1,845,903 1.8898 2.42%
2023-10-11 0 2.070 2.030 2.070 2.040 2.080 102,000 208,880 2.0478 1.888 1.852 1.888 1.861 1.898 111,806 1.8682 1.97%
2023-10-10 0 2.030 2.030 2.080 2.030 2.100 1,060,000 2,181,120 2.0577 1.852 1.852 1.898 1.852 1.916 1,161,910 1.8772 -2.87%
2023-10-09 0 2.090 2.070 2.090 1.950 2.100 1,012,000 2,062,480 2.0380 1.907 1.888 1.907 1.779 1.916 1,109,296 1.8593 -2.79%
2023-10-06 0 2.150 2.090 2.200 2.100 2.200 303,953 654,542 2.1534 1.961 1.907 2.007 1.916 2.007 333,176 1.9646 0.00%
2023-10-05 0 2.150 2.050 2.150 2.150 2.150 106,000 227,900 2.1500 1.961 1.870 1.961 1.961 1.961 116,191 1.9614 0.94%
2023-10-04 0 2.130 2.120 2.130 2.040 2.130 204,000 430,680 2.1112 1.943 1.934 1.943 1.861 1.943 223,613 1.9260 -1.84%
2023-10-03 0 2.170 2.000 2.170 2.170 2.170 200,000 434,000 2.1700 1.980 1.825 1.980 1.980 1.980 219,228 1.9797 3.33%
2023-09-29 0 2.100 2.060 2.100 2.050 2.130 554,000 1,160,440 2.0947 1.916 1.879 1.916 1.870 1.943 607,263 1.9109 1.94%
2023-09-28 0 2.060 2.050 2.060 2.010 2.070 2,086,000 4,257,560 2.0410 1.879 1.870 1.879 1.834 1.888 2,286,552 1.8620 4.04%
2023-09-27 0 1.980 1.970 1.980 1.970 2.010 308,000 612,120 1.9874 1.806 1.797 1.806 1.797 1.834 337,612 1.8131 -1.49%
2023-09-26 0 2.010 1.990 2.010 1.980 2.010 1,026,000 2,061,060 2.0088 1.834 1.815 1.834 1.806 1.834 1,124,642 1.8326 0.00%
2023-09-25 0 2.010 1.990 2.010 2.000 2.040 1,016,000 2,051,440 2.0191 1.834 1.815 1.834 1.825 1.861 1,113,680 1.8420 -0.50%
2023-09-22 0 2.020 2.020 2.040 1.990 2.060 1,428,000 2,886,920 2.0217 1.843 1.843 1.861 1.815 1.879 1,565,291 1.8443 -1.46%
2023-09-21 0 2.050 2.040 2.050 1.990 2.050 1,222,000 2,478,880 2.0285 1.870 1.861 1.870 1.815 1.870 1,339,485 1.8506 0.00%
2023-09-20 0 2.050 2.040 2.050 1.980 2.110 1,036,000 2,104,940 2.0318 1.870 1.861 1.870 1.806 1.925 1,135,603 1.8536 0.00%
2023-09-19 0 2.050 2.020 2.050 2.000 2.160 1,146,047 2,355,334 2.0552 1.870 1.843 1.870 1.825 1.971 1,256,230 1.8749 -1.44%
2023-09-18 0 2.080 2.050 2.080 2.060 2.130 248,000 514,640 2.0752 1.898 1.870 1.898 1.879 1.943 271,843 1.8932 -2.35%
2023-09-15 0 2.130 2.090 2.130 2.090 2.130 1,118,000 2,377,820 2.1269 1.943 1.907 1.943 1.907 1.943 1,225,487 1.9403 2.40%
2023-09-14 0 2.080 2.070 2.080 2.070 2.160 1,028,000 2,153,980 2.0953 1.898 1.888 1.898 1.888 1.971 1,126,834 1.9115 -1.42%
2023-09-13 0 2.110 2.110 2.140 2.110 2.140 162,000 344,260 2.1251 1.925 1.925 1.952 1.925 1.952 177,575 1.9387 -0.94%
2023-09-12 0 2.130 2.090 2.130 2.030 2.140 1,050,000 2,221,100 2.1153 1.943 1.907 1.943 1.852 1.952 1,150,949 1.9298 1.43%
2023-09-11 0 2.100 2.080 2.100 2.060 2.130 148,000 309,610 2.0920 1.916 1.898 1.916 1.879 1.943 162,229 1.9085 0.48%
2023-09-07 0 2.090 2.090 2.100 2.090 2.150 336,000 708,260 2.1079 1.907 1.907 1.916 1.907 1.961 368,304 1.9230 -4.57%
2023-09-06 0 2.190 2.180 2.190 2.140 2.190 92,000 199,440 2.1678 1.998 1.989 1.998 1.952 1.998 100,845 1.9777 0.46%
2023-09-05 0 2.180 2.130 2.180 2.110 2.190 1,016,000 2,196,980 2.1624 1.989 1.943 1.989 1.925 1.998 1,113,680 1.9727 1.87%
2023-09-04 0 2.140 2.140 2.150 2.060 2.150 422,000 896,680 2.1248 1.952 1.952 1.961 1.879 1.961 462,572 1.9385 0.94%
2023-08-31 0 2.120 2.070 2.120 2.080 2.120 214,000 450,920 2.1071 1.934 1.888 1.934 1.898 1.934 234,574 1.9223 1.44%
2023-08-30 0 2.090 2.070 2.090 2.060 2.200 4,416,000 9,358,560 2.1192 1.907 1.888 1.907 1.879 2.007 4,840,563 1.9334 -3.69%
2023-08-29 0 2.170 2.170 2.180 2.100 2.210 1,086,000 2,339,480 2.1542 1.980 1.980 1.989 1.916 2.016 1,190,410 1.9653 1.40%
2023-08-28 0 2.140 2.100 2.140 2.090 2.220 730,000 1,573,840 2.1559 1.952 1.916 1.952 1.907 2.025 800,184 1.9668 0.00%
2023-08-25 0 2.140 2.140 2.180 2.140 2.220 2,026,000 4,383,200 2.1635 1.952 1.952 1.989 1.952 2.025 2,220,784 1.9737 -3.60%
2023-08-24 0 2.220 2.220 2.270 2.140 2.270 326,000 725,220 2.2246 2.025 2.025 2.071 1.952 2.071 357,342 2.0295 1.37%
2023-08-23 0 2.190 2.140 2.200 2.140 2.190 116,000 252,060 2.1729 1.998 1.952 2.007 1.952 1.998 127,152 1.9823 0.92%
2023-08-22 0 2.170 2.170 2.180 2.120 2.250 1,066,000 2,323,620 2.1798 1.980 1.980 1.989 1.934 2.053 1,168,487 1.9886 2.36%
2023-08-21 0 2.120 2.120 2.180 2.080 2.190 508,000 1,078,740 2.1235 1.934 1.934 1.989 1.898 1.998 556,840 1.9373 -2.75%
2023-08-18 0 2.180 2.160 2.180 2.160 2.230 254,000 553,780 2.1802 1.989 1.971 1.989 1.971 2.034 278,420 1.9890 -1.36%
2023-08-17 0 2.210 2.180 2.210 2.150 2.210 1,210,000 2,653,680 2.1931 2.016 1.989 2.016 1.961 2.016 1,326,332 2.0008 0.45%
2023-08-16 0 2.200 2.200 2.240 2.200 2.260 672,000 1,485,980 2.2113 2.007 2.007 2.044 2.007 2.062 736,607 2.0173 -1.79%
2023-08-15 0 2.240 2.240 2.250 2.210 2.300 1,241,870 2,782,815 2.2408 2.044 2.044 2.053 2.016 2.098 1,361,266 2.0443 -2.18%
2023-08-14 0 2.290 2.240 2.290 2.200 2.290 120,000 268,480 2.2373 2.089 2.044 2.089 2.007 2.089 131,537 2.0411 0.44%
2023-08-11 0 2.280 2.240 2.290 2.190 2.280 1,126,000 2,518,440 2.2366 2.080 2.044 2.089 1.998 2.080 1,234,256 2.0405 0.00%
2023-08-10 0 2.280 2.230 2.280 2.220 2.400 1,020,000 2,301,560 2.2564 2.080 2.034 2.080 2.025 2.189 1,118,065 2.0585 0.44%
2023-08-09 0 2.270 2.260 2.280 2.260 2.300 192,000 437,180 2.2770 2.071 2.062 2.080 2.062 2.098 210,459 2.0773 0.00%
2023-08-08 0 2.270 2.270 2.280 2.240 2.380 1,228,000 2,854,140 2.3242 2.071 2.071 2.080 2.044 2.171 1,346,062 2.1204 -2.99%
2023-08-07 0 2.340 2.330 2.340 2.290 2.380 478,000 1,114,280 2.3311 2.135 2.126 2.135 2.089 2.171 523,956 2.1267 -1.27%
2023-08-04 0 2.370 2.360 2.370 2.330 2.460 1,228,000 2,932,020 2.3876 2.162 2.153 2.162 2.126 2.244 1,346,062 2.1782 -0.42%
2023-08-03 0 2.440 2.440 2.460 2.410 2.520 1,144,000 2,831,960 2.4755 2.171 2.171 2.189 2.145 2.242 1,285,599 2.2028 -4.31%
2023-08-02 0 2.550 2.460 2.550 2.440 2.570 1,188,000 2,957,906 2.4898 2.269 2.189 2.269 2.171 2.287 1,335,046 2.2156 -1.16%
2023-08-01 0 2.580 2.550 2.580 2.560 2.640 184,000 477,900 2.5973 2.296 2.269 2.296 2.278 2.349 206,775 2.3112 -1.15%
2023-07-31 0 2.610 2.580 2.610 2.580 2.650 1,086,000 2,846,840 2.6214 2.323 2.296 2.323 2.296 2.358 1,220,420 2.3327 1.56%
2023-07-28 0 2.570 2.550 2.570 2.430 2.580 1,292,000 3,246,220 2.5126 2.287 2.269 2.287 2.162 2.296 1,451,918 2.2358 3.63%
2023-07-27 0 2.480 2.450 2.480 2.370 2.500 1,018,000 2,478,720 2.4349 2.207 2.180 2.207 2.109 2.225 1,144,004 2.1667 1.22%
2023-07-26 0 2.450 2.440 2.450 2.420 2.520 1,148,000 2,844,360 2.4777 2.180 2.171 2.180 2.153 2.242 1,290,095 2.2048 0.41%
2023-07-25 0 2.440 2.400 2.440 2.310 2.440 1,188,000 2,834,560 2.3860 2.171 2.136 2.171 2.056 2.171 1,335,046 2.1232 3.83%
2023-07-24 0 2.350 2.260 2.350 2.200 2.350 1,032,000 2,348,460 2.2756 2.091 2.011 2.091 1.958 2.091 1,159,737 2.0250 3.98%
2023-07-21 0 2.260 2.240 2.260 2.210 2.310 1,336,000 2,992,020 2.2395 2.011 1.993 2.011 1.967 2.056 1,501,364 1.9929 -0.88%
2023-07-20 0 2.280 2.280 2.330 2.270 2.290 36,000 82,080 2.2800 2.029 2.029 2.073 2.020 2.038 40,456 2.0289 0.44%
2023-07-19 0 2.270 2.270 2.320 2.230 2.350 1,224,000 2,809,680 2.2955 2.020 2.020 2.064 1.984 2.091 1,375,502 2.0427 -0.87%
2023-07-18 0 2.290 2.290 2.300 2.270 2.330 232,000 531,700 2.2918 2.038 2.038 2.047 2.020 2.073 260,716 2.0394 -2.97%
2023-07-14 0 2.360 2.360 2.380 2.310 2.400 1,046,000 2,465,580 2.3572 2.100 2.100 2.118 2.056 2.136 1,175,469 2.0975 0.43%
2023-07-13 0 2.350 2.350 2.370 2.310 2.380 298,000 699,360 2.3468 2.091 2.091 2.109 2.056 2.118 334,885 2.0884 0.86%
2023-07-12 0 2.330 2.330 2.340 2.270 2.340 244,000 560,160 2.2957 2.073 2.073 2.082 2.020 2.082 274,201 2.0429 1.30%
2023-07-11 0 2.300 2.290 2.300 2.180 2.340 1,056,000 2,409,060 2.2813 2.047 2.038 2.047 1.940 2.082 1,186,707 2.0300 3.60%
2023-07-10 0 2.220 2.220 2.270 2.220 2.290 204,000 457,740 2.2438 1.975 1.975 2.020 1.975 2.038 229,250 1.9967 -2.63%
2023-07-07 0 2.280 2.240 2.280 2.220 2.290 207,958 468,706 2.2538 2.029 1.993 2.029 1.975 2.038 233,698 2.0056 0.00%
2023-07-06 0 2.280 2.280 2.320 2.260 2.490 1,301,300 3,087,610 2.3727 2.029 2.029 2.064 2.011 2.216 1,462,369 2.1114 -2.15%
2023-07-05 0 2.330 2.330 2.340 2.310 2.400 318,000 748,360 2.3533 2.073 2.073 2.082 2.056 2.136 357,361 2.0941 -1.27%
2023-07-04 0 2.360 2.360 2.370 2.340 2.420 1,148,000 2,715,060 2.3650 2.100 2.100 2.109 2.082 2.153 1,290,095 2.1045 -3.28%
2023-07-03 0 2.440 2.430 2.450 2.370 2.460 360,000 876,720 2.4353 2.171 2.162 2.180 2.109 2.189 404,559 2.1671 2.95%
2023-06-30 0 2.370 2.280 2.370 2.270 2.370 1,030,000 2,407,980 2.3378 2.109 2.029 2.109 2.020 2.109 1,157,489 2.0803 -0.42%
2023-06-29 0 2.380 2.360 2.380 2.360 2.400 344,000 816,640 2.3740 2.118 2.100 2.118 2.100 2.136 386,579 2.1125 1.71%
2023-06-28 0 2.340 2.340 2.350 2.280 2.400 766,000 1,792,860 2.3405 2.082 2.082 2.091 2.029 2.136 860,812 2.0828 -4.10%
2023-06-27 0 2.440 2.440 2.450 2.440 2.500 1,396,000 3,437,920 2.4627 2.171 2.171 2.180 2.171 2.225 1,568,791 2.1914 -1.21%
2023-06-26 0 2.470 2.470 2.480 2.470 2.540 1,430,000 3,580,900 2.5041 2.198 2.198 2.207 2.198 2.260 1,606,999 2.2283 -3.89%
2023-06-23 0 2.570 2.550 2.570 2.570 2.570 226,000 580,820 2.5700 2.287 2.269 2.287 2.287 2.287 253,973 2.2869 3.21%
2023-06-21 0 2.490 2.480 2.490 2.450 2.530 2,004,000 4,986,060 2.4881 2.216 2.207 2.216 2.180 2.251 2,252,047 2.2140 -2.35%
2023-06-20 0 2.550 2.500 2.550 2.460 2.550 726,000 1,826,460 2.5158 2.269 2.225 2.269 2.189 2.269 815,861 2.2387 0.39%
2023-06-19 0 2.540 2.530 2.540 2.510 2.570 1,350,000 3,426,880 2.5384 2.260 2.251 2.260 2.234 2.287 1,517,097 2.2588 -0.78%
2023-06-16 0 2.560 2.560 2.570 2.530 2.580 340,000 870,960 2.5616 2.278 2.278 2.287 2.251 2.296 382,084 2.2795 0.00%
2023-06-15 0 2.560 2.560 2.570 2.530 2.610 1,314,000 3,358,880 2.5562 2.278 2.278 2.287 2.251 2.323 1,476,641 2.2747 -1.54%
2023-06-14 0 2.600 2.580 2.600 2.550 2.630 478,000 1,243,980 2.6025 2.314 2.296 2.314 2.269 2.340 537,165 2.3158 0.00%
2023-06-13 0 2.600 2.560 2.600 2.510 2.600 1,162,000 2,975,660 2.5608 2.314 2.278 2.314 2.234 2.314 1,305,827 2.2788 0.78%
2023-06-12 0 2.580 2.560 2.580 2.540 2.600 304,000 781,360 2.5703 2.296 2.278 2.296 2.260 2.314 341,628 2.2872 -0.77%
2023-06-09 0 2.600 2.540 2.600 2.450 2.600 2,056,000 5,186,620 2.5227 2.314 2.260 2.314 2.180 2.314 2,310,483 2.2448 4.00%
2023-06-08 0 2.500 2.500 2.510 2.480 2.600 1,305,000 3,297,990 2.5272 2.225 2.225 2.234 2.207 2.314 1,466,527 2.2488 -1.96%
2023-06-07 0 2.550 2.540 2.560 2.540 2.600 224,000 572,280 2.5548 2.269 2.260 2.278 2.260 2.314 251,726 2.2734 -0.39%
2023-06-06 0 2.560 2.510 2.560 2.500 2.580 1,218,000 3,096,900 2.5426 2.278 2.234 2.278 2.225 2.296 1,368,759 2.2626 0.39%
2023-06-05 0 2.550 2.550 2.560 2.520 2.620 1,112,000 2,844,680 2.5582 2.269 2.269 2.278 2.242 2.331 1,249,639 2.2764 0.39%
2023-06-02 0 2.540 2.530 2.540 2.520 2.610 1,386,000 3,540,940 2.5548 2.260 2.251 2.260 2.242 2.323 1,557,553 2.2734 -0.78%
2023-06-01 0 2.560 2.530 2.560 2.490 2.560 304,000 771,620 2.5382 2.278 2.251 2.278 2.216 2.278 341,628 2.2587 1.99%
2023-05-31 0 2.510 2.500 2.510 2.450 2.600 1,434,000 3,596,160 2.5078 2.234 2.225 2.234 2.180 2.314 1,611,494 2.2316 -0.79%
2023-05-30 0 2.530 2.500 2.530 2.400 2.530 1,150,000 2,847,100 2.4757 2.251 2.225 2.251 2.136 2.251 1,292,342 2.2031 2.02%
2023-05-29 0 2.480 2.480 2.490 2.480 2.580 1,284,000 3,227,740 2.5138 2.207 2.207 2.216 2.207 2.296 1,442,928 2.2369 -3.88%
2023-05-25 0 2.580 2.570 2.580 2.500 2.650 1,432,000 3,663,640 2.5584 2.296 2.287 2.296 2.225 2.358 1,609,247 2.2766 -1.15%
2023-05-24 0 2.610 2.590 2.620 2.530 2.610 1,008,000 2,596,350 2.5757 2.323 2.305 2.331 2.251 2.323 1,132,766 2.2920 -0.76%
2023-05-23 0 2.630 2.600 2.630 2.520 2.630 448,523 1,157,377 2.5804 2.340 2.314 2.340 2.242 2.340 504,039 2.2962 1.15%
2023-05-22 0 2.600 2.560 2.600 2.540 2.600 266,000 686,720 2.5817 2.314 2.278 2.314 2.260 2.314 298,924 2.2973 1.96%
2023-05-19 0 2.550 2.550 2.560 2.500 2.630 964,000 2,456,790 2.5485 2.269 2.269 2.278 2.225 2.340 1,083,320 2.2678 -3.04%
2023-05-18 0 2.630 2.630 2.640 2.610 2.700 1,066,000 2,819,060 2.6445 2.340 2.340 2.349 2.323 2.403 1,197,945 2.3532 0.00%
2023-05-17 0 2.630 2.600 2.630 2.590 2.640 592,000 1,544,650 2.6092 2.340 2.314 2.340 2.305 2.349 665,275 2.3218 0.77%
2023-05-16 0 2.610 2.610 2.650 2.600 2.750 1,582,000 4,151,300 2.6241 2.323 2.323 2.358 2.314 2.447 1,777,813 2.3351 -2.97%
2023-05-15 0 2.690 2.680 2.700 2.600 2.690 588,000 1,548,540 2.6336 2.394 2.385 2.403 2.314 2.394 660,780 2.3435 2.67%
2023-05-12 0 2.620 2.620 2.630 2.570 2.640 1,100,000 2,862,320 2.6021 2.331 2.331 2.340 2.287 2.349 1,236,153 2.3155 -0.38%
2023-05-11 0 2.630 2.620 2.630 2.600 2.730 662,000 1,738,140 2.6256 2.340 2.331 2.340 2.314 2.429 743,940 2.3364 -1.50%
2023-05-10 0 2.670 2.640 2.670 2.600 2.710 1,012,000 2,692,860 2.6609 2.376 2.349 2.376 2.314 2.412 1,137,261 2.3678 3.09%
2023-05-09 0 2.590 2.590 2.600 2.590 2.730 1,678,000 4,414,280 2.6307 2.305 2.305 2.314 2.305 2.429 1,885,696 2.3409 -0.77%
2023-05-08 0 2.610 2.600 2.610 2.540 2.660 1,102,000 2,852,396 2.5884 2.323 2.314 2.323 2.260 2.367 1,238,401 2.3033 -0.76%
2023-05-05 0 2.630 2.620 2.630 2.490 2.650 1,332,000 3,476,160 2.6097 2.340 2.331 2.340 2.216 2.358 1,496,869 2.3223 5.62%
2023-05-04 0 2.490 2.440 2.490 2.400 2.490 1,056,000 2,597,020 2.4593 2.216 2.171 2.216 2.136 2.216 1,186,707 2.1884 -0.40%
2023-05-03 0 2.500 2.460 2.500 2.430 2.500 218,000 540,640 2.4800 2.225 2.189 2.225 2.162 2.225 244,983 2.2068 0.00%
2023-05-02 0 2.500 2.480 2.500 2.400 2.590 916,000 2,266,900 2.4748 2.225 2.207 2.225 2.136 2.305 1,029,379 2.2022 -2.72%
2023-04-28 0 2.570 2.520 2.570 2.450 2.570 932,000 2,361,160 2.5334 2.287 2.242 2.287 2.180 2.287 1,047,359 2.2544 0.78%
2023-04-27 0 2.550 2.520 2.550 2.390 2.550 650,000 1,594,540 2.4531 2.269 2.242 2.269 2.127 2.269 730,454 2.1829 6.25%
2023-04-26 0 2.400 2.390 2.400 2.320 2.400 1,022,000 2,418,200 2.3661 2.136 2.127 2.136 2.064 2.136 1,148,499 2.1055 2.56%
2023-04-25 0 2.340 2.310 2.340 2.260 2.340 1,042,000 2,429,240 2.3313 2.082 2.056 2.082 2.011 2.082 1,170,974 2.0745 -2.50%
2023-04-24 0 2.400 2.350 2.400 2.330 2.420 1,154,000 2,744,600 2.3783 2.136 2.091 2.136 2.073 2.153 1,296,837 2.1164 -0.83%
2023-04-21 0 2.420 2.420 2.450 2.420 2.490 292,000 713,020 2.4418 2.153 2.153 2.180 2.153 2.216 328,143 2.1729 -2.81%
2023-04-20 0 2.490 2.490 2.520 2.460 2.550 1,048,000 2,615,756 2.4960 2.216 2.216 2.242 2.189 2.269 1,177,717 2.2210 0.81%
2023-04-19 0 2.470 2.470 2.480 2.460 2.580 1,272,000 3,167,600 2.4903 2.198 2.198 2.207 2.189 2.296 1,429,443 2.2160 -3.52%
2023-04-18 0 2.560 2.560 2.570 2.560 2.630 1,110,000 2,866,500 2.5824 2.278 2.278 2.287 2.278 2.340 1,247,391 2.2980 -3.40%
2023-04-17 0 2.650 2.600 2.650 2.530 2.670 656,000 1,710,260 2.6071 2.358 2.314 2.358 2.251 2.376 737,197 2.3200 2.32%
2023-04-14 0 2.590 2.590 2.600 2.590 2.660 512,000 1,334,780 2.6070 2.305 2.305 2.314 2.305 2.367 575,373 2.3199 -2.26%
2023-04-13 0 2.650 2.590 2.650 2.470 2.650 1,024,000 2,650,920 2.5888 2.358 2.305 2.358 2.198 2.358 1,150,746 2.3037 3.92%
2023-04-12 0 2.550 2.540 2.550 2.510 2.600 1,024,000 2,606,820 2.5457 2.269 2.260 2.269 2.234 2.314 1,150,746 2.2653 -2.30%
2023-04-11 0 2.610 2.530 2.610 2.500 2.610 519,000 1,327,260 2.5573 2.323 2.251 2.323 2.225 2.323 583,240 2.2757 2.35%
2023-04-06 0 2.550 2.550 2.610 2.450 2.600 1,118,000 2,840,900 2.5411 2.269 2.269 2.323 2.180 2.314 1,256,381 2.2612 -0.39%
2023-04-04 0 2.560 2.540 2.560 2.520 2.590 608,000 1,551,140 2.5512 2.278 2.260 2.278 2.242 2.305 683,256 2.2702 -3.40%
2023-04-03 0 2.650 2.560 2.650 2.550 2.650 488,000 1,276,040 2.6148 2.358 2.278 2.358 2.269 2.358 548,403 2.3268 0.76%
2023-03-31 0 2.630 2.550 2.630 2.510 2.630 828,000 2,150,540 2.5973 2.340 2.269 2.340 2.234 2.340 930,486 2.3112 6.48%
2023-03-30 0 2.470 2.470 2.510 2.470 2.630 1,088,000 2,750,700 2.5282 2.198 2.198 2.234 2.198 2.340 1,222,668 2.2498 -5.73%
2023-03-29 0 2.620 2.520 2.620 2.450 2.620 1,278,000 3,252,980 2.5454 2.331 2.242 2.331 2.180 2.331 1,436,185 2.2650 3.97%
2023-03-28 0 2.520 2.450 2.520 2.410 2.520 704,000 1,743,680 2.4768 2.242 2.180 2.242 2.145 2.242 791,138 2.2040 2.02%
2023-03-27 0 2.470 2.470 2.480 2.410 2.510 634,000 1,548,540 2.4425 2.198 2.198 2.207 2.145 2.234 712,474 2.1735 -1.59%
2023-03-24 0 2.510 2.450 2.510 2.400 2.650 1,904,000 4,726,680 2.4825 2.234 2.180 2.234 2.136 2.358 2,139,669 2.2091 -1.57%
2023-03-23 0 2.550 2.540 2.550 2.160 2.750 8,268,000 20,261,920 2.4506 2.269 2.260 2.269 1.922 2.447 9,291,378 2.1807 -6.93%
2023-03-22 0 2.740 2.720 2.740 2.720 2.820 216,000 596,560 2.7619 2.438 2.420 2.438 2.420 2.509 242,736 2.4577 0.74%
2023-03-21 0 2.720 2.690 2.720 2.620 2.740 816,000 2,197,370 2.6929 2.420 2.394 2.420 2.331 2.438 917,001 2.3963 3.82%
2023-03-20 0 2.620 2.590 2.620 2.560 2.720 1,650,000 4,316,058 2.6158 2.331 2.305 2.331 2.278 2.420 1,854,230 2.3277 -4.03%
2023-03-17 0 2.730 2.720 2.730 2.660 2.740 594,000 1,608,900 2.7086 2.429 2.420 2.429 2.367 2.438 667,523 2.4103 1.11%
2023-03-16 0 2.700 2.670 2.700 2.630 2.780 780,000 2,105,294 2.6991 2.403 2.376 2.403 2.340 2.474 876,545 2.4018 -2.53%
2023-03-15 0 2.770 2.770 2.810 2.750 2.900 1,534,000 4,294,740 2.7997 2.465 2.465 2.500 2.447 2.581 1,723,872 2.4913 -1.07%
2023-03-14 0 2.800 2.760 2.800 2.740 2.900 1,930,000 5,400,000 2.7979 2.492 2.456 2.492 2.438 2.581 2,168,887 2.4898 -3.45%
2023-03-13 0 2.900 2.850 2.900 2.830 2.900 1,258,000 3,612,380 2.8715 2.581 2.536 2.581 2.518 2.581 1,413,710 2.5552 1.05%
2023-03-10 0 2.870 2.820 2.870 2.800 2.930 1,382,000 3,915,054 2.8329 2.554 2.509 2.554 2.492 2.607 1,553,058 2.5209 -3.69%
2023-03-09 0 2.980 2.970 2.980 2.910 2.990 392,000 1,153,080 2.9415 2.652 2.643 2.652 2.589 2.661 440,520 2.6175 0.68%
2023-03-08 0 2.960 2.870 2.960 2.790 3.060 2,650,000 7,619,340 2.8752 2.634 2.554 2.634 2.483 2.723 2,978,006 2.5585 -2.31%
2023-03-07 0 3.030 3.030 3.050 3.010 3.110 1,146,000 3,501,100 3.0551 2.696 2.696 2.714 2.678 2.767 1,287,847 2.7186 -0.66%
2023-03-06 0 3.050 3.030 3.060 2.980 3.080 1,178,000 3,587,680 3.0456 2.714 2.696 2.723 2.652 2.741 1,323,808 2.7101 -0.65%
2023-03-03 0 3.070 3.050 3.070 2.990 3.100 836,000 2,554,700 3.0559 2.732 2.714 2.732 2.661 2.759 939,477 2.7193 0.66%
2023-03-02 0 3.050 2.990 3.060 2.990 3.120 1,314,000 3,989,740 3.0363 2.714 2.661 2.723 2.661 2.776 1,476,641 2.7019 -0.97%
2023-03-01 0 3.080 3.030 3.080 2.880 3.080 1,016,000 3,079,520 3.0310 2.741 2.696 2.741 2.563 2.741 1,141,756 2.6972 4.05%
2023-02-28 0 2.960 2.960 3.010 2.850 3.050 1,076,000 3,169,880 2.9460 2.634 2.634 2.678 2.536 2.714 1,209,183 2.6215 -0.34%
2023-02-27 0 2.970 2.900 2.970 2.890 3.050 1,455,277 4,292,243 2.9494 2.643 2.581 2.643 2.572 2.714 1,635,405 2.6246 -4.19%
2023-02-24 0 3.100 3.060 3.100 3.050 3.130 408,000 1,260,920 3.0905 2.759 2.723 2.759 2.714 2.785 458,501 2.7501 -1.59%
2023-02-23 0 3.150 3.090 3.150 3.040 3.180 486,000 1,521,020 3.1297 2.803 2.750 2.803 2.705 2.830 546,155 2.7850 1.29%
2023-02-22 0 3.110 3.090 3.110 2.870 3.120 3,378,000 9,920,540 2.9368 2.767 2.750 2.767 2.554 2.776 3,796,115 2.6133 1.30%
2023-02-21 0 3.070 3.070 3.110 3.040 3.250 1,808,000 5,614,006 3.1051 2.732 2.732 2.767 2.705 2.892 2,031,787 2.7631 -6.40%
2023-02-20 0 3.280 3.210 3.280 3.090 3.280 1,100,000 3,517,580 3.1978 2.919 2.856 2.919 2.750 2.919 1,236,153 2.8456 2.18%
2023-02-17 0 3.210 3.150 3.220 3.100 3.210 1,108,000 3,469,860 3.1316 2.856 2.803 2.865 2.759 2.856 1,245,144 2.7867 1.90%
2023-02-16 0 3.150 3.120 3.150 3.070 3.270 1,946,000 6,189,760 3.1808 2.803 2.776 2.803 2.732 2.910 2,186,868 2.8304 1.29%
2023-02-15 0 3.110 3.110 3.120 3.020 3.190 1,314,000 4,060,102 3.0899 2.767 2.767 2.776 2.687 2.839 1,476,641 2.7496 -2.20%
2023-02-14 0 3.180 3.120 3.180 3.120 3.270 466,000 1,473,860 3.1628 2.830 2.776 2.830 2.776 2.910 523,680 2.8144 -1.55%
2023-02-13 0 3.230 3.140 3.240 3.070 3.240 928,000 2,933,768 3.1614 2.874 2.794 2.883 2.732 2.883 1,042,864 2.8132 0.94%
2023-02-10 0 3.200 3.190 3.200 3.160 3.460 2,990,000 9,649,882 3.2274 2.848 2.839 2.848 2.812 3.079 3,360,090 2.8719 -5.88%
2023-02-09 0 3.400 3.400 3.410 3.120 3.410 1,240,000 4,164,140 3.3582 3.026 3.026 3.034 2.776 3.034 1,393,482 2.9883 2.10%
2023-02-08 0 3.330 3.300 3.340 3.250 3.420 1,264,000 4,195,360 3.3191 2.963 2.937 2.972 2.892 3.043 1,420,453 2.9535 -2.06%
2023-02-07 0 3.400 3.390 3.400 3.370 3.490 1,142,000 3,893,280 3.4092 3.026 3.017 3.026 2.999 3.106 1,283,352 3.0337 0.00%
2023-02-06 0 3.400 3.400 3.410 3.320 3.590 5,034,000 17,078,340 3.3926 3.026 3.026 3.034 2.954 3.195 5,657,087 3.0189 -6.59%
2023-02-03 0 3.640 3.610 3.640 3.570 3.740 1,282,000 4,664,960 3.6388 3.239 3.212 3.239 3.177 3.328 1,440,681 3.2380 -2.67%
2023-02-02 0 3.740 3.720 3.740 3.700 3.890 1,924,000 7,255,810 3.7712 3.328 3.310 3.328 3.292 3.462 2,162,145 3.3558 0.54%
2023-02-01 0 3.720 3.710 3.720 3.610 3.770 1,700,000 6,244,900 3.6735 3.310 3.301 3.310 3.212 3.355 1,910,419 3.2689 1.09%
2023-01-31 0 3.680 3.660 3.680 3.500 3.750 2,850,000 10,160,780 3.5652 3.275 3.257 3.275 3.115 3.337 3,202,761 3.1725 -1.87%
2023-01-30 0 3.750 3.750 3.760 3.740 4.000 2,365,982 9,027,192 3.8154 3.337 3.337 3.346 3.328 3.559 2,658,833 3.3952 -6.95%
2023-01-27 0 4.030 4.010 4.030 3.810 4.040 1,174,000 4,624,360 3.9390 3.586 3.568 3.586 3.390 3.595 1,319,313 3.5051 2.54%
2023-01-26 0 3.930 3.910 3.930 3.580 3.930 1,750,000 6,617,040 3.7812 3.497 3.479 3.497 3.186 3.497 1,966,608 3.3647 7.67%
2023-01-20 0 3.650 3.610 3.650 3.340 3.720 1,946,000 7,029,360 3.6122 3.248 3.212 3.248 2.972 3.310 2,186,868 3.2144 8.31%
2023-01-19 0 3.370 3.360 3.370 3.360 3.430 378,000 1,283,220 3.3948 2.999 2.990 2.999 2.990 3.052 424,787 3.0209 -0.30%
2023-01-18 0 3.380 3.350 3.380 3.290 3.510 1,494,000 5,011,960 3.3547 3.008 2.981 3.008 2.928 3.123 1,678,921 2.9852 -2.03%
2023-01-17 0 3.450 3.400 3.450 3.280 3.480 3,511,428 11,871,032 3.3807 3.070 3.026 3.070 2.919 3.097 3,946,058 3.0083 0.88%
2023-01-16 0 3.420 3.400 3.420 3.330 3.600 5,336,000 18,161,820 3.4036 3.043 3.026 3.043 2.963 3.203 5,996,468 3.0288 -5.52%
2023-01-13 0 3.620 3.620 3.630 3.420 3.670 3,984,000 14,203,320 3.5651 3.221 3.221 3.230 3.043 3.266 4,477,123 3.1724 4.93%
2023-01-12 0 3.450 3.430 3.450 3.400 3.590 1,943,870 6,739,705 3.4672 3.070 3.052 3.070 3.026 3.195 2,184,474 3.0853 -0.86%
2023-01-11 0 3.480 3.480 3.490 3.370 3.660 4,005,000 14,132,350 3.5287 3.097 3.097 3.106 2.999 3.257 4,500,722 3.1400 0.87%
2023-01-10 0 3.450 3.420 3.450 3.350 3.500 3,484,000 11,889,960 3.4127 3.070 3.043 3.070 2.981 3.115 3,915,235 3.0368 -1.99%
2023-01-09 0 3.520 3.490 3.520 3.470 3.770 4,430,000 15,744,920 3.5542 3.132 3.106 3.132 3.088 3.355 4,978,327 3.1627 -2.22%
2023-01-06 0 3.600 3.600 3.610 3.390 3.650 7,610,000 26,986,380 3.5462 3.203 3.203 3.212 3.017 3.248 8,551,934 3.1556 7.14%
2023-01-05 0 3.360 3.310 3.360 3.210 3.450 4,202,000 13,986,800 3.3286 2.990 2.945 2.990 2.856 3.070 4,722,106 2.9620 2.13%
2023-01-04 0 3.290 3.240 3.290 3.090 3.360 7,416,000 24,193,320 3.2623 2.928 2.883 2.928 2.750 2.990 8,333,921 2.9030 5.11%
2023-01-03 0 3.130 3.090 3.130 2.930 3.140 3,130,510 9,541,850 3.0480 2.785 2.750 2.785 2.607 2.794 3,517,991 2.7123 0.97%
2022-12-30 0 3.100 3.100 3.110 2.950 3.180 8,244,000 25,413,420 3.0827 2.759 2.759 2.767 2.625 2.830 9,264,407 2.7431 6.16%
2022-12-29 0 2.920 2.920 2.930 2.850 3.100 7,408,000 21,755,340 2.9367 2.598 2.598 2.607 2.536 2.759 8,324,931 2.6133 -6.11%
2022-12-28 0 3.110 3.090 3.110 2.970 3.290 9,942,000 30,618,434 3.0797 2.767 2.750 2.767 2.643 2.928 11,172,579 2.7405 -5.76%
2022-12-23 0 3.300 3.260 3.300 2.680 3.400 39,204,000 122,440,082 3.1232 2.937 2.901 2.937 2.385 3.026 44,056,505 2.7792 17.86%
2022-12-22 0 2.800 2.800 2.810 2.700 3.060 34,756,000 99,925,560 2.8751 2.492 2.492 2.500 2.403 2.723 39,057,951 2.5584 5.66%
2022-12-21 0 2.650 2.640 2.650 2.530 2.780 6,330,000 16,854,820 2.6627 2.358 2.349 2.358 2.251 2.474 7,113,501 2.3694 0.00%
2022-12-20 0 2.650 2.630 2.650 2.430 2.690 8,198,000 21,031,500 2.5654 2.358 2.340 2.358 2.162 2.394 9,212,714 2.2829 0.38%
2022-12-19 0 2.640 2.620 2.650 2.530 2.950 23,806,000 64,816,480 2.7227 2.349 2.331 2.358 2.251 2.625 26,752,606 2.4228 4.76%
2022-12-16 0 2.520 2.510 2.520 2.470 2.620 3,218,000 8,162,180 2.5364 2.242 2.234 2.242 2.198 2.331 3,616,310 2.2570 0.00%
2022-12-15 0 2.520 2.500 2.520 2.430 2.540 1,312,000 3,248,260 2.4758 2.242 2.225 2.242 2.162 2.260 1,474,394 2.2031 0.00%
2022-12-14 0 2.520 2.510 2.520 2.340 2.550 2,167,133 5,363,613 2.4750 2.242 2.234 2.242 2.082 2.269 2,435,372 2.2024 5.88%
2022-12-13 0 2.380 2.380 2.400 2.330 2.470 2,308,000 5,521,660 2.3924 2.118 2.118 2.136 2.073 2.198 2,593,674 2.1289 0.85%
2022-12-12 0 2.360 2.360 2.370 2.330 2.510 2,392,000 5,725,900 2.3938 2.100 2.100 2.109 2.073 2.234 2,688,072 2.1301 -5.60%
2022-12-09 0 2.500 2.500 2.510 2.330 2.520 4,128,000 9,926,040 2.4046 2.225 2.225 2.234 2.073 2.242 4,638,946 2.1397 1.21%
2022-12-08 0 2.470 2.450 2.470 2.430 2.490 1,060,000 2,619,080 2.4708 2.198 2.180 2.198 2.162 2.216 1,191,202 2.1987 2.07%
2022-12-07 0 2.420 2.420 2.430 2.380 2.540 3,950,000 9,680,620 2.4508 2.153 2.153 2.162 2.118 2.260 4,438,914 2.1809 -1.63%
2022-12-06 0 2.460 2.450 2.460 2.280 2.570 5,590,000 13,609,740 2.4347 2.189 2.180 2.189 2.029 2.287 6,281,907 2.1665 5.58%
2022-12-05 0 2.330 2.310 2.330 2.180 2.350 4,591,804 10,506,743 2.2882 2.073 2.056 2.073 1.940 2.091 5,160,158 2.0361 7.37%
2022-12-02 0 2.170 2.150 2.170 2.070 2.190 4,500,902 9,508,063 2.1125 1.931 1.913 1.931 1.842 1.949 5,058,005 1.8798 -0.46%
2022-12-01 0 2.180 2.150 2.180 2.040 2.310 5,396,000 11,634,870 2.1562 1.940 1.913 1.940 1.815 2.056 6,063,894 1.9187 -1.36%
2022-11-30 0 2.210 2.190 2.210 2.090 2.210 3,130,000 6,735,240 2.1518 1.967 1.949 1.967 1.860 1.967 3,517,418 1.9148 1.84%
2022-11-29 0 2.170 2.140 2.170 2.060 2.190 1,298,000 2,774,320 2.1374 1.931 1.904 1.931 1.833 1.949 1,458,661 1.9020 5.34%
2022-11-28 0 2.060 2.060 2.080 2.020 2.200 1,550,000 3,206,920 2.0690 1.833 1.833 1.851 1.798 1.958 1,741,852 1.8411 -6.36%
2022-11-25 0 2.200 2.200 2.210 2.140 2.310 2,066,000 4,517,720 2.1867 1.958 1.958 1.967 1.904 2.056 2,321,721 1.9458 -1.79%
2022-11-24 0 2.240 2.230 2.240 2.130 2.270 2,118,000 4,668,460 2.2042 1.993 1.984 1.993 1.895 2.020 2,380,157 1.9614 1.36%
2022-11-23 0 2.210 2.210 2.220 2.210 2.480 3,920,000 8,859,080 2.2600 1.967 1.967 1.975 1.967 2.207 4,405,201 2.0111 -6.75%
2022-11-22 0 2.370 2.350 2.370 2.230 2.550 3,394,000 7,991,800 2.3547 2.109 2.091 2.109 1.984 2.269 3,814,095 2.0953 -4.82%
2022-11-21 0 2.490 2.490 2.500 2.380 2.630 3,060,000 7,520,766 2.4578 2.216 2.216 2.225 2.118 2.340 3,438,754 2.1871 -4.60%
2022-11-18 0 2.610 2.580 2.610 2.360 2.700 7,096,000 18,230,480 2.5691 2.323 2.296 2.323 2.100 2.403 7,974,313 2.2862 9.21%
2022-11-17 0 2.390 2.360 2.390 2.310 2.390 2,202,000 5,181,220 2.3530 2.127 2.100 2.127 2.056 2.127 2,474,554 2.0938 2.14%
2022-11-16 0 2.340 2.330 2.340 2.230 2.350 4,364,000 10,073,280 2.3083 2.082 2.073 2.082 1.984 2.091 4,904,157 2.0540 4.93%
2022-11-15 0 2.230 2.220 2.230 2.140 2.230 3,584,902 7,785,823 2.1718 1.984 1.975 1.984 1.904 1.984 4,028,626 1.9326 2.76%
2022-11-14 0 2.170 2.170 2.190 2.150 2.270 1,448,000 3,157,880 2.1809 1.931 1.931 1.949 1.913 2.020 1,627,227 1.9407 -1.36%
2022-11-11 0 2.200 2.200 2.210 2.160 2.240 2,614,000 5,709,600 2.1842 1.958 1.958 1.967 1.922 1.993 2,937,550 1.9437 2.80%
2022-11-10 0 2.140 2.130 2.140 2.120 2.220 2,342,000 5,028,700 2.1472 1.904 1.895 1.904 1.886 1.975 2,631,883 1.9107 -6.14%
2022-11-09 0 2.280 2.220 2.280 2.230 2.290 804,000 1,823,740 2.2683 2.029 1.975 2.029 1.984 2.038 903,516 2.0185 2.70%
2022-11-08 0 2.220 2.210 2.220 2.130 2.250 1,604,000 3,527,620 2.1993 1.975 1.967 1.975 1.895 2.002 1,802,536 1.9570 1.37%
2022-11-07 0 2.190 2.190 2.210 2.120 2.260 2,668,000 5,902,660 2.2124 1.949 1.949 1.967 1.886 2.011 2,998,234 1.9687 2.82%
2022-11-04 0 2.130 2.080 2.130 2.070 2.160 2,070,000 4,384,880 2.1183 1.895 1.851 1.895 1.842 1.922 2,326,216 1.8850 2.40%
2022-11-03 0 2.080 2.010 2.080 2.000 2.080 1,190,000 2,432,380 2.0440 1.851 1.789 1.851 1.780 1.851 1,337,293 1.8189 1.46%
2022-11-02 0 2.050 2.050 2.070 2.050 2.100 432,000 895,840 2.0737 1.824 1.824 1.842 1.824 1.869 485,471 1.8453 -0.97%
2022-11-01 0 2.070 2.010 2.070 1.950 2.100 2,342,000 4,772,720 2.0379 1.842 1.789 1.842 1.735 1.869 2,631,883 1.8134 7.25%
2022-10-31 0 1.930 1.920 1.930 1.930 2.090 2,782,000 5,433,680 1.9532 1.717 1.709 1.717 1.717 1.860 3,126,344 1.7380 -4.46%
2022-10-28 0 2.020 1.950 2.020 1.940 2.070 982,000 1,959,000 1.9949 1.798 1.735 1.798 1.726 1.842 1,103,548 1.7752 -2.42%
2022-10-27 0 2.070 2.020 2.070 1.950 2.080 2,324,000 4,763,420 2.0497 1.842 1.798 1.842 1.735 1.851 2,611,655 1.8239 6.15%
2022-10-26 0 1.950 1.920 1.950 1.860 1.950 1,714,000 3,291,780 1.9205 1.735 1.709 1.735 1.655 1.735 1,926,152 1.7090 4.84%
2022-10-25 0 1.860 1.860 1.870 1.820 1.920 1,224,000 2,268,240 1.8531 1.655 1.655 1.664 1.620 1.709 1,375,502 1.6490 0.00%
2022-10-24 0 1.860 1.820 1.860 1.820 1.910 1,344,000 2,496,880 1.8578 1.655 1.620 1.655 1.620 1.700 1,510,355 1.6532 -2.62%
2022-10-21 0 1.910 1.900 1.910 1.820 1.910 732,000 1,376,780 1.8808 1.700 1.691 1.700 1.620 1.700 822,604 1.6737 2.14%
2022-10-20 0 1.870 1.860 1.870 1.770 1.890 2,769,981 5,136,105 1.8542 1.664 1.655 1.664 1.575 1.682 3,112,838 1.6500 2.19%
2022-10-19 0 1.830 1.810 1.830 1.820 1.920 1,684,000 3,100,540 1.8412 1.628 1.611 1.628 1.620 1.709 1,892,438 1.6384 -2.66%
2022-10-18 0 1.880 1.880 1.910 1.860 1.920 2,560,000 4,839,790 1.8905 1.673 1.673 1.700 1.655 1.709 2,876,866 1.6823 -2.59%
2022-10-17 0 1.930 1.840 1.930 1.780 1.930 770,000 1,444,706 1.8762 1.717 1.637 1.717 1.584 1.717 865,307 1.6696 3.21%
2022-10-14 0 1.870 1.840 1.870 1.830 1.890 1,052,000 1,951,280 1.8548 1.664 1.637 1.664 1.628 1.682 1,182,212 1.6505 1.63%
2022-10-13 0 1.840 1.820 1.840 1.830 1.860 1,236,000 2,269,140 1.8359 1.637 1.620 1.637 1.628 1.655 1,388,987 1.6337 0.00%
2022-10-12 0 1.840 1.840 1.860 1.810 1.880 1,566,000 2,881,240 1.8399 1.637 1.637 1.655 1.611 1.673 1,759,833 1.6372 -2.65%
2022-10-11 0 1.890 1.880 1.890 1.810 1.940 1,762,000 3,277,640 1.8602 1.682 1.673 1.682 1.611 1.726 1,980,093 1.6553 -1.56%
2022-10-10 0 1.920 1.920 1.930 1.810 1.920 1,374,000 2,557,340 1.8612 1.709 1.709 1.717 1.611 1.709 1,544,068 1.6562 1.05%
2022-10-07 0 1.900 1.900 1.920 1.900 1.960 556,000 1,066,040 1.9173 1.691 1.691 1.709 1.691 1.744 624,819 1.7062 -3.06%
2022-10-06 0 1.960 1.920 1.960 1.810 1.960 448,000 867,900 1.9373 1.744 1.709 1.744 1.611 1.744 503,452 1.7239 1.55%
2022-10-05 0 1.930 1.930 1.950 1.760 1.930 1,653,700 3,089,056 1.8680 1.717 1.717 1.735 1.566 1.717 1,858,388 1.6622 9.04%
2022-10-03 0 1.770 1.710 1.770 1.680 1.780 112,000 197,000 1.7589 1.575 1.522 1.575 1.495 1.584 125,863 1.5652 1.14%
2022-09-30 0 1.750 1.700 1.750 1.690 1.750 152,000 264,420 1.7396 1.557 1.513 1.557 1.504 1.557 170,814 1.5480 2.34%
2022-09-29 0 1.710 1.700 1.710 1.690 1.780 270,000 464,000 1.7185 1.522 1.513 1.522 1.504 1.584 303,419 1.5292 -1.16%
2022-09-28 0 1.730 1.730 1.740 1.630 1.740 760,000 1,284,580 1.6902 1.539 1.539 1.548 1.450 1.548 854,070 1.5041 -1.14%
2022-09-27 0 1.750 1.680 1.750 1.640 1.750 498,000 844,800 1.6964 1.557 1.495 1.557 1.459 1.557 559,640 1.5095 3.55%
2022-09-26 0 1.690 1.660 1.690 1.680 1.770 1,464,000 2,497,680 1.7061 1.504 1.477 1.504 1.495 1.575 1,645,208 1.5182 -3.98%
2022-09-23 0 1.760 1.750 1.760 1.750 1.800 353,400 623,882 1.7654 1.566 1.557 1.566 1.557 1.602 397,142 1.5709 -3.30%
2022-09-22 0 1.820 1.820 1.830 1.770 1.860 582,100 1,047,242 1.7991 1.620 1.620 1.628 1.575 1.655 654,150 1.6009 -2.15%
2022-09-21 0 1.860 1.860 1.870 1.820 1.870 1,366,000 2,520,900 1.8455 1.655 1.655 1.664 1.620 1.664 1,535,078 1.6422 -1.06%
2022-09-20 0 1.880 1.860 1.880 1.860 1.930 215,800 405,428 1.8787 1.673 1.655 1.673 1.655 1.717 242,511 1.6718 -1.05%
2022-09-19 0 1.900 1.880 1.900 1.810 1.940 1,836,400 3,524,120 1.9190 1.691 1.673 1.691 1.611 1.726 2,063,702 1.7077 -4.04%
2022-09-16 0 1.980 1.980 1.990 1.910 1.990 1,499,100 2,917,353 1.9461 1.762 1.762 1.771 1.700 1.771 1,684,652 1.7317 0.51%
2022-09-15 0 1.970 1.950 1.970 1.930 2.000 1,093,900 2,143,063 1.9591 1.753 1.735 1.753 1.717 1.780 1,229,298 1.7433 -0.51%
2022-09-14 0 1.980 1.950 1.980 1.950 2.000 284,000 558,280 1.9658 1.762 1.735 1.762 1.735 1.780 319,152 1.7493 -1.00%
2022-09-13 0 2.000 1.970 2.020 1.940 2.080 1,055,000 2,096,970 1.9876 1.780 1.753 1.798 1.726 1.851 1,185,583 1.7687 -2.91%
2022-09-09 0 2.060 2.030 2.060 1.980 2.080 1,084,900 2,195,191 2.0234 1.833 1.806 1.833 1.762 1.851 1,219,184 1.8005 3.00%
2022-09-08 0 2.000 1.980 2.000 1.960 2.030 133,200 265,136 1.9905 1.780 1.762 1.780 1.744 1.806 149,687 1.7713 0.00%
2022-09-07 0 2.000 1.940 2.000 1.870 2.000 1,018,100 1,992,300 1.9569 1.780 1.726 1.780 1.664 1.780 1,144,116 1.7413 0.00%
2022-09-06 0 2.000 1.970 1.990 1.960 2.000 912,300 1,813,568 1.9879 1.780 1.753 1.771 1.744 1.780 1,025,221 1.7690 1.01%
2022-09-05 0 1.980 1.950 1.980 1.920 2.140 1,530,000 3,081,300 2.0139 1.762 1.735 1.762 1.709 1.904 1,719,377 1.7921 -1.49%
2022-09-02 0 2.010 2.000 2.010 1.920 2.010 1,164,000 2,307,400 1.9823 1.789 1.780 1.789 1.709 1.789 1,308,075 1.7640 3.61%
2022-09-01 0 1.940 1.930 1.940 1.940 2.180 2,260,000 4,543,320 2.0103 1.726 1.717 1.726 1.726 1.940 2,539,733 1.7889 -3.96%
2022-08-31 0 2.020 1.960 2.020 1.900 2.030 1,668,786 3,258,017 1.9523 1.798 1.744 1.798 1.691 1.806 1,875,341 1.7373 1.00%
2022-08-30 0 2.000 1.960 2.000 1.970 2.060 1,748,000 3,502,280 2.0036 1.780 1.744 1.780 1.753 1.833 1,964,360 1.7829 1.01%
2022-08-29 0 1.980 1.980 1.990 1.830 1.990 3,942,000 7,560,180 1.9179 1.762 1.762 1.771 1.628 1.771 4,429,924 1.7066 7.61%
2022-08-26 0 1.840 1.820 1.840 1.760 1.870 1,114,000 2,018,630 1.8121 1.637 1.620 1.637 1.566 1.664 1,251,886 1.6125 3.95%
2022-08-25 0 1.770 1.750 1.770 1.710 1.770 146,000 253,980 1.7396 1.575 1.557 1.575 1.522 1.575 164,071 1.5480 1.14%
2022-08-24 0 1.750 1.720 1.750 1.720 1.770 192,000 332,280 1.7306 1.557 1.531 1.557 1.531 1.575 215,765 1.5400 0.00%
2022-08-23 0 1.750 1.750 1.760 1.730 1.890 1,210,000 2,138,760 1.7676 1.557 1.557 1.566 1.539 1.682 1,359,769 1.5729 -3.31%
2022-08-22 0 1.810 1.740 1.810 1.750 1.820 1,018,000 1,823,080 1.7908 1.611 1.548 1.611 1.557 1.620 1,144,004 1.5936 4.02%
2022-08-19 0 1.740 1.730 1.750 1.720 1.770 1,024,000 1,794,000 1.7520 1.548 1.539 1.557 1.531 1.575 1,150,746 1.5590 0.58%
2022-08-18 0 1.730 1.730 1.750 1.730 1.770 1,020,000 1,785,760 1.7507 1.539 1.539 1.557 1.539 1.575 1,146,251 1.5579 -1.70%
2022-08-17 0 1.760 1.760 1.780 1.750 1.800 1,618,000 2,855,840 1.7650 1.566 1.566 1.584 1.557 1.602 1,818,269 1.5706 -1.68%
2022-08-16 0 1.790 1.770 1.790 1.770 1.800 280,000 501,760 1.7920 1.593 1.575 1.593 1.575 1.602 314,657 1.5946 0.00%
2022-08-15 0 1.790 1.790 1.810 1.760 1.810 1,034,000 1,866,380 1.8050 1.593 1.593 1.611 1.566 1.611 1,161,984 1.6062 0.56%
2022-08-12 0 1.840 1.800 1.830 1.790 1.840 1,052,000 1,904,520 1.8104 1.584 1.550 1.575 1.541 1.584 1,222,062 1.5584 1.10%
2022-08-11 0 1.820 1.800 1.820 1.770 1.840 1,022,000 1,838,340 1.7988 1.567 1.550 1.567 1.524 1.584 1,187,212 1.5485 1.11%
2022-08-10 0 1.800 1.760 1.790 1.740 1.800 676,000 1,210,860 1.7912 1.550 1.515 1.541 1.498 1.550 785,279 1.5419 2.27%
2022-08-09 0 1.760 1.760 1.770 1.750 1.830 1,160,000 2,051,980 1.7689 1.515 1.515 1.524 1.506 1.575 1,347,521 1.5228 -2.76%
2022-08-08 0 1.810 1.770 1.810 1.780 1.820 1,010,000 1,820,810 1.8028 1.558 1.524 1.558 1.532 1.567 1,173,272 1.5519 -1.09%
2022-08-05 0 1.830 1.800 1.820 1.780 1.840 890,000 1,618,380 1.8184 1.575 1.550 1.567 1.532 1.584 1,033,874 1.5654 3.39%
2022-08-04 0 1.770 1.770 1.780 1.760 1.820 1,042,000 1,867,720 1.7924 1.524 1.524 1.532 1.515 1.567 1,210,445 1.5430 -1.12%
2022-08-03 0 1.790 1.760 1.790 1.750 1.820 176,000 312,240 1.7741 1.541 1.515 1.541 1.506 1.567 204,451 1.5272 1.70%
2022-08-02 0 1.760 1.760 1.770 1.720 1.800 1,008,000 1,783,740 1.7696 1.515 1.515 1.524 1.481 1.550 1,170,949 1.5233 -2.22%
2022-08-01 0 1.800 1.790 1.800 1.770 1.850 1,132,000 2,048,620 1.8097 1.550 1.541 1.550 1.524 1.593 1,314,994 1.5579 -2.17%
2022-07-29 0 1.840 1.810 1.840 1.770 1.960 2,048,000 3,705,920 1.8095 1.584 1.558 1.584 1.524 1.687 2,379,071 1.5577 -1.60%
2022-07-28 0 1.870 1.820 1.870 1.830 1.950 214,000 396,680 1.8536 1.610 1.567 1.610 1.575 1.679 248,594 1.5957 1.63%
2022-07-27 0 1.840 1.840 1.850 1.810 1.870 472,000 864,080 1.8307 1.584 1.584 1.593 1.558 1.610 548,302 1.5759 -1.60%
2022-07-26 0 1.870 1.870 1.890 1.850 1.880 296,000 552,120 1.8653 1.610 1.610 1.627 1.593 1.618 343,850 1.6057 1.08%
2022-07-25 0 1.850 1.820 1.850 1.800 1.870 192,000 352,400 1.8354 1.593 1.567 1.593 1.550 1.610 223,038 1.5800 1.65%
2022-07-22 0 1.820 1.820 1.830 1.800 1.850 848,000 1,543,460 1.8201 1.567 1.567 1.575 1.550 1.593 985,084 1.5668 0.55%
2022-07-21 0 1.810 1.810 1.820 1.780 1.890 1,630,000 2,961,100 1.8166 1.558 1.558 1.567 1.532 1.627 1,893,499 1.5638 -3.21%
2022-07-20 0 1.870 1.850 1.870 1.820 1.900 1,388,000 2,569,640 1.8513 1.610 1.593 1.610 1.567 1.636 1,612,378 1.5937 1.08%
2022-07-19 0 1.850 1.840 1.850 1.800 1.910 2,496,000 4,570,280 1.8310 1.593 1.584 1.593 1.550 1.644 2,899,493 1.5762 -3.14%
2022-07-18 0 1.910 1.860 1.910 1.840 1.930 1,100,000 2,078,500 1.8895 1.644 1.601 1.644 1.584 1.661 1,277,821 1.6266 3.80%
2022-07-15 0 1.840 1.810 1.840 1.790 1.890 1,200,000 2,201,640 1.8347 1.584 1.558 1.584 1.541 1.627 1,393,987 1.5794 -3.16%
2022-07-14 0 1.900 1.860 1.900 1.860 1.920 1,126,000 2,122,960 1.8854 1.636 1.601 1.636 1.601 1.653 1,308,024 1.6230 0.53%
2022-07-13 0 1.890 1.850 1.890 1.820 1.930 1,206,000 2,257,580 1.8720 1.627 1.593 1.627 1.567 1.661 1,400,957 1.6115 0.00%
2022-07-12 0 1.890 1.860 1.890 1.810 1.940 1,149,600 2,170,630 1.8882 1.627 1.601 1.627 1.558 1.670 1,335,440 1.6254 -2.58%
2022-07-11 0 1.940 1.920 1.940 1.860 1.990 1,116,000 2,139,100 1.9168 1.670 1.653 1.670 1.601 1.713 1,296,408 1.6500 -2.51%
2022-07-08 0 1.990 1.970 1.990 1.970 1.990 588,000 1,164,760 1.9809 1.713 1.696 1.713 1.696 1.713 683,054 1.7052 0.00%
2022-07-07 0 1.990 1.920 1.990 1.920 1.990 1,016,000 1,993,480 1.9621 1.713 1.653 1.713 1.653 1.713 1,180,242 1.6890 1.53%
2022-07-06 0 1.960 1.950 1.960 1.890 1.970 1,070,000 2,067,060 1.9318 1.687 1.679 1.687 1.627 1.696 1,242,972 1.6630 2.08%
2022-07-05 0 1.920 1.920 1.960 1.920 2.010 1,248,000 2,428,680 1.9461 1.653 1.653 1.687 1.653 1.730 1,449,747 1.6752 -3.03%
2022-07-04 0 1.980 1.960 1.980 1.950 2.040 1,322,000 2,622,000 1.9834 1.704 1.687 1.704 1.679 1.756 1,535,709 1.7074 -3.88%
2022-06-30 0 2.060 2.060 2.070 1.930 2.060 1,308,000 2,638,200 2.0170 1.773 1.773 1.782 1.661 1.773 1,519,446 1.7363 3.00%
2022-06-29 0 2.000 1.980 2.000 1.930 2.110 2,510,000 5,052,540 2.0130 1.722 1.704 1.722 1.661 1.816 2,915,756 1.7328 -1.96%
2022-06-28 0 2.040 2.020 2.040 1.980 2.090 2,962,000 6,007,700 2.0283 1.756 1.739 1.756 1.704 1.799 3,440,825 1.7460 2.51%
2022-06-27 0 1.990 1.970 1.990 1.930 2.000 1,328,000 2,599,860 1.9577 1.713 1.696 1.713 1.661 1.722 1,542,679 1.6853 1.02%
2022-06-24 0 1.970 1.970 1.980 1.940 1.980 738,000 1,444,700 1.9576 1.696 1.696 1.704 1.670 1.704 857,302 1.6852 -0.51%
2022-06-23 0 1.980 1.970 1.980 1.900 2.030 1,022,000 2,014,530 1.9712 1.704 1.696 1.704 1.636 1.748 1,187,212 1.6969 1.54%
2022-06-22 0 1.950 1.950 1.970 1.930 2.010 1,508,000 2,951,240 1.9571 1.679 1.679 1.696 1.661 1.730 1,751,777 1.6847 -2.50%
2022-06-21 0 2.000 1.980 2.000 1.930 2.010 1,214,000 2,408,950 1.9843 1.722 1.704 1.722 1.661 1.730 1,410,250 1.7082 1.52%
2022-06-20 0 1.970 1.940 1.970 1.890 1.980 1,770,000 3,426,240 1.9357 1.696 1.670 1.696 1.627 1.704 2,056,131 1.6664 2.07%
2022-06-17 0 1.930 1.920 1.930 1.850 2.150 4,748,000 9,244,140 1.9470 1.661 1.653 1.661 1.593 1.851 5,515,542 1.6760 -9.81%
2022-06-16 0 2.140 2.090 2.140 1.980 2.200 9,226,000 19,642,292 2.1290 1.842 1.799 1.842 1.704 1.894 10,717,437 1.8327 5.94%
2022-06-15 0 2.020 2.020 2.030 1.930 2.040 2,762,000 5,536,910 2.0047 1.739 1.739 1.748 1.661 1.756 3,208,493 1.7257 3.59%
2022-06-14 0 1.950 1.950 1.960 1.910 2.020 2,000,000 3,893,220 1.9466 1.679 1.679 1.687 1.644 1.739 2,323,312 1.6757 -3.47%
2022-06-13 0 2.020 2.000 2.020 1.950 2.110 2,492,000 5,037,460 2.0215 1.739 1.722 1.739 1.679 1.816 2,894,846 1.7401 1.51%
2022-06-10 0 1.990 1.970 1.990 1.900 2.060 2,162,000 4,260,860 1.9708 1.713 1.696 1.713 1.636 1.773 2,511,500 1.6965 0.51%
2022-06-09 0 1.980 1.960 1.980 1.940 2.040 1,878,000 3,710,600 1.9758 1.704 1.687 1.704 1.670 1.756 2,181,590 1.7009 3.13%
2022-06-08 0 1.920 1.920 1.940 1.850 1.950 3,368,000 6,426,818 1.9082 1.653 1.653 1.670 1.593 1.679 3,912,457 1.6427 2.67%
2022-06-07 0 1.870 1.830 1.870 1.720 1.880 5,300,000 9,554,146 1.8027 1.610 1.575 1.610 1.481 1.618 6,156,776 1.5518 10.00%
2022-06-06 0 1.700 1.690 1.700 1.670 1.720 1,246,000 2,110,680 1.6940 1.463 1.455 1.463 1.438 1.481 1,447,423 1.4582 0.59%
2022-06-02 0 1.690 1.670 1.690 1.610 1.700 1,094,000 1,827,380 1.6704 1.455 1.438 1.455 1.386 1.463 1,270,852 1.4379 0.60%
2022-06-01 0 1.680 1.660 1.680 1.650 1.690 1,660,000 2,762,453 1.6641 1.446 1.429 1.446 1.420 1.455 1,928,349 1.4325 1.82%
2022-05-31 0 1.650 1.650 1.660 1.590 1.730 13,100,000 21,794,880 1.6637 1.420 1.420 1.429 1.369 1.489 15,217,692 1.4322 2.48%
2022-05-30 0 1.610 1.590 1.610 1.560 1.610 1,428,000 2,266,180 1.5870 1.386 1.369 1.386 1.343 1.386 1,658,845 1.3661 1.90%
2022-05-27 0 1.580 1.570 1.580 1.540 1.600 1,314,000 2,058,740 1.5668 1.360 1.352 1.360 1.326 1.377 1,526,416 1.3487 0.00%
2022-05-26 0 1.580 1.580 1.590 1.540 1.660 2,328,000 3,624,496 1.5569 1.360 1.360 1.369 1.326 1.429 2,704,335 1.3403 -0.63%
2022-05-25 0 1.590 1.580 1.590 1.570 1.660 1,138,000 1,816,460 1.5962 1.369 1.360 1.369 1.352 1.429 1,321,964 1.3741 -1.24%
2022-05-24 0 1.610 1.600 1.610 1.610 1.680 1,698,000 2,789,320 1.6427 1.386 1.377 1.386 1.386 1.446 1,972,492 1.4141 -3.01%
2022-05-23 0 1.660 1.630 1.660 1.630 1.730 2,508,000 4,152,140 1.6556 1.429 1.403 1.429 1.403 1.489 2,913,433 1.4252 -5.14%
2022-05-20 0 1.750 1.750 1.760 1.730 1.820 2,270,000 3,991,100 1.7582 1.506 1.506 1.515 1.489 1.567 2,636,959 1.5135 -2.23%
2022-05-19 0 1.790 1.790 1.800 1.750 1.840 1,746,000 3,137,730 1.7971 1.541 1.541 1.550 1.506 1.584 2,028,251 1.5470 -3.24%
2022-05-18 0 1.850 1.840 1.850 1.790 1.870 1,150,000 2,103,440 1.8291 1.593 1.584 1.593 1.541 1.610 1,335,904 1.5745 -1.07%
2022-05-17 0 1.870 1.860 1.870 1.800 1.890 1,218,000 2,257,740 1.8536 1.610 1.601 1.610 1.550 1.627 1,414,897 1.5957 1.08%
2022-05-16 0 1.850 1.830 1.850 1.820 1.930 1,428,000 2,658,540 1.8617 1.593 1.575 1.593 1.567 1.661 1,658,845 1.6026 -2.63%
2022-05-13 0 1.900 1.880 1.900 1.880 1.970 1,378,000 2,633,440 1.9111 1.636 1.618 1.636 1.618 1.696 1,600,762 1.6451 -3.55%
2022-05-12 0 1.970 1.960 1.970 1.960 2.020 392,000 782,160 1.9953 1.696 1.687 1.696 1.687 1.739 455,369 1.7176 -1.99%
2022-05-11 0 2.010 1.960 2.010 1.940 2.060 1,116,000 2,220,460 1.9897 1.730 1.687 1.730 1.670 1.773 1,296,408 1.7128 1.52%
2022-05-10 0 1.980 1.970 1.980 1.910 2.050 1,166,000 2,294,840 1.9681 1.704 1.696 1.704 1.644 1.765 1,354,491 1.6942 -3.88%
2022-05-06 0 2.060 2.050 2.060 1.970 2.060 1,060,000 2,151,960 2.0302 1.773 1.765 1.773 1.696 1.773 1,231,355 1.7476 -1.90%
2022-05-05 0 2.100 2.090 2.100 1.970 2.130 2,038,000 4,194,600 2.0582 1.808 1.799 1.808 1.696 1.834 2,367,455 1.7718 -1.41%
2022-05-04 0 2.130 2.090 2.130 2.030 2.140 444,000 918,580 2.0689 1.834 1.799 1.834 1.748 1.842 515,775 1.7810 -3.18%
2022-05-03 0 2.200 2.160 2.190 2.130 2.210 380,000 831,760 2.1888 1.894 1.859 1.885 1.834 1.902 441,429 1.8842 0.00%
2022-04-29 0 2.200 2.160 2.200 1.950 2.220 914,000 1,943,900 2.1268 1.894 1.859 1.894 1.679 1.911 1,061,753 1.8308 7.32%
2022-04-28 0 2.050 2.030 2.050 2.030 2.120 316,000 654,980 2.0727 1.765 1.748 1.765 1.748 1.825 367,083 1.7843 -1.91%
2022-04-27 0 2.090 2.060 2.090 2.050 2.100 438,000 913,580 2.0858 1.799 1.773 1.799 1.765 1.808 508,805 1.7955 0.00%
2022-04-26 0 2.090 2.090 2.100 2.040 2.110 630,000 1,311,460 2.0817 1.799 1.799 1.808 1.756 1.816 731,843 1.7920 3.98%
2022-04-25 0 2.010 1.990 2.010 1.970 2.120 1,100,000 2,264,800 2.0589 1.730 1.713 1.730 1.696 1.825 1,277,821 1.7724 -3.83%
2022-04-22 0 2.090 2.070 2.090 2.050 2.200 2,962,000 6,261,180 2.1138 1.799 1.782 1.799 1.765 1.894 3,440,825 1.8197 -2.34%
2022-04-21 0 2.140 2.110 2.140 2.100 2.270 1,456,000 3,101,640 2.1302 1.842 1.816 1.842 1.808 1.954 1,691,371 1.8338 -4.04%
2022-04-20 0 2.230 2.190 2.230 2.180 2.300 1,124,000 2,511,300 2.2343 1.920 1.885 1.920 1.877 1.980 1,305,701 1.9233 0.90%
2022-04-19 0 2.210 2.210 2.220 2.170 2.300 1,362,000 3,008,218 2.2087 1.902 1.902 1.911 1.868 1.980 1,582,175 1.9013 -3.91%
2022-04-14 0 2.300 2.250 2.300 2.150 2.310 1,432,000 3,173,080 2.2158 1.980 1.937 1.980 1.851 1.989 1,663,491 1.9075 3.60%
2022-04-13 0 2.220 2.170 2.220 2.050 2.220 1,056,000 2,281,160 2.1602 1.911 1.868 1.911 1.765 1.911 1,226,709 1.8596 3.74%
2022-04-12 0 2.140 2.100 2.140 2.100 2.200 1,376,000 2,935,650 2.1335 1.842 1.808 1.842 1.808 1.894 1,598,438 1.8366 -0.47%
2022-04-11 0 2.150 2.150 2.160 2.080 2.200 1,052,000 2,235,880 2.1254 1.851 1.851 1.859 1.791 1.894 1,222,062 1.8296 -4.44%
2022-04-08 0 2.250 2.240 2.250 2.150 2.300 1,040,000 2,329,180 2.2396 1.937 1.928 1.937 1.851 1.980 1,208,122 1.9279 0.90%
2022-04-07 0 2.230 2.150 2.230 2.130 2.260 1,152,000 2,540,900 2.2056 1.920 1.851 1.920 1.834 1.945 1,338,228 1.8987 0.45%
2022-04-06 0 2.220 2.180 2.220 2.150 2.270 1,098,000 2,424,940 2.2085 1.911 1.877 1.911 1.851 1.954 1,275,498 1.9012 -0.45%
2022-04-04 0 2.230 2.210 2.240 2.100 2.270 146,000 323,880 2.2184 1.920 1.902 1.928 1.808 1.954 169,602 1.9097 1.83%
2022-04-01 0 2.190 2.170 2.190 2.170 2.240 584,000 1,285,500 2.2012 1.885 1.868 1.885 1.868 1.928 678,407 1.8949 -0.90%
2022-03-31 0 2.210 2.210 2.220 2.150 2.230 682,000 1,493,220 2.1895 1.902 1.902 1.911 1.851 1.920 792,249 1.8848 -1.34%
2022-03-30 0 2.240 2.210 2.240 2.200 2.310 748,000 1,684,820 2.2524 1.928 1.902 1.928 1.894 1.989 868,919 1.9390 -0.44%
2022-03-29 0 2.250 2.210 2.250 2.200 2.330 764,000 1,713,170 2.2424 1.937 1.902 1.937 1.894 2.006 887,505 1.9303 -0.88%
2022-03-28 0 2.270 2.240 2.270 2.140 2.310 1,802,004 4,047,329 2.2460 1.954 1.928 1.954 1.842 1.989 2,093,308 1.9335 5.58%
2022-03-25 0 2.150 2.060 2.150 2.070 2.260 1,166,000 2,512,546 2.1548 1.851 1.773 1.851 1.782 1.945 1,354,491 1.8550 -2.27%
2022-03-24 0 2.200 2.180 2.200 2.050 2.200 1,704,000 3,692,640 2.1670 1.894 1.877 1.894 1.765 1.894 1,979,462 1.8655 3.77%
2022-03-23 0 2.120 2.090 2.120 2.080 2.200 1,330,000 2,810,220 2.1129 1.825 1.799 1.825 1.791 1.894 1,545,002 1.8189 1.92%
2022-03-22 0 2.080 2.060 2.080 1.990 2.080 1,804,000 3,684,840 2.0426 1.791 1.773 1.791 1.713 1.791 2,095,627 1.7583 -0.48%
2022-03-21 0 2.090 2.060 2.090 2.050 2.160 844,000 1,762,040 2.0877 1.799 1.773 1.799 1.765 1.859 980,438 1.7972 -0.48%
2022-03-18 0 2.100 2.060 2.100 2.000 2.130 1,406,000 2,915,540 2.0736 1.808 1.773 1.808 1.722 1.834 1,633,288 1.7851 2.44%
2022-03-17 0 2.050 2.030 2.050 1.950 2.110 2,402,000 4,883,880 2.0333 1.765 1.748 1.765 1.679 1.816 2,790,297 1.7503 6.22%
2022-03-16 0 1.930 1.880 1.930 1.720 1.950 3,286,000 6,041,540 1.8386 1.661 1.618 1.661 1.481 1.679 3,817,201 1.5827 12.21%
2022-03-15 0 1.720 1.670 1.720 1.620 1.870 3,522,000 6,080,186 1.7263 1.481 1.438 1.481 1.395 1.610 4,091,352 1.4861 -6.52%
2022-03-14 0 1.840 1.800 1.840 1.800 2.030 3,276,188 6,112,669 1.8658 1.584 1.550 1.584 1.550 1.748 3,805,803 1.6061 -9.80%
2022-03-11 0 2.040 2.010 2.040 1.910 2.050 1,168,000 2,297,160 1.9667 1.756 1.730 1.756 1.644 1.765 1,356,814 1.6931 -0.49%
2022-03-10 0 2.050 2.020 2.050 1.990 2.110 490,000 1,001,560 2.0440 1.765 1.739 1.765 1.713 1.816 569,211 1.7596 -0.97%
2022-03-09 0 2.070 1.990 2.070 1.920 2.110 2,676,000 5,275,100 1.9713 1.782 1.713 1.782 1.653 1.816 3,108,591 1.6969 2.48%
2022-03-08 0 2.020 2.010 2.020 1.950 2.070 2,672,000 5,346,612 2.0010 1.739 1.730 1.739 1.679 1.782 3,103,944 1.7225 -1.94%
2022-03-07 0 2.060 2.050 2.060 2.020 2.130 958,000 1,964,436 2.0506 1.773 1.765 1.773 1.739 1.834 1,112,866 1.7652 -3.29%
2022-03-04 0 2.130 2.130 2.140 2.110 2.220 2,018,000 4,323,460 2.1424 1.834 1.834 1.842 1.816 1.911 2,344,222 1.8443 -4.05%
2022-03-03 0 2.280 2.260 2.290 2.250 2.360 1,354,000 3,094,080 2.2851 1.911 1.894 1.919 1.886 1.978 1,615,392 1.9154 -2.15%
2022-03-02 0 2.330 2.330 2.340 2.270 2.330 1,056,000 2,428,640 2.2998 1.953 1.953 1.961 1.903 1.953 1,259,863 1.9277 -0.43%
2022-03-01 0 2.340 2.290 2.340 2.270 2.360 1,036,000 2,401,060 2.3176 1.961 1.919 1.961 1.903 1.978 1,236,002 1.9426 0.43%
2022-02-28 0 2.330 2.330 2.340 2.230 2.400 1,744,000 3,963,820 2.2728 1.953 1.953 1.961 1.869 2.012 2,080,683 1.9051 -2.92%
2022-02-25 0 2.400 2.370 2.400 2.260 2.400 3,278,000 7,637,060 2.3298 2.012 1.987 2.012 1.894 2.012 3,910,824 1.9528 3.90%
2022-02-24 0 2.310 2.300 2.310 2.300 2.480 1,732,000 4,073,940 2.3522 1.936 1.928 1.936 1.928 2.079 2,066,366 1.9715 -6.48%
2022-02-23 0 2.470 2.470 2.480 2.360 2.490 1,510,000 3,679,820 2.4370 2.070 2.070 2.079 1.978 2.087 1,801,508 2.0426 4.22%
2022-02-22 0 2.370 2.370 2.380 2.290 2.410 2,421,941 5,746,121 2.3725 1.987 1.987 1.995 1.919 2.020 2,889,501 1.9886 -1.25%
2022-02-21 0 2.400 2.370 2.400 2.360 2.420 824,000 1,962,180 2.3813 2.012 1.987 2.012 1.978 2.028 983,075 1.9960 -1.64%
2022-02-18 0 2.440 2.440 2.450 2.420 2.520 1,252,000 3,068,560 2.4509 2.045 2.045 2.054 2.028 2.112 1,493,701 2.0543 -2.79%
2022-02-17 0 2.510 2.480 2.510 2.460 2.540 1,164,000 2,906,360 2.4969 2.104 2.079 2.104 2.062 2.129 1,388,712 2.0928 -0.79%
2022-02-16 0 2.530 2.500 2.530 2.470 2.540 1,809,996 4,529,461 2.5025 2.121 2.095 2.121 2.070 2.129 2,159,419 2.0975 3.27%
2022-02-15 0 2.450 2.450 2.460 2.400 2.470 2,614,000 6,351,820 2.4299 2.054 2.054 2.062 2.012 2.070 3,118,638 2.0367 -0.41%
2022-02-14 0 2.460 2.450 2.460 2.410 2.680 5,688,000 13,918,780 2.4470 2.062 2.054 2.062 2.020 2.246 6,786,080 2.0511 -5.38%
2022-02-11 0 2.600 2.560 2.600 2.490 2.700 1,914,000 4,908,480 2.5645 2.179 2.146 2.179 2.087 2.263 2,283,501 2.1495 -2.26%
2022-02-10 0 2.660 2.650 2.660 2.600 2.720 2,180,000 5,797,820 2.6596 2.230 2.221 2.230 2.179 2.280 2,600,853 2.2292 3.91%
2022-02-09 0 2.560 2.540 2.560 2.490 2.590 2,146,000 5,461,860 2.5451 2.146 2.129 2.146 2.087 2.171 2,560,290 2.1333 2.81%
2022-02-08 0 2.490 2.490 2.500 2.460 2.570 1,254,057 3,123,020 2.4903 2.087 2.087 2.095 2.062 2.154 1,496,155 2.0874 -0.80%
2022-02-07 0 2.510 2.490 2.510 2.460 2.680 5,222,000 13,220,240 2.5316 2.104 2.087 2.104 2.062 2.246 6,230,117 2.1220 0.40%
2022-02-04 0 2.500 2.490 2.510 2.360 2.510 1,564,000 3,817,690 2.4410 2.095 2.087 2.104 1.978 2.104 1,865,933 2.0460 -0.40%
2022-01-31 0 2.510 2.430 2.510 2.420 2.550 490,000 1,209,660 2.4687 2.104 2.037 2.104 2.028 2.137 584,595 2.0692 -1.57%
2022-01-28 0 2.550 2.530 2.570 2.100 2.620 5,502,000 13,236,140 2.4057 2.137 2.121 2.154 1.760 2.196 6,564,172 2.0164 15.38%
2022-01-27 0 2.210 2.170 2.210 2.130 2.500 3,024,000 6,791,920 2.2460 1.852 1.819 1.852 1.785 2.095 3,607,789 1.8826 -8.68%
2022-01-26 0 2.420 2.390 2.420 2.340 2.670 7,130,000 17,359,980 2.4348 2.028 2.003 2.028 1.961 2.238 8,506,460 2.0408 -6.20%
2022-01-25 0 2.580 2.580 2.590 2.540 3.000 9,066,000 24,674,320 2.7216 2.163 2.163 2.171 2.129 2.515 10,816,209 2.2812 -13.71%
2022-01-24 0 2.990 2.980 3.000 2.940 3.010 1,104,000 3,284,640 2.9752 2.506 2.498 2.515 2.464 2.523 1,317,129 2.4938 0.00%
2022-01-21 0 2.990 2.990 3.020 2.980 3.090 800,000 2,420,630 3.0258 2.506 2.506 2.531 2.498 2.590 954,442 2.5362 -2.61%
2022-01-20 0 3.070 3.030 3.070 2.960 3.120 2,068,000 6,294,680 3.0438 2.573 2.540 2.573 2.481 2.615 2,467,231 2.5513 1.99%
2022-01-19 0 3.010 2.990 3.010 2.930 3.090 1,250,000 3,771,460 3.0172 2.523 2.506 2.523 2.456 2.590 1,491,315 2.5289 -0.99%
2022-01-18 0 3.040 3.000 3.040 2.980 3.190 1,524,000 4,638,940 3.0439 2.548 2.515 2.548 2.498 2.674 1,818,211 2.5514 0.66%
2022-01-17 0 3.020 2.990 3.020 2.960 3.040 2,246,000 6,747,060 3.0040 2.531 2.506 2.531 2.481 2.548 2,679,595 2.5179 0.33%
2022-01-14 0 3.010 2.990 3.010 2.930 3.050 1,078,000 3,211,440 2.9791 2.523 2.506 2.523 2.456 2.556 1,286,110 2.4970 0.33%
2022-01-13 0 3.000 2.980 3.000 2.960 3.120 614,000 1,844,300 3.0037 2.515 2.498 2.515 2.481 2.615 732,534 2.5177 -2.91%
2022-01-12 0 3.090 3.060 3.090 3.060 3.120 466,000 1,439,900 3.0899 2.590 2.565 2.590 2.565 2.615 555,962 2.5899 1.31%
2022-01-11 0 3.050 3.010 3.050 3.010 3.090 1,360,000 4,143,460 3.0467 2.556 2.523 2.556 2.523 2.590 1,622,551 2.5537 -1.93%
2022-01-10 0 3.110 3.110 3.120 2.990 3.110 1,262,000 3,862,080 3.0603 2.607 2.607 2.615 2.506 2.607 1,505,632 2.5651 4.71%
2022-01-07 0 2.970 2.960 2.980 2.970 3.180 2,024,000 6,109,420 3.0185 2.489 2.481 2.498 2.489 2.665 2,414,737 2.5301 -2.62%
2022-01-06 0 3.050 3.030 3.050 2.990 3.220 1,482,000 4,501,780 3.0376 2.556 2.540 2.556 2.506 2.699 1,768,103 2.5461 -1.61%
2022-01-05 0 3.100 3.050 3.100 3.010 3.270 3,040,000 9,492,160 3.1224 2.598 2.556 2.598 2.523 2.741 3,626,878 2.6172 -5.20%
2022-01-04 0 3.270 3.260 3.270 3.110 3.270 2,996,000 9,571,140 3.1946 2.741 2.732 2.741 2.607 2.741 3,574,384 2.6777 4.14%
2022-01-03 0 3.140 3.140 3.150 3.000 3.170 1,052,000 3,248,580 3.0880 2.632 2.632 2.640 2.515 2.657 1,255,091 2.5883 -2.18%
2021-12-31 0 3.210 3.160 3.210 3.060 3.220 662,000 2,078,100 3.1391 2.691 2.649 2.691 2.565 2.699 789,800 2.6312 2.56%
2021-12-30 0 3.130 3.080 3.130 3.020 3.150 908,000 2,790,180 3.0729 2.624 2.582 2.624 2.531 2.640 1,083,291 2.5757 5.03%
2021-12-29 0 2.980 2.950 2.980 2.900 3.070 1,674,000 4,917,320 2.9375 2.498 2.473 2.498 2.431 2.573 1,997,169 2.4621 -2.93%
2021-12-28 0 3.070 3.040 3.070 3.050 3.330 2,140,000 6,754,340 3.1562 2.573 2.548 2.573 2.556 2.791 2,553,131 2.6455 -5.54%
2021-12-24 0 3.250 3.200 3.250 3.200 3.250 1,000,000 3,219,340 3.2193 2.724 2.682 2.724 2.682 2.724 1,193,052 2.6984 2.85%
2021-12-23 0 3.160 3.130 3.160 3.000 3.180 3,124,000 9,677,360 3.0977 2.649 2.624 2.649 2.515 2.665 3,727,094 2.5965 4.98%
2021-12-22 0 3.010 2.980 3.010 2.970 3.120 2,444,000 7,357,542 3.0105 2.523 2.498 2.523 2.489 2.615 2,915,819 2.5233 -1.31%
2021-12-21 0 3.050 3.040 3.050 2.980 3.180 2,697,831 8,197,298 3.0385 2.556 2.548 2.556 2.498 2.665 3,218,653 2.5468 0.99%
2021-12-20 0 3.020 3.020 3.040 3.020 3.200 1,430,000 4,416,240 3.0883 2.531 2.531 2.548 2.531 2.682 1,706,064 2.5886 -5.03%
2021-12-17 0 3.180 3.180 3.190 3.100 3.270 1,567,637 4,950,905 3.1582 2.665 2.665 2.674 2.598 2.741 1,870,272 2.6472 -2.45%
2021-12-16 0 3.260 3.250 3.280 3.140 3.300 2,290,000 7,382,980 3.2240 2.732 2.724 2.749 2.632 2.766 2,732,089 2.7023 2.52%
2021-12-15 0 3.180 3.180 3.190 3.150 3.390 2,344,000 7,529,400 3.2122 2.665 2.665 2.674 2.640 2.841 2,796,514 2.6924 -4.79%
2021-12-14 0 3.340 3.330 3.350 3.320 3.600 1,610,000 5,444,380 3.3816 2.800 2.791 2.808 2.783 3.017 1,920,814 2.8344 -5.11%
2021-12-13 0 3.520 3.500 3.520 3.500 3.790 1,138,000 4,059,580 3.5673 2.950 2.934 2.950 2.934 3.177 1,357,693 2.9901 -4.35%
2021-12-10 0 3.680 3.660 3.680 3.620 3.820 1,182,000 4,330,540 3.6637 3.085 3.068 3.085 3.034 3.202 1,410,187 3.0709 -2.90%
2021-12-09 0 3.790 3.760 3.790 3.620 3.850 1,056,000 3,939,320 3.7304 3.177 3.152 3.177 3.034 3.227 1,259,863 3.1268 4.99%
2021-12-08 0 3.610 3.590 3.620 3.520 3.870 1,474,000 5,284,100 3.5849 3.026 3.009 3.034 2.950 3.244 1,758,559 3.0048 -2.96%
2021-12-07 0 3.720 3.690 3.720 3.450 3.800 2,264,376 8,148,076 3.5984 3.118 3.093 3.118 2.892 3.185 2,701,518 3.0161 1.09%
2021-12-06 0 3.680 3.670 3.680 3.630 3.910 1,398,000 5,161,400 3.6920 3.085 3.076 3.085 3.043 3.277 1,667,887 3.0946 -5.40%
2021-12-03 0 3.890 3.850 3.890 3.800 3.950 526,000 2,035,840 3.8704 3.261 3.227 3.261 3.185 3.311 627,545 3.2441 0.26%
2021-12-02 0 3.880 3.870 3.880 3.860 4.400 1,526,000 6,049,860 3.9645 3.252 3.244 3.252 3.235 3.688 1,820,597 3.3230 -4.20%
2021-12-01 0 4.050 4.020 4.050 4.030 4.240 1,174,000 4,832,220 4.1160 3.395 3.370 3.395 3.378 3.554 1,400,643 3.4500 -4.48%
2021-11-30 0 4.240 4.230 4.240 4.160 4.650 3,400,000 14,746,560 4.3372 3.554 3.546 3.554 3.487 3.898 4,056,377 3.6354 -8.42%
2021-11-29 0 4.630 4.610 4.630 4.600 4.720 1,970,000 9,170,120 4.6549 3.881 3.864 3.881 3.856 3.956 2,350,312 3.9017 0.22%
2021-11-26 0 4.620 4.580 4.620 4.540 4.840 1,206,000 5,558,720 4.6092 3.872 3.839 3.872 3.805 4.057 1,438,821 3.8634 -1.70%
2021-11-25 0 4.700 4.690 4.700 4.520 4.700 2,344,000 10,857,560 4.6321 3.939 3.931 3.939 3.789 3.939 2,796,514 3.8825 4.44%
2021-11-24 0 4.500 4.480 4.500 4.420 4.540 827,834 3,709,101 4.4805 3.772 3.755 3.772 3.705 3.805 987,649 3.7555 -0.88%
2021-11-23 0 4.540 4.510 4.540 4.360 4.560 1,032,000 4,622,900 4.4796 3.805 3.780 3.805 3.654 3.822 1,231,230 3.7547 1.57%
2021-11-22 0 4.470 4.450 4.470 4.410 4.610 1,038,000 4,641,660 4.4717 3.747 3.730 3.747 3.696 3.864 1,238,388 3.7481 -0.89%
2021-11-19 0 4.510 4.480 4.510 4.410 4.560 1,024,000 4,587,320 4.4798 3.780 3.755 3.780 3.696 3.822 1,221,685 3.7549 1.12%
2021-11-18 0 4.460 4.460 4.470 4.400 4.570 1,252,000 5,572,640 4.4510 3.738 3.738 3.747 3.688 3.831 1,493,701 3.7308 -1.55%
2021-11-17 0 4.530 4.520 4.530 4.410 4.540 1,308,000 5,853,260 4.4750 3.797 3.789 3.797 3.696 3.805 1,560,512 3.7509 2.03%
2021-11-16 0 4.440 4.420 4.440 4.290 4.460 1,702,000 7,514,780 4.4153 3.722 3.705 3.722 3.596 3.738 2,030,574 3.7008 2.30%
2021-11-15 0 4.340 4.310 4.340 4.260 4.380 550,000 2,380,320 4.3279 3.638 3.613 3.638 3.571 3.671 656,179 3.6275 -0.23%
2021-11-12 0 4.350 4.310 4.350 4.210 4.450 1,034,000 4,447,460 4.3012 3.646 3.613 3.646 3.529 3.730 1,233,616 3.6052 0.00%
2021-11-11 0 4.350 4.300 4.350 4.060 4.370 1,298,000 5,536,120 4.2651 3.646 3.604 3.646 3.403 3.663 1,548,581 3.5750 5.07%
2021-11-10 0 4.140 4.120 4.140 3.820 4.160 1,020,000 4,159,200 4.0776 3.470 3.453 3.470 3.202 3.487 1,216,913 3.4178 2.99%
2021-11-09 0 4.020 4.020 4.030 4.000 4.180 914,000 3,694,480 4.0421 3.370 3.370 3.378 3.353 3.504 1,090,449 3.3880 0.25%
2021-11-08 0 4.010 3.980 4.010 3.930 4.060 2,324,000 9,310,180 4.0061 3.361 3.336 3.361 3.294 3.403 2,772,653 3.3579 -0.50%
2021-11-05 0 4.030 3.980 4.030 3.950 4.190 1,528,000 6,129,820 4.0117 3.378 3.336 3.378 3.311 3.512 1,822,983 3.3625 -2.18%
2021-11-04 0 4.120 4.120 4.130 4.050 4.200 564,000 2,319,340 4.1123 3.453 3.453 3.462 3.395 3.520 672,881 3.4469 0.24%
2021-11-03 0 4.110 4.090 4.120 4.000 4.200 1,090,000 4,452,680 4.0850 3.445 3.428 3.453 3.353 3.520 1,300,427 3.4240 -0.96%
2021-11-02 0 4.150 4.140 4.150 4.080 4.350 1,102,000 4,593,240 4.1681 3.478 3.470 3.478 3.420 3.646 1,314,743 3.4936 -2.12%
2021-11-01 0 4.240 4.220 4.240 4.220 4.380 374,000 1,599,220 4.2760 3.554 3.537 3.554 3.537 3.671 446,201 3.5841 -1.17%
2021-10-29 0 4.290 4.240 4.290 4.100 4.290 1,516,000 6,431,300 4.2423 3.596 3.554 3.596 3.437 3.596 1,808,667 3.5558 3.37%
2021-10-28 0 4.150 4.110 4.150 4.100 4.300 1,208,000 5,046,180 4.1773 3.478 3.445 3.478 3.437 3.604 1,441,207 3.5014 -3.04%
2021-10-27 0 4.280 4.250 4.280 4.210 4.470 1,700,000 7,264,380 4.2732 3.587 3.562 3.587 3.529 3.747 2,028,188 3.5817 -5.52%
2021-10-26 0 4.530 4.490 4.530 4.470 4.600 1,044,000 4,727,840 4.5286 3.797 3.763 3.797 3.747 3.856 1,245,546 3.7958 -1.09%
2021-10-25 0 4.580 4.570 4.580 4.420 4.680 572,000 2,608,820 4.5609 3.839 3.831 3.839 3.705 3.923 682,426 3.8229 -0.65%
2021-10-22 0 4.610 4.570 4.610 4.510 4.640 1,107,000 5,065,560 4.5759 3.864 3.831 3.864 3.780 3.889 1,320,709 3.8355 -0.65%
2021-10-21 0 4.640 4.610 4.640 4.460 4.800 2,220,000 10,232,140 4.6091 3.889 3.864 3.889 3.738 4.023 2,648,575 3.8633 -2.73%
2021-10-20 0 4.770 4.740 4.770 4.590 4.780 1,368,000 6,433,600 4.7029 3.998 3.973 3.998 3.847 4.007 1,632,095 3.9419 2.58%
2021-10-19 0 4.650 4.620 4.650 4.450 4.720 2,672,000 12,324,540 4.6125 3.898 3.872 3.898 3.730 3.956 3,187,835 3.8661 1.31%
2021-10-18 0 4.590 4.570 4.590 4.350 4.680 5,606,000 25,566,000 4.5605 3.847 3.831 3.847 3.646 3.923 6,688,249 3.8225 4.79%
2021-10-15 0 4.380 4.370 4.380 4.140 4.810 21,317,700 93,459,291 4.3841 3.671 3.663 3.671 3.470 4.032 25,433,124 3.6747 8.42%
2021-10-12 0 4.040 4.010 4.050 3.910 4.160 1,608,000 6,464,020 4.0199 3.386 3.361 3.395 3.277 3.487 1,918,428 3.3694 -1.22%
2021-10-11 0 4.090 4.090 4.100 4.050 4.240 576,000 2,382,480 4.1363 3.428 3.428 3.437 3.395 3.554 687,198 3.4669 -3.54%
2021-10-08 0 4.240 4.170 4.240 4.090 4.340 2,139,300 9,076,475 4.2427 3.554 3.495 3.554 3.428 3.638 2,552,296 3.5562 0.24%
2021-10-07 0 4.230 4.230 4.240 3.990 4.390 415,100 1,767,740 4.2586 3.546 3.546 3.554 3.344 3.680 495,236 3.5695 -1.40%
2021-10-06 0 4.290 4.250 4.290 4.270 4.440 242,200 1,046,330 4.3201 3.596 3.562 3.596 3.579 3.722 288,957 3.6211 -0.46%
2021-10-05 0 4.310 4.280 4.310 4.260 4.350 100,000 430,540 4.3054 3.613 3.587 3.613 3.571 3.646 119,305 3.6087 2.86%
2021-10-04 0 4.190 4.160 4.190 4.140 4.270 275,600 1,155,234 4.1917 3.512 3.487 3.512 3.470 3.579 328,805 3.5134 1.45%
2021-09-30 0 4.130 4.090 4.130 3.850 4.130 1,177,200 4,811,157 4.0869 3.462 3.428 3.462 3.227 3.462 1,404,461 3.4256 4.29%
2021-09-29 0 3.960 3.930 3.960 3.900 4.000 120,400 476,120 3.9545 3.319 3.294 3.319 3.269 3.353 143,643 3.3146 -1.25%
2021-09-28 0 4.010 3.980 4.020 3.910 4.100 1,080,600 4,324,568 4.0020 3.361 3.336 3.370 3.277 3.437 1,289,212 3.3544 -2.67%
2021-09-27 0 4.120 4.050 4.120 4.040 4.210 522,600 2,150,269 4.1146 3.453 3.395 3.453 3.386 3.529 623,489 3.4488 -0.48%
2021-09-24 0 4.140 4.060 4.140 3.970 4.300 1,159,208 4,809,352 4.1488 3.470 3.403 3.470 3.328 3.604 1,382,995 3.4775 0.00%
2021-09-23 0 4.140 4.100 4.140 4.080 4.250 1,593,190 6,661,823 4.1814 3.470 3.437 3.470 3.420 3.562 1,900,758 3.5048 -0.72%
2021-09-21 0 4.170 4.150 4.170 4.040 4.210 30,400 125,976 4.1439 3.495 3.478 3.495 3.386 3.529 36,269 3.4734 2.96%
2021-09-20 0 4.050 4.050 4.060 3.940 4.260 758,000 3,072,360 4.0532 3.395 3.395 3.403 3.302 3.571 904,333 3.3974 -4.03%
2021-09-17 0 4.220 4.210 4.220 4.200 4.250 357,400 1,508,970 4.2221 3.537 3.529 3.537 3.520 3.562 426,397 3.5389 0.00%
2021-09-16 0 4.220 4.190 4.220 4.180 4.240 318,700 1,343,846 4.2166 3.537 3.512 3.537 3.504 3.554 380,226 3.5343 0.48%
2021-09-15 0 4.200 4.150 4.200 4.090 4.250 831,737 3,465,107 4.1661 3.520 3.478 3.520 3.428 3.562 992,305 3.4920 -1.18%
2021-09-14 0 4.250 4.220 4.250 4.150 4.430 665,800 2,824,072 4.2416 3.562 3.537 3.562 3.478 3.713 794,334 3.5553 -2.52%
2021-09-13 0 4.360 4.260 4.360 4.210 4.480 1,068,000 4,560,648 4.2703 3.654 3.571 3.654 3.529 3.755 1,274,179 3.5793 -2.68%
2021-09-10 0 4.480 4.460 4.480 4.460 4.600 412,000 1,853,240 4.4982 3.755 3.738 3.755 3.738 3.856 491,537 3.7703 -1.54%
2021-09-09 0 4.550 4.510 4.550 4.540 4.640 653,034 2,992,864 4.5830 3.814 3.780 3.814 3.805 3.889 779,103 3.8414 -1.09%
2021-09-08 0 4.600 4.560 4.600 4.480 4.630 553,834 2,532,968 4.5735 3.856 3.822 3.856 3.755 3.881 660,753 3.8335 2.68%
2021-09-07 0 4.480 4.450 4.480 4.470 4.640 618,600 2,804,144 4.5330 3.755 3.730 3.755 3.747 3.889 738,022 3.7995 -2.82%
2021-09-06 0 4.610 4.600 4.610 4.570 4.610 208,000 956,360 4.5979 3.864 3.856 3.864 3.831 3.864 248,155 3.8539 -0.22%
2021-09-03 0 4.620 4.600 4.620 4.570 4.640 532,000 2,450,500 4.6062 3.872 3.856 3.872 3.831 3.889 634,704 3.8609 -0.22%
2021-09-02 0 4.630 4.610 4.630 4.580 4.710 722,000 3,354,650 4.6463 3.881 3.864 3.881 3.839 3.948 861,384 3.8945 -0.64%
2021-09-01 0 4.660 4.600 4.670 4.550 4.720 1,926,000 8,995,420 4.6705 3.906 3.856 3.914 3.814 3.956 2,297,818 3.9148 1.08%
2021-08-31 0 4.610 4.610 4.620 4.560 4.630 441,700 2,032,320 4.6011 3.864 3.864 3.872 3.822 3.881 526,971 3.8566 -0.43%
2021-08-30 0 4.630 4.610 4.630 4.610 4.850 1,256,000 5,831,460 4.6429 3.881 3.864 3.881 3.864 4.065 1,498,473 3.8916 -0.22%
2021-08-27 0 4.640 4.630 4.640 4.570 4.730 4,241,900 19,560,855 4.6113 3.889 3.881 3.889 3.831 3.965 5,060,807 3.8652 1.31%
2021-08-26 0 4.580 4.560 4.580 4.470 4.640 346,600 1,578,454 4.5541 3.839 3.822 3.839 3.747 3.889 413,512 3.8172 -1.51%
2021-08-25 0 4.650 4.650 4.660 4.460 4.650 1,682,000 7,755,860 4.6111 3.898 3.898 3.906 3.738 3.898 2,006,713 3.8650 4.26%
2021-08-24 0 4.460 4.440 4.460 4.370 4.480 650,000 2,878,560 4.4286 3.738 3.722 3.738 3.663 3.755 775,484 3.7120 2.53%
2021-08-23 0 4.350 4.330 4.350 4.170 4.350 580,000 2,506,760 4.3220 3.646 3.629 3.646 3.495 3.646 691,970 3.6226 1.16%
2021-08-20 0 4.300 4.280 4.300 4.110 4.340 720,200 3,033,050 4.2114 3.604 3.587 3.604 3.445 3.638 859,236 3.5299 0.00%
2021-08-19 0 4.300 4.280 4.300 4.250 4.430 1,372,000 5,919,830 4.3147 3.604 3.587 3.604 3.562 3.713 1,636,867 3.6166 -2.71%
2021-08-18 0 4.420 4.400 4.420 4.320 4.440 1,248,200 5,496,692 4.4037 3.705 3.688 3.705 3.621 3.722 1,489,167 3.6911 0.91%
2021-08-17 0 4.380 4.360 4.380 4.340 4.600 869,800 3,894,650 4.4776 3.671 3.654 3.671 3.638 3.856 1,037,717 3.7531 -3.74%
2021-08-16 0 4.550 4.530 4.550 4.450 4.580 1,032,000 4,664,300 4.5197 3.814 3.797 3.814 3.730 3.839 1,231,230 3.7883 0.89%
2021-08-13 0 4.510 4.500 4.510 4.420 4.570 518,000 2,333,900 4.5056 3.780 3.772 3.780 3.705 3.831 618,001 3.7765 -1.10%
2021-08-12 0 4.560 4.540 4.560 4.500 4.660 1,302,100 5,925,128 4.5504 3.822 3.805 3.822 3.772 3.906 1,553,473 3.8141 -1.51%
2021-08-11 0 4.630 4.620 4.630 4.590 4.670 1,109,900 5,139,402 4.6305 3.881 3.872 3.881 3.847 3.914 1,324,168 3.8812 0.00%
2021-08-10 0 4.630 4.610 4.630 4.460 4.630 1,658,300 7,595,749 4.5804 3.881 3.864 3.881 3.738 3.881 1,978,438 3.8393 3.81%
2021-08-09 0 4.460 4.450 4.460 4.290 4.460 1,058,000 4,631,020 4.3771 3.738 3.730 3.738 3.596 3.738 1,262,249 3.6689 4.69%
2021-08-06 0 4.260 4.240 4.260 4.170 4.380 1,880,000 7,954,140 4.2309 3.571 3.554 3.571 3.495 3.671 2,242,938 3.5463 -1.84%
2021-08-05 0 4.340 4.340 4.350 4.230 4.430 1,998,000 8,699,540 4.3541 3.638 3.638 3.646 3.546 3.713 2,383,718 3.6496 -2.25%
2021-08-04 0 4.440 4.430 4.440 4.420 4.650 1,951,580 8,816,003 4.5174 3.722 3.713 3.722 3.705 3.898 2,328,336 3.7864 -2.20%
2021-08-03 0 4.540 4.510 4.540 4.270 4.590 2,349,000 10,518,554 4.4779 3.805 3.780 3.805 3.579 3.847 2,802,479 3.7533 3.18%
2021-08-02 0 4.400 4.400 4.410 4.270 4.540 1,368,000 5,989,524 4.3783 3.688 3.688 3.696 3.579 3.805 1,632,095 3.6698 -1.12%
2021-07-30 0 4.450 4.440 4.450 4.110 4.470 5,980,000 25,720,860 4.3011 3.730 3.722 3.730 3.445 3.747 7,134,451 3.6052 2.53%
2021-07-29 0 4.340 4.310 4.340 4.000 4.340 4,388,000 18,535,060 4.2240 3.638 3.613 3.638 3.353 3.638 5,235,112 3.5405 12.14%
2021-07-28 0 3.870 3.850 3.870 3.660 4.120 12,262,000 46,617,680 3.8018 3.244 3.227 3.244 3.068 3.453 14,629,203 3.1866 -3.25%
2021-07-27 0 4.000 4.000 4.010 3.750 4.420 11,455,708 46,479,788 4.0573 3.353 3.353 3.361 3.143 3.705 13,667,255 3.4008 -8.68%
2021-07-26 0 4.380 4.300 4.380 4.250 5.200 16,783,831 76,360,430 4.5496 3.671 3.604 3.671 3.562 4.359 20,023,982 3.8134 -18.28%
2021-07-23 0 5.360 5.340 5.380 5.200 5.680 5,178,000 28,269,570 5.4596 4.493 4.476 4.509 4.359 4.761 6,177,623 4.5761 -2.19%
2021-07-22 0 5.480 5.440 5.480 5.260 5.510 1,410,000 7,671,720 5.4409 4.593 4.560 4.593 4.409 4.618 1,682,203 4.5605 3.20%
2021-07-21 0 5.310 5.270 5.310 5.280 5.390 852,000 4,533,760 5.3213 4.451 4.417 4.451 4.426 4.518 1,016,480 4.4603 2.31%
2021-07-20 0 5.190 5.130 5.190 5.050 5.190 2,324,000 11,886,604 5.1147 4.350 4.300 4.350 4.233 4.350 2,772,653 4.2871 0.97%
2021-07-19 0 5.140 5.120 5.140 5.000 5.320 2,053,800 10,491,736 5.1085 4.308 4.292 4.308 4.191 4.459 2,450,290 4.2818 -1.34%
2021-07-16 0 5.210 5.200 5.220 5.080 5.790 10,950,000 58,434,300 5.3365 4.367 4.359 4.375 4.258 4.853 13,063,919 4.4730 -7.46%
2021-07-15 0 5.630 5.610 5.650 5.380 5.750 6,825,800 38,220,144 5.5994 4.719 4.702 4.736 4.509 4.820 8,143,534 4.6933 2.74%
2021-07-14 0 5.480 5.460 5.480 5.380 5.640 1,130,200 6,211,286 5.4957 4.593 4.576 4.593 4.509 4.727 1,348,387 4.6065 -0.18%
2021-07-13 0 5.490 5.440 5.500 5.430 5.520 1,514,400 8,302,636 5.4825 4.602 4.560 4.610 4.551 4.627 1,806,758 4.5953 -0.72%
2021-07-12 0 5.530 5.510 5.530 5.350 5.580 4,638,000 25,325,960 5.4605 4.635 4.618 4.635 4.484 4.677 5,533,375 4.5769 1.47%
2021-07-09 0 5.450 5.430 5.450 5.130 5.470 3,066,400 16,406,060 5.3503 4.568 4.551 4.568 4.300 4.585 3,658,375 4.4845 3.42%
2021-07-08 0 5.270 5.210 5.270 5.190 5.360 1,579,800 8,276,482 5.2389 4.417 4.367 4.417 4.350 4.493 1,884,783 4.3912 -2.77%
2021-07-07 0 5.420 5.390 5.420 5.140 5.440 1,496,000 7,962,884 5.3228 4.543 4.518 4.543 4.308 4.560 1,784,806 4.4615 3.24%
2021-07-06 0 5.250 5.240 5.250 5.190 5.430 4,782,000 25,264,886 5.2833 4.400 4.392 4.400 4.350 4.551 5,705,174 4.4284 -3.31%
2021-07-05 0 5.430 5.430 5.450 5.250 5.510 2,061,600 11,120,288 5.3940 4.551 4.551 4.568 4.400 4.618 2,459,596 4.5212 0.37%
2021-07-02 0 5.410 5.400 5.410 5.260 5.730 2,963,600 16,030,528 5.4091 4.535 4.526 4.535 4.409 4.803 3,535,729 4.5339 -3.39%
2021-06-30 0 5.600 5.580 5.600 5.330 5.600 2,777,400 15,222,208 5.4807 4.694 4.677 4.694 4.468 4.694 3,313,583 4.5939 1.08%
2021-06-29 0 5.540 5.540 5.550 5.310 5.640 4,198,000 23,100,840 5.5028 4.644 4.644 4.652 4.451 4.727 5,008,432 4.6124 1.65%
2021-06-28 0 5.450 5.450 5.460 5.250 5.500 3,597,800 19,335,340 5.3742 4.568 4.568 4.576 4.400 4.610 4,292,362 4.5046 3.81%
2021-06-25 0 5.250 5.250 5.260 5.070 5.250 2,634,000 13,546,600 5.1430 4.400 4.400 4.409 4.250 4.400 3,142,499 4.3108 0.19%
2021-06-24 0 5.240 5.190 5.240 5.180 5.350 1,090,400 5,701,382 5.2287 4.392 4.350 4.392 4.342 4.484 1,300,904 4.3826 0.38%
2021-06-23 0 5.220 5.220 5.250 5.220 5.440 1,378,200 7,238,728 5.2523 4.375 4.375 4.400 4.375 4.560 1,644,264 4.4024 -2.25%
2021-06-22 0 5.340 5.280 5.340 5.210 5.360 1,265,800 6,696,056 5.2900 4.476 4.426 4.476 4.367 4.493 1,510,165 4.4340 0.38%
2021-06-21 0 5.320 5.300 5.320 5.190 5.400 2,206,000 11,748,080 5.3255 4.459 4.442 4.459 4.350 4.526 2,631,873 4.4638 1.33%
2021-06-18 0 5.250 5.230 5.250 5.180 5.380 3,702,000 19,520,880 5.2731 4.400 4.384 4.400 4.342 4.509 4,416,678 4.4198 -2.60%
2021-06-17 0 5.390 5.340 5.390 5.310 5.460 3,044,000 16,346,200 5.3700 4.518 4.476 4.518 4.451 4.576 3,631,650 4.5010 2.08%
2021-06-16 0 5.280 5.280 5.300 5.280 5.450 2,028,000 10,757,344 5.3044 4.426 4.426 4.442 4.426 4.568 2,419,509 4.4461 -2.22%
2021-06-15 0 5.400 5.350 5.400 5.280 5.490 2,582,000 13,776,936 5.3358 4.526 4.484 4.526 4.426 4.602 3,080,460 4.4724 -0.92%
2021-06-11 0 5.450 5.390 5.450 5.340 5.480 2,545,000 13,723,590 5.3924 4.568 4.518 4.568 4.476 4.593 3,036,317 4.5198 1.11%
2021-06-10 0 5.390 5.370 5.390 5.350 5.620 2,604,800 14,164,526 5.4379 4.518 4.501 4.518 4.484 4.711 3,107,662 4.5579 -2.00%
2021-06-09 0 5.620 5.620 5.630 5.540 5.710 1,720,000 9,672,340 5.6235 4.610 4.610 4.618 4.544 4.684 2,096,821 4.6129 -1.06%
2021-06-08 0 5.680 5.680 5.710 5.670 5.890 2,500,000 14,303,940 5.7216 4.659 4.659 4.684 4.651 4.832 3,047,705 4.6933 -2.74%
2021-06-07 0 5.840 5.810 5.840 5.720 5.940 1,814,000 10,525,360 5.8023 4.790 4.766 4.790 4.692 4.873 2,211,415 4.7596 0.52%
2021-06-04 0 5.810 5.760 5.810 5.700 5.950 2,044,000 11,828,480 5.7869 4.766 4.725 4.766 4.676 4.881 2,491,804 4.7470 -1.53%
2021-06-03 0 5.900 5.860 5.900 5.780 5.980 4,066,000 23,935,010 5.8866 4.840 4.807 4.840 4.741 4.905 4,956,788 4.8287 2.08%
2021-06-02 0 5.780 5.770 5.780 5.770 5.940 1,136,000 6,616,600 5.8245 4.741 4.733 4.741 4.733 4.873 1,384,877 4.7778 -1.37%
2021-06-01 0 5.860 5.860 5.870 5.860 6.010 2,540,000 15,065,340 5.9312 4.807 4.807 4.815 4.807 4.930 3,096,469 4.8653 -1.18%
2021-05-31 0 5.930 5.920 5.930 5.850 6.040 1,919,200 11,385,232 5.9323 4.864 4.856 4.864 4.799 4.955 2,339,663 4.8662 -1.00%
2021-05-28 0 5.990 5.960 5.990 5.930 6.100 2,238,000 13,513,840 6.0384 4.914 4.889 4.914 4.864 5.004 2,728,306 4.9532 -1.80%
2021-05-27 0 6.100 6.070 6.100 5.970 6.100 7,918,400 47,924,972 6.0524 5.004 4.979 5.004 4.897 5.004 9,653,180 4.9647 2.18%
2021-05-26 0 5.970 5.960 5.970 5.910 6.180 2,201,000 13,199,860 5.9972 4.897 4.889 4.897 4.848 5.069 2,683,200 4.9194 -0.17%
2021-05-25 0 5.980 5.970 5.980 5.550 6.060 3,902,300 22,878,485 5.8628 4.905 4.897 4.905 4.553 4.971 4,757,224 4.8092 -0.33%
2021-05-24 0 6.000 5.990 6.000 5.990 6.220 2,912,000 17,715,232 6.0835 4.922 4.914 4.922 4.914 5.102 3,549,967 4.9903 -1.64%
2021-05-21 0 6.100 6.080 6.100 6.020 6.280 5,044,000 31,022,430 6.1504 5.004 4.987 5.004 4.938 5.151 6,149,051 5.0451 0.00%
2021-05-20 0 6.100 6.080 6.100 5.910 6.130 8,858,500 53,710,775 6.0632 5.004 4.987 5.004 4.848 5.028 10,799,240 4.9736 1.50%
2021-05-18 0 6.010 5.980 6.010 5.550 6.040 3,580,000 20,922,940 5.8444 4.930 4.905 4.930 4.553 4.955 4,364,314 4.7941 5.81%
2021-05-17 0 5.680 5.670 5.680 5.560 5.980 11,852,000 68,830,580 5.8075 4.659 4.651 4.659 4.561 4.905 14,448,562 4.7638 4.99%
2021-05-14 0 5.410 5.390 5.410 5.340 5.520 2,098,000 11,400,628 5.4340 4.438 4.421 4.438 4.380 4.528 2,557,634 4.4575 -0.92%
2021-05-13 0 5.460 5.440 5.460 5.260 5.840 1,906,000 10,384,000 5.4481 4.479 4.462 4.479 4.315 4.790 2,323,571 4.4690 -1.62%
2021-05-12 0 5.550 5.530 5.560 5.460 5.700 1,382,000 7,627,360 5.5191 4.553 4.536 4.561 4.479 4.676 1,684,772 4.5272 -2.63%
2021-05-11 0 5.700 5.640 5.700 5.250 5.700 2,898,000 16,026,100 5.5301 4.676 4.626 4.676 4.307 4.676 3,532,900 4.5362 3.45%
2021-05-10 0 5.510 5.450 5.510 5.450 5.560 774,000 4,247,210 5.4874 4.520 4.471 4.520 4.471 4.561 943,570 4.5012 -0.72%
2021-05-07 0 5.550 5.550 5.560 5.550 5.830 1,252,000 7,054,460 5.6346 4.553 4.553 4.561 4.553 4.782 1,526,291 4.6220 -2.12%
2021-05-06 0 5.670 5.650 5.670 5.630 5.910 1,914,500 11,017,285 5.7547 4.651 4.635 4.651 4.618 4.848 2,333,933 4.7205 -2.91%
2021-05-05 0 5.840 5.760 5.840 5.760 5.860 1,084,000 6,285,260 5.7982 4.790 4.725 4.790 4.725 4.807 1,321,485 4.7562 0.52%
2021-05-04 0 5.810 5.780 5.810 5.730 5.880 1,220,000 7,074,860 5.7991 4.766 4.741 4.766 4.700 4.823 1,487,280 4.7569 -0.34%
2021-05-03 0 5.830 5.760 5.830 5.730 5.900 1,136,000 6,598,460 5.8085 4.782 4.725 4.782 4.700 4.840 1,384,877 4.7647 -1.19%
2021-04-30 0 5.900 5.890 5.900 5.850 5.990 1,390,000 8,239,860 5.9280 4.840 4.832 4.840 4.799 4.914 1,694,524 4.8626 0.85%
2021-04-29 0 5.850 5.850 5.890 5.850 6.110 2,680,000 16,003,740 5.9715 4.799 4.799 4.832 4.799 5.012 3,267,140 4.8984 -2.17%
2021-04-28 0 5.980 5.960 5.980 5.940 6.060 2,920,000 17,485,920 5.9883 4.905 4.889 4.905 4.873 4.971 3,559,720 4.9122 1.36%
2021-04-27 0 5.900 5.890 5.900 5.810 5.940 3,836,200 22,572,372 5.8840 4.840 4.832 4.840 4.766 4.873 4,676,643 4.8266 1.37%
2021-04-26 0 5.820 5.810 5.820 5.750 5.980 2,086,000 12,183,220 5.8405 4.774 4.766 4.774 4.717 4.905 2,543,005 4.7909 -1.36%
2021-04-23 0 5.900 5.890 5.900 5.700 5.940 4,298,000 25,073,540 5.8338 4.840 4.832 4.840 4.676 4.873 5,239,615 4.7854 2.43%
2021-04-22 0 5.760 5.740 5.760 5.710 5.800 1,078,200 6,196,200 5.7468 4.725 4.708 4.725 4.684 4.758 1,314,414 4.7140 -0.69%
2021-04-21 0 5.800 5.780 5.800 5.730 5.970 2,414,200 14,077,514 5.8311 4.758 4.741 4.758 4.700 4.897 2,943,108 4.7832 -0.85%
2021-04-20 0 5.850 5.800 5.850 5.600 5.850 3,540,000 20,248,030 5.7198 4.799 4.758 4.799 4.594 4.799 4,315,551 4.6919 3.36%
2021-04-19 0 5.660 5.630 5.660 5.500 5.750 2,966,300 16,783,745 5.6581 4.643 4.618 4.643 4.512 4.717 3,616,163 4.6413 2.35%
2021-04-16 0 5.530 5.520 5.530 5.410 5.700 4,249,200 23,317,938 5.4876 4.536 4.528 4.536 4.438 4.676 5,180,124 4.5014 4.34%
2021-04-15 0 5.300 5.300 5.310 5.260 5.360 2,048,000 10,890,500 5.3176 4.348 4.348 4.356 4.315 4.397 2,496,680 4.3620 -1.85%
2021-04-14 0 5.400 5.400 5.420 5.200 5.400 1,574,400 8,394,960 5.3322 4.430 4.430 4.446 4.266 4.430 1,919,323 4.3739 4.05%
2021-04-13 0 5.190 5.180 5.190 5.150 5.440 1,945,878 10,268,863 5.2772 4.257 4.249 4.257 4.224 4.462 2,372,185 4.3289 -2.63%
2021-04-12 0 5.330 5.330 5.340 5.150 5.330 1,580,000 8,308,260 5.2584 4.372 4.372 4.380 4.224 4.372 1,926,150 4.3134 3.70%
2021-04-09 0 5.140 5.130 5.140 5.140 5.300 1,510,000 7,898,260 5.2306 4.216 4.208 4.216 4.216 4.348 1,840,814 4.2906 -3.02%
2021-04-08 0 5.300 5.290 5.300 5.240 5.340 1,298,000 6,891,280 5.3092 4.348 4.339 4.348 4.298 4.380 1,582,369 4.3550 1.15%
2021-04-07 0 5.240 5.220 5.240 5.120 5.490 3,438,000 17,954,320 5.2223 4.298 4.282 4.298 4.200 4.503 4,191,205 4.2838 -2.06%
2021-04-01 0 5.350 5.340 5.350 5.290 5.410 1,050,000 5,601,720 5.3350 4.389 4.380 4.389 4.339 4.438 1,280,036 4.3762 -0.74%
2021-03-31 0 5.390 5.320 5.390 5.290 5.490 1,156,000 6,230,680 5.3899 4.421 4.364 4.421 4.339 4.503 1,409,259 4.4212 -0.92%
2021-03-30 0 5.440 5.380 5.440 5.080 5.560 3,618,000 19,535,860 5.3996 4.462 4.413 4.462 4.167 4.561 4,410,639 4.4293 7.09%
2021-03-29 0 5.080 5.050 5.090 4.980 5.390 2,758,000 14,052,160 5.0951 4.167 4.142 4.175 4.085 4.421 3,362,229 4.1794 -3.05%
2021-03-26 0 5.240 5.220 5.240 5.150 5.380 2,896,262 15,213,765 5.2529 4.298 4.282 4.298 4.224 4.413 3,530,781 4.3089 0.00%
2021-03-25 0 5.240 5.220 5.240 4.950 5.280 2,032,800 10,459,060 5.1451 4.298 4.282 4.298 4.060 4.331 2,478,150 4.2205 3.15%
2021-03-24 0 5.080 5.060 5.080 5.060 5.200 1,236,000 6,313,480 5.1080 4.167 4.151 4.167 4.151 4.266 1,506,786 4.1900 -1.17%
2021-03-23 0 5.140 5.140 5.150 5.100 5.200 1,067,192 5,495,759 5.1497 4.216 4.216 4.224 4.183 4.266 1,300,995 4.2243 -1.34%
2021-03-22 0 5.210 5.200 5.210 5.160 5.240 542,000 2,822,060 5.2068 4.274 4.266 4.274 4.233 4.298 660,743 4.2710 0.00%
2021-03-19 0 5.210 5.200 5.210 5.200 5.330 428,000 2,241,200 5.2364 4.274 4.266 4.274 4.266 4.372 521,767 4.2954 -1.51%
2021-03-18 0 5.290 5.290 5.300 5.190 5.330 806,000 4,251,770 5.2751 4.339 4.339 4.348 4.257 4.372 982,580 4.3271 0.76%
2021-03-17 0 5.250 5.240 5.250 5.240 5.340 1,050,000 5,536,780 5.2731 4.307 4.298 4.307 4.298 4.380 1,280,036 4.3255 0.00%
2021-03-16 0 5.250 5.250 5.260 5.140 5.410 720,000 3,782,820 5.2539 4.307 4.307 4.315 4.216 4.438 877,739 4.3097 0.38%
2021-03-15 0 5.230 5.200 5.230 5.160 5.380 1,428,000 7,452,400 5.2188 4.290 4.266 4.290 4.233 4.413 1,740,849 4.2809 -0.57%
2021-03-12 0 5.260 5.250 5.260 5.120 5.270 1,250,000 6,521,660 5.2173 4.315 4.307 4.315 4.200 4.323 1,523,853 4.2797 2.33%
2021-03-11 0 5.140 5.130 5.140 5.050 5.210 940,000 4,849,360 5.1589 4.216 4.208 4.216 4.142 4.274 1,145,937 4.2318 1.38%
2021-03-10 0 5.070 5.070 5.080 5.040 5.290 822,000 4,193,220 5.1012 4.159 4.159 4.167 4.134 4.339 1,002,086 4.1845 -0.20%
2021-03-09 0 5.080 5.070 5.080 5.040 5.300 2,944,000 15,144,240 5.1441 4.167 4.159 4.167 4.134 4.348 3,588,978 4.2197 -1.55%
2021-03-08 0 5.160 5.140 5.160 5.120 5.320 1,632,000 8,457,340 5.1822 4.233 4.216 4.233 4.200 4.364 1,989,542 4.2509 -2.82%
2021-03-05 0 5.310 5.310 5.330 5.020 5.400 1,344,000 7,011,880 5.2172 4.356 4.356 4.372 4.118 4.430 1,638,446 4.2796 0.38%
2021-03-04 0 5.290 5.280 5.290 5.200 5.370 1,656,000 8,686,540 5.2455 4.339 4.331 4.339 4.266 4.405 2,018,800 4.3028 -1.12%
2021-03-03 0 5.350 5.290 5.350 5.290 5.480 3,336,000 17,799,474 5.3356 4.389 4.339 4.389 4.339 4.495 4,066,858 4.3767 -2.37%
2021-03-02 0 5.480 5.400 5.480 5.300 5.530 3,638,000 19,827,800 5.4502 4.495 4.430 4.495 4.348 4.536 4,435,021 4.4707 2.24%
2021-03-01 0 5.360 5.360 5.370 5.220 5.400 6,066,000 32,299,140 5.3246 4.397 4.397 4.405 4.282 4.430 7,394,953 4.3677 0.19%
2021-02-26 0 5.350 5.350 5.360 5.210 5.460 3,282,000 17,380,300 5.2956 4.389 4.389 4.397 4.274 4.479 4,001,028 4.3440 -2.90%
2021-02-25 0 5.510 5.490 5.510 5.360 5.580 2,616,000 14,340,220 5.4817 4.520 4.503 4.520 4.397 4.577 3,189,119 4.4966 1.66%
2021-02-24 0 5.420 5.400 5.420 5.300 5.670 3,300,000 18,036,280 5.4655 4.446 4.430 4.446 4.348 4.651 4,022,971 4.4833 -3.04%
2021-02-23 0 5.590 5.590 5.620 5.520 5.780 1,966,000 10,998,220 5.5942 4.585 4.585 4.610 4.528 4.741 2,396,716 4.5889 -1.76%
2021-02-22 0 5.690 5.680 5.690 5.580 6.070 2,620,000 15,136,240 5.7772 4.667 4.659 4.667 4.577 4.979 3,193,995 4.7390 -3.40%
2021-02-19 0 5.890 5.870 5.890 5.710 6.000 3,276,000 19,331,760 5.9010 4.832 4.815 4.832 4.684 4.922 3,993,713 4.8405 0.17%
2021-02-18 0 5.880 5.880 5.890 5.780 5.980 2,820,000 16,480,700 5.8442 4.823 4.823 4.832 4.741 4.905 3,437,812 4.7940 -0.34%
2021-02-17 0 5.900 5.880 5.900 5.620 5.900 1,816,000 10,521,700 5.7939 4.840 4.823 4.840 4.610 4.840 2,213,853 4.7527 2.43%
2021-02-16 0 5.760 5.740 5.760 5.610 5.950 1,266,000 7,207,860 5.6934 4.725 4.708 4.725 4.602 4.881 1,543,358 4.6702 -1.37%
2021-02-11 0 5.840 5.830 5.840 5.700 5.840 1,114,000 6,438,500 5.7796 4.790 4.782 4.790 4.676 4.790 1,358,058 4.7410 0.86%
2021-02-10 0 5.790 5.740 5.790 5.700 5.840 1,918,000 11,088,300 5.7812 4.749 4.708 4.749 4.676 4.790 2,338,200 4.7422 -0.17%
2021-02-09 0 5.800 5.740 5.800 5.480 5.800 2,034,000 11,525,040 5.6662 4.758 4.708 4.758 4.495 4.758 2,479,613 4.6479 3.76%
2021-02-08 0 5.590 5.580 5.590 5.300 5.650 4,348,000 24,243,080 5.5757 4.585 4.577 4.585 4.348 4.635 5,300,569 4.5737 2.38%
2021-02-05 0 5.460 5.430 5.470 5.400 5.570 1,564,000 8,539,460 5.4600 4.479 4.454 4.487 4.430 4.569 1,906,645 4.4788 0.18%
2021-02-04 0 5.450 5.420 5.450 5.320 5.690 2,806,000 15,364,060 5.4754 4.471 4.446 4.471 4.364 4.667 3,420,745 4.4914 -4.22%
2021-02-03 0 5.690 5.680 5.690 5.500 5.820 2,762,000 15,681,880 5.6777 4.667 4.659 4.667 4.512 4.774 3,367,105 4.6574 3.45%
2021-02-02 0 5.500 5.500 5.520 5.470 5.670 3,528,000 19,571,740 5.5475 4.512 4.512 4.528 4.487 4.651 4,300,922 4.5506 0.73%
2021-02-01 0 5.460 5.450 5.460 5.420 5.570 2,628,000 14,428,220 5.4902 4.479 4.471 4.479 4.446 4.569 3,203,748 4.5035 0.00%
2021-01-29 0 5.460 5.450 5.470 5.400 5.650 2,076,000 11,500,384 5.5397 4.479 4.471 4.487 4.430 4.635 2,530,815 4.5441 -2.33%
2021-01-28 0 5.590 5.590 5.600 5.480 5.700 2,682,000 15,045,560 5.6098 4.585 4.585 4.594 4.495 4.676 3,269,578 4.6017 -3.62%
2021-01-27 0 5.800 5.770 5.800 5.620 5.970 2,402,000 13,860,260 5.7703 4.758 4.733 4.758 4.610 4.897 2,928,235 4.7333 -2.19%
2021-01-26 0 5.930 5.920 5.930 5.770 6.170 2,342,000 13,767,280 5.8784 4.864 4.856 4.864 4.733 5.061 2,855,090 4.8220 -2.63%
2021-01-25 0 6.090 6.080 6.090 5.780 6.090 3,048,000 18,245,120 5.9859 4.996 4.987 4.996 4.741 4.996 3,715,763 4.9102 0.16%
2021-01-22 0 6.080 6.000 6.090 5.850 6.180 3,500,000 20,960,540 5.9887 4.987 4.922 4.996 4.799 5.069 4,266,788 4.9125 1.50%
2021-01-21 0 5.990 5.960 5.990 5.910 6.130 4,887,000 29,381,050 6.0121 4.914 4.889 4.914 4.848 5.028 5,957,655 4.9316 1.53%
2021-01-20 0 5.900 5.860 5.900 5.680 6.130 6,246,000 37,171,920 5.9513 4.840 4.807 4.840 4.659 5.028 7,614,387 4.8818 4.06%
2021-01-19 0 5.670 5.630 5.670 5.350 5.670 6,578,000 36,016,960 5.4754 4.651 4.618 4.651 4.389 4.651 8,019,123 4.4914 6.58%
2021-01-18 0 5.320 5.270 5.320 5.190 5.340 2,070,000 10,895,540 5.2635 4.364 4.323 4.364 4.257 4.380 2,523,500 4.3176 2.11%
2021-01-15 0 5.210 5.170 5.210 5.040 5.210 1,592,000 8,182,860 5.1400 4.274 4.241 4.274 4.134 4.274 1,940,779 4.2163 1.36%
2021-01-14 0 5.140 5.140 5.150 5.040 5.270 1,138,000 5,872,790 5.1606 4.216 4.216 4.224 4.134 4.323 1,387,316 4.2332 -1.53%
2021-01-13 0 5.220 5.190 5.220 5.030 5.220 2,928,000 15,004,120 5.1244 4.282 4.257 4.282 4.126 4.282 3,569,473 4.2035 0.00%
2021-01-12 0 5.220 5.210 5.220 5.070 5.420 2,964,000 15,415,240 5.2008 4.282 4.274 4.282 4.159 4.446 3,613,360 4.2662 -1.32%
2021-01-11 0 5.290 5.250 5.290 5.200 5.520 2,070,000 11,017,000 5.3222 4.339 4.307 4.339 4.266 4.528 2,523,500 4.3658 -4.17%
2021-01-08 0 5.520 5.510 5.520 5.330 5.560 2,294,000 12,532,440 5.4631 4.528 4.520 4.528 4.372 4.561 2,796,575 4.4814 0.91%
2021-01-07 0 5.470 5.470 5.500 5.430 5.580 1,756,000 9,631,480 5.4849 4.487 4.487 4.512 4.454 4.577 2,140,708 4.4992 -0.55%
2021-01-06 0 5.500 5.500 5.520 5.240 5.520 2,178,000 11,839,640 5.4360 4.512 4.512 4.528 4.298 4.528 2,655,161 4.4591 4.56%
2021-01-05 0 5.260 5.230 5.260 5.120 5.310 2,802,000 14,574,480 5.2015 4.315 4.290 4.315 4.200 4.356 3,415,868 4.2667 -0.94%
2021-01-04 0 5.310 5.290 5.310 5.230 5.520 2,030,000 10,750,040 5.2956 4.356 4.339 4.356 4.290 4.528 2,474,737 4.3439 -1.67%
2020-12-31 0 5.400 5.350 5.400 5.130 5.430 4,964,000 26,252,680 5.2886 4.430 4.389 4.430 4.208 4.454 6,051,524 4.3382 3.25%
2020-12-30 0 5.230 5.210 5.230 4.960 5.230 3,560,000 18,039,040 5.0671 4.290 4.274 4.290 4.069 4.290 4,339,933 4.1565 3.77%
2020-12-29 0 5.040 5.000 5.040 4.920 5.060 2,158,000 10,808,200 5.0084 4.134 4.101 4.134 4.036 4.151 2,630,779 4.1084 1.00%
2020-12-28 0 4.990 4.980 4.990 4.890 5.150 5,008,000 25,046,160 5.0012 4.093 4.085 4.093 4.011 4.224 6,105,164 4.1025 -1.58%
2020-12-24 0 5.070 5.060 5.070 5.010 5.140 1,386,000 6,984,900 5.0396 4.159 4.151 4.159 4.110 4.216 1,689,648 4.1339 -0.59%
2020-12-23 0 5.100 5.090 5.100 5.010 5.220 2,870,000 14,505,000 5.0540 4.183 4.175 4.183 4.110 4.282 3,498,766 4.1457 0.00%
2020-12-22 0 5.100 5.090 5.100 5.080 5.210 2,962,000 15,201,240 5.1321 4.183 4.175 4.183 4.167 4.274 3,610,921 4.2098 -1.35%
2020-12-21 0 5.170 5.160 5.170 5.030 5.270 4,628,000 23,642,850 5.1087 4.241 4.233 4.241 4.126 4.323 5,641,912 4.1906 -0.39%
2020-12-18 0 5.190 5.190 5.200 5.140 5.290 10,282,000 53,464,340 5.1998 4.257 4.257 4.266 4.216 4.339 12,534,603 4.2653 -2.08%
2020-12-17 0 5.300 5.300 5.310 5.230 5.480 3,310,000 17,556,700 5.3041 4.348 4.348 4.356 4.290 4.495 4,035,162 4.3509 -1.49%
2020-12-16 0 5.380 5.380 5.390 5.180 5.400 2,888,000 15,261,600 5.2845 4.413 4.413 4.421 4.249 4.430 3,520,709 4.3348 2.28%
2020-12-15 0 5.260 5.210 5.260 5.160 5.350 1,816,000 9,469,560 5.2145 4.315 4.274 4.315 4.233 4.389 2,213,853 4.2774 -0.57%
2020-12-14 0 5.290 5.270 5.290 5.200 5.520 3,180,000 16,827,960 5.2918 4.339 4.323 4.339 4.266 4.528 3,876,681 4.3408 -0.19%
2020-12-11 0 5.300 5.290 5.300 5.230 5.430 2,578,000 13,706,320 5.3166 4.348 4.339 4.348 4.290 4.454 3,142,794 4.3612 -2.03%
2020-12-10 0 5.410 5.400 5.410 5.300 5.640 5,890,000 31,865,060 5.4100 4.438 4.430 4.438 4.348 4.626 7,180,394 4.4378 -2.70%
2020-12-09 0 5.560 5.530 5.560 5.470 5.810 2,458,000 13,702,160 5.5745 4.561 4.536 4.561 4.487 4.766 2,996,504 4.5727 -3.14%
2020-12-08 0 5.740 5.740 5.750 5.730 5.870 1,112,000 6,412,500 5.7666 4.708 4.708 4.717 4.700 4.815 1,355,619 4.7303 -1.71%
2020-12-07 0 5.840 5.830 5.840 5.720 5.970 3,018,317 17,549,268 5.8143 4.790 4.782 4.790 4.692 4.897 3,679,576 4.7694 -1.35%
2020-12-04 0 5.920 5.900 5.920 5.870 5.980 1,504,000 8,904,320 5.9204 4.856 4.840 4.856 4.815 4.905 1,833,500 4.8565 -0.34%
2020-12-03 0 5.940 5.930 5.940 5.890 6.040 1,560,000 9,238,360 5.9220 4.873 4.864 4.873 4.832 4.955 1,901,768 4.8578 -1.00%
2020-12-02 0 6.000 5.950 6.000 5.890 6.150 1,162,000 6,966,720 5.9955 4.922 4.881 4.922 4.832 5.045 1,416,573 4.9180 -0.17%
2020-12-01 0 6.010 6.010 6.030 5.920 6.090 500,000 2,998,180 5.9964 4.930 4.930 4.946 4.856 4.996 609,541 4.9187 0.17%
2020-11-30 0 6.000 5.980 6.000 5.960 6.160 1,530,000 9,201,440 6.0140 4.922 4.905 4.922 4.889 5.053 1,865,196 4.9332 0.67%
2020-11-27 0 5.960 5.940 5.960 5.800 5.960 1,922,000 11,320,380 5.8899 4.889 4.873 4.889 4.758 4.889 2,343,076 4.8314 1.19%
2020-11-26 0 5.890 5.890 5.900 5.880 6.030 730,000 4,314,930 5.9109 4.832 4.832 4.840 4.823 4.946 889,930 4.8486 -0.67%
2020-11-25 0 5.930 5.920 5.930 5.890 6.140 2,048,000 12,151,700 5.9334 4.864 4.856 4.864 4.832 5.037 2,496,680 4.8671 -3.58%
2020-11-24 0 6.150 6.120 6.150 6.030 6.350 2,224,000 13,738,420 6.1773 5.045 5.020 5.045 4.946 5.209 2,711,239 5.0672 3.36%
2020-11-23 0 5.950 5.950 5.970 5.850 6.080 2,952,000 17,532,520 5.9392 4.881 4.881 4.897 4.799 4.987 3,598,731 4.8719 1.19%
2020-11-20 0 5.880 5.840 5.880 5.760 5.900 1,034,000 6,056,100 5.8570 4.823 4.790 4.823 4.725 4.840 1,260,531 4.8044 1.73%
2020-11-19 0 5.780 5.740 5.780 5.670 5.900 1,112,000 6,359,820 5.7193 4.741 4.708 4.741 4.651 4.840 1,355,619 4.6914 -0.69%
2020-11-18 0 5.820 5.760 5.840 5.730 5.940 1,036,952 6,050,014 5.8344 4.774 4.725 4.790 4.700 4.873 1,264,130 4.7859 -0.17%
2020-11-17 0 5.830 5.810 5.830 5.630 5.900 1,626,000 9,408,640 5.7864 4.782 4.766 4.782 4.618 4.840 1,982,228 4.7465 2.28%
2020-11-16 0 5.700 5.680 5.700 5.660 5.880 1,788,000 10,259,310 5.7379 4.676 4.659 4.676 4.643 4.823 2,179,719 4.7067 -3.06%
2020-11-13 0 5.880 5.860 5.880 5.760 6.090 1,252,000 7,395,780 5.9072 4.823 4.807 4.823 4.725 4.996 1,526,291 4.8456 -1.84%
2020-11-12 0 5.990 5.980 5.990 5.150 6.100 5,066,000 29,954,980 5.9129 4.914 4.905 4.914 4.224 5.004 6,175,870 4.8503 10.72%
2020-11-11 0 5.410 5.410 5.420 5.320 5.440 724,000 3,905,490 5.3943 4.438 4.438 4.446 4.364 4.462 882,616 4.4249 0.56%
2020-11-10 0 5.380 5.380 5.390 5.340 5.520 844,000 4,583,190 5.4303 4.413 4.413 4.421 4.380 4.528 1,028,905 4.4544 -0.74%
2020-11-09 0 5.420 5.420 5.430 5.380 5.670 740,000 4,069,740 5.4996 4.446 4.446 4.454 4.413 4.651 902,121 4.5113 -2.34%
2020-11-06 0 5.550 5.530 5.550 5.500 5.690 1,584,000 8,879,600 5.6058 4.553 4.536 4.553 4.512 4.667 1,931,026 4.5984 -1.60%
2020-11-05 0 5.640 5.640 5.650 5.480 5.640 1,316,000 7,328,420 5.5687 4.626 4.626 4.635 4.495 4.626 1,604,312 4.5680 2.92%
2020-11-04 0 5.480 5.460 5.480 5.300 5.520 1,108,000 5,983,320 5.4001 4.495 4.479 4.495 4.348 4.528 1,350,743 4.4297 1.29%
2020-11-03 0 5.410 5.390 5.410 5.220 5.430 1,014,000 5,402,040 5.3275 4.438 4.421 4.438 4.282 4.454 1,236,149 4.3701 0.00%
2020-11-02 0 5.410 5.360 5.410 5.280 5.490 690,000 3,703,740 5.3677 4.438 4.397 4.438 4.331 4.503 841,167 4.4031 1.12%
2020-10-30 0 5.350 5.300 5.350 5.280 5.470 1,239,000 6,592,490 5.3208 4.389 4.348 4.389 4.331 4.487 1,510,443 4.3646 -1.65%
2020-10-29 0 5.440 5.420 5.440 5.370 5.670 1,574,000 8,686,900 5.5190 4.462 4.446 4.462 4.405 4.651 1,918,835 4.5272 -2.16%
2020-10-28 0 5.560 5.500 5.560 5.480 5.770 2,654,000 14,676,700 5.5300 4.561 4.512 4.561 4.495 4.733 3,235,444 4.5362 -1.77%
2020-10-27 0 5.660 5.650 5.660 5.560 5.840 2,182,000 12,238,574 5.6089 4.643 4.635 4.643 4.561 4.790 2,660,037 4.6009 -0.70%
2020-10-23 0 5.700 5.700 5.720 5.680 5.820 1,286,000 7,379,440 5.7383 4.676 4.676 4.692 4.659 4.774 1,567,740 4.7071 -2.56%
2020-10-22 0 5.850 5.850 5.860 5.560 5.920 2,834,146 16,423,360 5.7948 4.799 4.799 4.807 4.561 4.856 3,455,057 4.7534 1.74%
2020-10-21 0 5.750 5.730 5.750 5.700 5.880 1,070,000 6,155,560 5.7529 4.717 4.700 4.717 4.676 4.823 1,304,418 4.7190 0.00%
2020-10-20 0 5.750 5.690 5.750 5.590 5.750 2,496,000 14,168,780 5.6766 4.717 4.667 4.717 4.585 4.717 3,042,829 4.6564 1.23%
2020-10-19 0 5.680 5.670 5.680 5.630 5.790 864,000 4,921,060 5.6957 4.659 4.651 4.659 4.618 4.749 1,053,287 4.6721 -0.53%
2020-10-16 0 5.710 5.710 5.730 5.680 5.910 2,144,000 12,242,180 5.7100 4.684 4.684 4.700 4.659 4.848 2,613,712 4.6838 -1.55%
2020-10-15 0 5.800 5.800 5.810 5.760 5.860 1,068,000 6,192,820 5.7985 4.758 4.758 4.766 4.725 4.807 1,301,980 4.7565 -1.69%
2020-10-14 0 5.900 5.890 5.900 5.610 5.900 4,398,696 25,305,288 5.7529 4.840 4.832 4.840 4.602 4.840 5,362,372 4.7190 0.00%
2020-10-12 0 5.900 5.900 5.910 5.820 6.000 1,482,000 8,737,580 5.8958 4.840 4.840 4.848 4.774 4.922 1,806,680 4.8363 0.00%
2020-10-09 0 5.900 5.900 5.930 5.810 5.960 1,596,000 9,399,880 5.8896 4.840 4.840 4.864 4.766 4.889 1,945,655 4.8312 0.00%
2020-10-08 0 5.900 5.870 5.900 5.770 5.900 526,000 3,073,300 5.8428 4.840 4.815 4.840 4.733 4.840 641,237 4.7928 0.00%
2020-10-07 0 5.900 5.830 5.900 5.780 6.000 702,000 4,134,380 5.8894 4.840 4.782 4.840 4.741 4.922 855,796 4.8310 0.34%
2020-10-06 0 5.880 5.870 5.880 5.700 6.000 1,806,708 10,445,101 5.7813 4.823 4.815 4.823 4.676 4.922 2,202,526 4.7423 -0.34%
2020-10-05 0 5.900 5.810 5.900 5.730 6.090 1,168,374 6,839,898 5.8542 4.840 4.766 4.840 4.700 4.996 1,424,344 4.8021 -1.83%
2020-09-30 0 6.010 5.990 6.010 5.940 6.070 646,000 3,866,080 5.9846 4.930 4.914 4.930 4.873 4.979 787,527 4.9091 -0.50%
2020-09-29 0 6.040 6.010 6.040 5.950 6.090 764,000 4,589,680 6.0074 4.955 4.930 4.955 4.881 4.996 931,379 4.9278 0.00%
2020-09-28 0 6.040 5.990 6.040 5.900 6.160 1,046,000 6,290,540 6.0139 4.955 4.914 4.955 4.840 5.053 1,275,160 4.9331 0.83%
2020-09-25 0 5.990 5.970 5.990 5.920 6.200 1,580,000 9,442,960 5.9766 4.914 4.897 4.914 4.856 5.086 1,926,150 4.9025 -1.48%
2020-09-24 0 6.080 6.060 6.080 6.020 6.220 1,354,000 8,230,072 6.0783 4.987 4.971 4.987 4.938 5.102 1,650,637 4.9860 -0.65%
2020-09-23 0 6.120 6.090 6.120 6.000 6.120 1,498,000 9,071,900 6.0560 5.020 4.996 5.020 4.922 5.020 1,826,185 4.9677 2.00%
2020-09-22 0 6.000 5.970 6.000 5.970 6.110 824,000 4,972,800 6.0350 4.922 4.897 4.922 4.897 5.012 1,004,524 4.9504 0.67%
2020-09-21 0 5.960 5.950 5.960 5.910 6.370 1,532,000 9,313,000 6.0790 4.889 4.881 4.889 4.848 5.225 1,867,634 4.9865 -5.10%
2020-09-18 0 6.280 6.270 6.280 6.160 6.420 21,184,000 133,342,900 6.2945 5.151 5.143 5.151 5.053 5.266 25,825,037 5.1633 -0.32%
2020-09-17 0 6.300 6.290 6.300 6.070 6.430 4,226,000 26,645,420 6.3051 5.168 5.160 5.168 4.979 5.274 5,151,841 5.1720 0.80%
2020-09-16 0 6.250 6.250 6.260 6.160 6.400 2,670,000 16,834,220 6.3050 5.127 5.127 5.135 5.053 5.250 3,254,949 5.1719 1.46%
2020-09-15 0 6.160 6.130 6.160 6.020 6.250 2,368,000 14,527,350 6.1349 5.053 5.028 5.053 4.938 5.127 2,886,787 5.0324 2.33%
2020-09-14 0 6.020 6.000 6.030 5.830 6.070 1,730,000 10,377,190 5.9984 4.938 4.922 4.946 4.782 4.979 2,109,012 4.9204 1.52%
2020-09-11 0 5.930 5.910 5.930 5.660 5.930 2,073,292 12,056,951 5.8154 4.864 4.848 4.864 4.643 4.864 2,527,513 4.7703 0.00%
2020-09-10 0 5.930 5.910 5.930 5.810 5.960 2,442,000 14,377,410 5.8876 4.864 4.848 4.864 4.766 4.889 2,976,999 4.8295 2.07%
2020-09-09 0 5.810 5.800 5.810 5.700 5.880 2,432,000 13,985,766 5.7507 4.766 4.758 4.766 4.676 4.823 2,964,808 4.7173 -0.34%
2020-09-08 0 5.830 5.830 5.840 5.750 6.020 2,372,000 13,871,660 5.8481 4.782 4.782 4.790 4.717 4.938 2,891,663 4.7971 -2.18%
2020-09-07 0 5.960 5.940 5.960 5.910 6.090 3,034,000 18,186,420 5.9942 4.889 4.873 4.889 4.848 4.996 3,698,695 4.9170 -0.67%
2020-09-04 0 6.000 6.000 6.030 5.980 6.200 4,324,000 26,059,060 6.0266 4.922 4.922 4.946 4.905 5.086 5,271,311 4.9436 -4.31%
2020-09-03 0 6.270 6.260 6.270 6.180 6.430 3,765,292 23,561,893 6.2577 5.143 5.135 5.143 5.069 5.274 4,590,200 5.1331 -2.94%
2020-09-02 0 6.460 6.410 6.460 5.940 6.730 15,522,000 97,389,308 6.2743 5.299 5.258 5.299 4.873 5.521 18,922,594 5.1467 -1.82%
2020-09-01 0 6.580 6.580 6.590 6.480 7.010 5,362,000 35,500,782 6.6208 5.398 5.398 5.406 5.315 5.750 6,536,719 5.4310 -3.94%
2020-08-31 0 6.850 6.850 6.860 6.600 7.320 13,656,000 95,031,740 6.9590 5.619 5.619 5.627 5.414 6.005 16,647,786 5.7084 4.90%
2020-08-28 0 6.530 6.510 6.530 6.300 6.600 1,986,000 12,859,870 6.4753 5.356 5.340 5.356 5.168 5.414 2,421,097 5.3116 -0.76%
2020-08-27 0 6.580 6.520 6.580 6.300 6.640 3,620,000 23,696,526 6.5460 5.398 5.348 5.398 5.168 5.447 4,413,078 5.3696 3.79%
2020-08-26 0 6.340 6.330 6.340 6.150 6.400 1,716,000 10,760,700 6.2708 5.201 5.192 5.201 5.045 5.250 2,091,945 5.1439 -0.94%
2020-08-25 0 6.400 6.350 6.400 6.240 6.640 3,214,000 20,432,680 6.3574 5.250 5.209 5.250 5.119 5.447 3,918,130 5.2149 -3.61%
2020-08-24 0 6.640 6.620 6.640 6.210 6.730 7,278,000 47,489,040 6.5250 5.447 5.430 5.447 5.094 5.521 8,872,480 5.3524 6.92%
2020-08-21 0 6.210 6.170 6.210 6.160 6.490 2,302,000 14,380,160 6.2468 5.094 5.061 5.094 5.053 5.324 2,806,327 5.1242 -2.66%
2020-08-20 0 6.380 6.360 6.380 6.160 6.380 1,234,000 7,754,780 6.2843 5.233 5.217 5.233 5.053 5.233 1,504,347 5.1549 1.59%
2020-08-19 0 6.280 6.250 6.280 6.160 6.360 1,266,000 7,958,640 6.2864 5.151 5.127 5.151 5.053 5.217 1,543,358 5.1567 0.48%
2020-08-18 0 6.250 6.200 6.250 6.010 6.260 1,636,000 10,124,060 6.1883 5.127 5.086 5.127 4.930 5.135 1,994,418 5.0762 3.99%
2020-08-17 0 6.010 5.950 6.010 5.950 6.140 1,532,000 9,189,700 5.9985 4.930 4.881 4.930 4.881 5.037 1,867,634 4.9205 0.17%
2020-08-14 0 6.000 6.000 6.020 5.990 6.160 1,742,000 10,489,860 6.0217 4.922 4.922 4.938 4.914 5.053 2,123,641 4.9396 -0.83%
2020-08-13 0 6.050 6.000 6.050 6.000 6.290 1,172,000 7,126,400 6.0805 4.963 4.922 4.963 4.922 5.160 1,428,764 4.9878 -1.31%
2020-08-12 0 6.130 6.100 6.130 5.910 6.210 2,112,000 12,719,480 6.0225 5.028 5.004 5.028 4.848 5.094 2,574,702 4.9402 -0.65%
2020-08-11 0 6.170 6.150 6.170 6.030 6.310 1,764,000 10,939,520 6.2015 5.061 5.045 5.061 4.946 5.176 2,150,461 5.0871 -0.48%
2020-08-10 0 6.200 6.150 6.200 6.140 6.390 1,228,000 7,694,440 6.2658 5.086 5.045 5.086 5.037 5.242 1,497,033 5.1398 -0.64%
2020-08-07 0 6.240 6.200 6.240 6.100 6.430 2,096,000 13,169,070 6.2830 5.119 5.086 5.119 5.004 5.274 2,555,196 5.1538 -0.79%
2020-08-06 0 6.290 6.270 6.300 5.970 6.300 1,962,000 12,015,480 6.1241 5.160 5.143 5.168 4.897 5.168 2,391,839 5.0235 3.97%
2020-08-05 0 6.050 6.050 6.070 6.040 6.410 1,372,000 8,411,340 6.1307 4.963 4.963 4.979 4.955 5.258 1,672,581 5.0290 -3.20%
2020-08-04 0 6.250 6.250 6.270 5.960 6.250 3,132,000 19,210,020 6.1335 5.127 5.127 5.143 4.889 5.127 3,818,165 5.0312 4.52%
2020-08-03 0 5.980 5.940 5.980 5.860 6.170 1,624,000 9,706,980 5.9772 4.905 4.873 4.905 4.807 5.061 1,979,789 4.9030 0.50%
2020-07-31 0 5.950 5.940 5.950 5.820 5.990 2,286,000 13,539,960 5.9230 4.881 4.873 4.881 4.774 4.914 2,786,822 4.8586 0.85%
2020-07-30 0 5.900 5.880 5.900 5.860 6.150 2,956,000 17,692,000 5.9851 4.840 4.823 4.840 4.807 5.045 3,603,607 4.9095 -1.17%
2020-07-29 0 5.970 5.970 5.980 5.920 6.150 1,538,000 9,194,750 5.9784 4.897 4.897 4.905 4.856 5.045 1,874,948 4.9040 -0.50%
2020-07-28 0 6.000 6.000 6.010 5.860 6.130 1,429,700 8,502,744 5.9472 4.922 4.922 4.930 4.807 5.028 1,742,922 4.8784 0.67%
2020-07-27 0 5.960 5.900 5.960 5.810 6.200 3,380,000 19,998,820 5.9168 4.889 4.840 4.889 4.766 5.086 4,120,498 4.8535 -1.97%
2020-07-24 0 6.080 6.070 6.080 5.960 6.540 3,040,000 18,589,760 6.1151 4.987 4.979 4.987 4.889 5.365 3,706,010 5.0161 -5.74%
2020-07-23 0 6.450 6.450 6.470 6.130 6.470 2,670,000 16,956,820 6.3509 5.291 5.291 5.307 5.028 5.307 3,254,949 5.2095 1.42%
2020-07-22 0 6.360 6.300 6.360 6.200 6.600 3,790,000 24,325,610 6.4184 5.217 5.168 5.217 5.086 5.414 4,620,321 5.2649 -3.34%
2020-07-21 0 6.580 6.560 6.580 6.260 6.680 5,680,000 36,932,700 6.5022 5.398 5.381 5.398 5.135 5.480 6,924,387 5.3337 1.86%
2020-07-20 0 6.460 6.410 6.460 6.220 6.520 5,172,000 33,112,780 6.4023 5.299 5.258 5.299 5.102 5.348 6,305,093 5.2518 4.19%
2020-07-17 0 6.200 6.200 6.210 5.740 6.200 3,861,713 23,357,266 6.0484 5.086 5.086 5.094 4.708 5.086 4,707,746 4.9615 4.91%
2020-07-16 0 5.910 5.890 5.920 5.760 6.140 4,236,000 25,022,454 5.9071 4.848 4.832 4.856 4.725 5.037 5,164,032 4.8455 -2.48%
2020-07-15 0 6.060 6.000 6.060 5.940 6.140 2,846,000 17,116,680 6.0143 4.971 4.922 4.971 4.873 5.037 3,469,508 4.9335 2.89%
2020-07-14 0 5.890 5.880 5.890 5.800 6.060 3,038,000 17,806,740 5.8613 4.832 4.823 4.832 4.758 4.971 3,703,572 4.8080 -1.67%
2020-07-13 0 5.990 5.950 5.990 5.840 6.040 2,886,000 17,245,740 5.9757 4.914 4.881 4.914 4.790 4.955 3,518,271 4.9018 2.04%
2020-07-10 0 5.870 5.840 5.870 5.720 5.950 2,986,000 17,502,360 5.8615 4.815 4.790 4.815 4.692 4.881 3,640,179 4.8081 1.73%
2020-07-09 0 5.770 5.760 5.770 5.690 6.100 7,790,000 45,015,528 5.7786 4.733 4.725 4.733 4.667 5.004 9,496,650 4.7401 -4.47%
2020-07-08 0 6.040 6.020 6.050 5.870 6.150 2,296,000 13,795,220 6.0084 4.955 4.938 4.963 4.815 5.045 2,799,013 4.9286 0.83%
2020-07-07 0 5.990 5.950 5.990 5.850 6.100 3,782,000 22,464,030 5.9397 4.914 4.881 4.914 4.799 5.004 4,610,569 4.8723 -0.99%
2020-07-06 0 6.050 6.040 6.050 5.800 6.480 15,370,000 91,826,380 5.9744 4.963 4.955 4.963 4.758 5.315 18,737,293 4.9007 -6.20%
2020-07-03 0 6.450 6.450 6.460 6.280 6.600 4,056,000 26,093,420 6.4333 5.291 5.291 5.299 5.151 5.414 4,944,597 5.2772 0.16%
2020-07-02 0 6.440 6.400 6.440 6.080 6.550 2,970,000 19,104,940 6.4326 5.283 5.250 5.283 4.987 5.373 3,620,674 5.2766 3.21%
2020-06-30 0 6.240 6.190 6.240 6.050 6.290 3,752,000 23,019,780 6.1353 5.119 5.078 5.119 4.963 5.160 4,573,996 5.0327 0.81%
2020-06-29 0 6.190 6.180 6.190 6.010 6.360 3,428,000 21,088,900 6.1520 5.078 5.069 5.078 4.930 5.217 4,179,014 5.0464 -1.75%
2020-06-26 0 6.300 6.300 6.310 6.200 6.500 2,504,000 15,788,720 6.3054 5.168 5.168 5.176 5.086 5.332 3,052,582 5.1723 -3.82%
2020-06-24 0 6.550 6.540 6.570 6.420 6.860 2,038,000 13,616,950 6.6815 5.373 5.365 5.389 5.266 5.627 2,484,489 5.4808 -0.15%
2020-06-23 0 6.560 6.560 6.570 6.300 6.600 2,106,000 13,615,920 6.4653 5.381 5.381 5.389 5.168 5.414 2,567,387 5.3034 3.80%
2020-06-22 0 6.320 6.300 6.320 6.260 6.460 6,242,000 39,448,190 6.3198 5.184 5.168 5.184 5.135 5.299 7,609,511 5.1841 -0.63%
2020-06-19 0 6.360 6.330 6.360 6.260 6.430 2,546,135 16,218,771 6.3700 5.217 5.192 5.217 5.135 5.274 3,103,948 5.2252 1.27%
2020-06-18 0 6.280 6.280 6.290 6.170 6.320 5,246,000 32,958,400 6.2826 5.151 5.151 5.160 5.061 5.184 6,395,305 5.1535 -0.32%
2020-06-17 0 6.300 6.300 6.310 6.200 6.400 1,618,000 10,178,440 6.2908 5.168 5.168 5.176 5.086 5.250 1,972,475 5.1602 -0.32%
2020-06-16 0 6.320 6.260 6.320 6.140 6.380 1,742,000 10,897,800 6.2559 5.184 5.135 5.184 5.037 5.233 2,123,641 5.1317 1.94%
2020-06-15 0 6.200 6.170 6.210 6.050 6.450 2,218,000 13,719,700 6.1856 5.086 5.061 5.094 4.963 5.291 2,703,924 5.0740 -2.21%
2020-06-12 0 6.340 6.330 6.340 6.070 6.370 3,240,000 20,444,410 6.3100 5.201 5.192 5.201 4.979 5.225 3,949,826 5.1760 0.16%
2020-06-11 0 6.330 6.300 6.330 6.250 6.600 2,892,000 18,594,756 6.4297 5.192 5.168 5.192 5.127 5.414 3,525,586 5.2742 -0.47%
2020-06-10 0 6.360 6.330 6.370 6.210 6.430 2,009,708 12,790,011 6.3641 5.217 5.192 5.225 5.094 5.274 2,449,999 5.2204 2.75%
2020-06-09 0 6.290 6.240 6.290 6.210 6.490 1,956,000 12,389,700 6.3342 5.078 5.037 5.078 5.013 5.239 2,423,047 5.1133 0.32%
2020-06-08 0 6.270 6.240 6.270 6.060 6.600 5,122,000 31,973,400 6.2424 5.061 5.037 5.061 4.892 5.328 6,345,014 5.0391 -3.83%
2020-06-05 0 6.520 6.490 6.520 6.470 6.690 1,980,546 12,966,849 6.5471 5.263 5.239 5.263 5.223 5.400 2,453,454 5.2851 -0.31%
2020-06-04 0 6.540 6.540 6.550 6.370 6.730 2,486,000 16,141,260 6.4929 5.279 5.279 5.287 5.142 5.433 3,079,599 5.2414 -1.06%
2020-06-03 0 6.610 6.590 6.610 6.510 6.800 5,664,000 37,737,320 6.6627 5.336 5.320 5.336 5.255 5.489 7,016,430 5.3784 0.76%
2020-06-02 0 6.560 6.560 6.600 6.350 6.660 6,041,931 39,646,363 6.5619 5.296 5.296 5.328 5.126 5.376 7,484,603 5.2971 2.82%
2020-06-01 0 6.380 6.340 6.380 6.280 6.460 4,672,000 29,846,680 6.3884 5.150 5.118 5.150 5.070 5.215 5,787,564 5.1570 1.59%
2020-05-29 0 6.280 6.280 6.290 5.790 6.280 20,334,000 125,786,710 6.1860 5.070 5.070 5.078 4.674 5.070 25,189,283 4.9937 6.44%
2020-05-28 0 5.900 5.880 5.910 5.750 5.930 4,832,000 28,234,260 5.8432 4.763 4.747 4.771 4.642 4.787 5,985,768 4.7169 1.37%
2020-05-27 0 5.820 5.770 5.820 5.690 6.060 2,654,000 15,355,460 5.7858 4.698 4.658 4.698 4.593 4.892 3,287,713 4.6706 -1.85%
2020-05-26 0 5.930 5.910 5.930 5.860 6.130 8,132,000 48,848,300 6.0069 4.787 4.771 4.787 4.730 4.948 10,073,731 4.8491 0.85%
2020-05-25 0 5.880 5.860 5.880 5.610 5.880 3,690,381 21,332,765 5.7806 4.747 4.730 4.747 4.529 4.747 4,571,558 4.6664 4.26%
2020-05-22 0 5.640 5.600 5.640 5.520 5.940 7,168,000 41,046,920 5.7264 4.553 4.521 4.553 4.456 4.795 8,879,550 4.6226 -2.42%
2020-05-21 0 5.780 5.780 5.790 5.700 6.070 4,470,000 26,264,240 5.8757 4.666 4.666 4.674 4.601 4.900 5,537,331 4.7431 -3.34%
2020-05-20 0 5.980 5.970 5.980 5.770 6.100 9,470,000 56,599,354 5.9767 4.827 4.819 4.827 4.658 4.924 11,731,214 4.8247 4.00%
2020-05-19 0 5.750 5.730 5.750 5.560 5.780 5,214,000 29,723,860 5.7008 4.642 4.626 4.642 4.488 4.666 6,458,981 4.6019 2.68%
2020-05-18 0 5.600 5.590 5.600 5.220 5.650 6,952,000 38,416,920 5.5260 4.521 4.513 4.521 4.214 4.561 8,611,975 4.4609 5.07%
2020-05-15 0 5.330 5.330 5.340 5.150 5.360 7,232,000 38,141,550 5.2740 4.303 4.303 4.311 4.157 4.327 8,958,832 4.2574 2.70%
2020-05-14 0 5.190 5.160 5.200 5.050 5.250 4,078,000 20,939,250 5.1347 4.190 4.165 4.198 4.077 4.238 5,051,731 4.1450 -0.19%
2020-05-13 0 5.200 5.190 5.200 5.130 5.270 8,318,000 43,355,490 5.2122 4.198 4.190 4.198 4.141 4.254 10,304,143 4.2076 2.36%
2020-05-12 0 5.080 5.080 5.100 5.000 5.150 7,825,722 39,831,245 5.0898 4.101 4.101 4.117 4.036 4.157 9,694,321 4.1087 0.40%
2020-05-11 0 5.060 5.010 5.060 4.880 5.140 10,076,000 50,777,000 5.0394 4.085 4.044 4.085 3.939 4.149 12,481,913 4.0680 4.33%
2020-05-08 0 4.850 4.830 4.850 4.670 4.940 7,548,000 36,437,240 4.8274 3.915 3.899 3.915 3.770 3.988 9,350,286 3.8969 3.19%
2020-05-07 0 4.700 4.670 4.700 4.590 4.720 4,596,000 21,349,790 4.6453 3.794 3.770 3.794 3.705 3.810 5,693,417 3.7499 -0.21%
2020-05-06 0 4.710 4.710 4.720 4.680 4.810 4,696,000 22,191,730 4.7257 3.802 3.802 3.810 3.778 3.883 5,817,295 3.8148 -1.46%
2020-05-05 0 4.780 4.730 4.780 4.690 4.830 1,376,000 6,528,520 4.7446 3.859 3.818 3.859 3.786 3.899 1,704,557 3.8300 1.70%
2020-05-04 0 4.700 4.690 4.700 4.520 4.940 3,990,000 18,764,138 4.7028 3.794 3.786 3.794 3.649 3.988 4,942,718 3.7963 -4.86%
2020-04-29 0 4.940 4.900 4.940 4.800 4.970 4,898,000 23,991,640 4.8983 3.988 3.956 3.988 3.875 4.012 6,067,528 3.9541 -0.40%
2020-04-28 0 4.960 4.950 4.960 4.680 4.960 8,484,000 41,384,560 4.8780 4.004 3.996 4.004 3.778 4.004 10,509,780 3.9377 4.42%
2020-04-27 0 4.750 4.720 4.750 4.500 4.750 4,749,825 22,245,113 4.6834 3.834 3.810 3.834 3.633 3.834 5,883,972 3.7806 4.40%
2020-04-24 0 4.550 4.540 4.550 4.500 4.770 3,354,000 15,471,470 4.6128 3.673 3.665 3.673 3.633 3.851 4,154,857 3.7237 -1.94%
2020-04-23 0 4.640 4.620 4.640 4.450 4.670 6,586,000 30,110,320 4.5719 3.746 3.729 3.746 3.592 3.770 8,158,582 3.6906 3.80%
2020-04-22 0 4.470 4.440 4.470 4.330 4.490 4,060,000 17,986,470 4.4302 3.608 3.584 3.608 3.495 3.625 5,029,433 3.5762 1.13%
2020-04-21 0 4.420 4.400 4.420 4.350 4.470 3,362,335 14,802,214 4.4024 3.568 3.552 3.568 3.512 3.608 4,165,182 3.5538 -0.90%
2020-04-20 0 4.460 4.460 4.470 4.450 4.550 1,574,000 7,033,600 4.4686 3.600 3.600 3.608 3.592 3.673 1,949,834 3.6073 0.00%
2020-04-17 0 4.460 4.450 4.460 4.430 4.650 4,004,000 18,054,220 4.5090 3.600 3.592 3.600 3.576 3.754 4,960,061 3.6399 -0.89%
2020-04-16 0 4.500 4.470 4.510 4.300 4.510 5,682,184 25,262,651 4.4459 3.633 3.608 3.641 3.471 3.641 7,038,956 3.5890 0.90%
2020-04-15 0 4.460 4.430 4.460 4.390 4.490 5,043,408 22,414,661 4.4443 3.600 3.576 3.600 3.544 3.625 6,247,656 3.5877 1.13%
2020-04-14 0 4.410 4.380 4.410 4.300 4.440 3,223,232 14,122,881 4.3816 3.560 3.536 3.560 3.471 3.584 3,992,864 3.5370 1.61%
2020-04-09 0 4.340 4.320 4.340 4.160 4.400 5,200,000 22,228,700 4.2748 3.503 3.487 3.503 3.358 3.552 6,441,638 3.4508 3.58%
2020-04-08 0 4.190 4.180 4.190 4.000 4.230 4,056,000 16,701,720 4.1178 3.382 3.374 3.382 3.229 3.415 5,024,478 3.3241 1.21%
2020-04-07 0 4.140 4.130 4.140 3.910 4.180 5,716,000 23,066,020 4.0353 3.342 3.334 3.342 3.156 3.374 7,080,847 3.2575 4.55%
2020-04-06 0 3.960 3.920 3.960 3.840 3.990 1,912,000 7,529,824 3.9382 3.197 3.164 3.197 3.100 3.221 2,368,541 3.1791 1.80%
2020-04-03 0 3.890 3.880 3.890 3.790 3.970 1,576,000 6,095,980 3.8680 3.140 3.132 3.140 3.059 3.205 1,952,312 3.1224 -2.26%
2020-04-02 0 3.980 3.950 3.980 3.950 4.090 1,458,000 5,823,160 3.9939 3.213 3.189 3.213 3.189 3.302 1,806,136 3.2241 -2.93%
2020-04-01 0 4.100 4.060 4.100 3.930 4.140 5,312,000 21,482,020 4.0441 3.310 3.277 3.310 3.172 3.342 6,580,381 3.2646 1.23%
2020-03-31 0 4.050 4.020 4.050 4.030 4.170 3,764,000 15,392,540 4.0894 3.269 3.245 3.269 3.253 3.366 4,662,755 3.3012 -0.98%
2020-03-30 0 4.090 4.040 4.090 3.920 4.130 5,580,000 22,689,640 4.0662 3.302 3.261 3.302 3.164 3.334 6,912,373 3.2825 4.34%
2020-03-27 0 3.920 3.910 3.920 3.850 4.020 5,148,000 20,366,700 3.9562 3.164 3.156 3.164 3.108 3.245 6,377,222 3.1937 0.51%
2020-03-26 0 3.900 3.900 3.930 3.850 3.980 7,068,146 27,582,871 3.9024 3.148 3.148 3.172 3.108 3.213 8,755,854 3.1502 1.56%
2020-03-25 0 3.840 3.800 3.850 3.530 3.840 4,218,000 15,735,280 3.7305 3.100 3.068 3.108 2.850 3.100 5,225,160 3.0114 9.40%
2020-03-24 0 3.510 3.510 3.520 3.380 3.520 3,686,000 12,753,440 3.4600 2.833 2.833 2.842 2.728 2.842 4,566,130 2.7931 3.24%
2020-03-23 0 3.400 3.400 3.410 3.260 3.490 3,080,000 10,251,600 3.3284 2.745 2.745 2.753 2.632 2.817 3,815,432 2.6869 -2.58%
2020-03-20 0 3.490 3.440 3.490 3.310 3.500 5,574,000 18,908,340 3.3922 2.817 2.777 2.817 2.672 2.825 6,904,941 2.7384 5.76%
2020-03-19 0 3.300 3.300 3.340 3.210 3.610 11,404,000 38,102,600 3.3412 2.664 2.664 2.696 2.591 2.914 14,127,008 2.6971 -8.33%
2020-03-18 0 3.600 3.600 3.610 3.440 3.880 5,222,000 18,908,268 3.6209 2.906 2.906 2.914 2.777 3.132 6,468,891 2.9230 -2.96%
2020-03-17 0 3.710 3.680 3.730 3.600 3.800 1,442,000 5,290,796 3.6691 2.995 2.971 3.011 2.906 3.068 1,786,316 2.9618 0.27%
2020-03-16 0 3.700 3.700 3.710 3.700 3.940 5,364,000 20,144,838 3.7556 2.987 2.987 2.995 2.987 3.181 6,644,798 3.0317 -8.87%
2020-03-13 0 4.060 3.980 4.060 3.530 4.060 5,332,000 21,004,045 3.9392 3.277 3.213 3.277 2.850 3.277 6,605,157 3.1799 0.00%
2020-03-12 0 4.060 4.050 4.060 3.980 4.130 3,570,000 14,429,796 4.0420 3.277 3.269 3.277 3.213 3.334 4,422,432 3.2629 -3.33%
2020-03-11 0 4.200 4.190 4.200 4.120 4.300 4,582,000 19,064,680 4.1608 3.390 3.382 3.390 3.326 3.471 5,676,074 3.3588 -2.10%
2020-03-10 0 4.290 4.260 4.290 4.100 4.320 4,624,000 19,474,140 4.2115 3.463 3.439 3.463 3.310 3.487 5,728,103 3.3998 0.94%
2020-03-09 0 4.250 4.250 4.260 4.190 4.350 2,782,000 11,802,880 4.2426 3.431 3.431 3.439 3.382 3.512 3,446,276 3.4248 -4.06%
2020-03-06 0 4.430 4.390 4.430 4.300 4.470 3,250,000 14,132,686 4.3485 3.576 3.544 3.576 3.471 3.608 4,026,024 3.5103 -1.34%
2020-03-05 0 4.490 4.460 4.490 4.330 4.490 3,228,000 14,231,780 4.4089 3.625 3.600 3.625 3.495 3.625 3,998,771 3.5590 0.90%
2020-03-04 0 4.450 4.450 4.460 4.280 4.490 3,206,008 14,050,954 4.3827 3.592 3.592 3.600 3.455 3.625 3,971,528 3.5379 0.23%
2020-03-03 0 4.440 4.440 4.450 4.420 4.620 3,350,000 15,072,596 4.4993 3.584 3.584 3.592 3.568 3.729 4,149,901 3.6320 -2.20%
2020-03-02 0 4.540 4.520 4.540 4.380 4.550 1,870,000 8,360,560 4.4709 3.665 3.649 3.665 3.536 3.673 2,316,512 3.6091 0.67%
2020-02-28 0 4.510 4.460 4.510 4.430 4.590 2,350,000 10,532,320 4.4818 3.641 3.600 3.641 3.576 3.705 2,911,125 3.6180 -2.59%
2020-02-27 0 4.630 4.610 4.630 4.420 4.650 6,606,000 29,793,720 4.5101 3.738 3.721 3.738 3.568 3.754 8,183,358 3.6408 0.43%
2020-02-26 0 4.610 4.570 4.610 4.310 4.650 7,735,559 34,936,259 4.5163 3.721 3.689 3.721 3.479 3.754 9,582,629 3.6458 0.88%
2020-02-25 0 4.570 4.540 4.570 4.510 4.660 2,993,000 13,709,150 4.5804 3.689 3.665 3.689 3.641 3.762 3,707,658 3.6975 -1.72%
2020-02-24 0 4.650 4.610 4.650 4.450 4.740 8,284,000 37,821,060 4.5656 3.754 3.721 3.754 3.592 3.826 10,262,025 3.6855 -1.90%
2020-02-21 0 4.740 4.700 4.740 4.500 4.740 4,156,000 19,222,840 4.6253 3.826 3.794 3.826 3.633 3.826 5,148,355 3.7338 1.28%
2020-02-20 0 4.680 4.640 4.680 4.600 4.790 4,450,000 20,790,450 4.6720 3.778 3.746 3.778 3.713 3.867 5,512,556 3.7715 -0.43%
2020-02-19 0 4.700 4.690 4.700 4.660 4.870 2,076,000 9,901,780 4.7696 3.794 3.786 3.794 3.762 3.931 2,571,700 3.8503 -2.08%
2020-02-18 0 4.800 4.800 4.830 4.660 4.840 4,518,000 21,367,300 4.7294 3.875 3.875 3.899 3.762 3.907 5,596,793 3.8178 2.13%
2020-02-17 0 4.700 4.690 4.700 4.690 4.810 2,978,000 14,119,996 4.7414 3.794 3.786 3.794 3.786 3.883 3,689,077 3.8275 0.00%
2020-02-14 0 4.700 4.690 4.700 4.630 4.870 3,830,000 18,046,420 4.7119 3.794 3.786 3.794 3.738 3.931 4,744,514 3.8036 -2.08%
2020-02-13 0 4.800 4.790 4.830 4.530 4.830 8,310,000 38,986,220 4.6915 3.875 3.867 3.899 3.657 3.899 10,294,233 3.7872 0.42%
2020-02-12 0 4.780 4.770 4.780 4.650 4.800 4,713,702 22,280,039 4.7267 3.859 3.851 3.859 3.754 3.875 5,839,224 3.8156 2.58%
2020-02-11 0 4.660 4.640 4.660 4.570 4.700 2,932,000 13,603,802 4.6398 3.762 3.746 3.762 3.689 3.794 3,632,093 3.7454 1.08%
2020-02-10 0 4.610 4.580 4.610 4.490 4.720 9,628,000 44,600,378 4.6324 3.721 3.697 3.721 3.625 3.810 11,926,941 3.7395 2.22%
2020-02-07 0 4.510 4.500 4.510 4.260 4.550 8,319,000 36,901,410 4.4358 3.641 3.633 3.641 3.439 3.673 10,305,382 3.5808 2.73%
2020-02-06 0 4.390 4.380 4.390 4.280 4.530 8,839,000 38,914,678 4.4026 3.544 3.536 3.544 3.455 3.657 10,949,546 3.5540 -2.44%
2020-02-05 0 4.500 4.490 4.500 4.290 4.560 9,694,000 43,384,340 4.4754 3.633 3.625 3.633 3.463 3.681 12,008,700 3.6127 2.97%
2020-02-04 0 4.370 4.370 4.390 4.270 4.500 3,468,000 15,126,030 4.3616 3.528 3.528 3.544 3.447 3.633 4,296,077 3.5209 2.82%
2020-02-03 0 4.250 4.210 4.250 4.030 4.360 7,260,104 30,751,492 4.2357 3.431 3.399 3.431 3.253 3.520 8,993,647 3.4192 2.41%
2020-01-31 0 4.150 4.130 4.150 4.020 4.170 1,696,000 7,048,718 4.1561 3.350 3.334 3.350 3.245 3.366 2,100,965 3.3550 -0.48%
2020-01-30 0 4.170 4.160 4.170 4.090 4.320 4,516,000 18,795,100 4.1619 3.366 3.358 3.366 3.302 3.487 5,594,315 3.3597 -3.25%
2020-01-29 0 4.310 4.300 4.310 4.270 4.400 2,692,000 11,654,180 4.3292 3.479 3.471 3.479 3.447 3.552 3,334,787 3.4947 -3.15%
2020-01-24 0 4.450 4.450 4.460 4.330 4.450 3,504,000 15,413,520 4.3988 3.592 3.592 3.600 3.495 3.592 4,340,673 3.5510 1.14%
2020-01-23 0 4.400 4.390 4.400 4.210 4.530 5,214,000 22,566,484 4.3281 3.552 3.544 3.552 3.399 3.657 6,458,981 3.4938 -2.22%
2020-01-22 0 4.500 4.490 4.500 4.420 4.600 7,105,000 31,916,958 4.4922 3.633 3.625 3.633 3.568 3.713 8,801,508 3.6263 0.00%
2020-01-21 0 4.500 4.490 4.500 4.360 4.650 5,538,000 24,866,600 4.4902 3.633 3.625 3.633 3.520 3.754 6,860,345 3.6247 -2.17%
2020-01-20 0 4.600 4.590 4.600 4.540 4.730 6,434,000 29,809,820 4.6332 3.713 3.705 3.713 3.665 3.818 7,970,288 3.7401 -2.75%
2020-01-17 0 4.730 4.720 4.730 4.650 4.800 4,738,000 22,407,960 4.7294 3.818 3.810 3.818 3.754 3.875 5,869,323 3.8178 -0.63%
2020-01-16 0 4.760 4.740 4.760 4.480 4.860 11,536,000 53,623,322 4.6483 3.843 3.826 3.843 3.616 3.923 14,290,526 3.7524 2.81%
2020-01-15 0 4.630 4.620 4.630 4.270 4.690 20,181,000 91,248,960 4.5215 3.738 3.729 3.738 3.447 3.786 24,999,750 3.6500 7.67%
2020-01-14 0 4.300 4.300 4.310 4.200 4.480 17,970,000 76,983,024 4.2840 3.471 3.471 3.479 3.390 3.616 22,260,815 3.4582 5.91%
2020-01-13 0 4.060 4.050 4.060 3.990 4.060 4,118,000 16,645,052 4.0420 3.277 3.269 3.277 3.221 3.277 5,101,282 3.2629 1.75%
2020-01-10 0 3.990 3.980 3.990 3.950 4.090 7,308,000 29,323,140 4.0125 3.221 3.213 3.221 3.189 3.302 9,052,979 3.2391 -0.25%
2020-01-09 0 4.000 4.000 4.010 3.920 4.040 5,948,000 23,623,863 3.9717 3.229 3.229 3.237 3.164 3.261 7,368,243 3.2062 2.56%
2020-01-08 0 3.900 3.880 3.900 3.820 3.900 4,350,000 16,790,840 3.8600 3.148 3.132 3.148 3.084 3.148 5,388,678 3.1159 1.30%
2020-01-07 0 3.850 3.850 3.860 3.800 3.870 2,324,000 8,918,120 3.8374 3.108 3.108 3.116 3.068 3.124 2,878,917 3.0977 0.52%
2020-01-06 0 3.830 3.820 3.830 3.780 3.860 1,966,000 7,500,040 3.8149 3.092 3.084 3.092 3.051 3.116 2,435,435 3.0795 -0.52%
2020-01-03 0 3.850 3.840 3.850 3.780 3.860 2,180,000 8,336,030 3.8239 3.108 3.100 3.108 3.051 3.116 2,700,533 3.0868 2.12%
2020-01-02 0 3.770 3.730 3.770 3.700 3.800 1,520,000 5,698,370 3.7489 3.043 3.011 3.043 2.987 3.068 1,882,940 3.0263 0.27%
2019-12-31 0 3.760 3.730 3.760 3.710 3.770 584,000 2,187,400 3.7455 3.035 3.011 3.035 2.995 3.043 723,446 3.0236 0.80%
2019-12-30 0 3.730 3.700 3.740 3.700 3.760 488,000 1,824,240 3.7382 3.011 2.987 3.019 2.987 3.035 604,523 3.0177 0.00%
2019-12-27 0 3.730 3.690 3.730 3.650 3.740 852,082 3,152,542 3.6998 3.011 2.979 3.011 2.946 3.019 1,055,539 2.9867 0.00%
2019-12-24 0 3.730 3.670 3.730 3.650 3.730 518,000 1,904,600 3.6768 3.011 2.963 3.011 2.946 3.011 641,686 2.9681 1.63%
2019-12-23 0 3.670 3.630 3.670 3.590 3.700 276,000 1,009,920 3.6591 2.963 2.930 2.963 2.898 2.987 341,902 2.9538 0.00%
2019-12-20 0 3.670 3.640 3.670 3.520 3.670 2,094,000 7,478,780 3.5715 2.963 2.938 2.963 2.842 2.963 2,593,998 2.8831 4.26%
2019-12-19 0 3.520 3.520 3.570 3.520 3.600 1,428,000 5,062,560 3.5452 2.842 2.842 2.882 2.842 2.906 1,768,973 2.8619 -1.68%
2019-12-18 0 3.580 3.570 3.580 3.450 3.640 1,712,000 6,080,000 3.5514 2.890 2.882 2.890 2.785 2.938 2,120,785 2.8669 0.85%
2019-12-17 0 3.550 3.540 3.550 3.440 3.750 5,520,000 19,700,540 3.5689 2.866 2.858 2.866 2.777 3.027 6,838,047 2.8810 -4.05%
2019-12-16 0 3.700 3.680 3.710 3.670 3.890 2,610,000 9,716,640 3.7229 2.987 2.971 2.995 2.963 3.140 3,233,207 3.0053 -4.64%
2019-12-13 0 3.880 3.840 3.880 3.800 3.910 2,788,000 10,792,800 3.8712 3.132 3.100 3.132 3.068 3.156 3,453,709 3.1250 2.11%
2019-12-12 0 3.800 3.770 3.800 3.770 3.800 1,056,000 3,984,920 3.7736 3.068 3.043 3.068 3.043 3.068 1,308,148 3.0462 1.60%
2019-12-11 0 3.740 3.700 3.740 3.640 3.800 1,334,000 4,937,240 3.7011 3.019 2.987 3.019 2.938 3.068 1,652,528 2.9877 -0.27%
2019-12-10 0 3.750 3.750 3.770 3.710 3.780 1,072,000 4,011,480 3.7421 3.027 3.027 3.043 2.995 3.051 1,327,968 3.0208 1.35%
2019-12-09 0 3.700 3.700 3.740 3.700 3.820 612,000 2,286,080 3.7354 2.987 2.987 3.019 2.987 3.084 758,131 3.0154 -1.33%
2019-12-06 0 3.750 3.710 3.750 3.710 3.840 1,204,000 4,525,600 3.7588 3.027 2.995 3.027 2.995 3.100 1,491,487 3.0343 -1.57%
2019-12-05 0 3.810 3.800 3.810 3.670 3.820 1,242,000 4,662,800 3.7543 3.076 3.068 3.076 2.963 3.084 1,538,560 3.0306 1.33%
2019-12-04 0 3.760 3.750 3.770 3.720 3.870 1,214,000 4,549,390 3.7474 3.035 3.027 3.043 3.003 3.124 1,503,875 3.0251 -1.83%
2019-12-03 0 3.830 3.800 3.830 3.630 3.830 1,954,000 7,390,420 3.7822 3.092 3.068 3.092 2.930 3.092 2,420,569 3.0532 3.51%
2019-12-02 0 3.700 3.690 3.700 3.620 3.730 1,108,000 4,083,040 3.6851 2.987 2.979 2.987 2.922 3.011 1,372,564 2.9748 0.82%
2019-11-29 0 3.670 3.660 3.670 3.640 3.670 740,000 2,702,700 3.6523 2.963 2.955 2.963 2.938 2.963 916,695 2.9483 0.55%
2019-11-28 0 3.650 3.650 3.680 3.620 3.690 2,220,000 8,096,880 3.6472 2.946 2.946 2.971 2.922 2.979 2,750,084 2.9442 -1.88%
2019-11-27 0 3.720 3.690 3.720 3.650 3.730 1,106,000 4,074,770 3.6842 3.003 2.979 3.003 2.946 3.011 1,370,087 2.9741 0.27%
2019-11-26 0 3.710 3.670 3.710 3.630 3.710 1,128,000 4,139,300 3.6696 2.995 2.963 2.995 2.930 2.995 1,397,340 2.9623 0.00%
2019-11-25 0 3.710 3.700 3.710 3.660 3.800 458,000 1,705,980 3.7248 2.995 2.987 2.995 2.955 3.068 567,360 3.0069 -0.80%
2019-11-22 0 3.740 3.700 3.760 3.660 3.800 740,000 2,742,740 3.7064 3.019 2.987 3.035 2.955 3.068 916,695 2.9920 -1.58%
2019-11-21 0 3.800 3.800 3.820 3.760 3.880 586,000 2,237,260 3.8178 3.068 3.068 3.084 3.035 3.132 725,923 3.0820 -2.31%
2019-11-20 0 3.890 3.860 3.890 3.790 3.890 1,154,000 4,444,840 3.8517 3.140 3.116 3.140 3.059 3.140 1,429,548 3.1093 1.57%
2019-11-19 0 3.830 3.760 3.830 3.710 3.850 1,022,000 3,871,380 3.7880 3.092 3.035 3.092 2.995 3.108 1,266,030 3.0579 1.59%
2019-11-18 0 3.770 3.730 3.780 3.590 3.780 1,422,000 5,286,940 3.7180 3.043 3.011 3.051 2.898 3.051 1,761,540 3.0013 3.01%
2019-11-15 0 3.660 3.610 3.670 3.570 3.790 1,282,000 4,642,700 3.6215 2.955 2.914 2.963 2.882 3.059 1,588,112 2.9234 -1.08%
2019-11-14 0 3.700 3.620 3.700 3.600 3.730 596,000 2,177,040 3.6528 2.987 2.922 2.987 2.906 3.011 738,311 2.9487 0.00%
2019-11-13 0 3.700 3.680 3.700 3.520 3.760 844,000 3,078,516 3.6475 2.987 2.971 2.987 2.842 3.035 1,045,527 2.9445 -0.80%
2019-11-12 0 3.730 3.720 3.730 3.650 3.830 1,160,000 4,298,552 3.7056 3.011 3.003 3.011 2.946 3.092 1,436,981 2.9914 -1.06%
2019-11-11 0 3.770 3.750 3.770 3.620 3.850 830,000 3,111,240 3.7485 3.043 3.027 3.043 2.922 3.108 1,028,185 3.0260 -2.08%
2019-11-08 0 3.850 3.820 3.850 3.780 3.960 1,958,000 7,506,140 3.8336 3.108 3.084 3.108 3.051 3.197 2,425,525 3.0946 -1.79%
2019-11-07 0 3.920 3.880 3.920 3.840 3.950 1,070,000 4,159,060 3.8870 3.164 3.132 3.164 3.100 3.189 1,325,491 3.1378 0.51%
2019-11-06 0 3.900 3.870 3.900 3.870 3.970 254,000 992,760 3.9085 3.148 3.124 3.148 3.124 3.205 314,649 3.1551 0.00%
2019-11-05 0 3.900 3.880 3.900 3.860 4.050 2,770,000 10,850,120 3.9170 3.148 3.132 3.148 3.116 3.269 3,431,411 3.1620 -3.23%
2019-11-04 0 4.030 3.980 4.030 3.960 4.040 1,462,000 5,842,840 3.9965 3.253 3.213 3.253 3.197 3.261 1,811,091 3.2261 1.51%
2019-11-01 0 3.970 3.950 3.970 3.900 3.990 682,000 2,694,080 3.9503 3.205 3.189 3.205 3.148 3.221 844,846 3.1888 0.00%
2019-10-31 0 3.970 3.900 3.980 3.800 3.980 1,678,000 6,551,280 3.9042 3.205 3.148 3.213 3.068 3.213 2,078,667 3.1517 4.47%
2019-10-30 0 3.800 3.770 3.800 3.740 3.970 2,416,000 9,193,300 3.8052 3.068 3.043 3.068 3.019 3.205 2,992,884 3.0717 -1.81%
2019-10-29 0 3.870 3.870 3.880 3.820 4.020 2,994,000 11,610,040 3.8778 3.124 3.124 3.132 3.084 3.245 3,708,897 3.1303 -2.27%
2019-10-28 0 3.960 3.940 3.960 3.890 4.050 2,324,000 9,172,980 3.9471 3.197 3.181 3.197 3.140 3.269 2,878,917 3.1863 -1.25%
2019-10-25 0 4.010 3.990 4.010 3.920 4.060 1,736,000 6,914,140 3.9828 3.237 3.221 3.237 3.164 3.277 2,150,516 3.2151 0.75%
2019-10-24 0 3.980 3.980 4.000 3.980 4.100 514,000 2,067,460 4.0223 3.213 3.213 3.229 3.213 3.310 636,731 3.2470 -1.00%
2019-10-23 0 4.020 4.020 4.040 3.970 4.070 1,546,000 6,229,880 4.0297 3.245 3.245 3.261 3.205 3.285 1,915,149 3.2529 -0.99%
2019-10-22 0 4.060 4.040 4.060 4.000 4.080 1,462,000 5,924,460 4.0523 3.277 3.261 3.277 3.229 3.294 1,811,091 3.2712 0.25%
2019-10-21 0 4.050 4.040 4.050 4.020 4.150 1,860,000 7,559,870 4.0644 3.269 3.261 3.269 3.245 3.350 2,304,124 3.2810 -0.74%
2019-10-18 0 4.080 4.080 4.140 4.060 4.280 3,016,000 12,522,020 4.1519 3.294 3.294 3.342 3.277 3.455 3,736,150 3.3516 -3.09%
2019-10-17 0 4.210 4.180 4.210 4.050 4.280 5,750,000 23,983,270 4.1710 3.399 3.374 3.399 3.269 3.455 7,122,965 3.3670 2.93%
2019-10-16 0 4.090 4.050 4.090 3.960 4.140 2,990,000 12,162,260 4.0676 3.302 3.269 3.302 3.197 3.342 3,703,942 3.2836 2.00%
2019-10-15 0 4.010 4.000 4.010 3.940 4.030 1,410,000 5,627,880 3.9914 3.237 3.229 3.237 3.181 3.253 1,746,675 3.2221 0.25%
2019-10-14 0 4.000 3.970 4.000 3.960 4.130 2,606,000 10,376,960 3.9819 3.229 3.205 3.229 3.197 3.334 3,228,252 3.2144 0.25%
2019-10-11 0 3.990 3.970 3.990 3.940 4.010 1,116,000 4,450,100 3.9875 3.221 3.205 3.221 3.181 3.237 1,382,475 3.2189 0.25%
2019-10-10 0 3.980 3.950 3.990 3.930 4.060 2,700,000 10,738,460 3.9772 3.213 3.189 3.221 3.172 3.277 3,344,697 3.2106 -0.50%
2019-10-09 0 4.000 3.970 4.000 3.970 4.100 1,402,000 5,647,220 4.0280 3.229 3.205 3.229 3.205 3.310 1,736,765 3.2516 -1.23%
2019-10-08 0 4.050 4.020 4.050 3.870 4.080 3,462,000 13,900,020 4.0150 3.269 3.245 3.269 3.124 3.294 4,288,644 3.2411 3.32%
2019-10-04 0 3.920 3.890 3.920 3.860 4.030 1,100,000 4,320,100 3.9274 3.164 3.140 3.164 3.116 3.253 1,362,654 3.1704 -0.51%
2019-10-03 0 3.940 3.900 3.940 3.850 3.950 1,136,000 4,426,880 3.8969 3.181 3.148 3.181 3.108 3.189 1,407,250 3.1458 -0.25%
2019-10-02 0 3.950 3.940 3.950 3.870 4.000 1,226,000 4,858,900 3.9632 3.189 3.181 3.189 3.124 3.229 1,518,740 3.1993 0.25%
2019-09-30 0 3.940 3.940 3.950 3.840 3.990 1,728,000 6,693,830 3.8737 3.181 3.181 3.189 3.100 3.221 2,140,606 3.1271 0.00%
2019-09-27 0 3.940 3.900 3.940 3.870 3.980 1,648,000 6,460,140 3.9200 3.181 3.148 3.181 3.124 3.213 2,041,504 3.1644 1.81%
2019-09-26 0 3.870 3.870 3.880 3.870 4.040 2,234,000 8,840,480 3.9572 3.124 3.124 3.132 3.124 3.261 2,767,427 3.1945 -2.52%
2019-09-25 0 3.970 3.960 3.980 3.950 4.100 1,660,000 6,631,260 3.9947 3.205 3.197 3.213 3.189 3.310 2,056,369 3.2247 -1.73%
2019-09-24 0 4.040 4.010 4.040 3.900 4.080 3,672,000 14,721,450 4.0091 3.261 3.237 3.261 3.148 3.294 4,548,788 3.2363 3.06%
2019-09-23 0 3.920 3.920 3.930 3.850 4.050 2,934,000 11,659,910 3.9741 3.164 3.164 3.172 3.108 3.269 3,634,570 3.2081 0.77%
2019-09-20 0 3.890 3.880 3.890 3.850 3.980 1,508,000 5,907,460 3.9174 3.140 3.132 3.140 3.108 3.213 1,868,075 3.1623 -0.51%
2019-09-19 0 3.910 3.900 3.910 3.850 4.050 3,508,000 13,776,020 3.9270 3.156 3.148 3.156 3.108 3.269 4,345,628 3.1701 1.56%
2019-09-18 0 3.850 3.800 3.850 3.770 3.960 3,422,000 13,136,240 3.8388 3.108 3.068 3.108 3.043 3.197 4,239,093 3.0988 -1.03%
2019-09-17 0 3.890 3.890 3.900 3.890 4.000 1,162,000 4,547,480 3.9135 3.140 3.140 3.148 3.140 3.229 1,439,458 3.1592 -1.27%
2019-09-16 0 3.940 3.940 3.950 3.860 3.980 2,606,000 10,259,300 3.9368 3.181 3.181 3.189 3.116 3.213 3,228,252 3.1780 1.03%
2019-09-13 0 3.900 3.890 3.900 3.800 3.920 1,246,000 4,851,220 3.8934 3.148 3.140 3.148 3.068 3.164 1,543,516 3.1430 1.04%
2019-09-12 0 3.860 3.800 3.870 3.790 3.900 2,246,000 8,639,240 3.8465 3.116 3.068 3.124 3.059 3.148 2,782,292 3.1051 0.78%
2019-09-11 0 3.830 3.830 3.850 3.800 4.090 2,188,000 8,507,040 3.8880 3.092 3.092 3.108 3.068 3.302 2,710,443 3.1386 -4.25%
2019-09-10 0 4.000 3.970 4.000 3.900 4.190 2,082,000 8,428,220 4.0481 3.229 3.205 3.229 3.148 3.382 2,579,133 3.2679 -3.38%
2019-09-09 0 4.140 4.130 4.150 4.130 4.290 4,546,000 19,138,600 4.2100 3.342 3.334 3.350 3.334 3.463 5,631,478 3.3985 -0.48%
2019-09-06 0 4.160 4.160 4.170 4.080 4.190 3,030,000 12,481,430 4.1193 3.358 3.358 3.366 3.294 3.382 3,753,493 3.3253 -0.24%
2019-09-05 0 4.170 4.160 4.170 4.080 4.300 3,064,000 12,772,340 4.1685 3.366 3.358 3.366 3.294 3.471 3,795,611 3.3650 -0.71%
2019-09-04 0 4.200 4.180 4.190 3.900 4.200 3,720,000 15,253,072 4.1003 3.390 3.374 3.382 3.148 3.390 4,608,249 3.3099 6.33%
2019-09-03 0 3.950 3.890 3.950 3.900 4.180 6,582,000 26,976,760 4.0986 3.189 3.140 3.189 3.148 3.374 8,153,627 3.3086 -4.36%
2019-09-02 0 4.130 4.110 4.140 3.950 4.180 6,152,000 25,227,220 4.1007 3.334 3.318 3.342 3.189 3.374 7,620,953 3.3102 4.03%
2019-08-30 0 3.970 3.960 3.970 3.830 3.980 6,516,000 25,641,370 3.9351 3.205 3.197 3.205 3.092 3.213 8,071,868 3.1766 3.39%
2019-08-29 0 3.840 3.820 3.840 3.750 3.870 3,394,000 12,934,620 3.8110 3.100 3.084 3.100 3.027 3.124 4,204,408 3.0764 1.05%
2019-08-28 0 3.800 3.800 3.830 3.680 3.880 1,646,000 6,209,500 3.7725 3.068 3.068 3.092 2.971 3.132 2,039,026 3.0453 -0.26%
2019-08-27 0 3.810 3.780 3.810 3.680 3.860 3,440,000 13,045,660 3.7923 3.076 3.051 3.076 2.971 3.116 4,261,391 3.0614 3.53%
2019-08-26 0 3.680 3.650 3.680 3.550 3.680 1,474,000 5,367,940 3.6418 2.971 2.946 2.971 2.866 2.971 1,825,957 2.9398 0.82%
2019-08-23 0 3.650 3.610 3.650 3.580 3.650 1,040,000 3,762,880 3.6182 2.946 2.914 2.946 2.890 2.946 1,288,328 2.9207 0.83%
2019-08-22 0 3.620 3.610 3.620 3.550 3.630 1,078,000 3,877,600 3.5970 2.922 2.914 2.922 2.866 2.930 1,335,401 2.9037 1.12%
2019-08-21 0 3.580 3.560 3.580 3.530 3.590 778,000 2,770,580 3.5612 2.890 2.874 2.890 2.850 2.898 963,768 2.8747 0.85%
2019-08-20 0 3.550 3.520 3.550 3.500 3.590 1,608,000 5,704,800 3.5478 2.866 2.842 2.866 2.825 2.898 1,991,953 2.8639 0.00%
2019-08-19 0 3.550 3.500 3.560 3.490 3.600 1,238,000 4,365,120 3.5259 2.866 2.825 2.874 2.817 2.906 1,533,605 2.8463 3.20%
2019-08-16 0 3.440 3.400 3.440 3.370 3.450 576,000 1,962,040 3.4063 2.777 2.745 2.777 2.720 2.785 713,535 2.7497 -0.29%
2019-08-15 0 3.450 3.410 3.460 3.330 3.460 1,066,000 3,596,800 3.3741 2.785 2.753 2.793 2.688 2.793 1,320,536 2.7237 1.47%
2019-08-14 0 3.400 3.360 3.410 3.350 3.480 1,074,000 3,638,580 3.3879 2.745 2.712 2.753 2.704 2.809 1,330,446 2.7349 0.89%
2019-08-13 0 3.370 3.330 3.380 3.350 3.460 2,378,000 8,040,880 3.3814 2.720 2.688 2.728 2.704 2.793 2,945,811 2.7296 -3.44%
2019-08-12 0 3.490 3.470 3.500 3.450 3.560 614,000 2,143,480 3.4910 2.817 2.801 2.825 2.785 2.874 760,609 2.8181 -0.29%
2019-08-09 0 3.500 3.460 3.500 3.460 3.630 1,160,000 4,064,540 3.5039 2.825 2.793 2.825 2.793 2.930 1,436,981 2.8285 -0.28%
2019-08-08 0 3.510 3.490 3.530 3.480 3.540 1,274,000 4,458,460 3.4996 2.833 2.817 2.850 2.809 2.858 1,578,201 2.8250 0.86%
2019-08-07 0 3.480 3.450 3.490 3.420 3.530 1,092,000 3,792,280 3.4728 2.809 2.785 2.817 2.761 2.850 1,352,744 2.8034 0.00%
2019-08-06 0 3.480 3.460 3.490 3.400 3.500 1,196,000 4,107,640 3.4345 2.809 2.793 2.817 2.745 2.825 1,481,577 2.7725 -2.79%
2019-08-05 0 3.580 3.550 3.590 3.550 3.650 1,112,000 3,987,260 3.5857 2.890 2.866 2.898 2.866 2.946 1,377,520 2.8945 -2.19%
2019-08-02 0 3.660 3.630 3.670 3.640 3.740 678,000 2,485,220 3.6655 2.955 2.930 2.963 2.938 3.019 839,891 2.9590 -2.66%
2019-08-01 0 3.760 3.750 3.760 3.710 3.780 1,376,000 5,142,800 3.7375 3.035 3.027 3.035 2.995 3.051 1,704,557 3.0171 -0.53%
2019-07-31 0 3.780 3.770 3.790 3.700 3.780 1,052,000 3,919,010 3.7253 3.051 3.043 3.059 2.987 3.051 1,303,193 3.0072 1.34%
2019-07-30 0 3.730 3.710 3.750 3.710 3.800 1,938,000 7,240,600 3.7361 3.011 2.995 3.027 2.995 3.068 2,400,749 3.0160 -0.53%
2019-07-29 0 3.750 3.740 3.760 3.700 3.820 1,328,000 4,976,000 3.7470 3.027 3.019 3.035 2.987 3.084 1,645,095 3.0247 -0.53%
2019-07-26 0 3.770 3.760 3.770 3.700 3.890 3,362,000 12,781,390 3.8017 3.043 3.035 3.043 2.987 3.140 4,164,767 3.0689 0.27%
2019-07-25 0 3.760 3.750 3.760 3.710 3.790 1,810,000 6,776,560 3.7440 3.035 3.027 3.035 2.995 3.059 2,242,186 3.0223 -0.27%
2019-07-24 0 3.770 3.750 3.770 3.710 3.800 1,658,000 6,220,720 3.7519 3.043 3.027 3.043 2.995 3.068 2,053,892 3.0287 0.80%
2019-07-23 0 3.740 3.720 3.750 3.700 3.900 2,392,000 8,977,960 3.7533 3.019 3.003 3.027 2.987 3.148 2,963,154 3.0299 0.81%
2019-07-22 0 3.710 3.710 3.720 3.630 3.730 1,500,000 5,559,860 3.7066 2.995 2.995 3.003 2.930 3.011 1,858,165 2.9921 0.27%
2019-07-19 0 3.700 3.700 3.720 3.610 3.720 1,496,000 5,486,480 3.6674 2.987 2.987 3.003 2.914 3.003 1,853,210 2.9605 1.09%
2019-07-18 0 3.660 3.640 3.660 3.550 3.680 1,984,000 7,213,910 3.6360 2.955 2.938 2.955 2.866 2.971 2,457,733 2.9352 1.39%
2019-07-17 0 3.610 3.610 3.620 3.550 3.650 1,244,000 4,476,790 3.5987 2.914 2.914 2.922 2.866 2.946 1,541,038 2.9050 0.56%
2019-07-16 0 3.590 3.560 3.600 3.500 3.630 3,440,000 12,255,090 3.5625 2.898 2.874 2.906 2.825 2.930 4,261,391 2.8758 1.70%
2019-07-15 0 3.530 3.500 3.530 3.480 3.560 2,436,000 8,552,131 3.5107 2.850 2.825 2.850 2.809 2.874 3,017,660 2.8340 2.32%
2019-07-12 0 3.450 3.440 3.470 3.450 3.510 1,904,000 6,623,420 3.4787 2.785 2.777 2.801 2.785 2.833 2,358,631 2.8082 -0.86%
2019-07-11 0 3.480 3.480 3.530 3.430 3.540 2,978,000 10,332,070 3.4695 2.809 2.809 2.850 2.769 2.858 3,689,077 2.8007 0.87%
2019-07-10 0 3.450 3.440 3.470 3.330 3.580 1,494,000 5,184,940 3.4705 2.785 2.777 2.801 2.688 2.890 1,850,732 2.8016 -0.58%
2019-07-09 0 3.470 3.470 3.480 3.420 3.500 312,000 1,076,920 3.4517 2.801 2.801 2.809 2.761 2.825 386,498 2.7864 -0.86%
2019-07-08 0 3.500 3.420 3.500 3.420 3.560 70,000 247,340 3.5334 2.825 2.761 2.825 2.761 2.874 86,714 2.8524 -1.13%
2019-07-05 0 3.540 3.480 3.550 3.480 3.550 310,000 1,089,120 3.5133 2.858 2.809 2.866 2.809 2.866 384,021 2.8361 0.00%
2019-07-04 0 3.540 3.540 3.560 3.470 3.590 1,060,000 3,734,740 3.5233 2.858 2.858 2.874 2.801 2.898 1,313,103 2.8442 -0.84%
2019-07-03 0 3.570 3.530 3.580 3.530 3.640 274,000 974,580 3.5569 2.882 2.850 2.890 2.850 2.938 339,425 2.8713 -1.65%
2019-07-02 0 3.630 3.580 3.640 3.580 3.690 1,218,000 4,397,140 3.6101 2.930 2.890 2.938 2.890 2.979 1,508,830 2.9143 0.00%
2019-06-28 0 3.630 3.600 3.640 3.560 3.700 1,056,000 3,819,520 3.6170 2.930 2.906 2.938 2.874 2.987 1,308,148 2.9198 0.55%
2019-06-27 0 3.610 3.650 3.680 3.520 3.750 2,194,000 8,007,080 3.6495 2.914 2.946 2.971 2.842 3.027 2,717,876 2.9461 -1.90%
2019-06-26 0 3.680 3.650 3.700 3.520 3.700 2,922,000 10,483,520 3.5878 2.971 2.946 2.987 2.842 2.987 3,619,705 2.8962 4.55%
2019-06-25 0 3.520 3.460 3.530 3.420 3.530 1,344,000 4,684,840 3.4857 2.842 2.793 2.850 2.761 2.850 1,664,916 2.8139 2.03%
2019-06-24 0 3.450 3.430 3.450 3.400 3.590 1,154,000 4,020,780 3.4842 2.785 2.769 2.785 2.745 2.898 1,429,548 2.8126 -1.99%
2019-06-21 0 3.520 3.480 3.520 3.360 3.540 1,352,000 4,709,260 3.4832 2.842 2.809 2.842 2.712 2.858 1,674,826 2.8118 2.62%
2019-06-20 0 3.430 3.380 3.430 3.330 3.440 1,234,000 4,146,980 3.3606 2.769 2.728 2.769 2.688 2.777 1,528,650 2.7128 1.48%
2019-06-19 0 3.380 3.350 3.380 3.330 3.410 1,166,000 3,910,900 3.3541 2.728 2.704 2.728 2.688 2.753 1,444,413 2.7076 1.50%
2019-06-18 0 3.330 3.270 3.330 3.250 3.330 1,056,000 3,472,360 3.2882 2.688 2.640 2.688 2.624 2.688 1,308,148 2.6544 0.00%
2019-06-17 0 3.330 3.260 3.330 3.300 3.360 194,000 645,420 3.3269 2.688 2.632 2.688 2.664 2.712 240,323 2.6856 -0.60%
2019-06-14 0 3.350 3.310 3.350 3.320 3.370 150,000 500,080 3.3339 2.704 2.672 2.704 2.680 2.720 185,816 2.6913 -0.89%
2019-06-13 0 3.380 3.300 3.380 3.320 3.390 66,000 222,420 3.3700 2.728 2.664 2.728 2.680 2.737 81,759 2.7204 -0.88%
2019-06-12 0 3.410 3.400 3.410 3.280 3.410 1,192,000 4,012,620 3.3663 2.753 2.745 2.753 2.648 2.753 1,476,622 2.7174 -0.29%
2019-06-11 0 3.420 3.420 3.430 3.360 3.500 1,230,000 4,178,620 3.3973 2.761 2.761 2.769 2.712 2.825 1,523,695 2.7424 1.18%
2019-06-10 0 3.380 3.360 3.380 3.330 3.400 1,060,000 3,567,140 3.3652 2.728 2.712 2.728 2.688 2.745 1,313,103 2.7166 0.60%
2019-06-06 0 3.360 3.330 3.360 3.250 3.360 1,324,000 4,360,620 3.2935 2.712 2.688 2.712 2.624 2.712 1,640,140 2.6587 1.82%
2019-06-05 0 3.300 3.280 3.310 3.250 3.350 1,034,000 3,403,020 3.2911 2.664 2.648 2.672 2.624 2.704 1,280,895 2.6568 1.54%
2019-06-04 0 3.350 3.350 3.360 3.300 3.400 254,000 845,740 3.3297 2.624 2.624 2.631 2.584 2.663 324,331 2.6076 -1.18%
2019-06-03 0 3.390 3.350 3.390 3.330 3.410 1,040,000 3,498,700 3.3641 2.655 2.624 2.655 2.608 2.671 1,327,968 2.6346 -0.29%
2019-05-31 0 3.400 3.370 3.400 3.340 3.400 1,050,000 3,534,720 3.3664 2.663 2.639 2.663 2.616 2.663 1,340,737 2.6364 0.59%
2019-05-30 0 3.380 3.350 3.380 3.300 3.420 284,000 959,760 3.3794 2.647 2.624 2.647 2.584 2.678 362,638 2.6466 1.81%
2019-05-29 0 3.320 3.280 3.330 3.280 3.330 66,000 217,940 3.3021 2.600 2.569 2.608 2.569 2.608 84,275 2.5861 0.91%
2019-05-28 0 3.290 3.270 3.320 3.270 3.410 1,326,000 4,420,320 3.3336 2.577 2.561 2.600 2.561 2.671 1,693,160 2.6107 -2.08%
2019-05-27 0 3.360 3.330 3.360 3.280 3.400 114,000 380,260 3.3356 2.631 2.608 2.631 2.569 2.663 145,566 2.6123 0.90%
2019-05-24 0 3.330 3.270 3.300 3.220 3.360 734,000 2,397,360 3.2662 2.608 2.561 2.584 2.522 2.631 937,239 2.5579 2.78%
2019-05-23 0 3.240 3.210 3.250 3.160 3.300 1,708,000 5,492,660 3.2158 2.537 2.514 2.545 2.475 2.584 2,180,933 2.5185 -2.70%
2019-05-22 0 3.330 3.270 3.350 3.200 3.420 1,626,000 5,385,640 3.3122 2.608 2.561 2.624 2.506 2.678 2,076,228 2.5940 -1.77%
2019-05-21 0 3.390 3.340 3.410 3.320 3.450 1,420,000 4,800,680 3.3808 2.655 2.616 2.671 2.600 2.702 1,813,188 2.6476 -0.59%
2019-05-20 0 3.410 3.390 3.420 3.350 3.460 648,000 2,210,020 3.4105 2.671 2.655 2.678 2.624 2.710 827,427 2.6710 -2.01%
2019-05-17 0 3.480 3.440 3.480 3.380 3.500 1,408,000 4,841,420 3.4385 2.725 2.694 2.725 2.647 2.741 1,797,865 2.6929 0.00%
2019-05-16 0 3.480 3.440 3.480 3.400 3.490 218,000 753,080 3.4545 2.725 2.694 2.725 2.663 2.733 278,363 2.7054 -0.29%
2019-05-15 0 3.490 3.440 3.500 3.350 3.500 1,334,000 4,588,660 3.4398 2.733 2.694 2.741 2.624 2.741 1,703,375 2.6939 2.05%
2019-05-14 0 3.420 3.370 3.420 3.270 3.450 4,128,000 14,026,400 3.3979 2.678 2.639 2.678 2.561 2.702 5,271,013 2.6610 -1.44%
2019-05-10 0 3.470 3.430 3.500 3.390 3.530 1,278,000 4,397,280 3.4408 2.718 2.686 2.741 2.655 2.765 1,631,869 2.6946 -0.57%
2019-05-09 0 3.490 3.490 3.500 3.410 3.580 1,140,000 3,954,620 3.4690 2.733 2.733 2.741 2.671 2.804 1,455,658 2.7167 -1.97%
2019-05-08 0 3.560 3.560 3.590 3.550 3.600 1,106,000 3,951,720 3.5730 2.788 2.788 2.812 2.780 2.819 1,412,243 2.7982 -1.11%
2019-05-07 0 3.600 3.560 3.600 3.530 3.660 1,024,000 3,663,100 3.5772 2.819 2.788 2.819 2.765 2.866 1,307,538 2.8015 0.84%
2019-05-06 0 3.570 3.570 3.580 3.500 3.710 1,764,420 6,311,586 3.5771 2.796 2.796 2.804 2.741 2.905 2,252,975 2.8014 -4.55%
2019-05-03 0 3.740 3.730 3.740 3.680 3.740 588,000 2,182,220 3.7113 2.929 2.921 2.929 2.882 2.929 750,813 2.9065 0.27%
2019-05-02 0 3.730 3.720 3.730 3.690 3.790 560,000 2,093,220 3.7379 2.921 2.913 2.921 2.890 2.968 715,060 2.9273 0.00%
2019-04-30 0 3.730 3.720 3.740 3.680 3.740 1,750,000 6,481,500 3.7037 2.921 2.913 2.929 2.882 2.929 2,234,562 2.9006 0.00%
2019-04-29 0 3.730 3.730 3.750 3.660 3.790 1,652,000 6,149,680 3.7226 2.921 2.921 2.937 2.866 2.968 2,109,427 2.9153 0.81%
2019-04-26 0 3.700 3.670 3.710 3.620 3.710 2,184,000 7,976,120 3.6521 2.898 2.874 2.905 2.835 2.905 2,788,734 2.8601 1.09%
2019-04-25 0 3.660 3.660 3.720 3.620 3.730 3,412,000 12,554,980 3.6797 2.866 2.866 2.913 2.835 2.921 4,356,758 2.8817 -0.54%
2019-04-24 0 3.680 3.660 3.680 3.620 3.720 2,236,000 8,226,060 3.6789 2.882 2.866 2.882 2.835 2.913 2,855,132 2.8811 0.82%
2019-04-23 0 3.650 3.640 3.680 3.620 3.730 1,590,000 5,811,480 3.6550 2.859 2.851 2.882 2.835 2.921 2,030,260 2.8624 0.00%
2019-04-18 0 3.650 3.630 3.660 3.610 3.740 1,282,000 4,687,720 3.6566 2.859 2.843 2.866 2.827 2.929 1,636,977 2.8636 -0.82%
2019-04-17 0 3.680 3.680 3.730 3.680 3.820 1,786,000 6,694,120 3.7481 2.882 2.882 2.921 2.882 2.992 2,280,530 2.9353 -1.87%
2019-04-16 0 3.750 3.720 3.750 3.620 3.750 2,368,000 8,734,740 3.6887 2.937 2.913 2.937 2.835 2.937 3,023,682 2.8888 3.02%
2019-04-15 0 3.640 3.630 3.640 3.630 3.690 1,686,000 6,149,400 3.6473 2.851 2.843 2.851 2.843 2.890 2,152,841 2.8564 0.28%
2019-04-12 0 3.630 3.610 3.630 3.540 3.650 2,412,000 8,680,500 3.5989 2.843 2.827 2.843 2.772 2.859 3,079,865 2.8185 3.13%
2019-04-11 0 3.520 3.510 3.590 3.510 3.770 2,696,000 9,828,180 3.6455 2.757 2.749 2.812 2.749 2.952 3,442,503 2.8550 -3.03%
2019-04-10 0 3.630 3.620 3.650 3.550 3.680 1,744,000 6,324,760 3.6266 2.843 2.835 2.859 2.780 2.882 2,226,901 2.8402 0.00%
2019-04-09 0 3.630 3.600 3.630 3.520 3.670 1,564,280 5,635,494 3.6026 2.843 2.819 2.843 2.757 2.874 1,997,418 2.8214 3.13%
2019-04-08 0 3.520 3.520 3.560 3.480 3.630 1,280,000 4,520,760 3.5318 2.757 2.757 2.788 2.725 2.843 1,634,423 2.7660 -1.40%
2019-04-04 0 3.570 3.550 3.580 3.400 3.720 6,816,000 24,101,160 3.5360 2.796 2.780 2.804 2.663 2.913 8,703,301 2.7692 5.00%
2019-04-03 0 3.400 3.400 3.410 3.320 3.430 2,314,300 7,818,084 3.3782 2.663 2.663 2.671 2.600 2.686 2,955,113 2.6456 3.03%
2019-04-02 0 3.300 3.280 3.300 3.290 3.440 2,160,000 7,226,060 3.3454 2.584 2.569 2.584 2.577 2.694 2,758,088 2.6200 -2.08%
2019-04-01 0 3.370 3.340 3.370 3.210 3.500 8,523,000 28,335,630 3.3246 2.639 2.616 2.639 2.514 2.741 10,882,957 2.6037 6.31%
2019-03-29 0 3.170 3.170 3.180 3.060 3.170 2,560,000 7,955,420 3.1076 2.483 2.483 2.490 2.396 2.483 3,268,845 2.4337 2.92%
2019-03-28 0 3.080 3.070 3.080 3.020 3.080 1,886,000 5,772,380 3.0606 2.412 2.404 2.412 2.365 2.412 2,408,220 2.3969 0.65%
2019-03-27 0 3.060 3.040 3.060 3.030 3.090 442,000 1,353,240 3.0616 2.396 2.381 2.396 2.373 2.420 564,387 2.3977 0.33%
2019-03-26 0 3.050 3.020 3.050 2.960 3.050 1,018,000 3,063,580 3.0094 2.389 2.365 2.389 2.318 2.389 1,299,877 2.3568 0.33%
2019-03-25 0 3.040 3.030 3.040 3.010 3.100 1,046,000 3,170,400 3.0310 2.381 2.373 2.381 2.357 2.428 1,335,630 2.3737 -1.30%
2019-03-22 0 3.080 3.050 3.080 3.020 3.080 1,452,000 4,434,480 3.0540 2.412 2.389 2.412 2.365 2.412 1,854,048 2.3918 1.99%
2019-03-21 0 3.020 3.020 3.030 2.990 3.090 1,018,000 3,070,720 3.0164 2.365 2.365 2.373 2.342 2.420 1,299,877 2.3623 -0.98%
2019-03-20 0 3.050 3.040 3.050 3.000 3.050 1,018,000 3,085,960 3.0314 2.389 2.381 2.389 2.349 2.389 1,299,877 2.3740 -0.65%
2019-03-19 0 3.070 3.040 3.070 3.000 3.100 1,148,000 3,476,920 3.0287 2.404 2.381 2.404 2.349 2.428 1,465,873 2.3719 -0.32%
2019-03-18 0 3.080 3.040 3.080 3.040 3.080 362,000 1,103,860 3.0493 2.412 2.381 2.412 2.381 2.412 462,235 2.3881 0.00%
2019-03-15 0 3.080 3.080 3.090 3.040 3.100 1,042,000 3,203,920 3.0748 2.412 2.412 2.420 2.381 2.428 1,330,522 2.4080 0.33%
2019-03-14 0 3.070 3.050 3.070 3.000 3.070 1,032,000 3,143,640 3.0462 2.404 2.389 2.404 2.349 2.404 1,317,753 2.3856 -0.97%
2019-03-13 0 3.100 3.070 3.100 3.050 3.170 506,000 1,563,800 3.0905 2.428 2.404 2.428 2.389 2.483 646,108 2.4203 -1.59%
2019-03-12 0 3.150 3.120 3.160 3.050 3.190 1,164,000 3,640,240 3.1274 2.467 2.443 2.475 2.389 2.498 1,486,303 2.4492 -1.25%
2019-03-11 0 3.190 3.120 3.180 3.040 3.200 1,416,000 4,388,680 3.0994 2.498 2.443 2.490 2.381 2.506 1,808,080 2.4273 4.93%
2019-03-08 0 3.040 3.040 3.050 3.020 3.080 414,000 1,263,340 3.0515 2.381 2.381 2.389 2.365 2.412 528,634 2.3898 -1.94%
2019-03-07 0 3.100 3.090 3.120 3.080 3.150 522,000 1,623,560 3.1103 2.428 2.420 2.443 2.412 2.467 666,538 2.4358 -2.52%
2019-03-06 0 3.180 3.140 3.180 3.150 3.210 1,044,000 3,311,100 3.1716 2.490 2.459 2.490 2.467 2.514 1,333,076 2.4838 -0.31%
2019-03-05 0 3.190 3.190 3.240 3.070 3.260 4,294,000 13,511,000 3.1465 2.498 2.498 2.537 2.404 2.553 5,482,978 2.4642 1.92%
2019-03-04 0 3.130 3.120 3.130 2.960 3.130 1,742,000 5,296,040 3.0402 2.451 2.443 2.451 2.318 2.451 2,224,347 2.3809 1.62%
2019-03-01 0 3.080 3.070 3.120 3.010 3.110 520,000 1,600,140 3.0772 2.412 2.404 2.443 2.357 2.436 663,984 2.4099 0.00%
2019-02-28 0 3.080 3.040 3.080 3.000 3.110 1,226,000 3,770,200 3.0752 2.412 2.381 2.412 2.349 2.436 1,565,471 2.4083 -1.28%
2019-02-27 0 3.120 3.120 3.140 2.900 3.160 1,266,000 3,893,780 3.0757 2.443 2.443 2.459 2.271 2.475 1,616,546 2.4087 -1.27%
2019-02-26 0 3.160 3.160 3.180 3.100 3.250 638,000 2,055,520 3.2218 2.475 2.475 2.490 2.428 2.545 814,658 2.5232 -1.25%
2019-02-25 0 3.200 3.190 3.210 3.150 3.300 1,124,000 3,648,520 3.2460 2.506 2.498 2.514 2.467 2.584 1,435,227 2.5421 1.59%
2019-02-22 0 3.150 3.130 3.150 3.040 3.150 3,700,000 11,465,120 3.0987 2.467 2.451 2.467 2.381 2.467 4,724,503 2.4267 1.61%
2019-02-21 0 3.100 3.100 3.120 3.050 3.120 1,272,000 3,936,020 3.0944 2.428 2.428 2.443 2.389 2.443 1,624,208 2.4233 1.64%
2019-02-20 0 3.050 3.050 3.080 2.970 3.220 3,264,000 10,144,480 3.1080 2.389 2.389 2.412 2.326 2.522 4,167,778 2.4340 -1.61%
2019-02-19 0 3.100 3.100 3.130 2.910 3.150 2,674,000 8,048,140 3.0098 2.428 2.428 2.451 2.279 2.467 3,414,411 2.3571 3.33%
2019-02-18 0 3.000 2.970 2.990 2.850 3.050 4,296,000 12,673,040 2.9500 2.349 2.326 2.342 2.232 2.389 5,485,531 2.3103 3.81%
2019-02-15 0 2.890 2.890 2.910 2.850 2.970 3,208,000 9,338,460 2.9110 2.263 2.263 2.279 2.232 2.326 4,096,272 2.2797 0.70%
2019-02-14 0 2.870 2.830 2.870 2.720 2.900 1,186,000 3,376,440 2.8469 2.248 2.216 2.248 2.130 2.271 1,514,395 2.2296 5.51%
2019-02-13 0 2.720 2.720 2.750 2.650 2.840 790,000 2,165,800 2.7415 2.130 2.130 2.154 2.075 2.224 1,008,745 2.1470 -2.16%
2019-02-12 0 2.780 2.780 2.790 2.780 2.820 450,000 1,258,380 2.7964 2.177 2.177 2.185 2.177 2.208 574,602 2.1900 0.00%
2019-02-11 0 2.780 2.780 2.800 2.760 2.980 1,362,000 3,877,220 2.8467 2.177 2.177 2.193 2.161 2.334 1,739,128 2.2294 -0.71%
2019-02-08 0 2.800 2.790 2.800 2.650 2.820 2,546,000 7,074,960 2.7789 2.193 2.185 2.193 2.075 2.208 3,250,969 2.1763 1.82%
2019-02-04 0 2.750 2.710 2.750 2.570 2.780 3,112,000 8,406,380 2.7013 2.154 2.122 2.154 2.013 2.177 3,973,690 2.1155 6.59%
2019-02-01 0 2.580 2.570 2.590 2.540 2.600 1,342,000 3,439,400 2.5629 2.021 2.013 2.028 1.989 2.036 1,713,590 2.0071 0.00%
2019-01-31 0 2.580 2.570 2.590 2.510 2.650 5,966,000 15,397,800 2.5809 2.021 2.013 2.028 1.966 2.075 7,617,942 2.0213 2.79%
2019-01-30 0 2.510 2.500 2.510 2.500 2.520 1,006,000 2,523,440 2.5084 1.966 1.958 1.966 1.958 1.974 1,284,554 1.9644 0.80%
2019-01-29 0 2.490 2.490 2.500 2.480 2.510 876,000 2,189,460 2.4994 1.950 1.950 1.958 1.942 1.966 1,118,558 1.9574 -0.40%
2019-01-28 0 2.500 2.500 2.510 2.490 2.520 958,000 2,393,080 2.4980 1.958 1.958 1.966 1.950 1.974 1,223,263 1.9563 -0.40%
2019-01-25 0 2.510 2.510 2.520 2.480 2.560 34,664,000 86,357,140 2.4913 1.966 1.966 1.974 1.942 2.005 44,262,211 1.9510

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top