Genertec Universal Medical Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02666  2015-07-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-07-15 0 4.760 4.740 4.760 4.660 4.780 4,117,500 19,477,425 4.7304 4.760 4.740 4.760 4.660 4.780 4,117,500 4.7304 2.15%
2026-07-14 0 4.660 4.650 4.660 4.540 4.680 2,197,500 10,164,579 4.6255 4.660 4.650 4.660 4.540 4.680 2,197,500 4.6255 1.08%
2026-07-13 0 4.610 4.600 4.610 4.540 4.630 2,724,000 12,487,027 4.5841 4.610 4.600 4.610 4.540 4.630 2,724,000 4.5841 0.88%
2026-07-10 0 4.570 4.550 4.570 4.500 4.640 4,428,000 20,199,680 4.5618 4.570 4.550 4.570 4.500 4.640 4,428,000 4.5618 0.88%
2026-07-09 0 4.530 4.510 4.530 4.500 4.610 2,758,000 12,522,460 4.5404 4.530 4.510 4.530 4.500 4.610 2,758,000 4.5404 -1.31%
2026-07-08 0 4.590 4.580 4.590 4.540 4.640 3,126,000 14,347,706 4.5898 4.590 4.580 4.590 4.540 4.640 3,126,000 4.5898 0.66%
2026-07-07 0 4.560 4.550 4.560 4.550 4.680 3,292,000 15,083,037 4.5817 4.560 4.550 4.560 4.550 4.680 3,292,000 4.5817 -2.56%
2026-07-06 0 4.680 4.660 4.680 4.590 4.710 3,887,500 18,160,341 4.6715 4.680 4.660 4.680 4.590 4.710 3,887,500 4.6715 1.30%
2026-07-03 0 4.620 4.600 4.620 4.520 4.680 9,652,000 44,754,900 4.6369 4.620 4.600 4.620 4.520 4.680 9,652,000 4.6369 3.36%
2026-07-02 0 4.470 4.470 4.480 4.440 4.560 6,755,700 30,225,510 4.4741 4.470 4.470 4.480 4.440 4.560 6,755,700 4.4741 0.68%
2026-06-30 0 4.440 4.430 4.440 4.370 4.530 11,559,000 51,613,720 4.4652 4.440 4.430 4.440 4.370 4.530 11,559,000 4.4652 -0.67%
2026-06-29 0 4.470 4.470 4.480 4.380 4.530 5,015,000 22,378,182 4.4622 4.470 4.470 4.480 4.380 4.530 5,015,000 4.4622 1.82%
2026-06-26 0 4.390 4.380 4.390 4.320 4.460 5,980,134 26,227,251 4.3857 4.390 4.380 4.390 4.320 4.460 5,980,134 4.3857 -0.23%
2026-06-25 0 4.760 4.760 4.770 4.660 4.810 8,402,000 39,770,605 4.7335 4.400 4.400 4.409 4.308 4.446 9,089,436 4.3755 0.21%
2026-06-24 0 4.750 4.750 4.760 4.730 4.850 6,537,000 31,198,945 4.7727 4.391 4.391 4.400 4.372 4.483 7,071,845 4.4117 -1.25%
2026-06-23 0 4.810 4.810 4.820 4.740 4.900 10,176,500 48,773,825 4.7928 4.446 4.446 4.455 4.382 4.529 11,009,123 4.4303 -0.62%
2026-06-22 0 4.840 4.840 4.850 4.830 4.980 7,541,000 36,729,892 4.8707 4.474 4.474 4.483 4.465 4.603 8,157,991 4.5023 -2.42%
2026-06-18 0 4.960 4.950 4.960 4.900 5.030 9,281,500 45,983,605 4.9543 4.585 4.576 4.585 4.529 4.650 10,040,895 4.5796 -1.20%
2026-06-17 0 5.020 5.010 5.030 4.980 5.140 6,785,500 34,234,025 5.0452 4.640 4.631 4.650 4.603 4.751 7,340,677 4.6636 -2.14%
2026-06-16 0 5.130 5.100 5.130 5.090 5.250 6,607,000 34,023,353 5.1496 4.742 4.714 4.742 4.705 4.853 7,147,573 4.7601 -2.47%
2026-06-15 0 5.260 5.260 5.280 5.230 5.390 4,201,500 22,215,939 5.2876 4.862 4.862 4.881 4.834 4.982 4,545,259 4.8877 -1.68%
2026-06-12 0 5.350 5.320 5.350 5.210 5.360 6,800,500 36,134,220 5.3135 4.945 4.918 4.945 4.816 4.955 7,356,905 4.9116 2.69%
2026-06-11 0 5.210 5.210 5.220 5.190 5.340 4,000,000 20,902,545 5.2256 4.816 4.816 4.825 4.797 4.936 4,327,273 4.8304 -0.76%
2026-06-10 0 5.250 5.250 5.260 5.140 5.300 4,117,000 21,540,610 5.2321 4.853 4.853 4.862 4.751 4.899 4,453,845 4.8364 1.74%
2026-06-09 0 5.160 5.160 5.170 5.120 5.250 6,543,500 33,842,647 5.1719 4.770 4.770 4.779 4.733 4.853 7,078,877 4.7808 -1.15%
2026-06-08 0 5.220 5.220 5.230 5.140 5.240 3,690,500 19,167,875 5.1938 4.825 4.825 4.834 4.751 4.844 3,992,450 4.8010 0.19%
2026-06-05 0 5.210 5.210 5.220 5.210 5.360 6,733,500 35,397,782 5.2570 4.816 4.816 4.825 4.816 4.955 7,284,423 4.8594 -0.57%
2026-06-04 0 5.240 5.240 5.250 5.210 5.300 4,161,000 21,796,178 5.2382 4.844 4.844 4.853 4.816 4.899 4,501,445 4.8420 -0.38%
2026-06-03 0 5.260 5.260 5.270 5.200 5.300 5,402,500 28,339,566 5.2456 4.862 4.862 4.871 4.807 4.899 5,844,523 4.8489 0.19%
2026-06-02 0 5.250 5.250 5.260 5.220 5.300 4,592,500 24,161,933 5.2612 4.853 4.853 4.862 4.825 4.899 4,968,250 4.8633 0.19%
2026-06-01 0 5.240 5.240 5.270 5.200 5.280 3,348,500 17,566,737 5.2462 4.844 4.844 4.871 4.807 4.881 3,622,468 4.8494 1.35%
2026-05-29 0 5.170 5.170 5.240 5.170 5.290 5,156,000 26,872,128 5.2118 4.779 4.779 4.844 4.779 4.890 5,577,855 4.8176 -0.58%
2026-05-28 0 5.200 5.190 5.200 5.170 5.310 5,284,500 27,573,780 5.2179 4.807 4.797 4.807 4.779 4.908 5,716,868 4.8232 -1.89%
2026-05-27 0 5.300 5.300 5.320 5.280 5.370 4,012,500 21,316,765 5.3126 4.899 4.899 4.918 4.881 4.964 4,340,795 4.9108 -0.93%
2026-05-26 0 5.350 5.340 5.350 5.290 5.400 5,469,000 29,204,711 5.3400 4.945 4.936 4.945 4.890 4.992 5,916,464 4.9362 -0.74%
2026-05-22 0 5.390 5.380 5.390 5.350 5.440 3,075,500 16,550,966 5.3816 4.982 4.973 4.982 4.945 5.029 3,327,132 4.9745 0.00%
2026-05-21 0 5.390 5.390 5.400 5.370 5.490 4,438,000 24,037,975 5.4164 4.982 4.982 4.992 4.964 5.075 4,801,109 5.0068 -1.10%
2026-05-20 0 5.450 5.440 5.450 5.430 5.500 2,535,500 13,836,942 5.4573 5.038 5.029 5.038 5.019 5.084 2,742,950 5.0445 -0.55%
2026-05-19 0 5.480 5.470 5.480 5.460 5.520 2,832,000 15,548,991 5.4905 5.066 5.056 5.066 5.047 5.103 3,063,709 5.0752 0.00%
2026-05-18 0 5.480 5.470 5.480 5.460 5.600 3,102,500 17,030,212 5.4892 5.066 5.056 5.066 5.047 5.176 3,356,341 5.0740 -1.79%
2026-05-15 0 5.580 5.550 5.580 5.500 5.600 2,878,000 15,959,940 5.5455 5.158 5.130 5.158 5.084 5.176 3,113,473 5.1261 0.00%
2026-05-14 0 5.580 5.570 5.580 5.550 5.630 3,340,000 18,602,930 5.5697 5.158 5.149 5.158 5.130 5.204 3,613,273 5.1485 0.00%
2026-05-13 0 5.580 5.580 5.590 5.570 5.690 5,491,700 30,732,527 5.5962 5.158 5.158 5.167 5.149 5.260 5,941,021 5.1729 -1.41%
2026-05-12 0 5.660 5.660 5.680 5.660 5.760 3,264,000 18,586,335 5.6943 5.232 5.232 5.250 5.232 5.324 3,531,055 5.2637 -0.88%
2026-05-11 0 5.710 5.710 5.730 5.680 5.740 2,873,000 16,416,472 5.7141 5.278 5.278 5.297 5.250 5.306 3,108,064 5.2819 -0.35%
2026-05-08 0 5.730 5.730 5.750 5.690 5.770 3,102,578 17,743,141 5.7188 5.297 5.297 5.315 5.260 5.334 3,356,425 5.2863 -0.87%
2026-05-07 0 5.780 5.760 5.780 5.740 5.820 3,566,972 20,550,791 5.7614 5.343 5.324 5.343 5.306 5.380 3,858,815 5.3257 -0.17%
2026-05-06 0 5.790 5.770 5.790 5.720 5.820 4,164,500 24,006,280 5.7645 5.352 5.334 5.352 5.287 5.380 4,505,232 5.3285 2.48%
2026-05-05 0 5.650 5.640 5.650 5.610 5.760 1,494,000 8,421,935 5.6372 5.223 5.213 5.223 5.186 5.324 1,616,236 5.2108 -1.40%
2026-05-04 0 5.730 5.720 5.730 5.730 5.810 1,341,000 7,746,677 5.7768 5.297 5.287 5.297 5.297 5.371 1,450,718 5.3399 -1.21%
2026-04-30 0 5.800 5.790 5.800 5.780 5.890 4,557,372 26,507,962 5.8165 5.361 5.352 5.361 5.343 5.445 4,930,248 5.3766 -1.36%
2026-04-29 0 5.880 5.880 5.890 5.790 5.880 2,185,000 12,766,195 5.8427 5.435 5.435 5.445 5.352 5.435 2,363,773 5.4008 1.55%
2026-04-28 0 5.790 5.780 5.790 5.760 5.820 2,336,500 13,527,020 5.7894 5.352 5.343 5.352 5.324 5.380 2,527,668 5.3516 -0.69%
2026-04-27 0 5.830 5.830 5.850 5.810 5.870 3,042,498 17,757,128 5.8364 5.389 5.389 5.408 5.371 5.426 3,291,430 5.3950 -1.02%
2026-04-24 0 5.890 5.870 5.890 5.850 5.900 1,687,000 9,922,202 5.8816 5.445 5.426 5.445 5.408 5.454 1,825,027 5.4367 -0.67%
2026-04-23 0 5.930 5.910 5.930 5.870 5.950 2,683,500 15,874,644 5.9156 5.482 5.463 5.482 5.426 5.500 2,903,059 5.4682 0.51%
2026-04-22 0 5.900 5.900 5.910 5.880 5.940 2,682,500 15,855,672 5.9108 5.454 5.454 5.463 5.435 5.491 2,901,977 5.4637 -1.01%
2026-04-21 0 5.960 5.950 5.960 5.880 5.970 2,486,000 14,739,276 5.9289 5.509 5.500 5.509 5.435 5.518 2,689,400 5.4805 1.02%
2026-04-20 0 5.900 5.880 5.900 5.850 5.910 1,635,500 9,619,829 5.8819 5.454 5.435 5.454 5.408 5.463 1,769,314 5.4370 -0.17%
2026-04-17 0 5.910 5.890 5.910 5.830 5.930 2,998,000 17,664,565 5.8921 5.463 5.445 5.463 5.389 5.482 3,243,291 5.4465 0.51%
2026-04-16 0 5.880 5.870 5.880 5.820 5.890 2,476,500 14,500,020 5.8550 5.435 5.426 5.435 5.380 5.445 2,679,123 5.4122 0.17%
2026-04-15 0 5.870 5.840 5.870 5.820 5.880 2,298,846 13,455,884 5.8533 5.426 5.398 5.426 5.380 5.435 2,486,933 5.4106 0.69%
2026-04-14 0 5.830 5.810 5.830 5.790 5.890 3,146,000 18,292,484 5.8145 5.389 5.371 5.389 5.352 5.445 3,403,400 5.3748 0.34%
2026-04-13 0 5.810 5.770 5.810 5.770 5.840 3,125,000 18,109,820 5.7951 5.371 5.334 5.371 5.334 5.398 3,380,682 5.3569 -1.02%
2026-04-10 0 5.870 5.870 5.880 5.830 5.920 1,771,000 10,395,045 5.8696 5.426 5.426 5.435 5.389 5.472 1,915,900 5.4257 0.17%
2026-04-09 0 5.860 5.860 5.870 5.860 5.950 2,169,000 12,765,620 5.8855 5.417 5.417 5.426 5.417 5.500 2,346,464 5.4404 -1.51%
2026-04-08 0 5.950 5.930 5.950 5.910 5.990 3,312,996 19,699,105 5.9460 5.500 5.482 5.500 5.463 5.537 3,584,059 5.4963 0.85%
2026-04-02 0 5.900 5.880 5.900 5.840 5.900 1,973,000 11,583,371 5.8709 5.454 5.435 5.454 5.398 5.454 2,134,427 5.4269 0.68%
2026-04-01 0 5.860 5.850 5.870 5.830 5.940 4,200,000 24,722,925 5.8864 5.417 5.408 5.426 5.389 5.491 4,543,636 5.4412 1.21%
2026-03-31 0 5.790 5.790 5.800 5.760 5.880 2,598,500 15,060,268 5.7958 5.352 5.352 5.361 5.324 5.435 2,811,105 5.3574 -0.69%
2026-03-30 0 5.830 5.820 5.830 5.800 5.940 3,774,500 22,025,872 5.8354 5.389 5.380 5.389 5.361 5.491 4,083,323 5.3941 -2.02%
2026-03-27 0 5.950 5.940 5.950 5.740 5.980 6,284,304 37,200,399 5.9196 5.500 5.491 5.500 5.306 5.528 6,798,474 5.4719 2.41%
2026-03-26 0 5.810 5.800 5.810 5.770 5.920 5,427,500 31,595,088 5.8213 5.371 5.361 5.371 5.334 5.472 5,871,568 5.3810 0.00%
2026-03-25 0 5.810 5.810 5.830 5.740 5.830 4,310,500 25,001,777 5.8002 5.371 5.371 5.389 5.306 5.389 4,663,177 5.3615 1.22%
2026-03-24 0 5.740 5.730 5.740 5.630 5.770 5,622,000 32,111,187 5.7117 5.306 5.297 5.306 5.204 5.334 6,081,982 5.2797 1.95%
2026-03-23 0 5.630 5.590 5.630 5.540 5.800 9,018,000 50,603,709 5.6114 5.204 5.167 5.204 5.121 5.361 9,755,836 5.1870 -3.60%
2026-03-20 0 5.840 5.820 5.840 5.800 5.930 11,461,500 66,978,075 5.8437 5.398 5.380 5.398 5.361 5.482 12,399,259 5.4018 -0.68%
2026-03-19 0 5.880 5.860 5.880 5.860 5.990 3,979,000 23,488,935 5.9032 5.435 5.417 5.435 5.417 5.537 4,304,555 5.4568 -1.67%
2026-03-18 0 5.980 5.980 6.010 5.940 6.020 3,478,500 20,803,858 5.9807 5.528 5.528 5.555 5.491 5.565 3,763,105 5.5284 0.50%
2026-03-17 0 5.950 5.950 5.970 5.950 6.050 5,319,500 31,910,245 5.9987 5.500 5.500 5.518 5.500 5.592 5,754,732 5.5450 0.00%
2026-03-16 0 5.950 5.950 5.980 5.920 5.980 1,924,000 11,463,542 5.9582 5.500 5.500 5.528 5.472 5.528 2,081,418 5.5076 -0.17%
2026-03-13 0 5.960 5.940 5.960 5.940 6.010 3,865,000 23,057,550 5.9657 5.509 5.491 5.509 5.491 5.555 4,181,227 5.5145 -0.67%
2026-03-12 0 6.000 5.980 6.000 5.910 6.000 4,812,500 28,634,300 5.9500 5.546 5.528 5.546 5.463 5.546 5,206,250 5.5000 0.84%
2026-03-11 0 5.950 5.940 5.950 5.940 6.080 5,854,000 35,105,292 5.9968 5.500 5.491 5.500 5.491 5.620 6,332,964 5.5433 -1.98%
2026-03-10 0 6.070 6.070 6.080 5.980 6.090 6,919,500 41,840,395 6.0467 5.611 5.611 5.620 5.528 5.629 7,485,641 5.5894 2.36%
2026-03-09 0 5.930 5.930 5.940 5.870 6.010 9,084,000 53,816,446 5.9243 5.482 5.482 5.491 5.426 5.555 9,827,236 5.4763 -2.31%
2026-03-06 0 6.070 6.070 6.100 5.970 6.110 9,539,500 57,891,233 6.0686 5.611 5.611 5.639 5.518 5.648 10,320,005 5.6096 2.19%
2026-03-05 0 5.940 5.940 5.960 5.930 6.050 5,889,600 35,223,181 5.9806 5.491 5.491 5.509 5.482 5.592 6,371,476 5.5283 0.85%
2026-03-04 0 5.890 5.870 5.890 5.810 5.960 5,920,570 34,770,759 5.8729 5.445 5.426 5.445 5.371 5.509 6,404,980 5.4287 -0.67%
2026-03-03 0 5.930 5.930 5.970 5.920 6.080 7,277,500 43,540,936 5.9830 5.482 5.482 5.518 5.472 5.620 7,872,932 5.5305 -1.98%
2026-03-02 0 6.050 6.040 6.050 5.970 6.110 4,491,700 27,111,190 6.0358 5.592 5.583 5.592 5.518 5.648 4,859,203 5.5793 -0.98%
2026-02-27 0 6.110 6.100 6.110 6.110 6.190 4,878,500 29,871,440 6.1231 5.648 5.639 5.648 5.648 5.722 5,277,650 5.6600 -0.49%
2026-02-26 0 6.140 6.130 6.140 6.130 6.310 2,899,181 17,932,819 6.1855 5.676 5.666 5.676 5.666 5.833 3,136,387 5.7177 -2.69%
2026-02-25 0 6.310 6.290 6.310 6.280 6.360 2,304,500 14,580,784 6.3271 5.833 5.814 5.833 5.805 5.879 2,493,050 5.8486 0.32%
2026-02-24 0 6.290 6.260 6.290 6.220 6.300 3,564,000 22,329,137 6.2652 5.814 5.787 5.814 5.750 5.824 3,855,600 5.7914 -1.10%
2026-02-23 0 6.360 6.330 6.360 6.120 6.360 2,901,500 18,228,697 6.2825 5.879 5.851 5.879 5.657 5.879 3,138,895 5.8074 3.92%
2026-02-20 0 6.120 6.100 6.120 6.090 6.210 1,586,500 9,725,570 6.1302 5.657 5.639 5.657 5.629 5.740 1,716,305 5.6666 -1.45%
2026-02-16 0 6.210 6.180 6.210 6.090 6.220 1,391,000 8,526,862 6.1300 5.740 5.713 5.740 5.629 5.750 1,504,809 5.6664 0.32%
2026-02-13 0 6.190 6.150 6.190 6.140 6.280 3,759,000 23,293,892 6.1968 5.722 5.685 5.722 5.676 5.805 4,066,555 5.7282 -1.43%
2026-02-12 0 6.280 6.280 6.300 6.240 6.320 2,755,000 17,303,095 6.2806 5.805 5.805 5.824 5.768 5.842 2,980,409 5.8056 -0.79%
2026-02-11 0 6.330 6.300 6.330 6.220 6.330 4,199,500 26,497,563 6.3097 5.851 5.824 5.851 5.750 5.851 4,543,095 5.8325 1.44%
2026-02-10 0 6.240 6.240 6.260 6.160 6.280 3,001,500 18,713,940 6.2349 5.768 5.768 5.787 5.694 5.805 3,247,077 5.7633 0.97%
2026-02-09 0 6.180 6.180 6.190 6.160 6.290 2,393,500 14,889,105 6.2206 5.713 5.713 5.722 5.694 5.814 2,589,332 5.7502 -0.48%
2026-02-06 0 6.210 6.170 6.210 6.150 6.260 2,666,500 16,536,331 6.2015 5.740 5.703 5.740 5.685 5.787 2,884,668 5.7325 -0.32%
2026-02-05 0 6.230 6.220 6.230 6.130 6.260 2,913,000 18,022,975 6.1871 5.759 5.750 5.759 5.666 5.787 3,151,336 5.7192 0.97%
2026-02-04 0 6.170 6.170 6.200 6.160 6.270 3,815,000 23,712,749 6.2157 5.703 5.703 5.731 5.694 5.796 4,127,136 5.7456 -0.32%
2026-02-03 0 6.190 6.190 6.220 6.170 6.280 2,835,000 17,640,579 6.2224 5.722 5.722 5.750 5.703 5.805 3,066,955 5.7518 -0.64%
2026-02-02 0 6.230 6.230 6.240 6.130 6.280 8,675,500 53,744,756 6.1950 5.759 5.759 5.768 5.666 5.805 9,385,314 5.7265 1.47%
2026-01-30 0 6.140 6.140 6.200 6.140 6.360 9,464,000 58,681,868 6.2005 5.676 5.676 5.731 5.676 5.879 10,238,327 5.7316 -2.69%
2026-01-29 0 6.310 6.310 6.330 6.160 6.340 6,739,500 42,157,067 6.2552 5.833 5.833 5.851 5.694 5.861 7,290,914 5.7821 1.77%
2026-01-28 0 6.200 6.190 6.200 6.160 6.230 4,607,000 28,548,197 6.1967 5.731 5.722 5.731 5.694 5.759 4,983,936 5.7280 0.16%
2026-01-27 0 6.190 6.170 6.190 6.100 6.200 4,175,500 25,777,219 6.1734 5.722 5.703 5.722 5.639 5.731 4,517,132 5.7065 0.81%
2026-01-26 0 6.140 6.130 6.140 6.090 6.170 2,849,500 17,448,225 6.1233 5.676 5.666 5.676 5.629 5.703 3,082,641 5.6602 0.16%
2026-01-23 0 6.130 6.100 6.130 6.090 6.230 5,128,500 31,501,362 6.1424 5.666 5.639 5.666 5.629 5.759 5,548,105 5.6779 -1.92%
2026-01-22 0 6.250 6.240 6.250 6.200 6.310 2,004,500 12,517,304 6.2446 5.777 5.768 5.777 5.731 5.833 2,168,505 5.7723 0.00%
2026-01-21 0 6.250 6.240 6.250 6.170 6.270 2,544,500 15,848,549 6.2286 5.777 5.768 5.777 5.703 5.796 2,752,686 5.7575 -0.16%
2026-01-20 0 6.260 6.250 6.260 6.140 6.260 2,754,208 17,079,927 6.2014 5.787 5.777 5.787 5.676 5.787 2,979,552 5.7324 1.62%
2026-01-19 0 6.160 6.160 6.180 6.150 6.320 3,890,500 24,121,928 6.2002 5.694 5.694 5.713 5.685 5.842 4,208,814 5.7313 -2.53%
2026-01-16 0 6.320 6.300 6.320 6.250 6.350 2,645,500 16,719,635 6.3200 5.842 5.824 5.842 5.777 5.870 2,861,950 5.8420 -0.16%
2026-01-15 0 6.330 6.320 6.330 6.230 6.340 3,598,000 22,653,188 6.2961 5.851 5.842 5.851 5.759 5.861 3,892,382 5.8199 0.64%
2026-01-14 0 6.290 6.280 6.290 6.240 6.390 5,876,228 37,060,516 6.3069 5.814 5.805 5.814 5.768 5.907 6,357,010 5.8299 0.32%
2026-01-13 0 6.270 6.260 6.270 6.160 6.320 7,320,500 45,828,661 6.2603 5.796 5.787 5.796 5.694 5.842 7,919,450 5.7868 1.29%
2026-01-09 0 6.190 6.180 6.190 6.120 6.200 4,320,772 26,617,743 6.1604 5.722 5.713 5.722 5.657 5.731 4,674,290 5.6945 0.49%
2026-01-08 0 6.160 6.160 6.170 6.110 6.190 3,126,900 19,232,330 6.1506 5.694 5.694 5.703 5.648 5.722 3,382,737 5.6854 0.33%
2026-01-07 0 6.140 6.140 6.150 6.080 6.180 5,222,000 32,067,936 6.1409 5.676 5.676 5.685 5.620 5.713 5,649,255 5.6765 0.82%
2026-01-06 0 6.090 6.090 6.100 6.030 6.160 14,552,500 88,345,169 6.0708 5.629 5.629 5.639 5.574 5.694 15,743,159 5.6117 -0.33%
2026-01-05 0 6.110 6.110 6.120 5.960 6.170 6,756,500 41,184,386 6.0955 5.648 5.648 5.657 5.509 5.703 7,309,305 5.6345 2.69%
2025-12-31 0 5.950 5.940 5.950 5.900 6.000 3,784,000 22,482,416 5.9414 5.500 5.491 5.500 5.454 5.546 4,093,600 5.4921 -0.50%
2025-12-30 0 5.980 5.980 5.990 5.980 6.060 6,444,401 38,673,844 6.0012 5.528 5.528 5.537 5.528 5.602 6,971,670 5.5473 -1.16%
2025-12-29 0 6.050 6.040 6.050 6.020 6.180 5,801,000 35,183,292 6.0650 5.592 5.583 5.592 5.565 5.713 6,275,627 5.6063 -1.79%
2025-12-24 0 6.160 6.140 6.160 6.130 6.230 1,030,319 6,348,869 6.1620 5.694 5.676 5.694 5.666 5.759 1,114,618 5.6960 -0.96%
2025-12-23 0 6.220 6.210 6.220 6.160 6.240 5,738,000 35,615,815 6.2070 5.750 5.740 5.750 5.694 5.768 6,207,473 5.7376 0.00%
2025-12-22 0 6.220 6.200 6.220 6.080 6.220 3,389,500 20,915,687 6.1707 5.750 5.731 5.750 5.620 5.750 3,666,823 5.7040 2.47%
2025-12-19 0 6.070 6.070 6.120 6.070 6.190 7,332,500 44,718,997 6.0987 5.611 5.611 5.657 5.611 5.722 7,932,432 5.6375 -0.49%
2025-12-18 0 6.100 6.100 6.120 6.100 6.200 2,605,000 15,956,400 6.1253 5.639 5.639 5.657 5.639 5.731 2,818,136 5.6620 -1.77%
2025-12-17 0 6.210 6.210 6.220 6.060 6.240 5,334,500 32,844,195 6.1569 5.740 5.740 5.750 5.602 5.768 5,770,959 5.6913 1.64%
2025-12-16 0 6.110 6.100 6.110 6.050 6.220 4,502,000 27,509,427 6.1105 5.648 5.639 5.648 5.592 5.750 4,870,345 5.6484 -2.08%
2025-12-15 0 6.240 6.210 6.240 6.190 6.290 2,529,000 15,724,615 6.2177 5.768 5.740 5.768 5.722 5.814 2,735,918 5.7475 -0.48%
2025-12-12 0 6.270 6.240 6.270 6.200 6.290 5,416,000 33,867,681 6.2533 5.796 5.768 5.796 5.731 5.814 5,859,127 5.7803 1.13%
2025-12-11 0 6.200 6.180 6.200 6.160 6.300 2,464,000 15,288,922 6.2049 5.731 5.713 5.731 5.694 5.824 2,665,600 5.7356 -1.27%
2025-12-10 0 6.280 6.230 6.280 6.180 6.310 5,026,500 31,428,239 6.2525 5.805 5.759 5.805 5.713 5.833 5,437,759 5.7796 0.64%
2025-12-09 0 6.240 6.210 6.240 6.210 6.370 3,468,929 21,710,935 6.2587 5.768 5.740 5.768 5.740 5.888 3,752,750 5.7853 -2.35%
2025-12-08 0 6.390 6.360 6.390 6.300 6.400 2,636,216 16,801,946 6.3735 5.907 5.879 5.907 5.824 5.916 2,851,906 5.8915 0.16%
2025-12-05 0 6.380 6.370 6.380 6.300 6.410 2,515,871 16,020,430 6.3677 5.897 5.888 5.897 5.824 5.925 2,721,715 5.8862 0.00%
2025-12-04 0 6.380 6.340 6.380 6.290 6.400 3,250,000 20,671,602 6.3605 5.897 5.861 5.897 5.814 5.916 3,515,909 5.8794 0.00%
2025-12-03 0 6.380 6.340 6.380 6.340 6.500 3,576,500 22,834,751 6.3847 5.897 5.861 5.897 5.861 6.008 3,869,123 5.9018 -2.00%
2025-12-02 0 6.510 6.500 6.510 6.230 6.520 10,556,701 67,845,615 6.4268 6.018 6.008 6.018 5.759 6.027 11,420,431 5.9407 3.66%
2025-12-01 0 6.280 6.260 6.280 6.200 6.280 2,293,000 14,313,967 6.2425 5.805 5.787 5.805 5.731 5.805 2,480,609 5.7703 0.32%
2025-11-28 0 6.260 6.240 6.260 6.200 6.280 3,474,000 21,670,005 6.2378 5.787 5.768 5.787 5.731 5.805 3,758,236 5.7660 -0.79%
2025-11-27 0 6.310 6.300 6.310 6.290 6.380 2,192,500 13,842,301 6.3135 5.833 5.824 5.833 5.814 5.897 2,371,886 5.8360 -1.10%
2025-11-26 0 6.380 6.370 6.380 6.320 6.400 4,798,500 30,521,472 6.3606 5.897 5.888 5.897 5.842 5.916 5,191,105 5.8796 0.31%
2025-11-25 0 6.360 6.350 6.360 6.290 6.360 2,937,000 18,605,136 6.3347 5.879 5.870 5.879 5.814 5.879 3,177,300 5.8556 0.63%
2025-11-24 0 6.320 6.310 6.320 6.210 6.350 4,638,500 29,161,240 6.2868 5.842 5.833 5.842 5.740 5.870 5,018,014 5.8113 0.80%
2025-11-21 0 6.270 6.260 6.270 6.230 6.370 5,412,535 34,071,510 6.2949 5.796 5.787 5.796 5.759 5.888 5,855,379 5.8188 -2.18%
2025-11-20 0 6.410 6.400 6.410 6.320 6.490 4,222,535 26,988,839 6.3916 5.925 5.916 5.925 5.842 5.999 4,568,015 5.9082 -0.77%
2025-11-19 0 6.460 6.430 6.460 6.380 6.470 2,812,000 18,109,790 6.4402 5.971 5.944 5.971 5.897 5.981 3,042,073 5.9531 0.00%
2025-11-18 0 6.460 6.440 6.460 6.400 6.550 3,867,500 24,913,112 6.4417 5.971 5.953 5.971 5.916 6.055 4,183,932 5.9545 -1.37%
2025-11-17 0 6.550 6.540 6.550 6.360 6.550 10,360,000 65,877,958 6.3589 6.055 6.045 6.055 5.879 6.055 11,207,636 5.8780 1.71%
2025-11-14 0 6.440 6.430 6.440 6.410 6.580 191,947,581 1,194,150,680 6.2212 5.953 5.944 5.953 5.925 6.082 207,652,383 5.7507 -2.13%
2025-11-13 0 6.580 6.580 6.590 6.500 6.670 4,173,500 27,464,925 6.5808 6.082 6.082 6.092 6.008 6.166 4,514,968 6.0831 -1.20%
2025-11-12 0 6.660 6.650 6.660 6.520 6.670 6,158,608 40,756,674 6.6178 6.156 6.147 6.156 6.027 6.166 6,662,494 6.1173 1.68%
2025-11-11 0 6.550 6.540 6.550 6.440 6.570 4,364,000 28,422,985 6.5131 6.055 6.045 6.055 5.953 6.073 4,721,055 6.0205 0.31%
2025-11-10 0 6.530 6.510 6.530 6.450 6.550 3,386,500 22,045,155 6.5097 6.036 6.018 6.036 5.962 6.055 3,663,577 6.0174 0.15%
2025-11-07 0 6.520 6.510 6.520 6.390 6.520 3,696,000 23,922,433 6.4725 6.027 6.018 6.027 5.907 6.027 3,998,400 5.9830 0.15%
2025-11-06 0 6.510 6.500 6.510 6.430 6.550 4,475,500 29,115,497 6.5055 6.018 6.008 6.018 5.944 6.055 4,841,677 6.0135 0.46%
2025-11-05 0 6.480 6.470 6.480 6.310 6.480 5,830,500 37,470,738 6.4267 5.990 5.981 5.990 5.833 5.990 6,307,541 5.9406 0.93%
2025-11-04 0 6.420 6.420 6.430 6.320 6.450 6,757,500 43,177,077 6.3895 5.934 5.934 5.944 5.842 5.962 7,310,386 5.9063 0.63%
2025-11-03 0 6.380 6.360 6.380 6.130 6.410 10,222,000 64,709,435 6.3304 5.897 5.879 5.897 5.666 5.925 11,058,345 5.8516 3.07%
2025-10-31 0 6.190 6.190 6.200 6.090 6.250 9,481,108 58,656,868 6.1867 5.722 5.722 5.731 5.629 5.777 10,256,835 5.7188 0.81%
2025-10-30 0 6.140 6.130 6.140 6.060 6.200 5,457,500 33,451,545 6.1295 5.676 5.666 5.676 5.602 5.731 5,904,023 5.6659 0.33%
2025-10-28 0 6.120 6.110 6.120 6.100 6.240 3,979,500 24,443,296 6.1423 5.657 5.648 5.657 5.639 5.768 4,305,095 5.6778 -1.45%
2025-10-27 0 6.210 6.210 6.220 6.130 6.250 4,133,500 25,673,430 6.2111 5.740 5.740 5.750 5.666 5.777 4,471,695 5.7413 1.14%
2025-10-24 0 6.140 6.120 6.140 6.090 6.180 4,583,000 28,031,180 6.1163 5.676 5.657 5.676 5.629 5.713 4,957,973 5.6538 -0.16%
2025-10-23 0 6.150 6.120 6.150 6.080 6.200 2,570,000 15,723,778 6.1182 5.685 5.657 5.685 5.620 5.731 2,780,273 5.6555 -0.32%
2025-10-22 0 6.170 6.160 6.170 6.090 6.220 4,390,500 27,067,998 6.1651 5.703 5.694 5.703 5.629 5.750 4,749,723 5.6989 0.98%
2025-10-21 0 6.110 6.110 6.130 6.080 6.150 4,171,000 25,566,420 6.1296 5.648 5.648 5.666 5.620 5.685 4,512,264 5.6660 0.33%
2025-10-20 0 6.090 6.090 6.100 6.030 6.120 3,792,500 23,039,175 6.0749 5.629 5.629 5.639 5.574 5.657 4,102,795 5.6155 1.00%
2025-10-17 0 6.030 6.020 6.030 5.980 6.160 5,271,500 31,894,467 6.0504 5.574 5.565 5.574 5.528 5.694 5,702,805 5.5928 -1.63%
2025-10-16 0 6.130 6.120 6.130 6.020 6.190 5,773,000 35,262,261 6.1081 5.666 5.657 5.666 5.565 5.722 6,245,336 5.6462 0.99%
2025-10-15 0 6.070 6.050 6.070 5.950 6.090 6,634,179 40,076,434 6.0409 5.611 5.592 5.611 5.500 5.629 7,176,975 5.5840 2.36%
2025-10-14 0 5.930 5.920 5.930 5.870 6.050 14,345,500 85,207,644 5.9397 5.482 5.472 5.482 5.426 5.592 15,519,223 5.4905 -1.17%
2025-10-13 0 6.000 5.990 6.000 5.870 6.030 7,503,500 44,533,277 5.9350 5.546 5.537 5.546 5.426 5.574 8,117,423 5.4861 -0.99%
2025-10-10 0 6.060 6.040 6.060 6.020 6.120 4,957,500 30,026,512 6.0568 5.602 5.583 5.602 5.565 5.657 5,363,114 5.5987 -0.66%
2025-10-09 0 6.100 6.090 6.100 6.030 6.150 5,579,000 33,983,694 6.0914 5.639 5.629 5.639 5.574 5.685 6,035,464 5.6307 0.83%
2025-10-08 0 6.050 6.030 6.050 6.010 6.100 1,075,018 6,482,622 6.0302 5.592 5.574 5.592 5.555 5.639 1,162,974 5.5742 -1.14%
2025-10-06 0 6.120 6.110 6.120 6.070 6.160 755,000 4,611,097 6.1074 5.657 5.648 5.657 5.611 5.694 816,773 5.6455 -0.65%
2025-10-03 0 6.160 6.140 6.160 6.120 6.210 958,500 5,912,895 6.1689 5.694 5.676 5.694 5.657 5.740 1,036,923 5.7023 -0.48%
2025-10-02 0 6.190 6.140 6.190 6.070 6.200 4,457,682 27,337,492 6.1327 5.722 5.676 5.722 5.611 5.731 4,822,401 5.6689 1.98%
2025-09-30 0 6.070 6.060 6.070 5.990 6.090 5,315,521 32,058,266 6.0311 5.611 5.602 5.611 5.537 5.629 5,750,427 5.5749 0.33%
2025-09-29 0 6.050 6.050 6.060 5.920 6.070 7,368,000 44,428,125 6.0299 5.592 5.592 5.602 5.472 5.611 7,970,836 5.5738 1.85%
2025-09-26 0 5.940 5.920 5.940 5.850 6.030 18,957,500 112,302,746 5.9239 5.491 5.472 5.491 5.408 5.574 20,508,568 5.4759 -1.00%
2025-09-25 0 6.000 6.000 6.010 5.980 6.230 13,778,000 83,331,604 6.0482 5.546 5.546 5.555 5.528 5.759 14,905,291 5.5907 -3.85%
2025-09-24 0 6.240 6.220 6.240 6.160 6.280 4,569,500 28,465,885 6.2295 5.768 5.750 5.768 5.694 5.805 4,943,368 5.7584 0.16%
2025-09-23 0 6.230 6.210 6.230 6.130 6.300 5,739,500 35,554,300 6.1947 5.759 5.740 5.759 5.666 5.824 6,209,095 5.7262 -0.95%
2025-09-22 0 6.290 6.260 6.290 6.250 6.430 4,911,500 30,926,732 6.2968 5.814 5.787 5.814 5.777 5.944 5,313,350 5.8206 -1.72%
2025-09-19 0 6.400 6.360 6.400 6.250 6.400 10,883,500 69,279,051 6.3655 5.916 5.879 5.916 5.777 5.916 11,773,968 5.8841 2.24%
2025-09-18 0 6.260 6.250 6.260 6.200 6.440 8,372,680 52,922,769 6.3209 5.787 5.777 5.787 5.731 5.953 9,057,717 5.8428 -0.32%
2025-09-17 0 6.280 6.260 6.280 6.240 6.330 5,281,000 33,112,435 6.2701 5.805 5.787 5.805 5.768 5.851 5,713,082 5.7959 0.64%
2025-09-16 0 6.240 6.230 6.240 6.160 6.250 4,095,000 25,435,963 6.2115 5.768 5.759 5.768 5.694 5.777 4,430,045 5.7417 0.81%
2025-09-15 0 6.190 6.190 6.200 6.150 6.240 6,139,000 37,953,161 6.1823 5.722 5.722 5.731 5.685 5.768 6,641,282 5.7147 -1.12%
2025-09-12 0 6.260 6.260 6.280 6.210 6.450 8,402,500 52,779,975 6.2815 5.787 5.787 5.805 5.740 5.962 9,089,977 5.8064 -1.88%
2025-09-11 0 6.380 6.370 6.380 6.300 6.430 10,000,500 63,517,468 6.3514 5.897 5.888 5.897 5.824 5.944 10,818,723 5.8711 -1.09%
2025-09-10 0 6.450 6.440 6.450 6.370 6.480 6,229,500 40,038,892 6.4273 5.962 5.953 5.962 5.888 5.990 6,739,186 5.9412 -0.15%
2025-09-09 0 6.460 6.450 6.460 6.160 6.590 28,857,000 185,521,656 6.4290 5.971 5.962 5.971 5.694 6.092 31,218,027 5.9428 4.70%
2025-09-08 0 6.170 6.150 6.170 6.100 6.190 10,553,500 64,912,797 6.1508 5.703 5.685 5.703 5.639 5.722 11,416,968 5.6856 1.15%
2025-09-05 0 6.100 6.080 6.100 5.940 6.100 9,346,000 56,427,592 6.0376 5.639 5.620 5.639 5.491 5.639 10,110,673 5.5810 2.18%
2025-09-04 0 5.970 5.960 5.970 5.910 6.170 10,087,000 60,316,700 5.9796 5.518 5.509 5.518 5.463 5.703 10,912,300 5.5274 -2.61%
2025-09-03 0 6.130 6.130 6.140 5.980 6.130 9,246,500 56,018,380 6.0583 5.666 5.666 5.676 5.528 5.666 10,003,032 5.6001 0.16%
2025-09-02 0 6.120 6.100 6.120 6.040 6.200 8,567,500 52,364,054 6.1119 5.657 5.639 5.657 5.583 5.731 9,268,477 5.6497 -0.81%
2025-09-01 0 6.170 6.160 6.170 6.050 6.190 9,052,500 55,589,561 6.1408 5.703 5.694 5.703 5.592 5.722 9,793,159 5.6764 1.82%
2025-08-29 0 6.060 6.060 6.070 6.010 6.170 9,613,500 58,697,985 6.1058 5.602 5.602 5.611 5.555 5.703 10,400,059 5.6440 0.17%
2025-08-28 0 6.050 6.040 6.050 5.930 6.250 20,708,500 125,529,771 6.0618 5.592 5.583 5.592 5.482 5.777 22,402,832 5.6033 -1.94%
2025-08-27 0 6.170 6.170 6.180 5.830 6.290 30,631,822 187,379,008 6.1171 5.703 5.703 5.713 5.389 5.814 33,138,062 5.6545 4.22%
2025-08-26 0 5.920 5.910 5.920 5.900 6.040 5,456,390 32,509,482 5.9581 5.472 5.463 5.472 5.454 5.583 5,902,822 5.5074 -1.82%
2025-08-25 0 6.030 6.020 6.030 5.940 6.040 8,073,500 48,470,670 6.0037 5.574 5.565 5.574 5.491 5.583 8,734,059 5.5496 1.52%
2025-08-22 0 5.940 5.930 5.940 5.870 6.000 10,281,166 60,736,162 5.9075 5.491 5.482 5.491 5.426 5.546 11,122,352 5.4607 -0.83%
2025-08-21 0 5.990 5.980 5.990 5.920 6.020 8,479,000 50,562,977 5.9633 5.537 5.528 5.537 5.472 5.565 9,172,736 5.5123 0.50%
2025-08-20 0 5.960 5.950 5.960 5.890 6.060 15,481,774 91,958,118 5.9398 5.509 5.500 5.509 5.445 5.602 16,748,465 5.4905 -2.13%
2025-08-19 0 6.090 6.080 6.090 6.030 6.220 10,171,500 61,914,305 6.0870 5.629 5.620 5.629 5.574 5.750 11,003,714 5.6267 -1.46%
2025-08-18 0 6.180 6.170 6.180 6.110 6.220 10,152,000 62,583,202 6.1646 5.713 5.703 5.713 5.648 5.750 10,982,618 5.6984 0.32%
2025-08-15 0 6.160 6.150 6.160 6.110 6.230 9,587,000 58,916,865 6.1455 5.694 5.685 5.694 5.648 5.759 10,371,391 5.6807 -0.65%
2025-08-14 0 6.200 6.190 6.200 6.170 6.360 8,309,000 52,018,617 6.2605 5.731 5.722 5.731 5.703 5.879 8,988,827 5.7870 -1.43%
2025-08-13 0 6.290 6.270 6.290 6.160 6.300 8,766,500 54,610,452 6.2294 5.814 5.796 5.814 5.694 5.824 9,483,759 5.7583 2.28%
2025-08-12 0 6.150 6.150 6.160 6.130 6.200 4,229,000 26,025,145 6.1540 5.685 5.685 5.694 5.666 5.731 4,575,009 5.6885 -0.16%
2025-08-11 0 6.160 6.150 6.160 6.100 6.200 6,008,000 36,934,061 6.1475 5.694 5.685 5.694 5.639 5.731 6,499,564 5.6825 -0.65%
2025-08-08 0 6.200 6.180 6.200 6.070 6.250 8,368,500 51,690,947 6.1768 5.731 5.713 5.731 5.611 5.777 9,053,195 5.7097 -0.48%
2025-08-07 0 6.230 6.220 6.230 6.100 6.260 8,022,500 49,777,870 6.2048 5.759 5.750 5.759 5.639 5.787 8,678,886 5.7355 1.30%
2025-08-06 0 6.150 6.140 6.150 6.120 6.240 6,532,497 40,340,368 6.1753 5.685 5.676 5.685 5.657 5.768 7,066,974 5.7083 -0.81%
2025-08-05 0 6.200 6.190 6.200 6.070 6.330 18,642,500 114,767,690 6.1562 5.731 5.722 5.731 5.611 5.851 20,167,795 5.6906 -1.27%
2025-08-04 0 6.280 6.270 6.280 6.170 6.340 18,200,500 113,624,021 6.2429 5.805 5.796 5.805 5.703 5.861 19,689,632 5.7708 -1.10%
2025-08-01 0 6.350 6.340 6.350 6.320 6.490 9,758,000 62,316,328 6.3862 5.870 5.861 5.870 5.842 5.999 10,556,382 5.9032 -1.24%
2025-07-31 0 6.430 6.420 6.430 6.360 6.630 13,546,500 87,523,246 6.4609 5.944 5.934 5.944 5.879 6.129 14,654,850 5.9723 -1.23%
2025-07-30 0 6.510 6.490 6.510 6.370 6.550 10,902,500 70,559,086 6.4718 6.018 5.999 6.018 5.888 6.055 11,794,523 5.9824 -0.15%
2025-07-29 0 6.520 6.480 6.520 6.360 6.570 10,091,000 65,024,647 6.4438 6.027 5.990 6.027 5.879 6.073 10,916,627 5.9565 -0.46%
2025-07-28 0 6.550 6.510 6.550 6.370 6.710 19,976,730 131,289,158 6.5721 6.055 6.018 6.055 5.888 6.203 21,611,190 6.0751 2.02%
2025-07-25 0 6.420 6.410 6.420 6.180 6.450 12,065,500 77,000,355 6.3819 5.934 5.925 5.934 5.713 5.962 13,052,677 5.8992 3.38%
2025-07-24 0 6.210 6.190 6.210 6.140 6.220 8,674,500 53,586,067 6.1774 5.740 5.722 5.740 5.676 5.750 9,384,232 5.7102 0.65%
2025-07-23 0 6.170 6.160 6.170 6.110 6.280 11,423,500 70,363,301 6.1595 5.703 5.694 5.703 5.648 5.805 12,358,150 5.6937 -1.12%
2025-07-22 0 6.240 6.230 6.240 6.190 6.320 8,453,000 52,713,735 6.2361 5.768 5.759 5.768 5.722 5.842 9,144,609 5.7645 -1.27%
2025-07-21 0 6.320 6.310 6.320 6.230 6.360 7,048,000 44,425,206 6.3032 5.842 5.833 5.842 5.759 5.879 7,624,655 5.8265 1.28%
2025-07-18 0 6.240 6.240 6.250 6.160 6.290 6,842,000 42,664,500 6.2357 5.768 5.768 5.777 5.694 5.814 7,401,800 5.7641 1.30%
2025-07-17 0 6.160 6.140 6.160 6.020 6.190 7,529,500 46,121,405 6.1254 5.694 5.676 5.694 5.565 5.722 8,145,550 5.6622 2.16%
2025-07-16 0 6.030 6.030 6.040 6.000 6.060 9,188,700 55,394,544 6.0286 5.574 5.574 5.583 5.546 5.602 9,940,503 5.5726 -0.82%
2025-07-15 0 6.080 6.070 6.080 6.010 6.150 8,609,000 52,128,557 6.0551 5.620 5.611 5.620 5.555 5.685 9,313,373 5.5972 -0.16%
2025-07-14 0 6.090 6.080 6.090 6.050 6.140 7,725,500 46,935,534 6.0754 5.629 5.620 5.629 5.592 5.676 8,357,586 5.6159 -0.33%
2025-07-11 0 6.110 6.110 6.120 6.040 6.200 7,483,500 45,855,605 6.1276 5.648 5.648 5.657 5.583 5.731 8,095,786 5.6641 0.49%
2025-07-10 0 6.080 6.080 6.090 5.970 6.110 12,151,500 73,356,470 6.0368 5.620 5.620 5.629 5.518 5.648 13,145,714 5.5803 0.00%
2025-07-09 0 6.080 6.070 6.080 6.000 6.150 8,654,500 52,545,822 6.0715 5.620 5.611 5.620 5.546 5.685 9,362,595 5.6123 -1.14%
2025-07-08 0 6.150 6.140 6.150 6.060 6.230 14,308,500 87,622,641 6.1238 5.685 5.676 5.685 5.602 5.759 15,479,195 5.6607 0.65%
2025-07-07 0 6.110 6.100 6.110 5.950 6.240 16,339,500 100,091,395 6.1257 5.648 5.639 5.648 5.500 5.768 17,676,368 5.6624 2.17%
2025-07-04 0 5.980 5.970 5.980 5.750 5.990 17,973,000 106,386,973 5.9193 5.528 5.518 5.528 5.315 5.537 19,443,518 5.4716 3.10%
2025-07-03 0 5.800 5.790 5.800 5.640 5.800 10,762,500 61,652,957 5.7285 5.361 5.352 5.361 5.213 5.361 11,643,068 5.2953 1.40%
2025-07-02 0 5.720 5.710 5.720 5.600 5.850 17,003,500 97,506,783 5.7345 5.287 5.278 5.287 5.176 5.408 18,394,695 5.3008 2.14%
2025-06-30 0 5.600 5.600 5.610 5.520 5.660 9,057,000 50,712,053 5.5992 5.176 5.176 5.186 5.103 5.232 9,798,027 5.1757 0.90%
2025-06-27 0 5.550 5.520 5.550 5.440 5.580 9,141,500 50,523,230 5.5268 5.130 5.103 5.130 5.029 5.158 9,889,441 5.1088 2.02%
2025-06-26 0 5.440 5.440 5.450 5.420 5.540 7,371,000 40,224,054 5.4571 5.029 5.029 5.038 5.010 5.121 7,974,082 5.0443 -1.98%
2025-06-25 0 5.550 5.540 5.550 5.450 5.550 4,870,000 26,805,485 5.5042 5.130 5.121 5.130 5.038 5.130 5,268,455 5.0879 0.73%
2025-06-24 0 5.510 5.490 5.510 5.380 5.530 6,939,608 38,051,076 5.4832 5.093 5.075 5.093 4.973 5.112 7,507,394 5.0685 1.47%
2025-06-23 0 5.430 5.420 5.430 5.330 5.440 6,137,872 33,038,980 5.3828 5.019 5.010 5.019 4.927 5.029 6,640,062 4.9757 0.93%
2025-06-20 0 5.380 5.380 5.390 5.230 5.510 18,259,500 98,911,091 5.4170 4.973 4.973 4.982 4.834 5.093 19,753,459 5.0073 2.87%
2025-06-19 0 5.230 5.230 5.240 5.170 5.400 7,055,000 36,961,020 5.2390 4.834 4.834 4.844 4.779 4.992 7,632,227 4.8428 -2.79%
2025-06-18 0 5.380 5.370 5.380 5.220 5.390 6,853,050 36,285,880 5.2949 4.973 4.964 4.973 4.825 4.982 7,413,754 4.8944 1.51%
2025-06-17 0 5.300 5.290 5.300 5.250 5.390 14,976,500 79,089,030 5.2809 4.899 4.890 4.899 4.853 4.982 16,201,850 4.8815 -1.30%
2025-06-16 0 5.370 5.360 5.370 5.300 5.490 15,264,000 82,430,522 5.4003 4.964 4.955 4.964 4.899 5.075 16,512,873 4.9919 1.32%
2025-06-13 0 5.300 5.290 5.300 5.140 5.300 11,877,500 62,271,615 5.2428 4.899 4.890 4.899 4.751 4.899 12,849,295 4.8463 2.51%
2025-06-12 0 5.170 5.170 5.180 5.100 5.220 12,718,000 65,422,747 5.1441 4.779 4.779 4.788 4.714 4.825 13,758,564 4.7551 1.37%
2025-06-11 0 5.450 5.430 5.450 5.410 5.470 10,421,000 56,721,472 5.4430 4.714 4.697 4.714 4.680 4.732 12,047,308 4.7082 0.37%
2025-06-10 0 5.430 5.420 5.430 5.400 5.500 6,568,000 35,785,737 5.4485 4.697 4.688 4.697 4.671 4.758 7,593,006 4.7130 -0.37%
2025-06-09 0 5.450 5.440 5.450 5.390 5.470 6,966,500 37,893,252 5.4394 4.714 4.706 4.714 4.662 4.732 8,053,696 4.7051 0.93%
2025-06-06 0 5.400 5.390 5.400 5.340 5.410 4,237,354 22,769,961 5.3736 4.671 4.662 4.671 4.619 4.680 4,898,638 4.6482 0.00%
2025-06-05 0 5.400 5.390 5.400 5.360 5.440 6,597,000 35,617,071 5.3990 4.671 4.662 4.671 4.636 4.706 7,626,532 4.6702 -0.55%
2025-06-04 0 5.430 5.410 5.430 5.390 5.470 6,879,500 37,326,684 5.4258 4.697 4.680 4.697 4.662 4.732 7,953,119 4.6933 0.56%
2025-06-03 0 5.400 5.390 5.400 5.280 5.410 4,918,500 26,425,055 5.3726 4.671 4.662 4.671 4.567 4.680 5,686,084 4.6473 2.27%
2025-06-02 0 5.280 5.250 5.280 5.130 5.330 2,966,130 15,408,994 5.1950 4.567 4.541 4.567 4.437 4.610 3,429,026 4.4937 -1.12%
2025-05-30 0 5.340 5.340 5.350 5.330 5.380 2,190,130 11,705,243 5.3445 4.619 4.619 4.628 4.610 4.654 2,531,923 4.6231 -0.74%
2025-05-29 0 5.380 5.370 5.380 5.310 5.390 3,047,500 16,297,240 5.3477 4.654 4.645 4.654 4.593 4.662 3,523,095 4.6258 0.56%
2025-05-28 0 5.350 5.340 5.350 5.320 5.410 2,654,000 14,213,545 5.3555 4.628 4.619 4.628 4.602 4.680 3,068,185 4.6326 0.19%
2025-05-27 0 5.340 5.330 5.340 5.290 5.340 2,769,500 14,717,128 5.3140 4.619 4.610 4.619 4.576 4.619 3,201,710 4.5966 0.56%
2025-05-26 0 5.310 5.310 5.320 5.270 5.340 2,598,000 13,786,795 5.3067 4.593 4.593 4.602 4.559 4.619 3,003,445 4.5903 0.57%
2025-05-23 0 5.280 5.270 5.280 5.230 5.340 3,595,000 19,010,745 5.2881 4.567 4.559 4.567 4.524 4.619 4,156,038 4.5742 -0.56%
2025-05-22 0 5.310 5.300 5.320 5.290 5.430 7,895,500 42,254,850 5.3518 4.593 4.585 4.602 4.576 4.697 9,127,677 4.6293 -2.03%
2025-05-21 0 5.420 5.380 5.420 5.330 5.430 12,106,297 65,230,586 5.3882 4.688 4.654 4.688 4.610 4.697 13,995,613 4.6608 0.93%
2025-05-20 0 5.370 5.350 5.370 5.290 5.380 5,167,500 27,614,700 5.3439 4.645 4.628 4.645 4.576 4.654 5,973,943 4.6225 1.13%
2025-05-19 0 5.310 5.300 5.310 5.180 5.360 7,890,500 41,862,779 5.3055 4.593 4.585 4.593 4.481 4.636 9,121,896 4.5893 1.92%
2025-05-16 0 5.210 5.200 5.210 5.140 5.210 3,959,500 20,540,882 5.1877 4.507 4.498 4.507 4.446 4.507 4,577,422 4.4874 0.39%
2025-05-15 0 5.190 5.190 5.200 5.180 5.280 3,837,136 19,976,656 5.2061 4.489 4.489 4.498 4.481 4.567 4,435,962 4.5033 -0.95%
2025-05-14 0 5.240 5.230 5.240 5.190 5.260 4,420,500 23,101,962 5.2261 4.533 4.524 4.533 4.489 4.550 5,110,366 4.5206 0.19%
2025-05-13 0 5.230 5.220 5.230 5.180 5.240 5,357,500 27,902,340 5.2081 4.524 4.515 4.524 4.481 4.533 6,193,595 4.5050 0.00%
2025-05-12 0 5.230 5.220 5.230 5.120 5.240 15,074,500 78,100,641 5.1810 4.524 4.515 4.524 4.429 4.533 17,427,036 4.4816 2.15%
2025-05-09 0 5.120 5.120 5.140 5.080 5.210 3,731,000 19,121,484 5.1250 4.429 4.429 4.446 4.394 4.507 4,313,262 4.4332 -1.16%
2025-05-08 0 5.180 5.180 5.190 5.110 5.220 4,826,000 24,922,167 5.1641 4.481 4.481 4.489 4.420 4.515 5,579,148 4.4670 0.97%
2025-05-07 0 5.130 5.130 5.140 5.100 5.220 5,197,557 26,805,954 5.1574 4.437 4.437 4.446 4.412 4.515 6,008,691 4.4612 -0.19%
2025-05-06 0 5.140 5.130 5.140 5.080 5.170 5,176,000 26,535,726 5.1267 4.446 4.437 4.446 4.394 4.472 5,983,770 4.4346 -0.39%
2025-05-02 0 5.160 5.160 5.170 5.160 5.260 2,563,000 13,317,510 5.1961 4.463 4.463 4.472 4.463 4.550 2,962,983 4.4946 0.58%
2025-04-30 0 5.130 5.120 5.130 4.980 5.170 10,157,000 51,636,762 5.0839 4.437 4.429 4.437 4.308 4.472 11,742,108 4.3976 3.85%
2025-04-29 0 4.940 4.930 4.940 4.910 4.950 2,036,000 10,028,463 4.9256 4.273 4.264 4.273 4.247 4.282 2,353,739 4.2607 0.61%
2025-04-28 0 4.910 4.900 4.910 4.860 4.930 3,205,500 15,686,904 4.8937 4.247 4.239 4.247 4.204 4.264 3,705,752 4.2331 0.00%
2025-04-25 0 4.910 4.900 4.910 4.880 4.960 6,668,500 32,803,997 4.9192 4.247 4.239 4.247 4.221 4.290 7,709,190 4.2552 -0.20%
2025-04-24 0 4.920 4.920 4.930 4.900 5.010 3,715,500 18,310,415 4.9281 4.256 4.256 4.264 4.239 4.334 4,295,343 4.2629 -0.61%
2025-04-23 0 4.950 4.950 4.970 4.940 5.020 4,737,000 23,576,997 4.9772 4.282 4.282 4.299 4.273 4.342 5,476,259 4.3053 -0.20%
2025-04-22 0 4.960 4.960 4.970 4.900 5.050 7,233,500 35,862,860 4.9579 4.290 4.290 4.299 4.239 4.368 8,362,364 4.2886 -0.60%
2025-04-17 0 4.990 4.990 5.000 4.960 5.040 2,839,000 14,226,202 5.0110 4.316 4.316 4.325 4.290 4.360 3,282,056 4.3345 -0.60%
2025-04-16 0 5.020 5.020 5.030 4.930 5.050 8,051,696 40,312,920 5.0068 4.342 4.342 4.351 4.264 4.368 9,308,249 4.3309 -0.59%
2025-04-15 0 5.050 5.050 5.070 5.040 5.130 7,408,000 37,611,474 5.0771 4.368 4.368 4.386 4.360 4.437 8,564,097 4.3918 -1.56%
2025-04-14 0 5.130 5.130 5.150 5.010 5.160 12,086,000 61,877,968 5.1198 4.437 4.437 4.455 4.334 4.463 13,972,148 4.4287 1.99%
2025-04-11 0 5.030 5.030 5.040 4.910 5.040 10,094,000 50,445,217 4.9975 4.351 4.351 4.360 4.247 4.360 11,669,276 4.3229 2.24%
2025-04-10 0 4.920 4.920 4.930 4.860 4.970 14,363,000 70,792,470 4.9288 4.256 4.256 4.264 4.204 4.299 16,604,498 4.2635 2.07%
2025-04-09 0 4.820 4.810 4.820 4.590 4.860 12,573,161 59,469,046 4.7298 4.169 4.161 4.169 3.970 4.204 14,535,336 4.0913 0.84%
2025-04-08 0 4.780 4.770 4.780 4.700 4.860 12,739,707 60,714,773 4.7658 4.135 4.126 4.135 4.066 4.204 14,727,873 4.1224 1.27%
2025-04-07 0 4.720 4.700 4.720 4.690 5.030 29,092,500 141,649,600 4.8689 4.083 4.066 4.083 4.057 4.351 33,632,693 4.2117 -11.28%
2025-04-03 0 5.320 5.310 5.320 5.210 5.340 7,965,040 42,124,739 5.2887 4.602 4.593 4.602 4.507 4.619 9,208,069 4.5748 0.38%
2025-04-02 0 5.300 5.290 5.300 5.200 5.310 6,742,614 35,490,488 5.2636 4.585 4.576 4.585 4.498 4.593 7,794,870 4.5531 0.57%
2025-04-01 0 5.270 5.240 5.270 5.210 5.340 4,983,000 26,291,127 5.2762 4.559 4.533 4.559 4.507 4.619 5,760,650 4.5639 0.76%
2025-03-31 0 5.230 5.200 5.230 5.130 5.260 5,345,000 27,770,815 5.1957 4.524 4.498 4.524 4.437 4.550 6,179,144 4.4943 -0.19%
2025-03-28 0 5.240 5.230 5.240 5.140 5.310 9,337,000 48,542,740 5.1990 4.533 4.524 4.533 4.446 4.593 10,794,138 4.4971 -0.57%
2025-03-27 0 5.270 5.260 5.270 5.170 5.300 6,631,500 34,834,155 5.2528 4.559 4.550 4.559 4.472 4.585 7,666,416 4.5437 1.15%
2025-03-26 0 5.210 5.200 5.210 5.090 5.320 10,269,500 53,217,691 5.1821 4.507 4.498 4.507 4.403 4.602 11,872,164 4.4826 -1.33%
2025-03-25 0 5.280 5.270 5.280 5.250 5.360 3,828,500 20,231,470 5.2844 4.567 4.559 4.567 4.541 4.636 4,425,978 4.5711 -1.12%
2025-03-24 0 5.340 5.320 5.340 5.240 5.350 4,447,500 23,570,886 5.2998 4.619 4.602 4.619 4.533 4.628 5,141,580 4.5844 1.14%
2025-03-21 0 5.280 5.260 5.280 5.200 5.310 9,408,500 49,426,600 5.2534 4.567 4.550 4.567 4.498 4.593 10,876,796 4.5442 -0.94%
2025-03-20 0 5.330 5.310 5.330 5.300 5.390 6,514,900 34,755,598 5.3348 4.610 4.593 4.610 4.585 4.662 7,531,619 4.6146 -1.11%
2025-03-19 0 5.390 5.370 5.390 5.270 5.410 8,082,000 43,225,179 5.3483 4.662 4.645 4.662 4.559 4.680 9,343,282 4.6263 1.70%
2025-03-18 0 5.300 5.280 5.300 5.220 5.320 5,370,000 28,357,461 5.2807 4.585 4.567 4.585 4.515 4.602 6,208,045 4.5679 1.34%
2025-03-17 0 5.230 5.220 5.230 5.180 5.250 3,919,250 20,475,867 5.2244 4.524 4.515 4.524 4.481 4.541 4,530,891 4.5192 0.58%
2025-03-14 0 5.200 5.180 5.200 5.130 5.220 6,716,000 34,898,734 5.1964 4.498 4.481 4.498 4.437 4.515 7,764,103 4.4949 1.17%
2025-03-13 0 5.140 5.120 5.140 5.070 5.170 4,127,000 21,129,061 5.1197 4.446 4.429 4.446 4.386 4.472 4,771,062 4.4286 0.78%
2025-03-12 0 5.100 5.080 5.100 5.060 5.150 4,799,110 24,519,968 5.1093 4.412 4.394 4.412 4.377 4.455 5,548,062 4.4196 0.39%
2025-03-11 0 5.080 5.070 5.080 5.010 5.090 3,704,515 18,706,420 5.0496 4.394 4.386 4.394 4.334 4.403 4,282,644 4.3680 -0.59%
2025-03-10 0 5.110 5.090 5.110 5.030 5.140 3,111,000 15,817,144 5.0843 4.420 4.403 4.420 4.351 4.446 3,596,505 4.3979 0.59%
2025-03-07 0 5.080 5.080 5.090 5.060 5.120 3,551,295 18,070,885 5.0885 4.394 4.394 4.403 4.377 4.429 4,105,512 4.4016 -0.20%
2025-03-06 0 5.090 5.080 5.090 5.040 5.140 8,359,007 42,434,051 5.0764 4.403 4.394 4.403 4.360 4.446 9,663,519 4.3912 0.59%
2025-03-05 0 5.060 5.050 5.060 5.000 5.090 4,759,500 24,051,066 5.0533 4.377 4.368 4.377 4.325 4.403 5,502,270 4.3711 1.40%
2025-03-04 0 4.990 4.980 4.990 4.940 5.020 5,191,500 25,796,635 4.9690 4.316 4.308 4.316 4.273 4.342 6,001,689 4.2982 -0.80%
2025-03-03 0 5.030 5.020 5.030 4.970 5.090 4,293,500 21,601,347 5.0312 4.351 4.342 4.351 4.299 4.403 4,963,546 4.3520 0.20%
2025-02-28 0 5.020 5.020 5.040 5.010 5.190 5,538,106 28,119,332 5.0774 4.342 4.342 4.360 4.334 4.489 6,402,386 4.3920 -4.02%
2025-02-27 0 5.230 5.210 5.230 5.160 5.280 4,955,500 25,847,810 5.2160 4.524 4.507 4.524 4.463 4.567 5,728,858 4.5119 0.00%
2025-02-26 0 5.230 5.220 5.230 5.100 5.240 7,893,500 40,816,894 5.1710 4.524 4.515 4.524 4.412 4.533 9,125,364 4.4729 1.75%
2025-02-25 0 5.140 5.120 5.140 5.080 5.170 6,176,000 31,684,697 5.1303 4.446 4.429 4.446 4.394 4.472 7,139,830 4.4377 -1.72%
2025-02-24 0 5.230 5.210 5.230 5.110 5.290 8,885,000 46,539,633 5.2380 4.524 4.507 4.524 4.420 4.576 10,271,598 4.5309 0.58%
2025-02-21 0 5.200 5.180 5.200 5.080 5.260 20,835,000 107,676,245 5.1680 4.498 4.481 4.498 4.394 4.550 24,086,523 4.4704 1.36%
2025-02-20 0 5.130 5.110 5.130 4.960 5.210 23,728,000 121,000,205 5.0995 4.437 4.420 4.437 4.290 4.507 27,431,006 4.4111 2.19%
2025-02-19 0 5.020 4.990 5.020 4.930 5.020 5,836,500 29,001,246 4.9689 4.342 4.316 4.342 4.264 4.342 6,747,348 4.2982 0.00%
2025-02-18 0 5.020 5.010 5.020 4.940 5.030 7,706,500 38,346,728 4.9759 4.342 4.334 4.342 4.273 4.351 8,909,181 4.3042 0.00%
2025-02-17 0 5.020 5.000 5.020 4.970 5.130 9,577,500 48,218,620 5.0346 4.342 4.325 4.342 4.299 4.437 11,072,170 4.3549 0.40%
2025-02-14 0 5.000 4.990 5.000 4.860 5.000 6,853,500 33,931,735 4.9510 4.325 4.316 4.325 4.204 4.325 7,923,061 4.2827 3.09%
2025-02-13 0 4.850 4.840 4.850 4.810 4.950 4,995,600 24,484,191 4.9012 4.195 4.187 4.195 4.161 4.282 5,775,216 4.2395 -1.42%
2025-02-12 0 4.920 4.900 4.920 4.810 4.930 6,606,827 32,106,712 4.8596 4.256 4.239 4.256 4.161 4.264 7,637,892 4.2036 1.44%
2025-02-11 0 4.850 4.850 4.860 4.820 4.930 5,587,500 27,150,081 4.8591 4.195 4.195 4.204 4.169 4.264 6,459,489 4.2031 -1.42%
2025-02-10 0 4.920 4.910 4.920 4.850 4.930 11,929,552 58,369,065 4.8928 4.256 4.247 4.256 4.195 4.264 13,791,285 4.2323 1.03%
2025-02-07 0 4.870 4.870 4.890 4.840 4.920 3,534,545 17,256,193 4.8822 4.213 4.213 4.230 4.187 4.256 4,086,148 4.2231 -0.61%
2025-02-06 0 4.900 4.880 4.900 4.850 4.900 2,090,303 10,191,528 4.8756 4.239 4.221 4.239 4.195 4.239 2,416,517 4.2174 1.03%
2025-02-05 0 4.850 4.850 4.860 4.790 4.880 2,370,500 11,459,670 4.8343 4.195 4.195 4.204 4.143 4.221 2,740,442 4.1817 0.62%
2025-02-04 0 4.820 4.800 4.820 4.710 4.820 3,536,500 16,893,201 4.7768 4.169 4.152 4.169 4.074 4.169 4,088,408 4.1320 1.05%
2025-02-03 0 4.770 4.760 4.770 4.680 4.830 2,179,500 10,304,789 4.7281 4.126 4.117 4.126 4.048 4.178 2,519,634 4.0898 -0.63%
2025-01-28 0 4.800 4.800 4.830 4.790 4.970 800,766 3,860,634 4.8212 4.152 4.152 4.178 4.143 4.299 925,734 4.1703 -2.44%
2025-01-27 0 4.920 4.900 4.920 4.870 4.930 2,608,500 12,806,519 4.9095 4.256 4.239 4.256 4.213 4.264 3,015,584 4.2468 1.03%
2025-01-24 0 4.870 4.870 4.880 4.800 4.890 3,248,000 15,793,485 4.8625 4.213 4.213 4.221 4.152 4.230 3,754,885 4.2061 1.04%
2025-01-23 0 4.820 4.800 4.820 4.790 4.890 1,495,031 7,226,050 4.8334 4.169 4.152 4.169 4.143 4.230 1,728,346 4.1809 0.00%
2025-01-22 0 4.820 4.820 4.830 4.770 4.890 2,419,500 11,630,790 4.8071 4.169 4.169 4.178 4.126 4.230 2,797,089 4.1582 -1.03%
2025-01-21 0 4.870 4.850 4.870 4.850 4.950 951,000 4,639,175 4.8782 4.213 4.195 4.213 4.195 4.282 1,099,414 4.2197 0.00%
2025-01-20 0 4.870 4.870 4.890 4.830 4.960 3,070,000 15,033,775 4.8970 4.213 4.213 4.230 4.178 4.290 3,549,106 4.2359 0.83%
2025-01-17 0 4.830 4.820 4.830 4.780 4.860 2,831,000 13,649,892 4.8216 4.178 4.169 4.178 4.135 4.204 3,272,808 4.1707 0.84%
2025-01-16 0 4.790 4.790 4.800 4.770 4.870 7,069,500 34,035,904 4.8145 4.143 4.143 4.152 4.126 4.213 8,172,770 4.1645 0.21%
2025-01-15 0 4.780 4.770 4.780 4.700 4.790 4,270,500 20,278,745 4.7486 4.135 4.126 4.135 4.066 4.143 4,936,957 4.1075 0.63%
2025-01-14 0 4.750 4.740 4.750 4.640 4.770 1,797,000 8,529,145 4.7463 4.109 4.100 4.109 4.014 4.126 2,077,441 4.1056 1.50%
2025-01-13 0 4.680 4.660 4.680 4.630 4.720 3,978,238 18,529,111 4.6576 4.048 4.031 4.048 4.005 4.083 4,599,084 4.0289 -0.21%
2025-01-10 0 4.690 4.670 4.690 4.660 4.750 6,590,700 30,901,964 4.6887 4.057 4.040 4.057 4.031 4.109 7,619,249 4.0558 -0.85%
2025-01-09 0 4.730 4.710 4.730 4.690 4.780 3,932,000 18,594,535 4.7290 4.091 4.074 4.091 4.057 4.135 4,545,630 4.0906 -0.84%
2025-01-08 0 4.770 4.750 4.770 4.690 4.810 3,450,000 16,361,692 4.7425 4.126 4.109 4.126 4.057 4.161 3,988,409 4.1023 -0.63%
2025-01-07 0 4.800 4.800 4.810 4.760 4.860 5,923,500 28,554,506 4.8205 4.152 4.152 4.161 4.117 4.204 6,847,925 4.1698 -0.21%
2025-01-06 0 4.810 4.800 4.810 4.770 4.840 3,273,000 15,748,202 4.8115 4.161 4.152 4.161 4.126 4.187 3,783,786 4.1620 0.42%
2025-01-03 0 4.790 4.770 4.790 4.760 4.840 4,871,000 23,384,640 4.8008 4.143 4.126 4.143 4.117 4.187 5,631,171 4.1527 -0.83%
2025-01-02 0 4.830 4.820 4.830 4.800 4.950 6,488,500 31,550,240 4.8625 4.178 4.169 4.178 4.152 4.282 7,501,099 4.2061 -2.62%
2024-12-31 0 4.960 4.950 4.960 4.940 5.020 3,054,500 15,169,090 4.9661 4.290 4.282 4.290 4.273 4.342 3,531,187 4.2957 -1.00%
2024-12-30 0 5.010 5.000 5.010 4.920 5.060 9,811,500 49,133,950 5.0078 4.334 4.325 4.334 4.256 4.377 11,342,689 4.3318 1.83%
2024-12-27 0 4.920 4.910 4.920 4.860 4.970 7,151,000 35,174,478 4.9188 4.256 4.247 4.256 4.204 4.299 8,266,989 4.2548 0.41%
2024-12-24 0 4.900 4.880 4.900 4.840 4.920 1,668,500 8,158,964 4.8900 4.239 4.221 4.239 4.187 4.256 1,928,887 4.2299 1.03%
2024-12-23 0 4.850 4.830 4.850 4.770 4.850 2,735,000 13,197,597 4.8254 4.195 4.178 4.195 4.126 4.195 3,161,826 4.1740 1.68%
2024-12-20 0 4.770 4.760 4.770 4.760 4.810 2,844,500 13,607,767 4.7839 4.126 4.117 4.126 4.117 4.161 3,288,414 4.1381 -0.63%
2024-12-19 0 4.800 4.790 4.800 4.760 4.830 3,957,000 18,963,187 4.7923 4.152 4.143 4.152 4.117 4.178 4,574,532 4.1454 -1.23%
2024-12-18 0 4.860 4.840 4.860 4.790 4.900 6,211,753 30,172,447 4.8573 4.204 4.187 4.204 4.143 4.239 7,181,163 4.2016 1.67%
2024-12-17 0 4.780 4.780 4.790 4.750 4.850 4,204,500 20,143,785 4.7910 4.135 4.135 4.143 4.109 4.195 4,860,657 4.1443 -1.44%
2024-12-16 0 4.850 4.830 4.850 4.810 4.870 5,325,500 25,747,623 4.8348 4.195 4.178 4.195 4.161 4.213 6,156,601 4.1821 0.41%
2024-12-13 0 4.830 4.830 4.840 4.780 4.880 8,493,500 41,092,103 4.8381 4.178 4.178 4.187 4.135 4.221 9,819,001 4.1850 -0.41%
2024-12-12 0 4.850 4.840 4.850 4.810 4.870 3,253,500 15,755,942 4.8428 4.195 4.187 4.195 4.161 4.213 3,761,243 4.1890 0.41%
2024-12-11 0 4.830 4.820 4.830 4.810 4.860 2,865,401 13,843,094 4.8311 4.178 4.169 4.178 4.161 4.204 3,312,577 4.1789 0.84%
2024-12-10 0 4.790 4.790 4.810 4.790 4.980 5,041,615 24,514,757 4.8625 4.143 4.143 4.161 4.143 4.308 5,828,412 4.2061 -1.24%
2024-12-09 0 4.850 4.850 4.860 4.730 4.850 4,215,544 20,193,466 4.7902 4.195 4.195 4.204 4.091 4.195 4,873,424 4.1436 1.46%
2024-12-06 0 4.780 4.770 4.780 4.700 4.800 3,056,500 14,571,422 4.7674 4.135 4.126 4.135 4.066 4.152 3,533,499 4.1238 1.70%
2024-12-05 0 4.700 4.690 4.700 4.680 4.770 1,818,625 8,571,632 4.7132 4.066 4.057 4.066 4.048 4.126 2,102,441 4.0770 -0.63%
2024-12-04 0 4.730 4.730 4.740 4.730 4.820 2,529,500 12,036,550 4.7585 4.091 4.091 4.100 4.091 4.169 2,924,255 4.1161 -1.25%
2024-12-03 0 4.790 4.790 4.800 4.730 4.820 3,615,375 17,288,086 4.7818 4.143 4.143 4.152 4.091 4.169 4,179,593 4.1363 0.21%
2024-12-02 0 4.780 4.770 4.780 4.680 4.880 24,052,000 116,220,018 4.8320 4.135 4.126 4.135 4.048 4.221 27,805,570 4.1797 2.14%
2024-11-29 0 4.680 4.680 4.700 4.610 4.710 1,868,000 8,713,505 4.6646 4.048 4.048 4.066 3.988 4.074 2,159,521 4.0349 1.30%
2024-11-28 0 4.620 4.620 4.650 4.620 4.680 914,000 4,249,025 4.6488 3.996 3.996 4.022 3.996 4.048 1,056,639 4.0213 -1.91%
2024-11-27 0 4.710 4.700 4.710 4.590 4.720 2,070,500 9,642,314 4.6570 4.074 4.066 4.074 3.970 4.083 2,393,623 4.0283 1.07%
2024-11-26 0 4.660 4.640 4.660 4.630 4.700 1,172,000 5,453,801 4.6534 4.031 4.014 4.031 4.005 4.066 1,354,903 4.0252 0.00%
2024-11-25 0 4.660 4.630 4.660 4.600 4.670 5,498,000 25,522,760 4.6422 4.031 4.005 4.031 3.979 4.040 6,356,021 4.0155 0.22%
2024-11-22 0 4.650 4.640 4.650 4.610 4.810 6,776,000 31,785,559 4.6909 4.022 4.014 4.022 3.988 4.161 7,833,467 4.0577 -2.72%
2024-11-21 0 4.780 4.780 4.790 4.780 4.850 3,269,000 15,700,103 4.8027 4.135 4.135 4.143 4.135 4.195 3,779,162 4.1544 -1.24%
2024-11-20 0 4.840 4.830 4.840 4.810 4.850 2,044,500 9,885,438 4.8351 4.187 4.178 4.187 4.161 4.195 2,363,566 4.1824 -0.21%
2024-11-19 0 4.850 4.840 4.850 4.800 4.870 2,725,500 13,185,605 4.8379 4.195 4.187 4.195 4.152 4.213 3,150,843 4.1848 0.83%
2024-11-18 0 4.810 4.800 4.810 4.790 4.900 2,605,000 12,603,981 4.8384 4.161 4.152 4.161 4.143 4.239 3,011,538 4.1852 0.21%
2024-11-15 0 4.800 4.800 4.810 4.800 4.910 3,630,000 17,601,938 4.8490 4.152 4.152 4.161 4.152 4.247 4,196,500 4.1944 -1.03%
2024-11-14 0 4.850 4.810 4.850 4.800 4.910 5,016,000 24,292,134 4.8429 4.195 4.161 4.195 4.152 4.247 5,798,800 4.1892 0.21%
2024-11-13 0 4.840 4.840 4.860 4.810 4.890 3,831,500 18,570,965 4.8469 4.187 4.187 4.204 4.161 4.230 4,429,446 4.1926 -1.22%
2024-11-12 0 4.900 4.890 4.900 4.860 5.040 6,059,000 29,955,802 4.9440 4.239 4.230 4.239 4.204 4.360 7,004,571 4.2766 -2.00%
2024-11-11 0 5.000 4.990 5.000 4.950 5.030 3,933,000 19,634,473 4.9922 4.325 4.316 4.325 4.282 4.351 4,546,786 4.3183 -1.19%
2024-11-08 0 5.060 5.040 5.060 5.000 5.180 5,067,000 25,663,367 5.0648 4.377 4.360 4.377 4.325 4.481 5,857,759 4.3811 -1.17%
2024-11-07 0 5.120 5.110 5.120 5.000 5.120 6,447,615 32,722,348 5.0751 4.429 4.420 4.429 4.325 4.429 7,453,834 4.3900 1.39%
2024-11-06 0 5.050 5.030 5.050 4.970 5.110 4,558,761 22,998,146 5.0448 4.368 4.351 4.368 4.299 4.420 5,270,204 4.3638 -0.20%
2024-11-05 0 5.060 5.050 5.060 4.980 5.070 7,062,500 35,513,860 5.0285 4.377 4.368 4.377 4.308 4.386 8,164,678 4.3497 1.40%
2024-11-04 0 4.990 4.990 5.000 4.900 5.020 3,960,500 19,752,290 4.9873 4.316 4.316 4.325 4.239 4.342 4,578,578 4.3141 0.60%
2024-11-01 0 4.960 4.940 4.960 4.880 4.990 3,545,500 17,567,905 4.9550 4.290 4.273 4.290 4.221 4.316 4,098,813 4.2861 1.64%
2024-10-31 0 4.880 4.870 4.880 4.810 4.910 3,264,368 15,918,136 4.8763 4.221 4.213 4.221 4.161 4.247 3,773,807 4.2181 0.83%
2024-10-30 0 4.840 4.830 4.840 4.790 4.910 4,587,868 22,179,727 4.8344 4.187 4.178 4.187 4.143 4.247 5,303,853 4.1818 -1.43%
2024-10-29 0 4.910 4.910 4.920 4.880 4.970 3,893,500 19,134,055 4.9144 4.247 4.247 4.256 4.221 4.299 4,501,122 4.2510 -0.41%
2024-10-28 0 4.930 4.930 4.940 4.860 4.950 2,569,500 12,644,972 4.9212 4.264 4.264 4.273 4.204 4.282 2,970,498 4.2569 0.41%
2024-10-25 0 4.910 4.900 4.910 4.860 4.950 10,396,000 50,947,390 4.9007 4.247 4.239 4.247 4.204 4.282 12,018,406 4.2391 -0.41%
2024-10-24 0 4.930 4.930 4.940 4.890 5.050 3,980,500 19,677,772 4.9435 4.264 4.264 4.273 4.230 4.368 4,601,699 4.2762 -2.18%
2024-10-23 0 5.040 5.020 5.040 4.980 5.080 5,259,447 26,529,886 5.0442 4.360 4.342 4.360 4.308 4.394 6,080,239 4.3633 0.60%
2024-10-22 0 5.010 5.000 5.010 4.970 5.040 2,484,000 12,433,512 5.0054 4.334 4.325 4.334 4.299 4.360 2,871,655 4.3297 0.20%
2024-10-21 0 5.000 5.000 5.010 4.920 5.080 5,187,500 25,938,915 5.0003 4.325 4.325 4.334 4.256 4.394 5,997,064 4.3253 -0.60%
2024-10-18 0 5.030 5.020 5.030 4.830 5.060 5,641,500 27,947,280 4.9539 4.351 4.342 4.351 4.178 4.377 6,521,916 4.2851 4.14%
2024-10-17 0 4.830 4.820 4.830 4.800 5.010 6,988,000 34,374,275 4.9190 4.178 4.169 4.178 4.152 4.334 8,078,552 4.2550 -1.23%
2024-10-16 0 4.890 4.880 4.890 4.790 4.900 6,475,000 31,431,487 4.8543 4.230 4.221 4.230 4.143 4.239 7,485,492 4.1990 0.82%
2024-10-15 0 4.850 4.840 4.850 4.810 5.000 8,860,500 43,342,787 4.8917 4.195 4.187 4.195 4.161 4.325 10,243,275 4.2313 -2.22%
2024-10-14 0 4.960 4.950 4.960 4.890 5.160 10,062,289 50,401,391 5.0089 4.290 4.282 4.290 4.230 4.463 11,632,616 4.3328 -2.55%
2024-10-10 0 5.090 5.090 5.100 4.950 5.200 14,073,736 71,535,381 5.0829 4.403 4.403 4.412 4.282 4.498 16,270,092 4.3967 3.46%
2024-10-09 0 4.920 4.910 4.920 4.840 5.260 21,257,000 105,851,860 4.9796 4.256 4.247 4.256 4.187 4.550 24,574,380 4.3074 -4.65%
2024-10-08 0 5.160 5.150 5.160 5.110 5.790 27,258,000 146,323,726 5.3681 4.463 4.455 4.463 4.420 5.008 31,511,900 4.6434 -10.73%
2024-10-07 0 5.780 5.770 5.780 5.570 5.870 13,902,504 80,244,889 5.7720 5.000 4.991 5.000 4.818 5.078 16,072,137 4.9928 4.33%
2024-10-04 0 5.540 5.510 5.550 5.190 5.540 6,252,000 33,714,023 5.3925 4.792 4.766 4.801 4.489 4.792 7,227,691 4.6646 4.92%
2024-10-03 0 5.280 5.260 5.280 5.070 5.340 9,444,500 49,316,437 5.2217 4.567 4.550 4.567 4.386 4.619 10,918,414 4.5168 0.38%
2024-10-02 0 5.260 5.250 5.260 5.060 5.330 16,534,996 86,143,170 5.2097 4.550 4.541 4.550 4.377 4.610 19,115,457 4.5065 3.95%
2024-09-30 0 5.060 5.060 5.080 4.950 5.250 39,155,765 197,991,911 5.0565 4.377 4.377 4.394 4.282 4.541 45,266,437 4.3739 1.61%
2024-09-27 0 4.980 4.950 4.980 4.760 5.000 27,596,000 134,692,739 4.8809 4.308 4.282 4.308 4.117 4.325 31,902,648 4.2220 4.84%
2024-09-26 0 4.750 4.740 4.750 4.530 4.770 8,065,172 37,702,704 4.6748 4.109 4.100 4.109 3.918 4.126 9,323,828 4.0437 4.40%
2024-09-25 0 4.550 4.540 4.550 4.470 4.710 8,603,500 39,510,369 4.5924 3.936 3.927 3.936 3.867 4.074 9,946,167 3.9724 -0.44%
2024-09-24 0 4.570 4.560 4.570 4.400 4.570 5,984,505 27,027,477 4.5162 3.953 3.944 3.953 3.806 3.953 6,918,450 3.9066 3.86%
2024-09-23 0 4.400 4.400 4.410 4.390 4.510 2,666,500 11,856,415 4.4464 3.806 3.806 3.815 3.797 3.901 3,082,636 3.8462 -0.68%
2024-09-20 0 4.430 4.410 4.430 4.370 4.450 3,663,804 16,155,974 4.4096 3.832 3.815 3.832 3.780 3.849 4,235,579 3.8143 0.45%
2024-09-19 0 4.410 4.390 4.410 4.330 4.430 3,317,000 14,574,455 4.3939 3.815 3.797 3.815 3.745 3.832 3,834,653 3.8007 3.28%
2024-09-17 0 4.270 4.270 4.290 4.270 4.320 1,499,000 6,430,370 4.2898 3.694 3.694 3.711 3.694 3.737 1,732,935 3.7107 -0.93%
2024-09-16 0 4.310 4.310 4.330 4.290 4.440 1,086,500 4,688,286 4.3150 3.728 3.728 3.745 3.711 3.841 1,256,060 3.7325 -3.15%
2024-09-13 0 4.450 4.420 4.450 4.420 4.490 1,704,000 7,588,632 4.4534 3.849 3.823 3.849 3.823 3.884 1,969,927 3.8522 0.68%
2024-09-12 0 4.420 4.410 4.430 4.330 4.430 2,911,500 12,758,596 4.3821 3.823 3.815 3.832 3.745 3.832 3,365,870 3.7906 1.84%
2024-09-11 0 4.340 4.330 4.340 4.330 4.390 3,451,500 15,036,370 4.3565 3.754 3.745 3.754 3.745 3.797 3,990,143 3.7684 -0.23%
2024-09-10 0 4.350 4.350 4.370 4.340 4.550 4,635,000 20,378,371 4.3966 3.763 3.763 3.780 3.754 3.936 5,358,341 3.8031 -3.76%
2024-09-09 0 4.520 4.510 4.520 4.430 4.600 12,184,500 55,393,850 4.5463 3.910 3.901 3.910 3.832 3.979 14,086,020 3.9325 -1.31%
2024-09-05 0 4.580 4.580 4.600 4.500 4.620 5,533,500 25,257,011 4.5644 3.962 3.962 3.979 3.893 3.996 6,397,061 3.9482 -0.65%
2024-09-04 0 4.610 4.600 4.610 4.470 4.610 7,216,500 32,951,980 4.5662 3.988 3.979 3.988 3.867 3.988 8,342,711 3.9498 1.99%
2024-09-03 0 4.520 4.520 4.540 4.450 4.570 6,582,000 29,734,295 4.5175 3.910 3.910 3.927 3.849 3.953 7,609,191 3.9077 0.67%
2024-09-02 0 4.490 4.470 4.490 4.440 4.510 5,201,500 23,328,037 4.4849 3.884 3.867 3.884 3.841 3.901 6,013,249 3.8794 0.67%
2024-08-30 0 4.460 4.450 4.460 4.380 4.530 12,458,500 55,748,635 4.4747 3.858 3.849 3.858 3.789 3.918 14,402,781 3.8707 1.36%
2024-08-29 0 4.400 4.400 4.410 4.350 4.470 5,826,500 25,676,985 4.4069 3.806 3.806 3.815 3.763 3.867 6,735,787 3.8120 1.15%
2024-08-28 0 4.350 4.350 4.360 4.280 4.370 2,486,500 10,744,419 4.3211 3.763 3.763 3.771 3.702 3.780 2,874,545 3.7378 0.00%
2024-08-27 0 4.350 4.330 4.350 4.280 4.350 3,068,000 13,236,190 4.3143 3.763 3.745 3.763 3.702 3.763 3,546,794 3.7319 0.93%
2024-08-26 0 4.310 4.300 4.310 4.250 4.330 2,666,500 11,419,787 4.2827 3.728 3.720 3.728 3.676 3.745 3,082,636 3.7046 0.94%
2024-08-23 0 4.270 4.260 4.270 4.250 4.320 2,387,000 10,223,399 4.2829 3.694 3.685 3.694 3.676 3.737 2,759,517 3.7048 -0.93%
2024-08-22 0 4.310 4.300 4.310 4.260 4.330 2,503,500 10,728,105 4.2852 3.728 3.720 3.728 3.685 3.745 2,894,198 3.7068 -0.46%
2024-08-21 0 4.330 4.310 4.330 4.280 4.360 2,215,500 9,578,595 4.3234 3.745 3.728 3.745 3.702 3.771 2,561,252 3.7398 0.46%
2024-08-20 0 4.310 4.310 4.320 4.280 4.370 2,378,000 10,263,020 4.3158 3.728 3.728 3.737 3.702 3.780 2,749,112 3.7332 -0.46%
2024-08-19 0 4.330 4.330 4.340 4.310 4.360 1,075,500 4,658,375 4.3314 3.745 3.745 3.754 3.728 3.771 1,243,343 3.7467 0.46%
2024-08-16 0 4.310 4.310 4.330 4.290 4.340 1,247,000 5,381,645 4.3157 3.728 3.728 3.745 3.711 3.754 1,441,608 3.7331 0.47%
2024-08-15 0 4.290 4.280 4.290 4.270 4.330 1,213,000 5,209,935 4.2951 3.711 3.702 3.711 3.694 3.745 1,402,302 3.7153 0.23%
2024-08-14 0 4.280 4.280 4.300 4.280 4.360 1,409,500 6,055,846 4.2964 3.702 3.702 3.720 3.702 3.771 1,629,467 3.7165 -1.38%
2024-08-13 0 4.340 4.340 4.360 4.310 4.370 1,019,500 4,422,580 4.3380 3.754 3.754 3.771 3.728 3.780 1,178,604 3.7524 -0.69%
2024-08-12 0 4.370 4.350 4.370 4.310 4.390 2,783,000 12,076,025 4.3392 3.780 3.763 3.780 3.728 3.797 3,217,317 3.7534 0.00%
2024-08-09 0 4.370 4.360 4.370 4.330 4.380 1,414,000 6,165,315 4.3602 3.780 3.771 3.780 3.745 3.789 1,634,670 3.7716 0.92%
2024-08-08 0 4.330 4.300 4.330 4.260 4.340 2,064,000 8,885,996 4.3052 3.745 3.720 3.745 3.685 3.754 2,386,109 3.7241 0.46%
2024-08-07 0 4.310 4.300 4.310 4.270 4.340 1,967,500 8,473,250 4.3066 3.728 3.720 3.728 3.694 3.754 2,274,549 3.7252 0.70%
2024-08-06 0 4.280 4.270 4.280 4.230 4.330 4,173,500 17,854,568 4.2781 3.702 3.694 3.702 3.659 3.745 4,824,819 3.7006 1.18%
2024-08-05 0 4.230 4.220 4.230 4.190 4.320 12,597,066 53,306,359 4.2316 3.659 3.650 3.659 3.624 3.737 14,562,972 3.6604 -2.53%
2024-08-02 0 4.340 4.320 4.340 4.320 4.380 1,160,748 5,034,808 4.3376 3.754 3.737 3.754 3.737 3.789 1,341,895 3.7520 -0.69%
2024-08-01 0 4.370 4.350 4.380 4.340 4.420 2,859,500 12,512,135 4.3756 3.780 3.763 3.789 3.754 3.823 3,305,755 3.7850 -0.23%
2024-07-31 0 4.380 4.360 4.380 4.270 4.390 6,760,500 29,444,110 4.3553 3.789 3.771 3.789 3.694 3.797 7,815,548 3.7674 2.58%
2024-07-30 0 4.270 4.250 4.270 4.250 4.320 2,782,500 11,895,622 4.2752 3.694 3.676 3.694 3.676 3.737 3,216,739 3.6980 -1.16%
2024-07-29 0 4.320 4.320 4.340 4.320 4.380 1,437,500 6,245,710 4.3448 3.737 3.737 3.754 3.737 3.789 1,661,837 3.7583 -0.69%
2024-07-26 0 4.350 4.350 4.360 4.300 4.420 3,101,500 13,450,835 4.3369 3.763 3.763 3.771 3.720 3.823 3,585,522 3.7514 0.46%
2024-07-25 0 4.330 4.320 4.340 4.290 4.390 3,963,500 17,129,270 4.3218 3.745 3.737 3.754 3.711 3.797 4,582,046 3.7383 -1.14%
2024-07-24 0 4.380 4.380 4.390 4.370 4.460 3,116,500 13,721,172 4.4028 3.789 3.789 3.797 3.780 3.858 3,602,863 3.8084 -0.68%
2024-07-23 0 4.410 4.410 4.420 4.390 4.510 2,654,000 11,754,995 4.4292 3.815 3.815 3.823 3.797 3.901 3,068,185 3.8313 -2.00%
2024-07-22 0 4.500 4.480 4.500 4.400 4.500 3,689,500 16,515,437 4.4763 3.893 3.875 3.893 3.806 3.893 4,265,286 3.8721 1.12%
2024-07-19 0 4.450 4.440 4.450 4.390 4.500 4,728,500 21,006,015 4.4424 3.849 3.841 3.849 3.797 3.893 5,466,433 3.8427 -1.11%
2024-07-18 0 4.500 4.500 4.510 4.360 4.540 4,139,500 18,517,380 4.4733 3.893 3.893 3.901 3.771 3.927 4,785,513 3.8695 2.51%
2024-07-17 0 4.390 4.390 4.400 4.370 4.500 4,657,000 20,547,274 4.4121 3.797 3.797 3.806 3.780 3.893 5,383,774 3.8165 -1.35%
2024-07-16 0 4.450 4.440 4.450 4.420 4.470 1,901,000 8,438,285 4.4389 3.849 3.841 3.849 3.823 3.867 2,197,671 3.8396 -0.45%
2024-07-15 0 4.470 4.460 4.470 4.430 4.510 3,099,500 13,862,995 4.4727 3.867 3.858 3.867 3.832 3.901 3,583,210 3.8689 -1.11%
2024-07-12 0 4.520 4.500 4.520 4.400 4.580 7,339,500 33,097,810 4.5095 3.910 3.893 3.910 3.806 3.962 8,484,907 3.9008 2.73%
2024-07-11 0 4.400 4.400 4.410 4.320 4.420 2,422,000 10,599,450 4.3763 3.806 3.806 3.815 3.737 3.823 2,799,979 3.7855 2.09%
2024-07-10 0 4.310 4.300 4.310 4.290 4.400 3,248,883 14,074,394 4.3321 3.728 3.720 3.728 3.711 3.806 3,755,906 3.7473 -1.37%
2024-07-09 0 4.370 4.370 4.380 4.290 4.410 2,547,000 11,092,920 4.3553 3.780 3.780 3.789 3.711 3.815 2,944,486 3.7674 0.23%
2024-07-08 0 4.360 4.360 4.370 4.300 4.490 5,265,000 23,072,243 4.3822 3.771 3.771 3.780 3.720 3.884 6,086,659 3.7906 -2.02%
2024-07-05 0 4.450 4.450 4.460 4.430 4.480 2,505,407 11,142,624 4.4474 3.849 3.849 3.858 3.832 3.875 2,896,402 3.8471 0.23%
2024-07-04 0 4.440 4.440 4.450 4.430 4.520 3,845,500 17,145,521 4.4586 3.841 3.841 3.849 3.832 3.910 4,445,631 3.8567 -1.33%
2024-07-03 0 4.500 4.500 4.510 4.310 4.560 8,070,000 36,107,930 4.4743 3.893 3.893 3.901 3.728 3.944 9,329,409 3.8703 4.41%
2024-07-02 0 4.310 4.310 4.320 4.280 4.370 2,794,088 12,111,190 4.3346 3.728 3.728 3.737 3.702 3.780 3,230,135 3.7494 1.41%
2024-06-28 0 4.250 4.250 4.270 4.200 4.290 1,564,000 6,657,035 4.2564 3.676 3.676 3.694 3.633 3.711 1,808,079 3.6818 0.47%
2024-06-27 0 4.230 4.220 4.230 4.210 4.300 3,689,697 15,642,071 4.2394 3.659 3.650 3.659 3.642 3.720 4,265,513 3.6671 -1.17%
2024-06-26 0 4.280 4.280 4.290 4.200 4.300 2,729,500 11,602,335 4.2507 3.702 3.702 3.711 3.633 3.720 3,155,467 3.6769 0.94%
2024-06-25 0 4.240 4.240 4.260 4.220 4.270 1,931,500 8,193,960 4.2423 3.668 3.668 3.685 3.650 3.694 2,232,931 3.6696 0.47%
2024-06-24 0 4.220 4.220 4.230 4.180 4.290 4,578,000 19,289,675 4.2136 3.650 3.650 3.659 3.616 3.711 5,292,445 3.6448 -1.63%
2024-06-21 0 4.290 4.290 4.300 4.240 4.320 4,770,500 20,430,264 4.2826 3.711 3.711 3.720 3.668 3.737 5,514,987 3.7045 0.23%
2024-06-20 0 4.280 4.280 4.300 4.250 4.390 7,258,500 31,175,459 4.2950 3.702 3.702 3.720 3.676 3.797 8,391,266 3.7152 -1.83%
2024-06-19 0 4.360 4.360 4.370 4.260 4.390 4,922,500 21,331,325 4.3334 3.771 3.771 3.780 3.685 3.797 5,690,708 3.7484 2.35%
2024-06-18 0 4.260 4.260 4.280 4.210 4.350 6,073,000 26,021,647 4.2848 3.685 3.685 3.702 3.642 3.763 7,020,756 3.7064 0.95%
2024-06-17 0 4.220 4.220 4.240 4.190 4.330 10,325,000 43,713,030 4.2337 3.650 3.650 3.668 3.624 3.745 11,936,326 3.6622 -2.54%
2024-06-14 0 4.330 4.330 4.340 4.300 4.530 15,710,000 68,854,460 4.3828 3.745 3.745 3.754 3.720 3.918 18,161,712 3.7912 -1.14%
2024-06-13 0 4.380 4.370 4.380 4.200 4.520 24,564,000 108,604,095 4.4213 3.789 3.780 3.789 3.633 3.910 28,397,473 3.8244 5.04%
2024-06-12 0 4.170 4.170 4.180 4.140 4.300 12,751,500 53,457,268 4.1922 3.607 3.607 3.616 3.581 3.720 14,741,507 3.6263 -1.42%
2024-06-11 0 4.580 4.580 4.590 4.440 4.600 14,125,000 64,138,042 4.5407 3.659 3.659 3.667 3.547 3.675 17,680,485 3.6276 0.22%
2024-06-07 0 4.570 4.560 4.570 4.540 4.590 2,955,500 13,509,157 4.5709 3.651 3.643 3.651 3.627 3.667 3,699,446 3.6517 0.44%
2024-06-06 0 4.550 4.540 4.560 4.510 4.600 4,404,500 20,028,802 4.5473 3.635 3.627 3.643 3.603 3.675 5,513,182 3.6329 0.66%
2024-06-05 0 4.520 4.520 4.530 4.510 4.600 11,368,515 51,839,903 4.5600 3.611 3.611 3.619 3.603 3.675 14,230,149 3.6430 -0.88%
2024-06-04 0 4.560 4.550 4.560 4.420 4.570 8,247,720 37,197,690 4.5101 3.643 3.635 3.643 3.531 3.651 10,323,801 3.6031 3.40%
2024-06-03 0 4.410 4.410 4.420 4.400 4.500 8,097,000 35,996,925 4.4457 3.523 3.523 3.531 3.515 3.595 10,135,142 3.5517 -0.68%
2024-05-31 0 4.440 4.440 4.450 4.430 4.550 6,967,000 31,252,045 4.4857 3.547 3.547 3.555 3.539 3.635 8,720,704 3.5837 -1.33%
2024-05-30 0 4.500 4.500 4.510 4.480 4.610 11,805,000 53,399,725 4.5235 3.595 3.595 3.603 3.579 3.683 14,776,504 3.6138 -1.75%
2024-05-29 0 4.580 4.580 4.590 4.550 4.660 7,891,000 36,203,160 4.5879 3.659 3.659 3.667 3.635 3.723 9,877,289 3.6653 -1.29%
2024-05-28 0 4.640 4.640 4.650 4.620 4.770 9,272,000 43,301,250 4.6701 3.707 3.707 3.715 3.691 3.811 11,605,908 3.7310 -1.90%
2024-05-27 0 4.730 4.730 4.740 4.650 4.780 12,192,000 57,383,368 4.7066 3.779 3.779 3.787 3.715 3.819 15,260,918 3.7602 0.21%
2024-05-24 0 4.720 4.720 4.730 4.710 4.800 3,887,500 18,406,290 4.7347 3.771 3.771 3.779 3.763 3.835 4,866,045 3.7826 -0.42%
2024-05-23 0 4.740 4.740 4.750 4.730 4.910 6,281,500 30,103,195 4.7924 3.787 3.787 3.795 3.779 3.923 7,862,652 3.8286 -3.66%
2024-05-22 0 4.920 4.920 4.930 4.890 4.980 4,833,500 23,814,350 4.9269 3.931 3.931 3.939 3.907 3.979 6,050,168 3.9361 0.20%
2024-05-21 0 4.910 4.910 4.920 4.910 5.050 5,498,500 27,297,225 4.9645 3.923 3.923 3.931 3.923 4.034 6,882,559 3.9661 -2.77%
2024-05-20 0 5.050 5.050 5.060 5.000 5.080 5,573,500 27,973,475 5.0190 4.034 4.034 4.042 3.995 4.058 6,976,438 4.0097 0.80%
2024-05-17 0 5.010 5.010 5.020 4.970 5.090 6,008,500 30,095,035 5.0087 4.003 4.003 4.010 3.971 4.066 7,520,934 4.0015 -0.20%
2024-05-16 0 5.020 5.020 5.030 4.970 5.070 5,769,500 28,992,532 5.0251 4.010 4.010 4.018 3.971 4.050 7,221,774 4.0146 -0.79%
2024-05-14 0 5.060 5.060 5.070 5.040 5.190 6,653,500 33,804,560 5.0807 4.042 4.042 4.050 4.026 4.146 8,328,291 4.0590 -1.56%
2024-05-13 0 5.140 5.140 5.150 5.050 5.150 9,583,000 48,988,395 5.1120 4.106 4.106 4.114 4.034 4.114 11,995,192 4.0840 0.98%
2024-05-10 0 5.090 5.090 5.100 4.900 5.120 11,776,000 59,302,080 5.0358 4.066 4.066 4.074 3.915 4.090 14,740,205 4.0232 3.88%
2024-05-09 0 4.900 4.880 4.900 4.780 4.910 4,878,000 23,791,560 4.8773 3.915 3.899 3.915 3.819 3.923 6,105,869 3.8965 2.94%
2024-05-08 0 4.760 4.760 4.780 4.760 4.880 2,799,500 13,474,250 4.8131 3.803 3.803 3.819 3.803 3.899 3,504,178 3.8452 -2.26%
2024-05-07 0 4.870 4.830 4.870 4.800 4.890 4,028,500 19,546,625 4.8521 3.891 3.859 3.891 3.835 3.907 5,042,537 3.8763 0.62%
2024-05-06 0 4.840 4.830 4.840 4.810 4.890 4,783,500 23,186,589 4.8472 3.867 3.859 3.867 3.843 3.907 5,987,582 3.8724 0.83%
2024-05-03 0 4.800 4.770 4.800 4.760 4.910 2,345,500 11,247,284 4.7953 3.835 3.811 3.835 3.803 3.923 2,935,899 3.8310 -1.03%
2024-05-02 0 4.850 4.830 4.850 4.670 4.870 3,504,500 16,776,727 4.7872 3.875 3.859 3.875 3.731 3.891 4,386,638 3.8245 2.75%
2024-04-30 0 4.720 4.710 4.720 4.670 4.830 4,877,500 23,052,071 4.7262 3.771 3.763 3.771 3.731 3.859 6,105,244 3.7758 -0.21%
2024-04-29 0 4.730 4.730 4.740 4.660 4.810 7,310,000 34,574,186 4.7297 3.779 3.779 3.787 3.723 3.843 9,150,042 3.7786 0.85%
2024-04-26 0 4.690 4.670 4.690 4.620 4.710 7,201,000 33,676,800 4.6767 3.747 3.731 3.747 3.691 3.763 9,013,605 3.7362 0.21%
2024-04-25 0 4.680 4.660 4.680 4.660 4.740 6,609,500 30,974,185 4.6863 3.739 3.723 3.739 3.723 3.787 8,273,215 3.7439 -0.64%
2024-04-24 0 4.710 4.710 4.740 4.650 4.750 7,402,500 34,818,750 4.7036 3.763 3.763 3.787 3.715 3.795 9,265,826 3.7578 0.21%
2024-04-23 0 4.700 4.700 4.720 4.620 4.750 4,309,000 20,220,883 4.6927 3.755 3.755 3.771 3.691 3.795 5,393,643 3.7490 0.43%
2024-04-22 0 4.680 4.680 4.690 4.540 4.700 2,758,000 12,883,363 4.6713 3.739 3.739 3.747 3.627 3.755 3,452,232 3.7319 1.74%
2024-04-19 0 4.600 4.560 4.600 4.520 4.690 6,219,000 28,526,654 4.5870 3.675 3.643 3.675 3.611 3.747 7,784,420 3.6646 -1.71%
2024-04-18 0 4.680 4.680 4.690 4.670 4.800 5,701,000 26,876,310 4.7143 3.739 3.739 3.747 3.731 3.835 7,136,031 3.7663 -1.89%
2024-04-17 0 4.770 4.770 4.780 4.670 4.780 5,444,500 25,746,845 4.7290 3.811 3.811 3.819 3.731 3.819 6,814,966 3.7780 1.06%
2024-04-16 0 4.720 4.710 4.720 4.670 4.780 6,181,739 29,196,945 4.7231 3.771 3.763 3.771 3.731 3.819 7,737,780 3.7733 -1.05%
2024-04-15 0 4.770 4.770 4.780 4.720 4.830 4,771,500 22,835,305 4.7858 3.811 3.811 3.819 3.771 3.859 5,972,562 3.8234 0.42%
2024-04-12 0 4.750 4.730 4.750 4.690 4.850 7,831,000 37,327,254 4.7666 3.795 3.779 3.795 3.747 3.875 9,802,186 3.8081 -0.42%
2024-04-11 0 4.770 4.770 4.780 4.500 4.790 20,352,500 94,444,455 4.6404 3.811 3.811 3.819 3.595 3.827 25,475,545 3.7073 5.30%
2024-04-10 0 4.530 4.530 4.540 4.470 4.540 5,459,500 24,638,167 4.5129 3.619 3.619 3.627 3.571 3.627 6,833,742 3.6054 0.67%
2024-04-09 0 4.500 4.460 4.500 4.390 4.640 21,284,044 96,515,730 4.5347 3.595 3.563 3.595 3.507 3.707 26,641,573 3.6227 2.51%
2024-04-08 0 4.390 4.390 4.400 4.240 4.450 7,835,175 34,466,473 4.3989 3.507 3.507 3.515 3.387 3.555 9,807,412 3.5143 4.03%
2024-04-05 0 4.220 4.210 4.220 4.200 4.390 1,686,500 7,148,284 4.2385 3.371 3.363 3.371 3.355 3.507 2,111,019 3.3862 -3.65%
2024-04-03 0 4.380 4.380 4.390 4.360 4.420 2,150,789 9,425,532 4.3824 3.499 3.499 3.507 3.483 3.531 2,692,176 3.5011 -0.45%
2024-04-02 0 4.400 4.370 4.400 4.300 4.460 5,971,000 26,274,300 4.4003 3.515 3.491 3.515 3.435 3.563 7,473,995 3.5154 3.04%
2024-03-28 0 4.270 4.260 4.270 4.260 4.320 4,000,000 17,192,271 4.2981 3.411 3.403 3.411 3.403 3.451 5,006,863 3.4337 0.23%
2024-03-27 0 4.260 4.260 4.270 4.160 4.320 5,136,000 21,871,870 4.2585 3.403 3.403 3.411 3.323 3.451 6,428,812 3.4022 1.91%
2024-03-26 0 4.180 4.180 4.190 4.150 4.210 1,776,500 7,424,410 4.1792 3.339 3.339 3.347 3.315 3.363 2,223,673 3.3388 -0.48%
2024-03-25 0 4.200 4.190 4.200 4.180 4.250 1,404,500 5,920,662 4.2155 3.355 3.347 3.355 3.339 3.395 1,758,035 3.3678 -0.47%
2024-03-22 0 4.220 4.220 4.230 4.170 4.260 2,216,500 9,326,220 4.2076 3.371 3.371 3.379 3.331 3.403 2,774,428 3.3615 -0.47%
2024-03-21 0 4.240 4.240 4.250 4.200 4.270 1,347,000 5,719,500 4.2461 3.387 3.387 3.395 3.355 3.411 1,686,061 3.3922 0.95%
2024-03-20 0 4.200 4.190 4.200 4.170 4.210 1,635,500 6,856,198 4.1921 3.355 3.347 3.355 3.331 3.363 2,047,181 3.3491 0.24%
2024-03-19 0 4.190 4.180 4.190 4.190 4.250 3,145,000 13,228,814 4.2063 3.347 3.339 3.347 3.347 3.395 3,936,646 3.3604 -1.41%
2024-03-18 0 4.250 4.240 4.250 4.230 4.270 1,306,500 5,556,910 4.2533 3.395 3.387 3.395 3.379 3.411 1,635,367 3.3980 -0.23%
2024-03-15 0 4.260 4.250 4.260 4.230 4.280 1,353,200 5,742,673 4.2438 3.403 3.395 3.403 3.379 3.419 1,693,822 3.3904 -0.47%
2024-03-14 0 4.280 4.260 4.280 4.250 4.320 1,611,000 6,882,860 4.2724 3.419 3.403 3.419 3.395 3.451 2,016,514 3.4132 -0.47%
2024-03-13 0 4.300 4.290 4.300 4.280 4.320 1,945,500 8,366,490 4.3004 3.435 3.427 3.435 3.419 3.451 2,435,213 3.4356 -0.23%
2024-03-12 0 4.310 4.300 4.310 4.260 4.340 3,698,500 15,882,520 4.2943 3.443 3.435 3.443 3.403 3.467 4,629,471 3.4307 0.94%
2024-03-11 0 4.270 4.260 4.270 4.230 4.270 2,113,500 8,983,185 4.2504 3.411 3.403 3.411 3.379 3.411 2,645,501 3.3956 0.71%
2024-03-08 0 4.240 4.240 4.250 4.220 4.270 1,600,500 6,798,205 4.2476 3.387 3.387 3.395 3.371 3.411 2,003,371 3.3934 0.71%
2024-03-07 0 4.210 4.210 4.230 4.200 4.270 1,564,000 6,624,018 4.2353 3.363 3.363 3.379 3.355 3.411 1,957,683 3.3836 0.00%
2024-03-06 0 4.210 4.210 4.220 4.170 4.230 2,108,761 8,869,870 4.2062 3.363 3.363 3.371 3.331 3.379 2,639,569 3.3603 0.48%
2024-03-05 0 4.190 4.170 4.190 4.160 4.240 4,276,380 17,897,933 4.1853 3.347 3.331 3.347 3.323 3.387 5,352,812 3.3437 -1.18%
2024-03-04 0 4.240 4.240 4.250 4.210 4.260 2,506,500 10,601,588 4.2296 3.387 3.387 3.395 3.363 3.403 3,137,425 3.3791 -0.24%
2024-03-01 0 4.250 4.220 4.250 4.220 4.310 2,763,000 11,725,565 4.2438 3.395 3.371 3.395 3.371 3.443 3,458,491 3.3904 -0.93%
2024-02-29 0 4.290 4.260 4.290 4.260 4.350 4,115,200 17,675,227 4.2951 3.427 3.403 3.427 3.403 3.475 5,151,061 3.4314 0.47%
2024-02-28 0 4.270 4.260 4.280 4.260 4.400 4,083,300 17,654,492 4.3236 3.411 3.403 3.419 3.403 3.515 5,111,131 3.4541 -1.61%
2024-02-27 0 4.340 4.340 4.370 4.270 4.370 1,676,500 7,233,407 4.3146 3.467 3.467 3.491 3.411 3.491 2,098,501 3.4469 0.46%
2024-02-26 0 4.320 4.310 4.320 4.280 4.390 4,936,500 21,366,132 4.3282 3.451 3.443 3.451 3.419 3.507 6,179,095 3.4578 -0.92%
2024-02-23 0 4.360 4.360 4.370 4.340 4.410 3,588,000 15,676,581 4.3692 3.483 3.483 3.491 3.467 3.523 4,491,156 3.4905 -0.46%
2024-02-22 0 4.380 4.380 4.400 4.280 4.400 2,532,500 11,028,367 4.3547 3.499 3.499 3.515 3.419 3.515 3,169,970 3.4790 1.86%
2024-02-21 0 4.300 4.290 4.300 4.230 4.340 3,903,000 16,802,445 4.3050 3.435 3.427 3.435 3.379 3.467 4,885,447 3.4393 1.18%
2024-02-20 0 4.250 4.250 4.260 4.170 4.280 2,004,500 8,483,997 4.2325 3.395 3.395 3.403 3.331 3.419 2,509,064 3.3813 1.67%
2024-02-19 0 4.180 4.180 4.190 4.120 4.200 1,610,000 6,713,909 4.1701 3.339 3.339 3.347 3.291 3.355 2,015,262 3.3315 0.97%
2024-02-16 0 4.140 4.140 4.160 4.100 4.180 746,000 3,093,363 4.1466 3.307 3.307 3.323 3.276 3.339 933,780 3.3127 2.22%
2024-02-15 0 4.050 4.050 4.070 3.990 4.090 532,500 2,158,697 4.0539 3.236 3.236 3.252 3.188 3.268 666,539 3.2387 0.75%
2024-02-14 0 4.020 4.010 4.020 3.950 4.120 1,116,000 4,476,467 4.0112 3.212 3.204 3.212 3.156 3.291 1,396,915 3.2045 -0.74%
2024-02-09 0 4.050 4.040 4.050 4.020 4.110 136,000 550,200 4.0456 3.236 3.228 3.236 3.212 3.283 170,233 3.2320 -2.41%
2024-02-08 0 4.150 4.140 4.160 4.090 4.170 1,729,500 7,163,000 4.1417 3.315 3.307 3.323 3.268 3.331 2,164,842 3.3088 1.47%
2024-02-07 0 4.090 4.090 4.100 4.030 4.130 3,174,500 12,987,891 4.0913 3.268 3.268 3.276 3.220 3.299 3,973,572 3.2686 0.49%
2024-02-06 0 4.070 4.070 4.090 3.960 4.100 4,562,500 18,421,250 4.0375 3.252 3.252 3.268 3.164 3.276 5,710,953 3.2256 3.04%
2024-02-05 0 3.950 3.930 3.950 3.900 4.090 1,875,050 7,381,385 3.9366 3.156 3.140 3.156 3.116 3.268 2,347,030 3.1450 -1.00%
2024-02-02 0 3.990 3.980 3.990 3.940 4.120 3,630,500 14,571,129 4.0135 3.188 3.180 3.188 3.148 3.291 4,544,354 3.2064 -1.24%
2024-02-01 0 4.040 4.030 4.040 3.990 4.120 2,338,500 9,462,030 4.0462 3.228 3.220 3.228 3.188 3.291 2,927,137 3.2325 1.00%
2024-01-31 0 4.000 3.990 4.000 3.960 4.120 7,502,500 30,127,157 4.0156 3.196 3.188 3.196 3.164 3.291 9,390,997 3.2081 -1.96%
2024-01-30 0 4.080 4.080 4.100 4.080 4.180 2,410,500 9,936,615 4.1222 3.260 3.260 3.276 3.260 3.339 3,017,261 3.2933 -2.16%
2024-01-29 0 4.170 4.160 4.170 4.130 4.220 2,020,000 8,446,030 4.1812 3.331 3.323 3.331 3.299 3.371 2,528,466 3.3404 0.97%
2024-01-26 0 4.130 4.120 4.130 4.090 4.220 6,399,000 26,596,700 4.1564 3.299 3.291 3.299 3.268 3.371 8,009,729 3.3205 -1.67%
2024-01-25 0 4.200 4.190 4.200 4.050 4.200 3,450,000 14,264,190 4.1345 3.355 3.347 3.355 3.236 3.355 4,318,419 3.3031 3.70%
2024-01-24 0 4.050 4.040 4.050 3.880 4.090 4,376,500 17,463,801 3.9904 3.236 3.228 3.236 3.100 3.268 5,478,134 3.1879 2.53%
2024-01-23 0 3.950 3.950 3.970 3.710 3.990 9,953,542 38,100,713 3.8279 3.156 3.156 3.172 2.964 3.188 12,459,005 3.0581 3.95%
2024-01-22 0 3.800 3.800 3.810 3.790 4.180 15,599,000 61,276,507 3.9282 3.036 3.036 3.044 3.028 3.339 19,525,514 3.1383 -6.86%
2024-01-19 0 4.080 4.080 4.090 3.960 4.180 13,248,000 54,107,640 4.0842 3.260 3.260 3.268 3.164 3.339 16,582,730 3.2629 0.49%
2024-01-18 0 4.060 4.040 4.060 3.970 4.070 2,467,500 9,902,080 4.0130 3.244 3.228 3.244 3.172 3.252 3,088,609 3.2060 0.50%
2024-01-17 0 4.040 4.020 4.040 4.000 4.180 5,434,000 22,227,850 4.0905 3.228 3.212 3.228 3.196 3.339 6,801,823 3.2679 -3.12%
2024-01-16 0 4.170 4.170 4.180 4.150 4.250 670,000 2,801,530 4.1814 3.331 3.331 3.339 3.315 3.395 838,650 3.3405 -1.18%
2024-01-15 0 4.220 4.220 4.270 4.200 4.270 1,307,500 5,534,670 4.2330 3.371 3.371 3.411 3.355 3.411 1,636,618 3.3818 -0.71%
2024-01-12 0 4.250 4.220 4.250 4.210 4.250 1,147,000 4,852,974 4.2310 3.395 3.371 3.395 3.363 3.395 1,435,718 3.3802 0.71%
2024-01-11 0 4.220 4.210 4.220 4.180 4.250 1,518,000 6,406,820 4.2206 3.371 3.363 3.371 3.339 3.395 1,900,104 3.3718 0.96%
2024-01-10 0 4.180 4.170 4.180 4.130 4.200 2,852,500 11,871,026 4.1616 3.339 3.331 3.339 3.299 3.355 3,570,519 3.3247 -0.48%
2024-01-09 0 4.200 4.160 4.200 4.150 4.200 1,327,000 5,542,250 4.1765 3.355 3.323 3.355 3.315 3.355 1,661,027 3.3366 1.20%
2024-01-08 0 4.150 4.140 4.150 4.130 4.290 2,084,000 8,700,280 4.1748 3.315 3.307 3.315 3.299 3.427 2,608,576 3.3353 -2.81%
2024-01-05 0 4.270 4.250 4.270 4.250 4.450 1,858,131 8,019,458 4.3159 3.411 3.395 3.411 3.395 3.555 2,325,852 3.4480 -3.39%
2024-01-04 0 4.420 4.420 4.430 4.360 4.460 1,893,000 8,318,145 4.3942 3.531 3.531 3.539 3.483 3.563 2,369,498 3.5105 0.45%
2024-01-03 0 4.400 4.400 4.410 4.320 4.440 1,908,500 8,339,185 4.3695 3.515 3.515 3.523 3.451 3.547 2,388,899 3.4908 -0.23%
2024-01-02 0 4.410 4.410 4.430 4.380 4.540 2,153,500 9,554,734 4.4368 3.523 3.523 3.539 3.499 3.627 2,695,570 3.5446 -1.78%
2023-12-29 0 4.490 4.470 4.490 4.390 4.490 2,588,500 11,512,485 4.4476 3.587 3.571 3.587 3.507 3.587 3,240,066 3.5532 2.75%
2023-12-28 0 4.370 4.360 4.370 4.310 4.390 2,252,500 9,805,295 4.3531 3.491 3.483 3.491 3.443 3.507 2,819,490 3.4777 1.39%
2023-12-27 0 4.310 4.290 4.310 4.210 4.320 2,648,000 11,285,560 4.2619 3.443 3.427 3.443 3.363 3.451 3,314,543 3.4049 2.62%
2023-12-22 0 4.200 4.160 4.200 4.170 4.280 1,949,206 8,197,679 4.2057 3.355 3.323 3.355 3.331 3.419 2,439,852 3.3599 -1.18%
2023-12-21 0 4.250 4.250 4.260 4.150 4.280 2,093,000 8,824,570 4.2162 3.395 3.395 3.403 3.315 3.419 2,619,841 3.3684 0.47%
2023-12-20 0 4.230 4.210 4.230 4.190 4.290 2,979,840 12,598,739 4.2280 3.379 3.363 3.379 3.347 3.427 3,729,913 3.3778 -0.24%
2023-12-19 0 4.240 4.240 4.250 4.190 4.270 1,571,500 6,645,025 4.2285 3.387 3.387 3.395 3.347 3.411 1,967,071 3.3781 -0.24%
2023-12-18 0 4.250 4.230 4.250 4.210 4.290 1,958,164 8,309,428 4.2435 3.395 3.379 3.395 3.363 3.427 2,451,065 3.3901 -0.47%
2023-12-15 0 4.270 4.270 4.280 4.250 4.330 1,748,500 7,482,135 4.2792 3.411 3.411 3.419 3.395 3.459 2,188,625 3.4186 1.43%
2023-12-14 0 4.210 4.200 4.210 4.170 4.250 1,388,800 5,834,897 4.2014 3.363 3.355 3.363 3.331 3.395 1,738,383 3.3565 0.24%
2023-12-13 0 4.200 4.180 4.200 4.160 4.210 2,517,000 10,526,990 4.1824 3.355 3.339 3.355 3.323 3.363 3,150,569 3.3413 -0.24%
2023-12-12 0 4.210 4.190 4.210 4.120 4.210 2,789,660 11,629,165 4.1687 3.363 3.347 3.363 3.291 3.363 3,491,861 3.3304 0.48%
2023-12-11 0 4.190 4.170 4.190 4.090 4.190 2,464,000 10,208,769 4.1432 3.347 3.331 3.347 3.268 3.347 3,084,228 3.3100 -0.48%
2023-12-08 0 4.210 4.200 4.210 4.160 4.260 4,904,500 20,720,345 4.2248 3.363 3.355 3.363 3.323 3.403 6,139,040 3.3752 -0.94%
2023-12-07 0 4.250 4.210 4.250 4.180 4.260 1,922,500 8,116,659 4.2219 3.395 3.363 3.395 3.339 3.403 2,406,424 3.3729 -0.70%
2023-12-06 0 4.280 4.270 4.280 4.200 4.320 2,157,000 9,227,245 4.2778 3.419 3.411 3.419 3.355 3.451 2,699,951 3.4176 1.66%
2023-12-05 0 4.210 4.180 4.210 4.180 4.350 3,724,438 15,810,392 4.2450 3.363 3.339 3.363 3.339 3.475 4,661,938 3.3914 -3.44%
2023-12-04 0 4.360 4.340 4.360 4.240 4.390 4,369,000 18,979,920 4.3442 3.483 3.467 3.483 3.387 3.507 5,468,746 3.4706 2.59%
2023-12-01 0 4.250 4.250 4.290 4.150 4.290 5,999,000 25,335,155 4.2232 3.395 3.395 3.427 3.315 3.427 7,509,043 3.3740 1.92%
2023-11-30 0 4.170 4.170 4.180 4.090 4.200 3,018,516 12,592,341 4.1717 3.331 3.331 3.339 3.268 3.355 3,778,324 3.3328 0.72%
2023-11-29 0 4.140 4.120 4.140 4.110 4.210 2,698,000 11,213,075 4.1561 3.307 3.291 3.307 3.283 3.363 3,377,129 3.3203 -1.19%
2023-11-28 0 4.190 4.170 4.190 4.110 4.200 2,380,000 9,895,211 4.1577 3.347 3.331 3.347 3.283 3.355 2,979,083 3.3216 0.72%
2023-11-27 0 4.160 4.130 4.160 4.120 4.160 2,530,000 10,461,910 4.1351 3.323 3.299 3.323 3.291 3.323 3,166,841 3.3036 0.24%
2023-11-24 0 4.150 4.150 4.160 4.130 4.190 7,347,000 30,472,915 4.1477 3.315 3.315 3.323 3.299 3.347 9,196,356 3.3136 -0.95%
2023-11-23 0 4.190 4.180 4.190 4.110 4.190 1,057,000 4,382,660 4.1463 3.347 3.339 3.347 3.283 3.347 1,323,064 3.3125 1.45%
2023-11-22 0 4.130 4.120 4.130 4.080 4.130 840,500 3,449,988 4.1047 3.299 3.291 3.299 3.260 3.299 1,052,067 3.2792 0.73%
2023-11-21 0 4.100 4.090 4.100 4.010 4.120 2,783,000 11,291,513 4.0573 3.276 3.268 3.276 3.204 3.291 3,483,525 3.2414 1.23%
2023-11-20 0 4.050 4.050 4.080 4.010 4.110 2,393,000 9,776,232 4.0853 3.236 3.236 3.260 3.204 3.283 2,995,356 3.2638 0.25%
2023-11-17 0 4.040 4.030 4.040 3.950 4.050 2,036,814 8,164,248 4.0083 3.228 3.220 3.228 3.156 3.236 2,549,512 3.2023 1.00%
2023-11-16 0 4.000 3.980 4.000 3.970 4.100 2,770,000 11,106,312 4.0095 3.196 3.180 3.196 3.172 3.276 3,467,253 3.2032 -1.72%
2023-11-15 0 4.070 4.060 4.070 4.050 4.140 2,167,000 8,821,297 4.0707 3.252 3.244 3.252 3.236 3.307 2,712,468 3.2521 0.99%
2023-11-14 0 4.030 4.020 4.030 4.020 4.060 802,000 3,235,310 4.0341 3.220 3.212 3.220 3.212 3.244 1,003,876 3.2228 0.25%
2023-11-13 0 4.020 4.020 4.030 4.000 4.040 1,185,000 4,764,055 4.0203 3.212 3.212 3.220 3.196 3.228 1,483,283 3.2118 0.00%
2023-11-10 0 4.020 4.010 4.020 4.000 4.030 2,070,500 8,312,525 4.0147 3.212 3.204 3.212 3.196 3.220 2,591,677 3.2074 -0.50%
2023-11-09 0 4.040 4.040 4.050 4.040 4.110 3,066,816 12,459,817 4.0628 3.228 3.228 3.236 3.228 3.283 3,838,782 3.2458 -0.74%
2023-11-08 0 4.070 4.060 4.070 4.040 4.100 2,133,676 8,678,479 4.0674 3.252 3.244 3.252 3.228 3.276 2,670,756 3.2494 0.00%
2023-11-07 0 4.070 4.070 4.080 4.040 4.120 2,133,000 8,692,597 4.0753 3.252 3.252 3.260 3.228 3.291 2,669,910 3.2558 -1.69%
2023-11-06 0 4.140 4.130 4.140 4.080 4.190 3,780,000 15,682,768 4.1489 3.307 3.299 3.307 3.260 3.347 4,731,485 3.3146 1.47%
2023-11-03 0 4.080 4.070 4.080 4.020 4.100 1,881,899 7,682,231 4.0822 3.260 3.252 3.260 3.212 3.276 2,355,603 3.2613 1.49%
2023-11-02 0 4.020 4.020 4.030 3.950 4.050 2,508,000 10,010,480 3.9914 3.212 3.212 3.220 3.156 3.236 3,139,303 3.1888 1.77%
2023-11-01 0 3.950 3.950 3.970 3.920 3.980 3,224,500 12,729,425 3.9477 3.156 3.156 3.172 3.132 3.180 4,036,157 3.1538 -0.50%
2023-10-31 0 3.970 3.970 3.980 3.960 4.070 1,046,000 4,182,310 3.9984 3.172 3.172 3.180 3.164 3.252 1,309,295 3.1943 -2.22%
2023-10-30 0 4.060 4.050 4.060 3.960 4.070 2,750,000 11,065,420 4.0238 3.244 3.236 3.244 3.164 3.252 3,442,218 3.2146 2.53%
2023-10-27 0 3.960 3.960 3.970 3.860 3.980 2,226,500 8,780,140 3.9435 3.164 3.164 3.172 3.084 3.180 2,786,945 3.1505 2.06%
2023-10-26 0 3.880 3.880 3.890 3.820 3.900 887,000 3,426,405 3.8629 3.100 3.100 3.108 3.052 3.116 1,110,272 3.0861 -0.26%
2023-10-25 0 3.890 3.890 3.900 3.880 3.950 1,514,000 5,913,090 3.9056 3.108 3.108 3.116 3.100 3.156 1,895,098 3.1202 0.26%
2023-10-24 0 3.880 3.880 3.910 3.810 3.910 1,216,989 4,710,942 3.8710 3.100 3.100 3.124 3.044 3.124 1,523,324 3.0925 1.04%
2023-10-20 0 3.840 3.840 3.850 3.820 3.900 1,863,042 7,195,371 3.8622 3.068 3.068 3.076 3.052 3.116 2,331,999 3.0855 -0.78%
2023-10-19 0 3.870 3.870 3.880 3.840 3.920 1,009,500 3,909,774 3.8730 3.092 3.092 3.100 3.068 3.132 1,263,607 3.0941 -1.28%
2023-10-18 0 3.920 3.910 3.920 3.910 3.990 1,495,100 5,914,937 3.9562 3.132 3.124 3.132 3.124 3.188 1,871,440 3.1606 -1.26%
2023-10-17 0 3.970 3.970 3.980 3.970 4.010 1,280,500 5,100,190 3.9830 3.172 3.172 3.180 3.172 3.204 1,602,822 3.1820 -0.50%
2023-10-16 0 3.990 3.970 3.990 3.970 4.040 1,019,500 4,063,790 3.9861 3.188 3.172 3.188 3.172 3.228 1,276,124 3.1845 -0.99%
2023-10-13 0 4.030 4.020 4.030 3.990 4.080 1,207,000 4,852,790 4.0205 3.220 3.212 3.220 3.188 3.260 1,510,821 3.2120 -0.25%
2023-10-12 0 4.040 4.040 4.050 3.990 4.070 2,676,500 10,812,002 4.0396 3.228 3.228 3.236 3.188 3.252 3,350,217 3.2273 1.76%
2023-10-11 0 3.970 3.970 4.000 3.890 4.020 6,943,000 27,568,438 3.9707 3.172 3.172 3.196 3.108 3.212 8,690,662 3.1722 2.58%
2023-10-10 0 3.870 3.860 3.870 3.860 3.950 2,339,500 9,121,617 3.8990 3.092 3.084 3.092 3.084 3.156 2,928,389 3.1149 -0.51%
2023-10-09 0 3.890 3.890 3.900 3.790 3.940 1,654,000 6,451,490 3.9005 3.108 3.108 3.116 3.028 3.148 2,070,338 3.1162 0.52%
2023-10-06 0 3.870 3.840 3.870 3.780 3.890 735,623 2,836,994 3.8566 3.092 3.068 3.092 3.020 3.108 920,791 3.0810 2.38%
2023-10-05 0 3.780 3.760 3.780 3.750 3.800 670,000 2,528,635 3.7741 3.020 3.004 3.020 2.996 3.036 838,650 3.0151 -0.26%
2023-10-04 0 3.790 3.790 3.800 3.760 3.850 696,857 2,635,713 3.7823 3.028 3.028 3.036 3.004 3.076 872,267 3.0217 -0.79%
2023-10-03 0 3.820 3.800 3.820 3.770 3.910 1,331,000 5,058,952 3.8009 3.052 3.036 3.052 3.012 3.124 1,666,034 3.0365 -2.30%
2023-09-29 0 3.910 3.910 3.920 3.900 3.940 1,268,000 4,960,031 3.9117 3.124 3.124 3.132 3.116 3.148 1,587,176 3.1251 -0.26%
2023-09-28 0 3.920 3.910 3.920 3.880 4.020 8,665,500 34,225,800 3.9497 3.132 3.124 3.132 3.100 3.212 10,846,743 3.1554 -1.51%
2023-09-27 0 3.980 3.950 3.980 3.940 4.000 1,134,000 4,494,055 3.9630 3.180 3.156 3.180 3.148 3.196 1,419,446 3.1661 0.25%
2023-09-26 0 3.970 3.950 3.970 3.950 4.000 993,000 3,936,125 3.9639 3.172 3.156 3.172 3.156 3.196 1,242,954 3.1668 -0.75%
2023-09-25 0 4.000 3.970 4.000 3.970 4.050 897,500 3,591,065 4.0012 3.196 3.172 3.196 3.172 3.236 1,123,415 3.1966 -0.99%
2023-09-22 0 4.040 4.030 4.040 3.960 4.040 1,048,000 4,192,685 4.0007 3.228 3.220 3.228 3.164 3.228 1,311,798 3.1961 1.51%
2023-09-21 0 3.980 3.950 3.980 3.930 4.000 2,055,000 8,118,941 3.9508 3.180 3.156 3.180 3.140 3.196 2,572,276 3.1563 -0.25%
2023-09-20 0 3.990 3.990 4.010 3.960 4.020 2,082,500 8,311,996 3.9914 3.188 3.188 3.204 3.164 3.212 2,606,698 3.1887 -1.48%
2023-09-19 0 4.050 4.030 4.050 4.010 4.050 832,000 3,357,769 4.0358 3.236 3.220 3.236 3.204 3.236 1,041,427 3.2242 0.75%
2023-09-18 0 4.020 4.010 4.020 4.010 4.060 843,000 3,389,980 4.0213 3.212 3.204 3.212 3.204 3.244 1,055,196 3.2127 -0.74%
2023-09-15 0 4.050 4.030 4.050 4.000 4.090 3,670,500 14,868,245 4.0507 3.236 3.220 3.236 3.196 3.268 4,594,423 3.2362 0.00%
2023-09-14 0 4.050 4.050 4.060 4.040 4.130 3,204,500 13,067,505 4.0779 3.236 3.236 3.244 3.228 3.299 4,011,123 3.2578 -0.74%
2023-09-13 0 4.080 4.060 4.080 4.040 4.100 1,263,500 5,141,845 4.0695 3.260 3.244 3.260 3.228 3.276 1,581,543 3.2512 0.49%
2023-09-12 0 4.060 4.060 4.070 4.010 4.100 1,520,000 6,174,730 4.0623 3.244 3.244 3.252 3.204 3.276 1,902,608 3.2454 -0.73%
2023-09-11 0 4.090 4.080 4.090 4.000 4.100 1,463,580 5,952,848 4.0673 3.268 3.260 3.268 3.196 3.276 1,831,986 3.2494 1.49%
2023-09-07 0 4.030 4.030 4.040 4.010 4.070 1,601,500 6,475,265 4.0433 3.220 3.220 3.228 3.204 3.252 2,004,623 3.2302 -1.47%
2023-09-06 0 4.090 4.070 4.090 4.030 4.100 1,616,500 6,576,103 4.0681 3.268 3.252 3.268 3.220 3.276 2,023,398 3.2500 0.74%
2023-09-05 0 4.060 4.060 4.070 4.060 4.110 1,446,615 5,913,746 4.0880 3.244 3.244 3.252 3.244 3.283 1,810,751 3.2659 -1.22%
2023-09-04 0 4.110 4.080 4.110 4.080 4.130 2,849,500 11,695,432 4.1044 3.283 3.260 3.283 3.260 3.299 3,566,764 3.2790 0.74%
2023-08-31 0 4.080 4.070 4.080 3.980 4.080 6,598,500 26,807,925 4.0627 3.260 3.252 3.260 3.180 3.260 8,259,446 3.2457 2.26%
2023-08-30 0 3.990 3.990 4.000 3.960 4.040 3,753,000 15,000,271 3.9969 3.188 3.188 3.196 3.164 3.228 4,697,689 3.1931 -0.50%
2023-08-29 0 4.010 4.010 4.020 3.940 4.020 2,313,500 9,226,500 3.9881 3.204 3.204 3.212 3.148 3.212 2,895,844 3.1861 1.26%
2023-08-28 0 3.960 3.950 3.960 3.920 4.040 2,491,000 9,866,586 3.9609 3.164 3.156 3.164 3.132 3.228 3,118,024 3.1644 1.54%
2023-08-25 0 3.900 3.900 3.910 3.870 3.950 3,921,500 15,333,708 3.9102 3.116 3.116 3.124 3.092 3.156 4,908,603 3.1238 -0.51%
2023-08-24 0 3.920 3.920 3.930 3.850 3.940 4,392,500 17,176,700 3.9105 3.132 3.132 3.140 3.076 3.148 5,498,161 3.1241 1.29%
2023-08-23 0 3.870 3.870 3.880 3.760 3.930 4,089,500 15,794,335 3.8622 3.092 3.092 3.100 3.004 3.140 5,118,892 3.0855 1.04%
2023-08-22 0 3.830 3.800 3.830 3.570 3.830 12,174,114 44,767,353 3.6773 3.060 3.036 3.060 2.852 3.060 15,238,530 2.9378 2.41%
2023-08-21 0 3.740 3.730 3.740 3.730 3.840 3,736,500 14,033,181 3.7557 2.988 2.980 2.988 2.980 3.068 4,677,036 3.0004 -2.60%
2023-08-18 0 3.840 3.800 3.840 3.790 3.910 3,822,424 14,609,329 3.8220 3.068 3.036 3.068 3.028 3.124 4,784,588 3.0534 -1.03%
2023-08-17 0 3.880 3.870 3.880 3.850 3.930 4,727,500 18,339,492 3.8793 3.100 3.092 3.100 3.076 3.140 5,917,486 3.0992 -1.27%
2023-08-16 0 3.930 3.930 3.940 3.930 4.020 2,206,000 8,764,230 3.9729 3.140 3.140 3.148 3.140 3.212 2,761,285 3.1740 -1.75%
2023-08-15 0 4.000 4.000 4.020 3.950 4.030 2,235,000 8,915,456 3.9890 3.196 3.196 3.212 3.156 3.220 2,797,585 3.1868 -0.50%
2023-08-14 0 4.020 3.980 4.020 3.960 4.150 10,350,500 41,448,405 4.0045 3.212 3.180 3.212 3.164 3.315 12,955,884 3.1992 -2.66%
2023-08-11 0 4.130 4.120 4.130 4.070 4.290 16,236,500 68,561,412 4.2227 3.299 3.291 3.299 3.252 3.427 20,323,483 3.3735 0.98%
2023-08-10 0 4.090 4.080 4.110 3.980 4.170 13,607,500 55,679,072 4.0918 3.268 3.260 3.283 3.180 3.331 17,032,722 3.2689 -0.24%
2023-08-09 0 4.100 4.080 4.100 4.070 4.150 2,758,000 11,302,302 4.0980 3.276 3.260 3.276 3.252 3.315 3,452,232 3.2739 0.24%
2023-08-08 0 4.090 4.090 4.100 4.070 4.150 2,702,000 11,079,950 4.1006 3.268 3.268 3.276 3.252 3.315 3,382,136 3.2760 -0.24%
2023-08-07 0 4.100 4.090 4.100 4.100 4.300 5,152,000 21,349,552 4.1439 3.276 3.268 3.276 3.276 3.435 6,448,839 3.3106 -4.43%
2023-08-04 0 4.290 4.280 4.290 4.270 4.330 3,311,500 14,229,809 4.2971 3.427 3.419 3.427 3.411 3.459 4,145,057 3.4330 1.18%
2023-08-03 0 4.240 4.230 4.240 4.140 4.290 2,955,250 12,489,449 4.2262 3.387 3.379 3.387 3.307 3.427 3,699,133 3.3763 1.19%
2023-08-02 0 4.190 4.180 4.190 4.130 4.240 3,541,500 14,826,352 4.1865 3.347 3.339 3.347 3.299 3.387 4,432,951 3.3446 -0.24%
2023-08-01 0 4.200 4.190 4.200 4.150 4.270 2,355,700 9,931,926 4.2161 3.355 3.347 3.355 3.315 3.411 2,948,667 3.3683 0.00%
2023-07-31 0 4.200 4.170 4.200 4.150 4.270 4,397,500 18,490,777 4.2048 3.355 3.331 3.355 3.315 3.411 5,504,420 3.3593 1.45%
2023-07-28 0 4.140 4.140 4.150 4.060 4.160 3,200,000 13,202,414 4.1258 3.307 3.307 3.315 3.244 3.323 4,005,490 3.2961 0.73%
2023-07-27 0 4.110 4.100 4.110 4.070 4.140 2,285,000 9,363,625 4.0979 3.283 3.276 3.283 3.252 3.307 2,860,170 3.2738 0.49%
2023-07-26 0 4.090 4.080 4.090 4.060 4.130 1,925,000 7,873,835 4.0903 3.268 3.260 3.268 3.244 3.299 2,409,553 3.2678 -0.73%
2023-07-25 0 4.120 4.120 4.130 4.060 4.160 3,038,500 12,502,866 4.1148 3.291 3.291 3.299 3.244 3.323 3,803,338 3.2873 2.23%
2023-07-24 0 4.030 4.030 4.040 4.010 4.080 1,253,000 5,063,440 4.0411 3.220 3.220 3.228 3.204 3.260 1,568,400 3.2284 -0.98%
2023-07-21 0 4.070 4.060 4.070 4.050 4.110 1,783,000 7,276,416 4.0810 3.252 3.244 3.252 3.236 3.283 2,231,809 3.2603 0.49%
2023-07-20 0 4.050 4.050 4.060 4.050 4.110 1,302,681 5,299,789 4.0684 3.236 3.236 3.244 3.236 3.283 1,630,586 3.2502 -0.49%
2023-07-19 0 4.070 4.060 4.070 4.040 4.100 1,497,500 6,078,800 4.0593 3.252 3.244 3.252 3.228 3.276 1,874,444 3.2430 -0.49%
2023-07-18 0 4.090 4.070 4.090 4.070 4.160 2,459,500 10,070,115 4.0944 3.268 3.252 3.268 3.252 3.323 3,078,595 3.2710 -1.45%
2023-07-14 0 4.150 4.140 4.150 4.140 4.250 2,417,500 10,102,710 4.1790 3.315 3.307 3.315 3.307 3.395 3,026,023 3.3386 -0.72%
2023-07-13 0 4.180 4.180 4.190 4.120 4.190 3,147,000 13,083,424 4.1574 3.339 3.339 3.347 3.291 3.347 3,939,149 3.3214 2.20%
2023-07-12 0 4.090 4.090 4.110 4.080 4.150 1,957,000 8,029,535 4.1030 3.268 3.268 3.283 3.260 3.315 2,449,608 3.2779 -0.97%
2023-07-11 0 4.130 4.120 4.130 4.090 4.160 964,500 3,981,081 4.1276 3.299 3.291 3.299 3.268 3.323 1,207,280 3.2976 0.49%
2023-07-10 0 4.110 4.110 4.130 4.090 4.200 2,354,500 9,694,432 4.1174 3.283 3.283 3.299 3.268 3.355 2,947,165 3.2894 -0.96%
2023-07-07 0 4.150 4.140 4.150 4.120 4.160 907,000 3,756,222 4.1414 3.315 3.307 3.315 3.291 3.323 1,135,306 3.3086 0.24%
2023-07-06 0 4.140 4.130 4.140 4.120 4.270 4,681,000 19,570,813 4.1809 3.307 3.299 3.307 3.291 3.411 5,859,281 3.3401 -3.04%
2023-07-05 0 4.270 4.260 4.280 4.250 4.320 1,161,500 4,964,170 4.2739 3.411 3.403 3.419 3.395 3.451 1,453,868 3.4145 -1.39%
2023-07-04 0 4.330 4.330 4.340 4.280 4.360 1,976,150 8,544,023 4.3236 3.459 3.459 3.467 3.419 3.483 2,473,578 3.4541 0.46%
2023-07-03 0 4.310 4.310 4.330 4.280 4.340 1,953,000 8,429,125 4.3160 3.443 3.443 3.459 3.419 3.467 2,444,601 3.4481 0.23%
2023-06-30 0 4.300 4.280 4.300 4.250 4.330 1,106,228 4,744,907 4.2893 3.435 3.419 3.435 3.395 3.459 1,384,683 3.4267 0.00%
2023-06-29 0 4.300 4.280 4.300 4.270 4.320 1,038,000 4,451,830 4.2889 3.435 3.419 3.435 3.411 3.451 1,299,281 3.4264 0.70%
2023-06-28 0 4.270 4.270 4.290 4.250 4.300 1,106,000 4,725,587 4.2727 3.411 3.411 3.427 3.395 3.435 1,384,398 3.4135 -0.70%
2023-06-27 0 4.300 4.300 4.310 4.240 4.320 1,490,845 6,396,648 4.2906 3.435 3.435 3.443 3.387 3.451 1,866,114 3.4278 0.94%
2023-06-26 0 4.260 4.230 4.260 4.160 4.280 2,720,500 11,476,515 4.2185 3.403 3.379 3.403 3.323 3.419 3,405,293 3.3702 2.90%
2023-06-23 0 4.140 4.140 4.160 4.130 4.340 2,321,000 9,703,148 4.1806 3.307 3.307 3.323 3.299 3.467 2,905,232 3.3399 -5.91%
2023-06-21 0 4.400 4.380 4.400 4.360 4.440 1,266,000 5,565,024 4.3958 3.515 3.499 3.515 3.483 3.547 1,584,672 3.5118 -1.57%
2023-06-20 0 4.470 4.470 4.480 4.430 4.550 1,238,500 5,535,916 4.4699 3.571 3.571 3.579 3.539 3.635 1,550,250 3.5710 -1.97%
2023-06-19 0 4.560 4.540 4.560 4.460 4.580 1,487,500 6,708,611 4.5100 3.643 3.627 3.643 3.563 3.659 1,861,927 3.6030 0.88%
2023-06-16 0 4.520 4.510 4.520 4.420 4.530 3,917,000 17,633,390 4.5018 3.611 3.603 3.611 3.531 3.619 4,902,971 3.5965 2.26%
2023-06-15 0 4.420 4.420 4.440 4.340 4.440 2,380,036 10,440,979 4.3869 3.531 3.531 3.547 3.467 3.547 2,979,129 3.5047 0.91%
2023-06-14 0 4.380 4.380 4.400 4.370 4.460 1,973,892 8,693,920 4.4045 3.499 3.499 3.515 3.491 3.563 2,470,752 3.5187 -1.57%
2023-06-13 0 4.450 4.450 4.470 4.370 4.470 2,546,500 11,242,643 4.4149 3.555 3.555 3.571 3.491 3.571 3,187,494 3.5271 0.23%
2023-06-12 0 4.440 4.430 4.440 4.420 4.480 1,615,000 7,169,650 4.4394 3.547 3.539 3.547 3.531 3.579 2,021,521 3.5467 -1.33%
2023-06-09 0 4.500 4.500 4.510 4.420 4.510 4,853,000 21,724,544 4.4765 3.595 3.595 3.603 3.531 3.603 6,074,576 3.5763 2.74%
2023-06-08 0 4.720 4.720 4.730 4.700 4.790 3,287,500 15,561,311 4.7335 3.499 3.499 3.507 3.484 3.551 4,434,446 3.5092 -0.84%
2023-06-07 0 4.760 4.730 4.760 4.690 4.850 5,896,500 28,213,018 4.7847 3.529 3.507 3.529 3.477 3.596 7,953,676 3.5472 2.59%
2023-06-06 0 4.640 4.630 4.640 4.620 4.740 2,809,000 13,167,300 4.6875 3.440 3.432 3.440 3.425 3.514 3,789,006 3.4751 -1.49%
2023-06-05 0 4.710 4.680 4.710 4.630 4.710 2,272,281 10,596,688 4.6635 3.492 3.470 3.492 3.432 3.492 3,065,036 3.4573 0.43%
2023-06-02 0 4.690 4.680 4.690 4.630 4.710 3,422,500 16,009,510 4.6777 3.477 3.470 3.477 3.432 3.492 4,616,545 3.4679 2.18%
2023-06-01 0 4.590 4.570 4.590 4.550 4.660 4,592,000 21,045,022 4.5830 3.403 3.388 3.403 3.373 3.455 6,194,061 3.3976 -1.50%
2023-05-31 0 4.660 4.660 4.670 4.590 4.760 4,185,500 19,450,017 4.6470 3.455 3.455 3.462 3.403 3.529 5,645,741 3.4451 -1.27%
2023-05-30 0 4.720 4.700 4.720 4.670 4.800 2,802,000 13,235,703 4.7237 3.499 3.484 3.499 3.462 3.559 3,779,564 3.5019 -0.84%
2023-05-29 0 4.760 4.730 4.760 4.730 4.880 3,502,000 16,727,345 4.7765 3.529 3.507 3.529 3.507 3.618 4,723,781 3.5411 -1.24%
2023-05-25 0 4.820 4.810 4.820 4.760 4.890 3,289,570 15,791,712 4.8005 3.573 3.566 3.573 3.529 3.625 4,437,238 3.5589 -1.43%
2023-05-24 0 4.890 4.870 4.890 4.830 4.910 4,339,000 21,134,486 4.8708 3.625 3.610 3.625 3.581 3.640 5,852,794 3.6110 -0.20%
2023-05-23 0 4.900 4.880 4.900 4.850 4.960 3,692,000 18,073,150 4.8952 3.633 3.618 3.633 3.596 3.677 4,980,068 3.6291 -0.61%
2023-05-22 0 4.930 4.920 4.930 4.900 4.980 2,431,000 12,024,270 4.9462 3.655 3.647 3.655 3.633 3.692 3,279,129 3.6669 0.00%
2023-05-19 0 4.930 4.920 4.930 4.910 5.050 2,194,000 10,871,173 4.9550 3.655 3.647 3.655 3.640 3.744 2,959,445 3.6734 -2.38%
2023-05-18 0 5.050 5.050 5.070 5.030 5.100 2,179,000 11,028,307 5.0612 3.744 3.744 3.759 3.729 3.781 2,939,211 3.7521 0.60%
2023-05-17 0 5.020 4.990 5.020 4.920 5.050 4,258,000 21,305,450 5.0036 3.722 3.699 3.722 3.647 3.744 5,743,535 3.7095 1.62%
2023-05-16 0 4.940 4.940 4.960 4.910 5.080 4,236,000 21,073,673 4.9749 3.662 3.662 3.677 3.640 3.766 5,713,859 3.6882 -2.37%
2023-05-15 0 5.060 5.050 5.060 4.950 5.090 5,614,500 28,069,662 4.9995 3.751 3.744 3.751 3.670 3.773 7,573,292 3.7064 0.00%
2023-05-12 0 5.060 5.060 5.070 5.060 5.210 3,028,000 15,553,890 5.1367 3.751 3.751 3.759 3.751 3.862 4,084,411 3.8081 -2.32%
2023-05-11 0 5.180 5.180 5.230 5.180 5.290 3,751,000 19,593,802 5.2236 3.840 3.840 3.877 3.840 3.922 5,059,652 3.8726 -0.38%
2023-05-10 0 5.200 5.200 5.210 5.180 5.250 1,191,150 6,205,466 5.2096 3.855 3.855 3.862 3.840 3.892 1,606,719 3.8622 -0.57%
2023-05-09 0 5.230 5.230 5.250 5.230 5.400 3,748,500 19,897,896 5.3082 3.877 3.877 3.892 3.877 4.003 5,056,280 3.9353 -1.13%
2023-05-08 0 5.290 5.290 5.300 5.220 5.400 4,784,350 25,406,038 5.3102 3.922 3.922 3.929 3.870 4.003 6,453,518 3.9368 2.32%
2023-05-05 0 5.170 5.170 5.180 5.160 5.350 2,733,000 14,302,620 5.2333 3.833 3.833 3.840 3.825 3.966 3,686,491 3.8797 -2.27%
2023-05-04 0 5.290 5.280 5.290 5.120 5.300 3,899,500 20,424,405 5.2377 3.922 3.914 3.922 3.796 3.929 5,259,961 3.8830 2.52%
2023-05-03 0 5.160 5.150 5.160 5.050 5.190 2,263,415 11,573,882 5.1135 3.825 3.818 3.825 3.744 3.848 3,053,077 3.7909 -0.58%
2023-05-02 0 5.190 5.160 5.190 5.130 5.310 2,278,000 11,833,048 5.1945 3.848 3.825 3.848 3.803 3.937 3,072,751 3.8510 -0.38%
2023-04-28 0 5.210 5.200 5.210 5.050 5.300 7,911,666 41,374,764 5.2296 3.862 3.855 3.862 3.744 3.929 10,671,895 3.8770 2.76%
2023-04-27 0 5.070 5.060 5.070 4.960 5.130 4,536,500 22,928,123 5.0541 3.759 3.751 3.759 3.677 3.803 6,119,198 3.7469 1.81%
2023-04-26 0 4.980 4.970 4.980 4.940 5.050 2,037,000 10,150,121 4.9829 3.692 3.685 3.692 3.662 3.744 2,747,670 3.6941 -0.20%
2023-04-25 0 4.990 4.990 5.000 4.910 5.150 5,544,000 27,822,425 5.0185 3.699 3.699 3.707 3.640 3.818 7,478,196 3.7205 -3.11%
2023-04-24 0 5.150 5.130 5.150 5.090 5.250 2,430,000 12,556,950 5.1675 3.818 3.803 3.818 3.773 3.892 3,277,781 3.8309 -0.96%
2023-04-21 0 5.200 5.200 5.210 5.130 5.230 8,562,000 44,373,125 5.1826 3.855 3.855 3.862 3.803 3.877 11,549,118 3.8421 0.97%
2023-04-20 0 5.150 5.140 5.150 4.960 5.170 9,519,524 48,365,055 5.0806 3.818 3.811 3.818 3.677 3.833 12,840,704 3.7665 3.83%
2023-04-19 0 4.960 4.950 4.960 4.890 5.000 4,849,347 24,061,435 4.9618 3.677 3.670 3.677 3.625 3.707 6,541,191 3.6784 0.20%
2023-04-18 0 4.950 4.930 4.950 4.910 4.960 2,125,500 10,483,884 4.9324 3.670 3.655 3.670 3.640 3.677 2,867,046 3.6567 0.41%
2023-04-17 0 4.930 4.920 4.930 4.890 5.010 4,724,752 23,280,639 4.9274 3.655 3.647 3.655 3.625 3.714 6,373,128 3.6529 -1.20%
2023-04-14 0 4.990 4.940 4.990 4.920 5.030 4,501,103 22,395,948 4.9757 3.699 3.662 3.699 3.647 3.729 6,071,452 3.6887 1.42%
2023-04-13 0 4.920 4.900 4.920 4.850 4.940 3,618,000 17,693,083 4.8903 3.647 3.633 3.647 3.596 3.662 4,880,251 3.6254 0.00%
2023-04-12 0 4.920 4.920 4.930 4.870 4.990 3,790,500 18,681,422 4.9285 3.647 3.647 3.655 3.610 3.699 5,112,933 3.6538 -0.81%
2023-04-11 0 4.960 4.930 4.960 4.780 4.980 7,899,500 38,648,655 4.8925 3.677 3.655 3.677 3.544 3.692 10,655,485 3.6271 3.33%
2023-04-06 0 4.800 4.790 4.800 4.710 4.810 3,872,263 18,517,140 4.7820 3.559 3.551 3.559 3.492 3.566 5,223,222 3.5452 0.63%
2023-04-04 0 4.770 4.760 4.770 4.710 4.790 3,480,700 16,543,090 4.7528 3.536 3.529 3.536 3.492 3.551 4,695,050 3.5235 0.21%
2023-04-03 0 4.760 4.730 4.760 4.700 4.790 3,395,000 16,093,625 4.7404 3.529 3.507 3.529 3.484 3.551 4,579,451 3.5143 0.21%
2023-03-31 0 4.750 4.730 4.750 4.700 4.800 2,512,500 11,920,289 4.7444 3.521 3.507 3.521 3.484 3.559 3,389,063 3.5173 1.06%
2023-03-30 0 4.700 4.700 4.720 4.670 4.770 3,310,000 15,596,425 4.7119 3.484 3.484 3.499 3.462 3.536 4,464,796 3.4932 -0.42%
2023-03-29 0 4.720 4.700 4.720 4.660 4.780 2,939,500 13,783,202 4.6890 3.499 3.484 3.499 3.455 3.544 3,965,035 3.4762 -1.05%
2023-03-28 0 4.770 4.740 4.770 4.700 4.770 1,795,000 8,525,170 4.7494 3.536 3.514 3.536 3.484 3.536 2,421,241 3.5210 0.63%
2023-03-27 0 4.740 4.720 4.740 4.710 4.790 2,096,500 9,942,975 4.7427 3.514 3.499 3.514 3.492 3.551 2,827,929 3.5160 -0.42%
2023-03-24 0 4.760 4.760 4.780 4.680 4.830 5,438,809 25,802,106 4.7441 3.529 3.529 3.544 3.470 3.581 7,336,306 3.5170 -0.21%
2023-03-23 0 4.770 4.770 4.790 4.770 4.870 3,599,000 17,268,920 4.7983 3.536 3.536 3.551 3.536 3.610 4,854,622 3.5572 -2.05%
2023-03-22 0 4.870 4.860 4.870 4.840 4.960 6,885,000 33,946,210 4.9305 3.610 3.603 3.610 3.588 3.677 9,287,045 3.6552 0.62%
2023-03-21 0 4.840 4.840 4.860 4.740 4.900 4,883,000 23,574,331 4.8278 3.588 3.588 3.603 3.514 3.633 6,586,585 3.5791 1.68%
2023-03-20 0 4.760 4.740 4.760 4.720 4.850 2,615,500 12,464,320 4.7656 3.529 3.514 3.529 3.499 3.596 3,527,998 3.5330 -0.83%
2023-03-17 0 4.800 4.800 4.810 4.700 4.850 6,046,500 28,960,405 4.7896 3.559 3.559 3.566 3.484 3.596 8,156,008 3.5508 2.13%
2023-03-16 0 4.700 4.680 4.700 4.630 4.720 5,504,500 25,770,980 4.6818 3.484 3.470 3.484 3.432 3.499 7,424,915 3.4709 0.21%
2023-03-15 0 4.690 4.680 4.690 4.610 4.710 3,605,000 16,875,160 4.6810 3.477 3.470 3.477 3.418 3.492 4,862,716 3.4703 1.96%
2023-03-14 0 4.600 4.590 4.600 4.550 4.660 4,561,295 20,918,708 4.5861 3.410 3.403 3.410 3.373 3.455 6,152,644 3.4000 -0.65%
2023-03-13 0 4.630 4.620 4.630 4.570 4.690 3,138,818 14,554,682 4.6370 3.432 3.425 3.432 3.388 3.477 4,233,892 3.4377 0.87%
2023-03-10 0 4.590 4.570 4.590 4.550 4.660 4,819,952 22,141,451 4.5937 3.403 3.388 3.403 3.373 3.455 6,501,541 3.4056 -2.34%
2023-03-09 0 4.700 4.700 4.710 4.700 4.840 2,846,000 13,521,662 4.7511 3.484 3.484 3.492 3.484 3.588 3,838,915 3.5223 -1.88%
2023-03-08 0 4.790 4.740 4.790 4.630 4.810 6,599,500 31,137,588 4.7182 3.551 3.514 3.551 3.432 3.566 8,901,939 3.4978 1.70%
2023-03-07 0 4.710 4.710 4.730 4.660 4.840 6,266,500 29,853,096 4.7639 3.492 3.492 3.507 3.455 3.588 8,452,762 3.5318 -0.84%
2023-03-06 0 4.750 4.750 4.770 4.630 4.800 7,017,445 33,175,465 4.7276 3.521 3.521 3.536 3.432 3.559 9,465,697 3.5048 2.59%
2023-03-03 0 4.630 4.630 4.640 4.600 4.650 2,259,308 10,454,736 4.6274 3.432 3.432 3.440 3.410 3.447 3,047,537 3.4306 0.00%
2023-03-02 0 4.630 4.610 4.630 4.570 4.640 2,080,500 9,600,907 4.6147 3.432 3.418 3.432 3.388 3.440 2,806,347 3.4211 0.22%
2023-03-01 0 4.620 4.620 4.630 4.500 4.650 5,907,272 27,229,037 4.6094 3.425 3.425 3.432 3.336 3.447 7,968,206 3.4172 1.99%
2023-02-28 0 4.530 4.530 4.540 4.480 4.560 2,681,112 12,139,748 4.5279 3.358 3.358 3.366 3.321 3.381 3,616,501 3.3568 1.80%
2023-02-27 0 4.450 4.430 4.450 4.420 4.480 2,061,000 9,161,237 4.4450 3.299 3.284 3.299 3.277 3.321 2,780,044 3.2954 -0.67%
2023-02-24 0 4.480 4.460 4.480 4.460 4.560 1,351,500 6,069,925 4.4913 3.321 3.306 3.321 3.306 3.381 1,823,013 3.3296 -1.10%
2023-02-23 0 4.530 4.530 4.540 4.460 4.560 4,516,500 20,376,112 4.5115 3.358 3.358 3.366 3.306 3.381 6,092,221 3.3446 0.44%
2023-02-22 0 4.510 4.500 4.510 4.490 4.570 1,773,500 8,039,419 4.5331 3.344 3.336 3.344 3.329 3.388 2,392,240 3.3606 -1.53%
2023-02-21 0 4.580 4.580 4.590 4.460 4.610 6,547,996 29,852,143 4.5590 3.395 3.395 3.403 3.306 3.418 8,832,467 3.3798 2.46%
2023-02-20 0 4.470 4.470 4.490 4.440 4.520 3,997,000 17,852,784 4.4665 3.314 3.314 3.329 3.292 3.351 5,391,477 3.3113 0.45%
2023-02-17 0 4.450 4.440 4.450 4.440 4.490 1,501,133 6,697,382 4.4616 3.299 3.292 3.299 3.292 3.329 2,024,850 3.3076 -0.22%
2023-02-16 0 4.460 4.450 4.470 4.450 4.550 6,193,398 27,861,674 4.4986 3.306 3.299 3.314 3.299 3.373 8,354,156 3.3351 -0.22%
2023-02-15 0 4.470 4.460 4.470 4.460 4.600 4,387,000 19,713,855 4.4937 3.314 3.306 3.314 3.306 3.410 5,917,540 3.3314 -2.61%
2023-02-14 0 4.590 4.570 4.590 4.510 4.630 4,307,775 19,624,409 4.5556 3.403 3.388 3.403 3.344 3.432 5,810,675 3.3773 -0.22%
2023-02-13 0 4.600 4.580 4.600 4.550 4.620 3,685,000 16,921,083 4.5919 3.410 3.395 3.410 3.373 3.425 4,970,626 3.4042 -0.43%
2023-02-10 0 4.620 4.600 4.620 4.580 4.700 1,894,580 8,749,108 4.6180 3.425 3.410 3.425 3.395 3.484 2,555,563 3.4236 -1.49%
2023-02-09 0 4.690 4.680 4.690 4.660 4.740 4,498,500 21,054,765 4.6804 3.477 3.470 3.477 3.455 3.514 6,067,941 3.4698 0.00%
2023-02-08 0 4.690 4.680 4.690 4.670 4.790 2,700,000 12,680,600 4.6965 3.477 3.470 3.477 3.462 3.551 3,641,978 3.4818 -0.42%
2023-02-07 0 4.710 4.700 4.710 4.650 4.750 2,290,000 10,794,897 4.7139 3.492 3.484 3.492 3.447 3.521 3,088,937 3.4947 0.64%
2023-02-06 0 4.680 4.660 4.680 4.640 4.770 3,828,000 17,926,665 4.6830 3.470 3.455 3.470 3.440 3.536 5,163,516 3.4718 -2.50%
2023-02-03 0 4.800 4.790 4.800 4.780 4.840 1,165,500 5,596,904 4.8021 3.559 3.551 3.559 3.544 3.588 1,572,121 3.5601 -0.83%
2023-02-02 0 4.840 4.830 4.840 4.830 4.920 2,872,613 13,961,409 4.8602 3.588 3.581 3.588 3.581 3.647 3,874,813 3.6031 -0.41%
2023-02-01 0 4.860 4.840 4.860 4.780 4.870 1,362,500 6,574,567 4.8254 3.603 3.588 3.603 3.544 3.610 1,837,850 3.5773 1.25%
2023-01-31 0 4.800 4.800 4.810 4.760 4.870 2,415,136 11,611,042 4.8076 3.559 3.559 3.566 3.529 3.610 3,257,731 3.5642 0.42%
2023-01-30 0 4.780 4.740 4.780 4.740 4.920 3,776,318 18,198,249 4.8190 3.544 3.514 3.544 3.514 3.647 5,093,803 3.5726 -3.43%
2023-01-27 0 4.950 4.940 4.950 4.790 4.960 1,984,000 9,692,427 4.8853 3.670 3.662 3.670 3.551 3.677 2,676,180 3.6217 0.61%
2023-01-26 0 4.920 4.920 4.930 4.870 4.990 1,305,590 6,405,566 4.9063 3.647 3.647 3.655 3.610 3.699 1,761,085 3.6373 0.41%
2023-01-20 0 4.900 4.860 4.900 4.750 4.910 875,000 4,243,795 4.8501 3.633 3.603 3.633 3.521 3.640 1,180,271 3.5956 2.51%
2023-01-19 0 4.780 4.780 4.800 4.700 4.800 600,000 2,863,275 4.7721 3.544 3.544 3.559 3.484 3.559 809,329 3.5378 0.84%
2023-01-18 0 4.740 4.730 4.740 4.720 4.790 1,633,577 7,749,079 4.7436 3.514 3.507 3.514 3.499 3.551 2,203,501 3.5167 -0.21%
2023-01-17 0 4.750 4.740 4.750 4.710 4.830 2,428,952 11,576,999 4.7663 3.521 3.514 3.521 3.492 3.581 3,276,367 3.5335 -1.45%
2023-01-16 0 4.820 4.820 4.850 4.800 4.970 3,869,914 18,839,885 4.8683 3.573 3.573 3.596 3.559 3.685 5,220,053 3.6091 -0.82%
2023-01-13 0 4.860 4.850 4.860 4.770 4.860 2,626,266 12,637,983 4.8121 3.603 3.596 3.603 3.536 3.603 3,542,520 3.5675 1.46%
2023-01-12 0 4.790 4.770 4.790 4.760 4.910 2,034,000 9,781,053 4.8088 3.551 3.536 3.551 3.529 3.640 2,743,624 3.5650 -1.24%
2023-01-11 0 4.850 4.850 4.860 4.820 4.960 2,715,500 13,246,488 4.8781 3.596 3.596 3.603 3.573 3.677 3,662,886 3.6164 -0.82%
2023-01-10 0 4.890 4.880 4.890 4.750 5.010 7,327,977 35,860,173 4.8936 3.625 3.618 3.625 3.521 3.714 9,884,568 3.6279 1.87%
2023-01-09 0 4.800 4.790 4.800 4.730 4.820 3,994,818 19,143,393 4.7921 3.559 3.551 3.559 3.507 3.573 5,388,534 3.5526 1.27%
2023-01-06 0 4.740 4.720 4.740 4.700 4.830 2,126,000 10,067,487 4.7354 3.514 3.499 3.514 3.484 3.581 2,867,721 3.5106 -1.25%
2023-01-05 0 4.800 4.790 4.800 4.770 4.870 2,517,000 12,141,002 4.8236 3.559 3.551 3.559 3.536 3.610 3,395,133 3.5760 0.42%
2023-01-04 0 4.780 4.770 4.780 4.700 4.820 4,172,000 19,874,435 4.7638 3.544 3.536 3.544 3.484 3.573 5,627,531 3.5316 1.49%
2023-01-03 0 4.710 4.700 4.710 4.640 4.780 2,226,000 10,467,105 4.7022 3.492 3.484 3.492 3.440 3.544 3,002,609 3.4860 -0.63%
2022-12-30 0 4.740 4.740 4.750 4.680 4.800 3,976,000 18,886,010 4.7500 3.514 3.514 3.521 3.470 3.559 5,363,150 3.5214 1.28%
2022-12-29 0 4.680 4.630 4.680 4.600 4.690 1,831,318 8,520,014 4.6524 3.470 3.432 3.470 3.410 3.477 2,470,230 3.4491 0.00%
2022-12-28 0 4.680 4.670 4.680 4.530 4.750 2,940,000 13,691,032 4.6568 3.470 3.462 3.470 3.358 3.521 3,965,710 3.4524 3.31%
2022-12-23 0 4.530 4.530 4.560 4.520 4.580 468,272 2,129,425 4.5474 3.358 3.358 3.381 3.351 3.395 631,643 3.3712 -1.09%
2022-12-22 0 4.580 4.550 4.580 4.510 4.670 2,457,000 11,270,416 4.5871 3.395 3.373 3.395 3.344 3.462 3,314,200 3.4006 1.55%
2022-12-21 0 4.510 4.510 4.520 4.500 4.580 717,318 3,245,228 4.5241 3.344 3.344 3.351 3.336 3.395 967,577 3.3540 -0.22%
2022-12-20 0 4.520 4.500 4.520 4.450 4.590 2,700,318 12,171,856 4.5076 3.351 3.336 3.351 3.299 3.403 3,642,407 3.3417 -1.53%
2022-12-19 0 4.590 4.560 4.590 4.500 4.730 4,178,551 19,102,206 4.5715 3.403 3.381 3.403 3.336 3.507 5,636,368 3.3891 -1.50%
2022-12-16 0 4.660 4.660 4.670 4.640 4.760 4,035,500 18,893,564 4.6818 3.455 3.455 3.462 3.440 3.529 5,443,409 3.4709 -0.64%
2022-12-15 0 4.690 4.690 4.710 4.590 4.780 3,773,000 17,747,522 4.7038 3.477 3.477 3.492 3.403 3.544 5,089,328 3.4872 1.30%
2022-12-14 0 4.630 4.630 4.650 4.600 4.730 2,115,500 9,793,750 4.6295 3.432 3.432 3.447 3.410 3.507 2,853,558 3.4321 -0.64%
2022-12-13 0 4.660 4.640 4.660 4.610 4.720 2,265,000 10,563,275 4.6637 3.455 3.440 3.455 3.418 3.499 3,055,215 3.4575 0.65%
2022-12-12 0 4.630 4.620 4.630 4.600 4.830 3,896,000 18,322,920 4.7030 3.432 3.425 3.432 3.410 3.581 5,255,240 3.4866 -1.07%
2022-12-09 0 4.680 4.660 4.680 4.560 4.770 6,661,500 31,099,080 4.6685 3.470 3.455 3.470 3.381 3.536 8,985,570 3.4610 -0.43%
2022-12-08 0 4.700 4.690 4.700 4.400 4.710 8,844,996 40,862,517 4.6198 3.484 3.477 3.484 3.262 3.492 11,930,846 3.4249 6.58%
2022-12-07 0 4.410 4.400 4.410 4.390 4.610 3,962,000 17,830,505 4.5004 3.269 3.262 3.269 3.255 3.418 5,344,266 3.3364 -1.56%
2022-12-06 0 4.480 4.450 4.480 4.410 4.610 8,557,498 38,538,785 4.5035 3.321 3.299 3.321 3.269 3.418 11,543,045 3.3387 0.00%
2022-12-05 0 4.480 4.470 4.480 4.230 4.500 10,805,990 47,603,409 4.4053 3.321 3.314 3.321 3.136 3.336 14,575,993 3.2659 6.67%
2022-12-02 0 4.200 4.190 4.200 4.130 4.220 3,919,585 16,424,623 4.1904 3.114 3.106 3.114 3.062 3.129 5,287,053 3.1066 0.96%
2022-12-01 0 4.160 4.150 4.160 4.130 4.360 9,600,000 40,487,632 4.2175 3.084 3.077 3.084 3.062 3.232 12,949,257 3.1266 -2.58%
2022-11-30 0 4.270 4.260 4.270 4.100 4.280 5,580,500 23,438,915 4.2001 3.166 3.158 3.166 3.040 3.173 7,527,430 3.1138 2.89%
2022-11-29 0 4.150 4.140 4.150 4.050 4.150 9,435,500 38,631,977 4.0943 3.077 3.069 3.077 3.002 3.077 12,727,366 3.0353 2.47%
2022-11-28 0 4.050 4.040 4.050 3.950 4.080 2,201,500 8,854,097 4.0218 3.002 2.995 3.002 2.928 3.025 2,969,561 2.9816 -1.22%
2022-11-25 0 4.100 4.090 4.100 4.050 4.130 2,345,977 9,582,140 4.0845 3.040 3.032 3.040 3.002 3.062 3,164,444 3.0281 -0.49%
2022-11-24 0 4.120 4.110 4.120 4.060 4.140 1,474,000 6,027,591 4.0893 3.054 3.047 3.054 3.010 3.069 1,988,250 3.0316 0.73%
2022-11-23 0 4.090 4.070 4.090 4.020 4.100 2,154,500 8,774,896 4.0728 3.032 3.017 3.032 2.980 3.040 2,906,164 3.0194 0.74%
2022-11-22 0 4.060 4.030 4.060 4.000 4.120 3,120,500 12,657,362 4.0562 3.010 2.988 3.010 2.965 3.054 4,209,183 3.0071 -1.22%
2022-11-21 0 4.110 4.080 4.110 4.030 4.150 2,116,121 8,613,173 4.0703 3.047 3.025 3.047 2.988 3.077 2,854,395 3.0175 -1.44%
2022-11-18 0 4.170 4.140 4.170 4.130 4.240 2,786,274 11,642,919 4.1787 3.091 3.069 3.091 3.062 3.143 3,758,352 3.0979 0.24%
2022-11-17 0 4.160 4.160 4.180 4.060 4.220 11,099,903 46,015,176 4.1455 3.084 3.084 3.099 3.010 3.129 14,972,447 3.0733 0.97%
2022-11-16 0 4.120 4.120 4.160 4.080 4.210 2,881,538 11,943,173 4.1447 3.054 3.054 3.084 3.025 3.121 3,886,852 3.0727 -1.44%
2022-11-15 0 4.180 4.160 4.180 4.080 4.210 11,238,614 46,642,410 4.1502 3.099 3.084 3.099 3.025 3.121 15,159,552 3.0768 -0.24%
2022-11-14 0 4.190 4.180 4.190 3.980 4.210 17,113,500 70,228,574 4.1037 3.106 3.099 3.106 2.951 3.121 23,084,073 3.0423 6.08%
2022-11-11 0 3.950 3.930 3.950 3.850 3.970 7,856,318 30,704,078 3.9082 2.928 2.914 2.928 2.854 2.943 10,597,237 2.8974 4.77%
2022-11-10 0 3.770 3.770 3.780 3.730 3.840 4,627,500 17,487,097 3.7790 2.795 2.795 2.802 2.765 2.847 6,241,946 2.8015 -1.05%
2022-11-09 0 3.810 3.810 3.820 3.770 3.860 4,387,000 16,736,560 3.8150 2.825 2.825 2.832 2.795 2.862 5,917,540 2.8283 0.79%
2022-11-08 0 3.780 3.760 3.780 3.730 3.820 2,602,500 9,790,662 3.7620 2.802 2.787 2.802 2.765 2.832 3,510,463 2.7890 -0.79%
2022-11-07 0 3.810 3.790 3.810 3.500 3.820 12,334,523 45,683,614 3.7037 2.825 2.810 2.825 2.595 2.832 16,637,802 2.7458 8.86%
2022-11-04 0 3.500 3.500 3.510 3.400 3.540 12,888,994 45,032,603 3.4939 2.595 2.595 2.602 2.521 2.624 17,385,718 2.5902 2.94%
2022-11-03 0 3.400 3.390 3.400 3.370 3.440 2,538,850 8,631,210 3.3997 2.521 2.513 2.521 2.498 2.550 3,424,606 2.5204 -0.29%
2022-11-02 0 3.410 3.410 3.420 3.370 3.470 9,006,500 30,824,200 3.4224 2.528 2.528 2.535 2.498 2.573 12,148,696 2.5372 0.59%
2022-11-01 0 3.390 3.380 3.390 3.280 3.400 6,961,000 23,211,562 3.3345 2.513 2.506 2.513 2.432 2.521 9,389,560 2.4721 3.35%
2022-10-31 0 3.280 3.280 3.290 3.220 3.410 24,223,070 80,239,223 3.3125 2.432 2.432 2.439 2.387 2.528 32,674,036 2.4557 -2.96%
2022-10-28 0 3.380 3.380 3.390 3.360 3.520 9,062,800 30,893,949 3.4089 2.506 2.506 2.513 2.491 2.610 12,224,638 2.5272 -3.70%
2022-10-27 0 3.510 3.500 3.510 3.500 3.610 5,630,585 20,017,558 3.5551 2.602 2.595 2.602 2.595 2.676 7,594,988 2.6356 -1.40%
2022-10-26 0 3.560 3.550 3.560 3.550 3.640 4,663,000 16,778,807 3.5983 2.639 2.632 2.639 2.632 2.699 6,289,832 2.6676 0.28%
2022-10-25 0 3.550 3.550 3.580 3.510 3.620 5,789,500 20,601,571 3.5584 2.632 2.632 2.654 2.602 2.684 7,809,346 2.6381 -1.66%
2022-10-24 0 3.610 3.600 3.610 3.580 3.820 8,983,500 32,958,284 3.6688 2.676 2.669 2.676 2.654 2.832 12,117,671 2.7199 -5.74%
2022-10-21 0 3.830 3.820 3.830 3.780 3.860 2,752,500 10,484,725 3.8092 2.839 2.832 2.839 2.802 2.862 3,712,795 2.8239 0.00%
2022-10-20 0 3.830 3.820 3.830 3.780 3.860 12,275,060 46,930,991 3.8233 2.839 2.832 2.839 2.802 2.862 16,557,594 2.8344 -1.03%
2022-10-19 0 3.870 3.860 3.870 3.860 3.970 2,048,500 8,014,485 3.9124 2.869 2.862 2.869 2.862 2.943 2,763,182 2.9005 -1.78%
2022-10-18 0 3.940 3.930 3.940 3.860 3.950 3,347,500 13,131,010 3.9226 2.921 2.914 2.921 2.862 2.928 4,515,379 2.9081 2.34%
2022-10-17 0 3.850 3.840 3.850 3.810 3.870 3,042,344 11,697,176 3.8448 2.854 2.847 2.854 2.825 2.869 4,103,760 2.8504 -0.26%
2022-10-14 0 3.860 3.840 3.860 3.840 3.900 5,806,000 22,446,894 3.8662 2.862 2.847 2.862 2.847 2.891 7,831,602 2.8662 2.12%
2022-10-13 0 3.780 3.780 3.790 3.770 3.860 1,704,500 6,479,125 3.8012 2.802 2.802 2.810 2.795 2.862 2,299,167 2.8180 -0.26%
2022-10-12 0 3.790 3.780 3.790 3.740 3.830 1,918,000 7,237,230 3.7733 2.810 2.802 2.810 2.773 2.839 2,587,154 2.7974 -0.26%
2022-10-11 0 3.800 3.790 3.800 3.770 3.880 2,793,000 10,660,280 3.8168 2.817 2.810 2.817 2.795 2.876 3,767,424 2.8296 -1.55%
2022-10-10 0 3.860 3.860 3.870 3.850 3.960 3,320,500 12,900,860 3.8852 2.862 2.862 2.869 2.854 2.936 4,478,959 2.8803 -3.26%
2022-10-07 0 3.990 3.980 3.990 3.960 4.080 410,000 1,632,023 3.9805 2.958 2.951 2.958 2.936 3.025 553,041 2.9510 -1.24%
2022-10-06 0 4.040 4.000 4.040 4.000 4.130 307,500 1,247,360 4.0565 2.995 2.965 2.995 2.965 3.062 414,781 3.0073 -2.18%
2022-10-05 0 4.130 4.120 4.130 4.050 4.150 1,027,137 4,227,013 4.1153 3.062 3.054 3.062 3.002 3.077 1,385,485 3.0509 2.99%
2022-10-03 0 4.010 3.980 4.010 3.980 4.050 657,500 2,633,550 4.0054 2.973 2.951 2.973 2.951 3.002 886,889 2.9694 -0.25%
2022-09-30 0 4.020 4.000 4.020 3.940 4.040 526,513 2,099,425 3.9874 2.980 2.965 2.980 2.921 2.995 710,203 2.9561 1.52%
2022-09-29 0 3.960 3.940 3.960 3.920 4.080 2,096,500 8,371,890 3.9933 2.936 2.921 2.936 2.906 3.025 2,827,929 2.9604 -1.98%
2022-09-28 0 4.040 4.010 4.040 4.010 4.180 1,379,470 5,591,606 4.0534 2.995 2.973 2.995 2.973 3.099 1,860,741 3.0050 -2.18%
2022-09-27 0 4.130 4.130 4.150 4.040 4.180 2,618,000 10,730,829 4.0989 3.062 3.062 3.077 2.995 3.099 3,531,370 3.0387 0.98%
2022-09-26 0 4.090 4.090 4.100 4.080 4.210 2,260,082 9,313,141 4.1207 3.032 3.032 3.040 3.025 3.121 3,048,581 3.0549 -2.39%
2022-09-23 0 4.190 4.180 4.190 4.190 4.280 1,334,000 5,620,072 4.2129 3.106 3.099 3.106 3.106 3.173 1,799,407 3.1233 -1.87%
2022-09-22 0 4.270 4.270 4.280 4.260 4.350 841,500 3,606,206 4.2854 3.166 3.166 3.173 3.158 3.225 1,135,083 3.1770 -1.39%
2022-09-21 0 4.330 4.320 4.330 4.310 4.400 2,189,000 9,506,630 4.3429 3.210 3.203 3.210 3.195 3.262 2,952,700 3.2196 -1.37%
2022-09-20 0 4.390 4.370 4.390 4.370 4.440 1,298,000 5,722,270 4.4085 3.255 3.240 3.255 3.240 3.292 1,750,847 3.2683 -0.68%
2022-09-19 0 4.420 4.390 4.420 4.390 4.530 2,036,000 9,020,910 4.4307 3.277 3.255 3.277 3.255 3.358 2,746,321 3.2847 -2.43%
2022-09-16 0 4.530 4.520 4.530 4.480 4.550 2,081,500 9,408,155 4.5199 3.358 3.351 3.358 3.321 3.373 2,807,696 3.3508 -0.22%
2022-09-15 0 4.540 4.520 4.540 4.500 4.570 1,048,543 4,759,226 4.5389 3.366 3.351 3.366 3.336 3.388 1,414,360 3.3649 0.00%
2022-09-14 0 4.540 4.540 4.570 4.490 4.570 1,779,055 8,078,548 4.5409 3.366 3.366 3.388 3.329 3.388 2,399,733 3.3664 -0.66%
2022-09-13 0 4.570 4.570 4.590 4.490 4.590 1,598,000 7,290,050 4.5620 3.388 3.388 3.403 3.329 3.403 2,155,512 3.3821 1.56%
2022-09-09 0 4.500 4.490 4.500 4.440 4.510 1,927,500 8,641,740 4.4834 3.336 3.329 3.336 3.292 3.344 2,599,968 3.3238 1.12%
2022-09-08 0 4.450 4.440 4.450 4.410 4.450 708,000 3,142,785 4.4390 3.299 3.292 3.299 3.269 3.299 955,008 3.2908 0.00%
2022-09-07 0 4.450 4.440 4.450 4.400 4.500 3,647,000 16,195,605 4.4408 3.299 3.292 3.299 3.262 3.336 4,919,369 3.2922 0.00%
2022-09-06 0 4.450 4.430 4.450 4.430 4.480 601,500 2,683,365 4.4611 3.299 3.284 3.299 3.284 3.321 811,352 3.3073 -0.22%
2022-09-05 0 4.460 4.450 4.460 4.400 4.460 1,008,513 4,462,649 4.4250 3.306 3.299 3.306 3.262 3.306 1,360,364 3.2805 0.90%
2022-09-02 0 4.420 4.400 4.420 4.390 4.440 4,201,000 18,554,310 4.4166 3.277 3.262 3.277 3.255 3.292 5,666,649 3.2743 0.00%
2022-09-01 0 4.420 4.410 4.420 4.380 4.450 2,157,500 9,549,922 4.4264 3.277 3.269 3.277 3.247 3.299 2,910,211 3.2815 -0.23%
2022-08-31 0 4.430 4.420 4.430 4.360 4.450 3,153,500 13,903,440 4.4089 3.284 3.277 3.284 3.232 3.299 4,253,696 3.2686 1.37%
2022-08-30 0 4.370 4.370 4.390 4.330 4.390 2,698,400 11,780,799 4.3658 3.240 3.240 3.255 3.210 3.255 3,639,820 3.2366 0.46%
2022-08-29 0 4.350 4.350 4.360 4.330 4.370 2,306,000 10,035,255 4.3518 3.225 3.225 3.232 3.210 3.240 3,110,519 3.2262 -0.46%
2022-08-26 0 4.370 4.370 4.390 4.370 4.450 1,042,000 4,579,757 4.3952 3.240 3.240 3.255 3.240 3.299 1,405,534 3.2584 -0.68%
2022-08-25 0 4.400 4.390 4.400 4.340 4.410 938,000 4,117,420 4.3896 3.262 3.255 3.262 3.217 3.269 1,265,250 3.2542 1.15%
2022-08-24 0 4.350 4.350 4.360 4.340 4.430 1,658,500 7,246,030 4.3690 3.225 3.225 3.232 3.217 3.284 2,237,119 3.2390 -1.36%
2022-08-23 0 4.410 4.410 4.420 4.400 4.500 2,162,498 9,601,858 4.4402 3.269 3.269 3.277 3.262 3.336 2,916,952 3.2917 -1.34%
2022-08-22 0 4.470 4.470 4.490 4.470 4.530 711,500 3,201,668 4.4999 3.314 3.314 3.329 3.314 3.358 959,729 3.3360 -1.11%
2022-08-19 0 4.520 4.500 4.520 4.460 4.520 947,000 4,266,790 4.5056 3.351 3.336 3.351 3.306 3.351 1,277,390 3.3402 0.67%
2022-08-18 0 4.490 4.480 4.490 4.470 4.530 1,459,157 6,559,111 4.4951 3.329 3.321 3.329 3.314 3.358 1,968,229 3.3325 0.00%
2022-08-17 0 4.490 4.490 4.510 4.490 4.530 1,209,500 5,447,190 4.5037 3.329 3.329 3.344 3.329 3.358 1,631,471 3.3388 -0.44%
2022-08-16 0 4.510 4.480 4.510 4.450 4.520 1,864,500 8,367,286 4.4877 3.344 3.321 3.344 3.299 3.351 2,514,988 3.3270 0.67%
2022-08-15 0 4.480 4.480 4.490 4.480 4.580 900,327 4,057,453 4.5066 3.321 3.321 3.329 3.321 3.395 1,214,434 3.3410 -0.88%
2022-08-12 0 4.520 4.520 4.540 4.510 4.550 773,500 3,500,155 4.5251 3.351 3.351 3.366 3.344 3.373 1,043,359 3.3547 -0.66%
2022-08-11 0 4.550 4.540 4.550 4.500 4.570 2,493,000 11,281,762 4.5254 3.373 3.366 3.373 3.336 3.388 3,362,760 3.3549 1.11%
2022-08-10 0 4.500 4.500 4.510 4.500 4.610 2,041,500 9,256,007 4.5339 3.336 3.336 3.344 3.336 3.418 2,753,740 3.3612 -1.96%
2022-08-09 0 4.590 4.590 4.600 4.590 4.640 855,500 3,938,672 4.6039 3.403 3.403 3.410 3.403 3.440 1,153,968 3.4132 -0.65%
2022-08-08 0 4.620 4.600 4.620 4.580 4.640 803,000 3,696,400 4.6032 3.425 3.410 3.425 3.395 3.440 1,083,151 3.4126 -0.43%
2022-08-05 0 4.640 4.630 4.640 4.590 4.650 841,000 3,880,738 4.6144 3.440 3.432 3.440 3.403 3.447 1,134,409 3.4209 0.65%
2022-08-04 0 4.610 4.590 4.610 4.560 4.620 2,080,000 9,550,505 4.5916 3.418 3.403 3.418 3.381 3.425 2,805,672 3.4040 1.10%
2022-08-03 0 4.560 4.540 4.560 4.540 4.650 3,409,355 15,619,675 4.5814 3.381 3.366 3.381 3.366 3.447 4,598,814 3.3965 -1.30%
2022-08-02 0 4.620 4.610 4.620 4.600 4.810 3,973,500 18,471,765 4.6487 3.425 3.418 3.425 3.410 3.566 5,359,778 3.4464 -3.55%
2022-08-01 0 4.790 4.790 4.800 4.790 4.900 3,578,500 17,334,865 4.8442 3.551 3.551 3.559 3.551 3.633 4,826,970 3.5913 -3.04%
2022-07-29 0 4.940 4.930 4.940 4.900 4.970 3,581,498 17,671,575 4.9341 3.662 3.655 3.662 3.633 3.685 4,831,014 3.6579 -0.20%
2022-07-28 0 4.950 4.940 4.950 4.890 4.960 10,259,996 50,533,880 4.9253 3.670 3.662 3.670 3.625 3.677 13,839,513 3.6514 1.43%
2022-07-27 0 4.880 4.870 4.880 4.800 4.900 8,370,200 40,738,735 4.8671 3.618 3.610 3.618 3.559 3.633 11,290,403 3.6083 1.67%
2022-07-26 0 4.800 4.780 4.800 4.730 4.800 6,693,988 31,975,110 4.7767 3.559 3.544 3.559 3.507 3.559 9,029,392 3.5412 1.05%
2022-07-25 0 4.750 4.730 4.750 4.720 4.760 2,066,500 9,808,160 4.7463 3.521 3.507 3.521 3.499 3.529 2,787,462 3.5187 0.21%
2022-07-22 0 4.740 4.720 4.740 4.610 4.740 3,502,000 16,447,960 4.6967 3.514 3.499 3.514 3.418 3.514 4,723,781 3.4819 0.64%
2022-07-21 0 4.710 4.690 4.710 4.660 4.760 867,000 4,081,845 4.7080 3.492 3.477 3.492 3.455 3.529 1,169,480 3.4903 -1.05%
2022-07-20 0 4.760 4.740 4.770 4.720 4.760 2,035,686 9,650,135 4.7405 3.529 3.514 3.536 3.499 3.529 2,745,898 3.5144 0.42%
2022-07-19 0 4.740 4.740 4.750 4.670 4.740 1,829,500 8,610,547 4.7065 3.514 3.514 3.521 3.462 3.514 2,467,778 3.4892 1.28%
2022-07-18 0 4.680 4.680 4.690 4.620 4.710 3,340,500 15,613,253 4.6739 3.470 3.470 3.477 3.425 3.492 4,505,937 3.4650 0.86%
2022-07-15 0 4.640 4.640 4.650 4.570 4.660 3,159,500 14,612,466 4.6249 3.440 3.440 3.447 3.388 3.455 4,261,789 3.4287 0.22%
2022-07-14 0 4.630 4.620 4.630 4.560 4.630 2,445,000 11,227,890 4.5922 3.432 3.425 3.432 3.381 3.432 3,298,014 3.4044 0.43%
2022-07-13 0 4.610 4.580 4.610 4.580 4.650 2,525,500 11,620,070 4.6011 3.418 3.395 3.418 3.395 3.447 3,406,599 3.4110 0.00%
2022-07-12 0 4.610 4.590 4.610 4.570 4.700 2,882,500 13,293,156 4.6117 3.418 3.403 3.418 3.388 3.484 3,888,149 3.4189 -1.28%
2022-07-11 0 4.670 4.650 4.670 4.630 4.710 1,926,500 8,986,895 4.6649 3.462 3.447 3.462 3.432 3.492 2,598,619 3.4583 -0.64%
2022-07-08 0 4.700 4.700 4.710 4.670 4.730 2,324,000 10,938,025 4.7066 3.484 3.484 3.492 3.462 3.507 3,134,799 3.4892 -0.21%
2022-07-07 0 4.710 4.700 4.710 4.700 4.740 1,962,500 9,242,172 4.7094 3.492 3.484 3.492 3.484 3.514 2,647,179 3.4913 0.00%
2022-07-06 0 4.710 4.710 4.720 4.690 4.820 2,484,420 11,794,054 4.7472 3.492 3.492 3.499 3.477 3.573 3,351,187 3.5194 -0.84%
2022-07-05 0 4.750 4.730 4.750 4.730 4.800 2,852,182 13,569,802 4.7577 3.521 3.507 3.521 3.507 3.559 3,847,254 3.5271 0.64%
2022-07-04 0 4.720 4.710 4.720 4.690 4.770 4,476,000 21,178,812 4.7316 3.499 3.492 3.499 3.477 3.536 6,037,591 3.5078 -1.46%
2022-06-30 0 4.790 4.770 4.790 4.720 4.850 2,077,000 9,937,435 4.7845 3.551 3.536 3.551 3.499 3.596 2,801,626 3.5470 -0.21%
2022-06-29 0 4.800 4.800 4.810 4.800 4.930 3,278,998 15,956,950 4.8664 3.559 3.559 3.566 3.559 3.655 4,422,978 3.6077 -1.03%
2022-06-28 0 4.850 4.840 4.850 4.790 4.880 12,793,500 61,682,820 4.8214 3.596 3.588 3.596 3.551 3.618 17,256,908 3.5744 0.00%
2022-06-27 0 4.850 4.850 4.860 4.760 4.870 6,583,000 31,906,500 4.8468 3.596 3.596 3.603 3.529 3.610 8,879,683 3.5932 0.83%
2022-06-24 0 4.810 4.780 4.810 4.760 4.860 4,124,660 19,882,626 4.8204 3.566 3.544 3.566 3.529 3.603 5,563,675 3.5736 -0.21%
2022-06-23 0 4.820 4.810 4.820 4.670 4.910 10,287,135 49,543,448 4.8161 3.573 3.566 3.573 3.462 3.640 13,876,120 3.5704 5.24%
2022-06-22 0 4.580 4.560 4.580 4.550 4.650 1,772,127 8,142,970 4.5950 3.395 3.381 3.395 3.373 3.447 2,390,388 3.4065 -1.29%
2022-06-21 0 4.640 4.630 4.640 4.570 4.670 2,317,025 10,673,933 4.6067 3.440 3.432 3.440 3.388 3.462 3,125,391 3.4152 1.53%
2022-06-20 0 4.570 4.570 4.600 4.550 4.630 1,983,500 9,116,515 4.5962 3.388 3.388 3.410 3.373 3.432 2,675,505 3.4074 0.66%
2022-06-17 0 4.540 4.540 4.550 4.510 4.610 5,959,627 27,051,293 4.5391 3.366 3.366 3.373 3.344 3.418 8,038,827 3.3651 -0.22%
2022-06-16 0 4.550 4.550 4.570 4.550 4.620 3,614,500 16,547,699 4.5781 3.373 3.373 3.388 3.373 3.425 4,875,530 3.3940 -0.87%
2022-06-15 0 4.590 4.590 4.610 4.580 4.700 1,747,000 8,077,760 4.6238 3.403 3.403 3.418 3.395 3.484 2,356,495 3.4279 0.00%
2022-06-14 0 4.590 4.590 4.600 4.560 4.650 2,278,378 10,463,652 4.5926 3.403 3.403 3.410 3.381 3.447 3,073,261 3.4047 -0.86%
2022-06-13 0 4.630 4.600 4.630 4.570 4.700 1,985,607 9,154,996 4.6107 3.432 3.410 3.432 3.388 3.484 2,678,347 3.4182 -2.11%
2022-06-10 0 4.730 4.710 4.730 4.670 4.790 1,406,000 6,626,205 4.7128 3.507 3.492 3.507 3.462 3.551 1,896,527 3.4939 -0.84%
2022-06-09 0 4.770 4.760 4.770 4.690 4.790 2,821,500 13,396,885 4.7481 3.536 3.529 3.536 3.477 3.551 3,805,867 3.5201 0.85%
2022-06-08 0 5.090 5.080 5.090 5.010 5.120 3,434,445 17,372,618 5.0583 3.507 3.500 3.507 3.451 3.527 4,985,248 3.4848 0.79%
2022-06-07 0 5.050 5.050 5.060 5.020 5.090 1,559,500 7,895,215 5.0627 3.479 3.479 3.486 3.458 3.507 2,263,683 3.4878 -0.20%
2022-06-06 0 5.060 5.060 5.070 5.030 5.120 2,203,000 11,141,045 5.0572 3.486 3.486 3.493 3.465 3.527 3,197,752 3.4840 -1.17%
2022-06-02 0 5.120 5.110 5.120 5.030 5.170 2,588,500 13,217,320 5.1062 3.527 3.520 3.527 3.465 3.562 3,757,322 3.5178 0.79%
2022-06-01 0 5.080 5.080 5.090 5.050 5.100 1,015,000 5,152,020 5.0759 3.500 3.500 3.507 3.479 3.513 1,473,317 3.4969 0.99%
2022-05-31 0 5.030 5.030 5.040 5.000 5.070 1,848,500 9,305,532 5.0341 3.465 3.465 3.472 3.445 3.493 2,683,179 3.4681 0.20%
2022-05-30 0 5.020 5.000 5.030 4.930 5.030 2,480,500 12,306,865 4.9614 3.458 3.445 3.465 3.396 3.465 3,600,555 3.4180 1.41%
2022-05-27 0 4.950 4.940 4.950 4.910 4.980 1,816,000 8,986,070 4.9483 3.410 3.403 3.410 3.383 3.431 2,636,004 3.4090 0.00%
2022-05-26 0 4.950 4.930 4.950 4.850 4.960 3,699,000 18,129,125 4.9011 3.410 3.396 3.410 3.341 3.417 5,369,262 3.3765 0.81%
2022-05-25 0 4.910 4.890 4.910 4.800 4.910 2,952,500 14,321,412 4.8506 3.383 3.369 3.383 3.307 3.383 4,285,684 3.3417 1.87%
2022-05-24 0 4.820 4.790 4.820 4.780 4.910 3,350,000 16,160,520 4.8240 3.321 3.300 3.321 3.293 3.383 4,862,673 3.3234 -1.63%
2022-05-23 0 4.900 4.890 4.900 4.870 4.940 1,226,000 6,008,330 4.9008 3.376 3.369 3.376 3.355 3.403 1,779,593 3.3762 0.20%
2022-05-20 0 4.890 4.870 4.890 4.820 4.900 1,357,500 6,596,415 4.8592 3.369 3.355 3.369 3.321 3.376 1,970,471 3.3476 1.87%
2022-05-19 0 4.800 4.800 4.830 4.790 4.850 1,039,500 5,012,725 4.8222 3.307 3.307 3.327 3.300 3.341 1,508,880 3.3221 -1.23%
2022-05-18 0 4.860 4.850 4.860 4.790 4.920 2,817,000 13,635,075 4.8403 3.348 3.341 3.348 3.300 3.389 4,089,000 3.3346 -0.82%
2022-05-17 0 4.900 4.890 4.900 4.780 4.920 6,633,500 32,059,390 4.8330 3.376 3.369 3.376 3.293 3.389 9,628,818 3.3295 1.87%
2022-05-16 0 4.810 4.800 4.810 4.780 4.930 1,403,500 6,751,897 4.8108 3.314 3.307 3.314 3.293 3.396 2,037,242 3.3142 -0.21%
2022-05-13 0 4.820 4.810 4.820 4.780 4.840 489,500 2,356,865 4.8148 3.321 3.314 3.321 3.293 3.334 710,531 3.3170 1.26%
2022-05-12 0 4.760 4.760 4.770 4.760 4.880 2,317,137 11,093,908 4.7878 3.279 3.279 3.286 3.279 3.362 3,363,427 3.2984 -2.46%
2022-05-11 0 4.880 4.860 4.880 4.800 4.900 4,283,941 20,788,294 4.8526 3.362 3.348 3.362 3.307 3.376 6,218,329 3.3431 0.83%
2022-05-10 0 4.840 4.810 4.840 4.760 4.900 3,773,893 18,206,442 4.8243 3.334 3.314 3.334 3.279 3.376 5,477,972 3.3236 -0.62%
2022-05-06 0 4.870 4.840 4.870 4.830 4.920 1,956,919 9,511,122 4.8603 3.355 3.334 3.355 3.327 3.389 2,840,554 3.3483 -0.61%
2022-05-05 0 4.900 4.880 4.900 4.890 4.990 2,552,000 12,536,860 4.9126 3.376 3.362 3.376 3.369 3.438 3,704,341 3.3844 -0.61%
2022-05-04 0 4.930 4.910 4.930 4.910 4.980 826,000 4,079,537 4.9389 3.396 3.383 3.396 3.383 3.431 1,198,975 3.4025 -0.60%
2022-05-03 0 4.960 4.940 4.960 4.940 5.060 2,113,500 10,523,545 4.9792 3.417 3.403 3.417 3.403 3.486 3,067,839 3.4303 -2.17%
2022-04-29 0 5.070 5.070 5.080 4.950 5.080 865,000 4,348,145 5.0268 3.493 3.493 3.500 3.410 3.500 1,255,586 3.4630 2.01%
2022-04-28 0 4.970 4.950 4.970 4.810 5.010 1,078,000 5,286,475 4.9040 3.424 3.410 3.424 3.314 3.451 1,564,765 3.3784 1.84%
2022-04-27 0 4.880 4.860 4.880 4.790 4.910 1,514,500 7,365,935 4.8636 3.362 3.348 3.362 3.300 3.383 2,198,364 3.3506 -0.41%
2022-04-26 0 4.900 4.870 4.900 4.810 4.960 1,627,000 7,971,270 4.8994 3.376 3.355 3.376 3.314 3.417 2,361,662 3.3753 0.62%
2022-04-25 0 4.870 4.830 4.870 4.800 4.970 3,157,000 15,343,270 4.8601 3.355 3.327 3.355 3.307 3.424 4,582,525 3.3482 -3.18%
2022-04-22 0 5.030 5.010 5.030 4.940 5.060 380,500 1,912,415 5.0261 3.465 3.451 3.465 3.403 3.486 552,313 3.4626 0.00%
2022-04-21 0 5.030 5.000 5.030 4.930 5.120 1,842,500 9,216,210 5.0020 3.465 3.445 3.465 3.396 3.527 2,674,470 3.4460 -0.98%
2022-04-20 0 5.080 5.060 5.080 5.040 5.140 1,256,000 6,381,421 5.0807 3.500 3.486 3.500 3.472 3.541 1,823,139 3.5002 0.00%
2022-04-19 0 5.080 5.060 5.090 5.040 5.180 882,000 4,479,505 5.0788 3.500 3.486 3.507 3.472 3.569 1,280,262 3.4989 -2.50%
2022-04-14 0 5.210 5.200 5.210 5.080 5.220 2,378,000 12,222,600 5.1399 3.589 3.582 3.589 3.500 3.596 3,451,772 3.5410 1.17%
2022-04-13 0 5.150 5.120 5.150 5.030 5.220 1,029,000 5,296,975 5.1477 3.548 3.527 3.548 3.465 3.596 1,493,639 3.5464 1.58%
2022-04-12 0 5.070 5.060 5.070 5.000 5.140 1,300,500 6,594,775 5.0710 3.493 3.486 3.493 3.445 3.541 1,887,733 3.4935 -0.20%
2022-04-11 0 5.080 5.080 5.090 5.050 5.300 1,547,338 7,947,362 5.1362 3.500 3.500 3.507 3.479 3.651 2,246,029 3.5384 -3.61%
2022-04-08 0 5.270 5.240 5.270 5.150 5.270 3,290,500 17,146,235 5.2108 3.631 3.610 3.631 3.548 3.631 4,776,306 3.5899 1.35%
2022-04-07 0 5.200 5.160 5.200 5.150 5.340 1,908,471 9,963,510 5.2207 3.582 3.555 3.582 3.548 3.679 2,770,230 3.5966 -1.70%
2022-04-06 0 5.290 5.270 5.290 5.230 5.330 3,533,556 18,664,198 5.2820 3.644 3.631 3.644 3.603 3.672 5,129,112 3.6389 -0.38%
2022-04-04 0 5.310 5.290 5.310 5.160 5.310 945,500 4,958,335 5.2441 3.658 3.644 3.658 3.555 3.658 1,372,435 3.6128 2.31%
2022-04-01 0 5.190 5.160 5.190 5.110 5.190 579,500 2,990,760 5.1609 3.576 3.555 3.576 3.520 3.576 841,170 3.5555 0.58%
2022-03-31 0 5.160 5.160 5.190 5.140 5.260 2,984,500 15,486,235 5.1889 3.555 3.555 3.576 3.541 3.624 4,332,133 3.5747 -1.90%
2022-03-30 0 5.260 5.250 5.260 5.070 5.260 3,740,500 19,423,635 5.1928 3.624 3.617 3.624 3.493 3.624 5,429,501 3.5774 4.16%
2022-03-29 0 5.050 5.050 5.060 4.980 5.080 1,939,500 9,790,720 5.0481 3.479 3.479 3.486 3.431 3.500 2,815,270 3.4777 1.41%
2022-03-28 0 4.980 4.960 4.980 4.860 5.040 3,331,500 16,475,585 4.9454 3.431 3.417 3.431 3.348 3.472 4,835,819 3.4070 1.22%
2022-03-25 0 4.920 4.920 4.950 4.910 5.080 6,504,630 32,742,845 5.0338 3.389 3.389 3.410 3.383 3.500 9,441,757 3.4679 -2.96%
2022-03-24 0 5.070 5.060 5.070 4.910 5.100 1,551,000 7,825,580 5.0455 3.493 3.486 3.493 3.383 3.513 2,251,345 3.4760 1.60%
2022-03-23 0 4.990 4.990 5.000 4.840 5.120 3,139,500 15,797,890 5.0320 3.438 3.438 3.445 3.334 3.527 4,557,123 3.4666 0.40%
2022-03-22 0 4.970 4.950 4.970 4.790 4.970 2,043,500 9,918,955 4.8539 3.424 3.410 3.424 3.300 3.424 2,966,230 3.3440 1.64%
2022-03-21 0 4.890 4.860 4.890 4.800 4.990 2,159,412 10,557,207 4.8889 3.369 3.348 3.369 3.307 3.438 3,134,482 3.3681 -1.61%
2022-03-18 0 4.970 4.970 4.980 4.830 5.060 3,023,500 14,917,235 4.9338 3.424 3.424 3.431 3.327 3.486 4,388,744 3.3990 -1.78%
2022-03-17 0 5.060 5.030 5.060 4.270 5.070 23,173,905 105,440,719 4.5500 3.486 3.465 3.486 2.942 3.493 33,637,946 3.1346 11.45%
2022-03-16 0 4.540 4.530 4.540 4.200 4.610 11,015,500 49,068,596 4.4545 3.128 3.121 3.128 2.893 3.176 15,989,484 3.0688 2.95%
2022-03-15 0 4.410 4.410 4.420 4.400 5.190 35,612,620 177,585,301 4.9866 3.038 3.038 3.045 3.031 3.576 51,693,289 3.4354 -12.85%
2022-03-14 0 5.060 4.980 5.060 4.960 5.210 4,528,570 22,698,313 5.0122 3.486 3.431 3.486 3.417 3.589 6,573,419 3.4530 -3.25%
2022-03-11 0 5.230 5.230 5.240 4.980 5.280 4,150,000 21,218,800 5.1130 3.603 3.603 3.610 3.431 3.638 6,023,908 3.5224 0.38%
2022-03-10 0 5.210 5.180 5.210 5.110 5.250 1,350,000 6,986,980 5.1755 3.589 3.569 3.589 3.520 3.617 1,959,585 3.5655 1.36%
2022-03-09 0 5.140 5.110 5.140 4.970 5.230 5,392,000 27,315,117 5.0659 3.541 3.520 3.541 3.424 3.603 7,826,726 3.4900 -0.58%
2022-03-08 0 5.170 5.140 5.170 5.140 5.320 2,128,500 11,044,685 5.1890 3.562 3.541 3.562 3.541 3.665 3,089,612 3.5748 -2.45%
2022-03-07 0 5.300 5.270 5.300 5.230 5.420 5,162,000 27,403,085 5.3086 3.651 3.631 3.651 3.603 3.734 7,492,871 3.6572 -1.85%
2022-03-04 0 5.400 5.390 5.400 5.390 5.500 1,196,500 6,499,330 5.4320 3.720 3.713 3.720 3.713 3.789 1,736,773 3.7422 -1.82%
2022-03-03 0 5.500 5.500 5.520 5.460 5.540 711,500 3,919,370 5.5086 3.789 3.789 3.803 3.762 3.817 1,032,774 3.7950 0.00%
2022-03-02 0 5.500 5.440 5.450 5.430 5.530 1,027,000 5,618,315 5.4706 3.789 3.748 3.755 3.741 3.810 1,490,736 3.7688 0.00%
2022-03-01 0 5.500 5.500 5.520 5.480 5.580 693,500 3,825,615 5.5164 3.789 3.789 3.803 3.775 3.844 1,006,646 3.8004 -0.36%
2022-02-28 0 5.520 5.490 5.520 5.420 5.550 1,943,500 10,641,565 5.4755 3.803 3.782 3.803 3.734 3.824 2,821,076 3.7722 -0.72%
2022-02-25 0 5.560 5.520 5.560 5.520 5.650 773,500 4,303,335 5.5635 3.830 3.803 3.830 3.803 3.892 1,122,769 3.8328 0.18%
2022-02-24 0 5.550 5.500 5.550 5.480 5.650 2,388,000 13,243,785 5.5460 3.824 3.789 3.824 3.775 3.892 3,466,287 3.8207 -1.77%
2022-02-23 0 5.650 5.630 5.650 5.630 5.710 520,000 2,940,095 5.6540 3.892 3.879 3.892 3.879 3.934 754,803 3.8952 -0.35%
2022-02-22 0 5.670 5.660 5.670 5.600 5.780 3,240,347 18,352,496 5.6637 3.906 3.899 3.906 3.858 3.982 4,703,507 3.9019 -1.90%
2022-02-21 0 5.780 5.760 5.780 5.720 5.790 1,046,500 6,009,430 5.7424 3.982 3.968 3.982 3.941 3.989 1,519,041 3.9561 0.35%
2022-02-18 0 5.760 5.740 5.760 5.730 5.800 1,163,000 6,701,260 5.7620 3.968 3.954 3.968 3.948 3.996 1,688,146 3.9696 -0.35%
2022-02-17 0 5.780 5.780 5.790 5.730 5.830 1,241,500 7,171,360 5.7764 3.982 3.982 3.989 3.948 4.016 1,802,092 3.9795 0.35%
2022-02-16 0 5.760 5.740 5.760 5.690 5.790 1,687,000 9,689,016 5.7433 3.968 3.954 3.968 3.920 3.989 2,448,755 3.9567 1.59%
2022-02-15 0 5.670 5.640 5.670 5.620 5.760 3,093,500 17,565,335 5.6781 3.906 3.886 3.906 3.872 3.968 4,490,352 3.9118 -1.05%
2022-02-14 0 5.730 5.720 5.730 5.710 5.770 800,000 4,578,230 5.7228 3.948 3.941 3.948 3.934 3.975 1,161,235 3.9426 -0.69%
2022-02-11 0 5.770 5.760 5.770 5.710 5.770 2,799,890 16,060,637 5.7362 3.975 3.968 3.975 3.934 3.975 4,064,164 3.9518 0.70%
2022-02-10 0 5.730 5.720 5.730 5.710 5.770 1,440,000 8,250,815 5.7297 3.948 3.941 3.948 3.934 3.975 2,090,224 3.9473 0.00%
2022-02-09 0 5.730 5.720 5.730 5.640 5.740 2,261,500 12,883,750 5.6970 3.948 3.941 3.948 3.886 3.954 3,282,667 3.9248 1.60%
2022-02-08 0 5.640 5.640 5.650 5.600 5.680 1,019,811 5,750,339 5.6386 3.886 3.886 3.892 3.858 3.913 1,480,301 3.8846 0.36%
2022-02-07 0 5.620 5.600 5.620 5.550 5.660 2,182,500 12,262,980 5.6188 3.872 3.858 3.872 3.824 3.899 3,167,995 3.8709 -0.35%
2022-02-04 0 5.640 5.630 5.640 5.510 5.670 916,500 5,167,760 5.6386 3.886 3.879 3.886 3.796 3.906 1,330,340 3.8845 0.18%
2022-01-31 0 5.630 5.600 5.630 5.470 5.640 585,500 3,263,895 5.5745 3.879 3.858 3.879 3.768 3.886 849,879 3.8404 2.55%
2022-01-28 0 5.490 5.490 5.500 5.360 5.520 2,083,500 11,353,865 5.4494 3.782 3.782 3.789 3.693 3.803 3,024,292 3.7542 -0.36%
2022-01-27 0 5.510 5.500 5.510 5.390 5.510 1,373,500 7,492,265 5.4549 3.796 3.789 3.796 3.713 3.796 1,993,696 3.7580 0.55%
2022-01-26 0 5.480 5.450 5.480 5.310 5.570 13,331,000 71,562,060 5.3681 3.775 3.755 3.775 3.658 3.837 19,350,535 3.6982 -0.36%
2022-01-25 0 5.500 5.490 5.500 5.430 5.690 3,976,500 22,031,785 5.5405 3.789 3.782 3.789 3.741 3.920 5,772,065 3.8170 -2.83%
2022-01-24 0 5.660 5.660 5.670 5.600 5.750 2,698,000 15,248,825 5.6519 3.899 3.899 3.906 3.858 3.961 3,916,266 3.8937 -0.70%
2022-01-21 0 5.700 5.680 5.700 5.650 5.740 1,513,000 8,597,495 5.6824 3.927 3.913 3.927 3.892 3.954 2,196,186 3.9147 -0.52%
2022-01-20 0 5.730 5.720 5.730 5.680 5.800 1,267,500 7,268,330 5.7344 3.948 3.941 3.948 3.913 3.996 1,839,832 3.9505 0.17%
2022-01-19 0 5.720 5.710 5.720 5.670 5.850 2,549,000 14,586,505 5.7224 3.941 3.934 3.941 3.906 4.030 3,699,986 3.9423 -1.89%
2022-01-18 0 5.830 5.820 5.830 5.800 5.900 2,870,000 16,771,920 5.8439 4.016 4.010 4.016 3.996 4.065 4,165,932 4.0260 0.69%
2022-01-17 0 5.790 5.790 5.800 5.760 5.880 2,791,000 16,261,425 5.8264 3.989 3.989 3.996 3.968 4.051 4,051,260 4.0139 -1.19%
2022-01-14 0 5.860 5.840 5.860 5.660 5.880 3,952,081 22,975,961 5.8136 4.037 4.023 4.037 3.899 4.051 5,736,620 4.0051 2.99%
2022-01-13 0 5.690 5.660 5.690 5.620 5.790 2,319,500 13,154,475 5.6713 3.920 3.899 3.920 3.872 3.989 3,366,857 3.9070 -0.52%
2022-01-12 0 5.720 5.700 5.720 5.590 5.730 2,498,974 14,189,558 5.6782 3.941 3.927 3.941 3.851 3.948 3,627,371 3.9118 1.78%
2022-01-11 0 5.620 5.590 5.620 5.580 5.720 1,493,000 8,450,725 5.6602 3.872 3.851 3.872 3.844 3.941 2,167,155 3.8995 -0.71%
2022-01-10 0 5.660 5.650 5.660 5.500 5.690 3,343,000 18,746,165 5.6076 3.899 3.892 3.899 3.789 3.920 4,852,512 3.8632 3.28%
2022-01-07 0 5.480 5.480 5.510 5.430 5.550 1,810,675 9,958,605 5.4999 3.775 3.775 3.796 3.741 3.824 2,628,275 3.7890 -0.18%
2022-01-06 0 5.490 5.480 5.490 5.420 5.570 1,103,000 6,056,265 5.4907 3.782 3.775 3.782 3.734 3.837 1,601,053 3.7827 -0.18%
2022-01-05 0 5.500 5.500 5.510 5.460 5.660 11,457,277 63,770,821 5.5660 3.789 3.789 3.796 3.762 3.899 16,630,743 3.8345 -1.43%
2022-01-04 0 5.580 5.560 5.580 5.550 5.730 4,258,000 23,928,075 5.6196 3.844 3.830 3.844 3.824 3.948 6,180,675 3.8714 -0.71%
2022-01-03 0 5.620 5.590 5.620 5.560 5.630 423,000 2,366,197 5.5938 3.872 3.851 3.872 3.830 3.879 614,003 3.8537 -0.18%
2021-12-31 0 5.630 5.600 5.630 5.540 5.640 941,000 5,270,254 5.6007 3.879 3.858 3.879 3.817 3.886 1,365,903 3.8584 2.74%
2021-12-30 0 5.480 5.470 5.480 5.430 5.560 754,500 4,125,900 5.4684 3.775 3.768 3.775 3.741 3.830 1,095,190 3.7673 0.74%
2021-12-29 0 5.440 5.430 5.440 5.420 5.670 647,000 3,528,000 5.4529 3.748 3.741 3.748 3.734 3.906 939,149 3.7566 -1.98%
2021-12-28 0 5.550 5.540 5.550 5.520 5.660 2,122,957 11,813,788 5.5648 3.824 3.817 3.824 3.803 3.899 3,081,566 3.8337 -0.36%
2021-12-24 0 5.570 5.550 5.570 5.540 5.940 6,051,500 34,226,395 5.6559 3.837 3.824 3.837 3.817 4.092 8,784,019 3.8964 -5.91%
2021-12-23 0 5.920 5.910 5.920 5.640 6.100 29,301,500 176,896,005 6.0371 4.078 4.072 4.078 3.886 4.202 42,532,420 4.1591 4.78%
2021-12-22 0 5.650 5.640 5.650 5.520 5.690 2,745,000 15,384,175 5.6044 3.892 3.886 3.892 3.803 3.920 3,984,489 3.8610 2.36%
2021-12-21 0 5.520 5.510 5.520 5.410 5.520 2,084,222 11,385,910 5.4629 3.803 3.796 3.803 3.727 3.803 3,025,340 3.7635 2.41%
2021-12-20 0 5.390 5.390 5.400 5.380 5.480 2,178,549 11,803,850 5.4182 3.713 3.713 3.720 3.706 3.775 3,162,260 3.7327 -2.36%
2021-12-17 0 5.520 5.490 5.520 5.400 5.530 1,704,939 9,341,023 5.4788 3.803 3.782 3.803 3.720 3.810 2,474,794 3.7745 1.66%
2021-12-16 0 5.430 5.410 5.430 5.290 5.450 1,827,526 9,837,990 5.3832 3.741 3.727 3.741 3.644 3.755 2,652,735 3.7086 2.26%
2021-12-15 0 5.310 5.290 5.310 5.230 5.390 2,922,715 15,529,419 5.3134 3.658 3.644 3.658 3.603 3.713 4,242,450 3.6605 -0.38%
2021-12-14 0 5.330 5.330 5.340 5.290 5.370 1,660,914 8,859,860 5.3343 3.672 3.672 3.679 3.644 3.700 2,410,890 3.6749 -0.37%
2021-12-13 0 5.350 5.330 5.350 5.300 5.450 1,783,390 9,525,992 5.3415 3.686 3.672 3.686 3.651 3.755 2,588,669 3.6799 -0.37%
2021-12-10 0 5.370 5.340 5.370 5.310 5.440 871,500 4,670,681 5.3594 3.700 3.679 3.700 3.658 3.748 1,265,021 3.6922 -0.56%
2021-12-09 0 5.400 5.390 5.400 5.320 5.420 1,398,680 7,541,547 5.3919 3.720 3.713 3.720 3.665 3.734 2,030,246 3.7146 1.12%
2021-12-08 0 5.340 5.330 5.340 5.310 5.410 966,497 5,151,684 5.3303 3.679 3.672 3.679 3.658 3.727 1,402,913 3.6721 0.75%
2021-12-07 0 5.300 5.300 5.310 5.260 5.400 3,213,059 17,038,201 5.3028 3.651 3.651 3.658 3.624 3.720 4,663,897 3.6532 -0.38%
2021-12-06 0 5.320 5.320 5.330 5.280 5.390 2,063,000 10,974,205 5.3195 3.665 3.665 3.672 3.638 3.713 2,994,536 3.6647 -2.03%
2021-12-03 0 5.430 5.430 5.440 5.320 5.430 2,249,000 12,115,945 5.3873 3.741 3.741 3.748 3.665 3.741 3,264,523 3.7114 0.37%
2021-12-02 0 5.410 5.410 5.420 5.340 5.480 2,574,500 14,006,390 5.4404 3.727 3.727 3.734 3.679 3.775 3,737,000 3.7480 0.37%
2021-12-01 0 5.390 5.380 5.390 5.310 5.400 2,777,239 14,894,208 5.3630 3.713 3.706 3.713 3.658 3.720 4,031,285 3.6947 0.00%
2021-11-30 0 5.390 5.390 5.400 5.260 5.490 4,179,000 22,226,420 5.3186 3.713 3.713 3.720 3.624 3.782 6,066,003 3.6641 -0.19%
2021-11-29 0 5.400 5.380 5.400 5.320 5.460 2,327,500 12,514,507 5.3768 3.720 3.706 3.720 3.665 3.762 3,378,469 3.7042 -1.10%
2021-11-26 0 5.460 5.450 5.460 5.440 5.550 1,773,000 9,722,402 5.4836 3.762 3.755 3.762 3.748 3.824 2,573,588 3.7778 -1.44%
2021-11-25 0 5.540 5.520 5.540 5.520 5.580 654,500 3,626,005 5.5401 3.817 3.803 3.817 3.803 3.844 950,036 3.8167 -0.18%
2021-11-24 0 5.550 5.540 5.550 5.490 5.590 1,587,713 8,770,486 5.5240 3.824 3.817 3.824 3.782 3.851 2,304,635 3.8056 -0.18%
2021-11-23 0 5.560 5.550 5.560 5.510 5.580 1,074,500 5,960,135 5.5469 3.830 3.824 3.830 3.796 3.844 1,559,684 3.8214 0.54%
2021-11-22 0 5.530 5.510 5.530 5.500 5.600 997,000 5,507,852 5.5244 3.810 3.796 3.810 3.789 3.858 1,447,189 3.8059 -0.90%
2021-11-19 0 5.580 5.560 5.580 5.530 5.620 1,091,500 6,069,262 5.5605 3.844 3.830 3.844 3.810 3.872 1,584,360 3.8307 0.00%
2021-11-18 0 5.580 5.560 5.580 5.510 5.600 1,904,259 10,539,501 5.5347 3.844 3.830 3.844 3.796 3.858 2,764,116 3.8130 0.36%
2021-11-17 0 5.560 5.560 5.570 5.560 5.700 910,500 5,089,515 5.5898 3.830 3.830 3.837 3.830 3.927 1,321,631 3.8509 -1.24%
2021-11-16 0 5.630 5.620 5.630 5.550 5.630 587,000 3,289,795 5.6044 3.879 3.872 3.879 3.824 3.879 852,056 3.8610 1.08%
2021-11-15 0 5.570 5.570 5.580 5.520 5.650 1,797,000 10,016,465 5.5740 3.837 3.837 3.844 3.803 3.892 2,608,425 3.8400 -1.24%
2021-11-12 0 5.640 5.590 5.640 5.560 5.850 957,180 5,384,002 5.6249 3.886 3.851 3.886 3.830 4.030 1,389,389 3.8751 -1.05%
2021-11-11 0 5.700 5.700 5.720 5.580 5.750 4,657,500 26,256,277 5.6374 3.927 3.927 3.941 3.844 3.961 6,760,567 3.8837 2.33%
2021-11-10 0 5.570 5.570 5.600 5.500 5.620 1,980,000 11,008,632 5.5599 3.837 3.837 3.858 3.789 3.872 2,874,057 3.8303 -0.89%
2021-11-09 0 5.620 5.590 5.620 5.460 5.630 1,305,557 7,257,280 5.5588 3.872 3.851 3.872 3.762 3.879 1,895,074 3.8296 1.81%
2021-11-08 0 5.520 5.490 5.520 5.470 5.580 1,911,500 10,549,905 5.5192 3.803 3.782 3.803 3.768 3.844 2,774,627 3.8023 0.36%
2021-11-05 0 5.500 5.480 5.500 5.460 5.600 4,195,500 23,114,505 5.5094 3.789 3.775 3.789 3.762 3.858 6,089,953 3.7955 -1.43%
2021-11-04 0 5.580 5.580 5.590 5.520 5.760 5,995,000 33,411,927 5.5733 3.844 3.844 3.851 3.803 3.968 8,702,007 3.8396 -1.06%
2021-11-03 0 5.640 5.610 5.640 5.590 5.780 1,912,500 10,783,090 5.6382 3.886 3.865 3.886 3.851 3.982 2,776,078 3.8843 -0.18%
2021-11-02 0 5.650 5.640 5.650 5.610 5.820 2,852,500 16,173,305 5.6699 3.892 3.886 3.892 3.865 4.010 4,140,530 3.9061 -1.57%
2021-11-01 0 5.740 5.730 5.740 5.730 5.880 2,299,500 13,294,894 5.7816 3.954 3.948 3.954 3.948 4.051 3,337,826 3.9831 -2.38%
2021-10-29 0 5.880 5.860 5.880 5.760 5.930 5,455,000 31,835,548 5.8360 4.051 4.037 4.051 3.968 4.085 7,918,173 4.0206 0.68%
2021-10-28 0 5.840 5.820 5.840 5.780 5.970 3,637,500 21,197,030 5.8274 4.023 4.010 4.023 3.982 4.113 5,279,992 4.0146 -2.18%
2021-10-27 0 5.970 5.950 5.970 5.910 6.020 2,052,500 12,204,160 5.9460 4.113 4.099 4.113 4.072 4.147 2,979,294 4.0963 -0.67%
2021-10-26 0 6.010 5.990 6.010 5.990 6.100 1,143,000 6,864,082 6.0053 4.140 4.127 4.140 4.127 4.202 1,659,115 4.1372 -0.83%
2021-10-25 0 6.060 6.020 6.060 6.010 6.140 969,891 5,860,536 6.0425 4.175 4.147 4.175 4.140 4.230 1,407,840 4.1628 -1.30%
2021-10-22 0 6.140 6.130 6.140 5.950 6.150 3,331,000 20,281,767 6.0888 4.230 4.223 4.230 4.099 4.237 4,835,093 4.1947 2.68%
2021-10-21 0 5.980 5.970 5.980 5.920 6.060 6,277,500 37,542,605 5.9805 4.120 4.113 4.120 4.078 4.175 9,112,068 4.1201 -0.33%
2021-10-20 0 6.000 5.990 6.000 5.950 6.070 1,874,500 11,276,304 6.0156 4.134 4.127 4.134 4.099 4.182 2,720,919 4.1443 -0.99%
2021-10-19 0 6.060 6.050 6.060 5.910 6.070 1,894,686 11,355,364 5.9933 4.175 4.168 4.175 4.072 4.182 2,750,220 4.1289 1.85%
2021-10-18 0 5.950 5.930 5.950 5.870 5.950 1,381,000 8,168,771 5.9151 4.099 4.085 4.099 4.044 4.099 2,004,582 4.0750 1.02%
2021-10-15 0 5.890 5.890 5.900 5.850 6.050 3,052,565 17,990,937 5.8937 4.058 4.058 4.065 4.030 4.168 4,430,933 4.0603 -0.67%
2021-10-12 0 5.930 5.920 5.930 5.910 6.030 1,489,000 8,873,991 5.9597 4.085 4.078 4.085 4.072 4.154 2,161,349 4.1058 -1.17%
2021-10-11 0 6.000 6.000 6.020 5.990 6.090 1,377,341 8,303,039 6.0283 4.134 4.134 4.147 4.127 4.196 1,999,271 4.1530 0.00%
2021-10-08 0 6.000 6.000 6.020 5.990 6.140 1,742,500 10,516,529 6.0353 4.134 4.134 4.147 4.127 4.230 2,529,316 4.1579 -1.80%
2021-10-07 0 6.110 6.100 6.110 6.030 6.140 2,135,000 13,029,624 6.1029 4.209 4.202 4.209 4.154 4.230 3,099,047 4.2044 1.66%
2021-10-06 0 6.010 6.010 6.040 5.960 6.070 1,667,000 10,019,876 6.0107 4.140 4.140 4.161 4.106 4.182 2,419,724 4.1409 0.00%
2021-10-05 0 6.010 6.000 6.010 5.940 6.090 1,788,342 10,751,392 6.0119 4.140 4.134 4.140 4.092 4.196 2,595,857 4.1417 -0.17%
2021-10-04 0 6.020 6.000 6.020 5.920 6.180 2,208,500 13,260,755 6.0044 4.147 4.134 4.147 4.078 4.258 3,205,735 4.1366 -1.31%
2021-09-30 0 6.100 6.050 6.100 5.830 6.120 3,721,500 22,306,913 5.9941 4.202 4.168 4.202 4.016 4.216 5,401,921 4.1294 1.84%
2021-09-29 0 5.990 5.960 5.990 5.860 6.000 2,078,000 12,371,857 5.9537 4.127 4.106 4.127 4.037 4.134 3,016,309 4.1017 1.35%
2021-09-28 0 5.910 5.900 5.910 5.790 5.930 2,404,749 14,111,056 5.8680 4.072 4.065 4.072 3.989 4.085 3,490,599 4.0426 2.60%
2021-09-27 0 5.760 5.760 5.790 5.760 5.910 3,108,000 18,099,320 5.8235 3.968 3.968 3.989 3.968 4.072 4,511,399 4.0119 -1.03%
2021-09-24 0 5.820 5.810 5.820 5.730 5.950 4,651,193 27,256,285 5.8601 4.010 4.003 4.010 3.948 4.099 6,751,412 4.0371 -1.02%
2021-09-23 0 5.880 5.870 5.880 5.860 6.110 3,401,557 20,173,809 5.9308 4.051 4.044 4.051 4.037 4.209 4,937,510 4.0858 -0.34%
2021-09-21 0 5.900 5.900 5.910 5.770 5.930 2,203,500 12,887,825 5.8488 4.065 4.065 4.072 3.975 4.085 3,198,477 4.0294 1.72%
2021-09-20 0 5.800 5.790 5.800 5.730 5.990 3,025,000 17,563,430 5.8061 3.996 3.989 3.996 3.948 4.127 4,390,921 3.9999 -3.17%
2021-09-17 0 5.990 5.980 5.990 5.850 6.000 2,775,000 16,459,090 5.9312 4.127 4.120 4.127 4.030 4.134 4,028,035 4.0861 0.50%
2021-09-16 0 5.960 5.930 5.960 5.900 6.040 3,110,500 18,491,285 5.9448 4.106 4.085 4.106 4.065 4.161 4,515,028 4.0955 -1.16%
2021-09-15 0 6.030 6.000 6.030 5.850 6.250 13,232,236 79,265,768 5.9904 4.154 4.134 4.154 4.030 4.306 19,207,174 4.1269 -3.21%
2021-09-14 0 6.230 6.220 6.230 6.200 6.310 3,751,000 23,503,312 6.2659 4.292 4.285 4.292 4.271 4.347 5,444,742 4.3167 -1.27%
2021-09-13 0 6.310 6.290 6.310 6.200 6.370 5,708,000 35,972,953 6.3022 4.347 4.333 4.347 4.271 4.388 8,285,414 4.3417 -0.47%
2021-09-10 0 6.340 6.320 6.340 6.120 6.390 10,540,341 66,155,154 6.2764 4.368 4.354 4.368 4.216 4.402 15,299,770 4.3239 2.92%
2021-09-09 0 6.160 6.150 6.160 6.060 6.190 2,697,203 16,534,688 6.1303 4.244 4.237 4.244 4.175 4.264 3,915,109 4.2233 -0.16%
2021-09-08 0 6.170 6.160 6.180 6.100 6.260 3,827,750 23,523,782 6.1456 4.251 4.244 4.258 4.202 4.313 5,556,148 4.2338 -0.48%
2021-09-07 0 6.200 6.200 6.230 6.200 6.270 2,653,000 16,540,830 6.2348 4.271 4.271 4.292 4.271 4.320 3,850,947 4.2953 0.00%
2021-09-06 0 6.200 6.200 6.210 6.160 6.250 4,528,500 28,092,790 6.2036 4.271 4.271 4.278 4.244 4.306 6,573,318 4.2738 0.16%
2021-09-03 0 6.190 6.170 6.190 6.090 6.210 3,989,500 24,489,967 6.1386 4.264 4.251 4.264 4.196 4.278 5,790,935 4.2290 0.00%
2021-09-02 0 6.190 6.160 6.190 6.150 6.240 2,848,000 17,633,550 6.1916 4.264 4.244 4.264 4.237 4.299 4,133,998 4.2655 -0.16%
2021-09-01 0 6.200 6.180 6.200 6.120 6.380 7,348,000 45,619,540 6.2084 4.271 4.258 4.271 4.216 4.395 10,665,946 4.2771 -2.05%
2021-08-31 0 6.330 6.280 6.330 6.100 6.330 5,394,452 33,651,052 6.2381 4.361 4.326 4.361 4.202 4.361 7,830,285 4.2976 3.09%
2021-08-30 0 6.140 6.130 6.140 6.060 6.160 4,527,500 27,676,547 6.1130 4.230 4.223 4.230 4.175 4.244 6,571,866 4.2114 0.49%
2021-08-27 0 6.110 6.090 6.110 5.900 6.240 7,483,500 45,517,487 6.0824 4.209 4.196 4.209 4.065 4.299 10,862,630 4.1903 3.91%
2021-08-26 0 5.880 5.870 5.880 5.810 6.010 5,454,424 32,101,157 5.8853 4.051 4.044 4.051 4.003 4.140 7,917,337 4.0545 -0.84%
2021-08-25 0 5.930 5.900 5.930 5.860 6.050 5,105,500 30,213,479 5.9178 4.085 4.065 4.085 4.037 4.168 7,410,859 4.0769 -0.50%
2021-08-24 0 5.960 5.960 5.970 5.850 6.000 4,477,000 26,546,656 5.9296 4.106 4.106 4.113 4.030 4.134 6,498,563 4.0850 0.85%
2021-08-23 0 5.910 5.910 5.930 5.890 6.020 3,410,000 20,244,550 5.9368 4.072 4.072 4.085 4.058 4.147 4,949,765 4.0900 -0.17%
2021-08-20 0 5.920 5.910 5.920 5.800 6.100 5,514,000 32,574,472 5.9076 4.078 4.072 4.078 3.996 4.202 8,003,814 4.0699 -2.79%
2021-08-19 0 6.090 6.070 6.090 6.060 6.230 4,631,000 28,394,965 6.1315 4.196 4.182 4.196 4.175 4.292 6,722,101 4.2241 -2.40%
2021-08-18 0 6.240 6.220 6.240 6.190 6.340 4,388,024 27,363,718 6.2360 4.299 4.285 4.299 4.264 4.368 6,369,410 4.2961 0.00%
2021-08-17 0 6.240 6.220 6.240 6.210 6.430 3,150,500 19,807,855 6.2872 4.299 4.285 4.299 4.278 4.430 4,573,090 4.3314 -2.65%
2021-08-16 0 6.410 6.410 6.420 6.330 6.420 3,361,500 21,457,135 6.3832 4.416 4.416 4.423 4.361 4.423 4,879,366 4.3975 0.16%
2021-08-13 0 6.400 6.400 6.420 6.310 6.450 3,016,500 19,268,488 6.3877 4.409 4.409 4.423 4.347 4.444 4,378,583 4.4006 0.31%
2021-08-12 0 6.380 6.350 6.380 6.260 6.480 9,905,000 62,620,635 6.3221 4.395 4.375 4.395 4.313 4.464 14,377,545 4.3554 -0.31%
2021-08-11 0 6.400 6.400 6.410 6.300 6.480 4,306,500 27,477,580 6.3805 4.409 4.409 4.416 4.340 4.464 6,251,075 4.3957 -0.16%
2021-08-10 0 6.410 6.390 6.410 6.280 6.410 8,126,000 51,295,910 6.3126 4.416 4.402 4.416 4.326 4.416 11,795,248 4.3489 0.94%
2021-08-09 0 6.350 6.310 6.350 6.120 6.390 3,959,500 24,909,765 6.2911 4.375 4.347 4.375 4.216 4.402 5,747,389 4.3341 0.63%
2021-08-06 0 6.310 6.310 6.320 6.270 6.450 2,568,000 16,275,880 6.3380 4.347 4.347 4.354 4.320 4.444 3,727,565 4.3664 -0.94%
2021-08-05 0 6.370 6.360 6.370 6.340 6.510 3,320,052 21,258,566 6.4031 4.388 4.382 4.388 4.368 4.485 4,819,202 4.4112 -1.24%
2021-08-04 0 6.450 6.360 6.450 6.220 6.450 4,446,725 28,181,055 6.3375 4.444 4.382 4.444 4.285 4.444 6,454,618 4.3660 0.00%
2021-08-03 0 6.450 6.430 6.450 6.390 6.550 3,823,000 24,711,489 6.4639 4.444 4.430 4.444 4.402 4.512 5,549,253 4.4531 0.00%
2021-08-02 0 6.450 6.440 6.450 6.270 6.510 3,711,500 23,812,540 6.4159 4.444 4.437 4.444 4.320 4.485 5,387,406 4.4200 0.31%
2021-07-30 0 6.430 6.430 6.440 6.280 6.470 5,449,500 34,770,789 6.3805 4.430 4.430 4.437 4.326 4.457 7,910,190 4.3957 -1.08%
2021-07-29 0 6.500 6.480 6.500 6.260 6.500 10,399,000 66,831,870 6.4268 4.478 4.464 4.478 4.313 4.478 15,094,607 4.4275 5.86%
2021-07-28 0 6.140 6.140 6.150 5.760 6.180 15,728,000 94,224,494 5.9909 4.230 4.230 4.237 3.968 4.258 22,829,886 4.1272 1.49%
2021-07-27 0 6.050 6.030 6.050 5.920 6.410 10,986,061 67,453,183 6.1399 4.168 4.154 4.168 4.078 4.416 15,946,752 4.2299 -4.57%
2021-07-26 0 6.340 6.330 6.340 6.210 6.550 11,504,250 73,398,687 6.3801 4.368 4.361 4.368 4.278 4.512 16,698,927 4.3954 -4.52%
2021-07-23 0 6.640 6.610 6.640 6.500 6.760 7,943,000 52,377,587 6.5942 4.574 4.554 4.574 4.478 4.657 11,529,615 4.5429 -0.15%
2021-07-22 0 6.650 6.640 6.650 6.580 6.670 3,479,500 23,021,525 6.6163 4.581 4.574 4.581 4.533 4.595 5,050,648 4.5581 0.76%
2021-07-21 0 6.600 6.600 6.620 6.580 6.780 3,702,000 24,649,355 6.6584 4.547 4.547 4.561 4.533 4.671 5,373,616 4.5871 0.30%
2021-07-20 0 6.580 6.560 6.580 6.500 6.810 8,689,000 57,236,415 6.5872 4.533 4.519 4.533 4.478 4.692 12,612,467 4.5381 -2.81%
2021-07-19 0 6.770 6.740 6.780 6.680 6.900 2,837,000 19,295,357 6.8013 4.664 4.643 4.671 4.602 4.754 4,118,031 4.6856 0.00%
2021-07-16 0 6.770 6.740 6.770 6.690 6.830 2,311,000 15,587,288 6.7448 4.664 4.643 4.664 4.609 4.705 3,354,518 4.6467 0.00%
2021-07-15 0 6.770 6.750 6.770 6.700 6.870 3,416,500 23,131,710 6.7706 4.664 4.650 4.664 4.616 4.733 4,959,201 4.6644 -0.15%
2021-07-14 0 6.780 6.780 6.790 6.650 6.880 5,529,500 37,481,676 6.7785 4.671 4.671 4.678 4.581 4.740 8,026,313 4.6698 1.35%
2021-07-13 0 6.690 6.680 6.690 6.610 6.860 9,161,000 61,403,915 6.7028 4.609 4.602 4.609 4.554 4.726 13,297,596 4.6177 -1.91%
2021-07-12 0 6.820 6.810 6.820 6.770 6.980 4,834,000 32,957,260 6.8178 4.698 4.692 4.698 4.664 4.809 7,016,764 4.6969 -1.16%
2021-07-09 0 6.900 6.870 6.900 6.600 6.920 9,283,000 63,167,767 6.8047 4.754 4.733 4.754 4.547 4.767 13,474,684 4.6879 2.53%
2021-07-08 0 6.730 6.720 6.730 6.640 6.860 6,010,500 40,306,330 6.7060 4.636 4.630 4.636 4.574 4.726 8,724,506 4.6199 -1.32%
2021-07-07 0 6.820 6.820 6.830 6.730 7.000 10,140,000 69,401,342 6.8443 4.698 4.698 4.705 4.636 4.822 14,718,657 4.7152 -1.16%
2021-07-06 0 6.900 6.900 6.910 6.840 7.150 6,307,451 43,798,645 6.9440 4.754 4.754 4.760 4.712 4.926 9,155,543 4.7838 -2.82%
2021-07-05 0 7.100 7.090 7.100 6.960 7.680 17,429,127 125,767,323 7.2159 4.891 4.884 4.891 4.795 5.291 25,299,147 4.9712 -1.93%
2021-07-02 0 7.240 7.230 7.240 7.170 7.570 8,138,302 59,608,986 7.3245 4.988 4.981 4.988 4.940 5.215 11,813,104 5.0460 -4.61%
2021-06-30 0 7.590 7.580 7.590 7.460 7.940 6,065,250 45,863,765 7.5617 5.229 5.222 5.229 5.139 5.470 8,803,978 5.2094 -2.19%
2021-06-29 0 7.760 7.760 7.770 7.700 8.050 6,522,500 51,266,447 7.8599 5.346 5.346 5.353 5.305 5.546 9,467,697 5.4149 -1.27%
2021-06-28 0 7.860 7.850 7.860 7.680 8.190 11,792,000 92,989,650 7.8858 5.415 5.408 5.415 5.291 5.642 17,116,608 5.4327 2.08%
2021-06-25 0 7.700 7.700 7.730 7.410 7.890 22,116,000 168,595,280 7.6232 5.305 5.305 5.325 5.105 5.436 32,102,350 5.2518 -0.26%
2021-06-24 0 7.720 7.710 7.720 7.610 8.070 22,101,500 174,151,207 7.8796 5.318 5.312 5.318 5.243 5.560 32,081,303 5.4284 -1.91%
2021-06-23 0 7.870 7.860 7.870 7.020 7.900 27,142,000 207,387,132 7.6408 5.422 5.415 5.422 4.836 5.442 39,397,811 5.2639 11.47%
2021-06-22 0 7.060 7.060 7.070 6.840 7.110 6,087,000 42,553,495 6.9909 4.864 4.864 4.871 4.712 4.898 8,835,549 4.8162 1.44%
2021-06-21 0 6.960 6.950 6.970 6.740 7.200 5,420,000 38,048,860 7.0201 4.795 4.788 4.802 4.643 4.960 7,867,369 4.8363 0.14%
2021-06-18 0 6.950 6.940 6.950 6.940 7.150 3,417,000 23,893,735 6.9926 4.788 4.781 4.788 4.781 4.926 4,959,926 4.8174 -1.00%
2021-06-17 0 7.020 7.010 7.020 6.890 7.050 4,449,500 31,101,657 6.9899 4.836 4.829 4.836 4.747 4.857 6,458,646 4.8155 0.86%
2021-06-16 0 6.960 6.950 6.960 6.940 7.170 5,665,000 39,765,600 7.0195 4.795 4.788 4.795 4.781 4.940 8,222,997 4.8359 -2.11%
2021-06-15 0 7.110 7.100 7.110 6.910 7.270 4,895,500 34,521,852 7.0518 4.898 4.891 4.898 4.760 5.008 7,106,034 4.8581 -1.52%
2021-06-11 0 7.220 7.200 7.220 7.110 7.280 4,766,600 34,361,034 7.2087 4.974 4.960 4.974 4.898 5.015 6,918,930 4.9662 1.12%
2021-06-10 0 7.140 7.140 7.150 7.080 7.280 3,893,500 27,897,808 7.1652 4.919 4.919 4.926 4.878 5.015 5,651,587 4.9363 -1.11%
2021-06-09 0 7.530 7.530 7.540 7.380 7.600 6,307,500 47,433,535 7.5202 4.974 4.974 4.981 4.875 5.020 9,548,723 4.9675 0.67%
2021-06-08 0 7.480 7.470 7.480 7.350 7.780 4,636,500 34,859,316 7.5185 4.941 4.934 4.941 4.855 5.139 7,019,049 4.9664 -2.48%
2021-06-07 0 7.670 7.670 7.680 7.550 7.870 11,116,500 85,790,860 7.7174 5.066 5.066 5.073 4.987 5.199 16,828,914 5.0978 0.00%
2021-06-04 0 7.670 7.670 7.680 7.210 7.730 22,246,500 168,843,020 7.5896 5.066 5.066 5.073 4.763 5.106 33,678,265 5.0134 5.21%
2021-06-03 0 7.290 7.270 7.290 7.210 7.440 5,901,000 43,320,151 7.3412 4.815 4.802 4.815 4.763 4.915 8,933,335 4.8493 1.25%
2021-06-02 0 7.200 7.190 7.200 7.100 7.270 4,178,000 30,052,015 7.1929 4.756 4.749 4.756 4.690 4.802 6,324,941 4.7514 1.12%
2021-06-01 0 7.120 7.120 7.130 7.020 7.190 1,504,500 10,709,530 7.1183 4.703 4.703 4.710 4.637 4.749 2,277,614 4.7021 0.42%
2021-05-31 0 7.090 7.080 7.090 6.940 7.140 1,507,500 10,666,995 7.0760 4.683 4.677 4.683 4.584 4.716 2,282,156 4.6741 1.14%
2021-05-28 0 7.010 7.010 7.020 7.000 7.220 3,257,000 23,158,633 7.1104 4.631 4.631 4.637 4.624 4.769 4,930,668 4.6969 -3.71%
2021-05-27 0 7.280 7.240 7.280 7.020 7.280 6,755,500 48,662,469 7.2034 4.809 4.782 4.809 4.637 4.809 10,226,936 4.7583 1.96%
2021-05-26 0 7.140 7.110 7.140 6.820 7.240 8,459,000 59,783,199 7.0674 4.716 4.697 4.716 4.505 4.782 12,805,810 4.6684 4.08%
2021-05-25 0 6.860 6.860 6.880 6.770 6.980 5,586,000 38,551,010 6.9014 4.531 4.531 4.545 4.472 4.611 8,456,467 4.5588 1.33%
2021-05-24 0 6.770 6.770 6.790 6.710 6.860 4,935,000 33,496,995 6.7876 4.472 4.472 4.485 4.432 4.531 7,470,939 4.4836 0.89%
2021-05-21 0 6.710 6.710 6.720 6.690 6.940 4,682,500 31,745,775 6.7797 4.432 4.432 4.439 4.419 4.584 7,088,687 4.4784 -2.04%
2021-05-20 0 6.850 6.840 6.850 6.670 6.880 3,885,900 26,403,365 6.7947 4.525 4.518 4.525 4.406 4.545 5,882,740 4.4883 1.48%
2021-05-18 0 6.750 6.740 6.750 6.730 6.900 3,206,000 21,758,110 6.7867 4.459 4.452 4.459 4.446 4.558 4,853,461 4.4830 -2.17%
2021-05-17 0 6.900 6.890 6.900 6.720 6.970 3,125,500 21,427,775 6.8558 4.558 4.551 4.558 4.439 4.604 4,731,595 4.5287 0.29%
2021-05-14 0 6.880 6.880 6.890 6.850 7.090 10,742,000 74,384,480 6.9246 4.545 4.545 4.551 4.525 4.683 16,261,971 4.5741 -0.86%
2021-05-13 0 6.940 6.920 6.940 6.630 7.160 19,153,000 132,756,955 6.9314 4.584 4.571 4.584 4.380 4.730 28,995,115 4.5786 3.12%
2021-05-12 0 6.730 6.710 6.730 6.350 6.770 14,518,000 95,688,912 6.5911 4.446 4.432 4.446 4.195 4.472 21,978,336 4.3538 5.65%
2021-05-11 0 6.370 6.370 6.380 6.320 6.410 2,314,662 14,744,934 6.3702 4.208 4.208 4.214 4.175 4.234 3,504,093 4.2079 -0.78%
2021-05-10 0 6.420 6.410 6.420 6.350 6.470 2,503,000 16,012,592 6.3974 4.241 4.234 4.241 4.195 4.274 3,789,212 4.2258 0.31%
2021-05-07 0 6.400 6.390 6.400 6.330 6.410 3,897,000 24,904,270 6.3906 4.228 4.221 4.228 4.181 4.234 5,899,544 4.2214 1.11%
2021-05-06 0 6.330 6.330 6.340 6.290 6.400 2,794,000 17,709,015 6.3382 4.181 4.181 4.188 4.155 4.228 4,229,747 4.1868 -0.31%
2021-05-05 0 6.350 6.340 6.350 6.270 6.400 3,218,500 20,399,583 6.3382 4.195 4.188 4.195 4.142 4.228 4,872,384 4.1868 -0.63%
2021-05-04 0 6.390 6.390 6.400 6.320 6.420 1,495,000 9,550,005 6.3880 4.221 4.221 4.228 4.175 4.241 2,263,233 4.2196 0.00%
2021-05-03 0 6.390 6.390 6.400 6.310 6.490 1,227,000 7,839,315 6.3890 4.221 4.221 4.228 4.168 4.287 1,857,516 4.2203 -1.24%
2021-04-30 0 6.470 6.420 6.470 6.370 6.510 1,781,000 11,446,687 6.4271 4.274 4.241 4.274 4.208 4.300 2,696,199 4.2455 1.57%
2021-04-29 0 6.370 6.360 6.370 6.350 6.460 939,000 6,011,810 6.4024 4.208 4.201 4.208 4.195 4.267 1,421,522 4.2291 0.16%
2021-04-28 0 6.360 6.360 6.370 6.290 6.410 2,860,500 18,104,302 6.3291 4.201 4.201 4.208 4.155 4.234 4,330,420 4.1807 -0.47%
2021-04-27 0 6.390 6.350 6.390 6.310 6.410 3,122,395 19,864,277 6.3619 4.221 4.195 4.221 4.168 4.234 4,726,894 4.2024 -0.16%
2021-04-26 0 6.400 6.400 6.410 6.390 6.490 1,566,000 10,058,810 6.4233 4.228 4.228 4.234 4.221 4.287 2,370,717 4.2429 -1.08%
2021-04-23 0 6.470 6.470 6.480 6.400 6.530 2,026,500 13,105,790 6.4672 4.274 4.274 4.280 4.228 4.313 3,067,854 4.2720 0.47%
2021-04-22 0 6.440 6.430 6.450 6.320 6.450 1,615,500 10,305,580 6.3792 4.254 4.247 4.261 4.175 4.261 2,445,654 4.2138 1.10%
2021-04-21 0 6.370 6.340 6.370 6.290 6.370 3,501,000 22,110,545 6.3155 4.208 4.188 4.208 4.155 4.208 5,300,052 4.1718 0.16%
2021-04-20 0 6.360 6.330 6.360 6.310 6.400 2,855,216 18,078,870 6.3319 4.201 4.181 4.201 4.168 4.228 4,322,420 4.1826 -0.16%
2021-04-19 0 6.370 6.350 6.370 6.290 6.370 2,020,073 12,813,134 6.3429 4.208 4.195 4.208 4.155 4.208 3,058,124 4.1899 0.31%
2021-04-16 0 6.350 6.350 6.360 6.280 6.360 2,006,500 12,709,355 6.3341 4.195 4.195 4.201 4.148 4.201 3,037,576 4.1840 0.47%
2021-04-15 0 6.320 6.320 6.330 6.240 6.330 1,679,000 10,533,560 6.2737 4.175 4.175 4.181 4.122 4.181 2,541,784 4.1442 0.16%
2021-04-14 0 6.310 6.300 6.310 6.280 6.350 1,403,000 8,842,680 6.3027 4.168 4.162 4.168 4.148 4.195 2,123,957 4.1633 0.16%
2021-04-13 0 6.300 6.300 6.330 6.280 6.350 3,631,190 22,887,666 6.3031 4.162 4.162 4.181 4.148 4.195 5,497,142 4.1636 -0.16%
2021-04-12 0 6.310 6.300 6.310 6.270 6.390 3,475,500 21,895,314 6.2999 4.168 4.162 4.168 4.142 4.221 5,261,448 4.1615 -0.47%
2021-04-09 0 6.340 6.340 6.350 6.280 6.360 3,125,500 19,690,460 6.2999 4.188 4.188 4.195 4.148 4.201 4,731,595 4.1615 0.16%
2021-04-08 0 6.330 6.330 6.340 6.270 6.430 4,242,569 26,854,264 6.3297 4.181 4.181 4.188 4.142 4.247 6,422,690 4.1812 -0.63%
2021-04-07 0 6.370 6.370 6.380 6.230 6.390 10,607,500 66,798,236 6.2973 4.208 4.208 4.214 4.115 4.221 16,058,355 4.1597 -0.16%
2021-04-01 0 6.380 6.380 6.400 6.280 6.500 3,706,500 23,614,760 6.3712 4.214 4.214 4.228 4.148 4.294 5,611,152 4.2085 0.00%
2021-03-31 0 6.380 6.330 6.380 6.230 6.380 1,310,500 8,268,780 6.3096 4.214 4.181 4.214 4.115 4.214 1,983,924 4.1679 1.75%
2021-03-30 0 6.270 6.260 6.270 6.230 6.310 867,000 5,431,186 6.2643 4.142 4.135 4.142 4.115 4.168 1,312,524 4.1380 0.16%
2021-03-29 0 6.260 6.210 6.260 6.190 6.320 1,599,500 10,008,935 6.2575 4.135 4.102 4.135 4.089 4.175 2,421,432 4.1335 1.79%
2021-03-26 0 6.150 6.150 6.170 6.110 6.210 1,369,500 8,425,734 6.1524 4.062 4.062 4.076 4.036 4.102 2,073,242 4.0640 0.49%
2021-03-25 0 6.120 6.120 6.130 6.040 6.160 2,206,500 13,477,997 6.1083 4.043 4.043 4.049 3.990 4.069 3,340,350 4.0349 0.00%
2021-03-24 0 6.120 6.110 6.120 6.100 6.310 1,578,000 9,689,168 6.1402 4.043 4.036 4.043 4.029 4.168 2,388,884 4.0559 -1.45%
2021-03-23 0 6.210 6.210 6.240 6.190 6.420 3,146,000 19,571,659 6.2211 4.102 4.102 4.122 4.089 4.241 4,762,629 4.1094 -2.97%
2021-03-22 0 6.400 6.390 6.400 6.200 6.410 2,684,000 17,015,190 6.3395 4.228 4.221 4.228 4.095 4.234 4,063,222 4.1876 3.23%
2021-03-19 0 6.200 6.190 6.200 6.170 6.280 2,562,103 15,922,321 6.2146 4.095 4.089 4.095 4.076 4.148 3,878,686 4.1051 -1.90%
2021-03-18 0 6.320 6.310 6.320 6.290 6.390 1,043,000 6,608,428 6.3360 4.175 4.168 4.175 4.155 4.221 1,578,964 4.1853 -0.32%
2021-03-17 0 6.340 6.330 6.340 6.240 6.370 1,481,000 9,354,822 6.3166 4.188 4.181 4.188 4.122 4.208 2,242,039 4.1725 0.32%
2021-03-16 0 6.320 6.300 6.320 6.190 6.330 1,412,066 8,834,450 6.2564 4.175 4.162 4.175 4.089 4.181 2,137,682 4.1327 2.27%
2021-03-15 0 6.180 6.160 6.180 6.080 6.260 5,841,800 35,930,058 6.1505 4.082 4.069 4.082 4.016 4.135 8,843,714 4.0628 -1.28%
2021-03-12 0 6.260 6.240 6.260 6.110 6.320 2,241,500 13,972,060 6.2334 4.135 4.122 4.135 4.036 4.175 3,393,335 4.1175 1.79%
2021-03-11 0 6.150 6.120 6.150 6.030 6.180 4,262,000 26,184,742 6.1438 4.062 4.043 4.062 3.983 4.082 6,452,106 4.0583 1.32%
2021-03-10 0 6.070 6.050 6.070 5.950 6.150 3,323,559 20,192,490 6.0756 4.010 3.996 4.010 3.930 4.062 5,031,430 4.0133 0.33%
2021-03-09 0 6.050 6.030 6.050 5.970 6.180 6,001,256 36,235,453 6.0380 3.996 3.983 3.996 3.944 4.082 9,085,110 3.9884 -0.33%
2021-03-08 0 6.070 6.070 6.090 6.060 6.340 7,517,962 46,304,337 6.1592 4.010 4.010 4.023 4.003 4.188 11,381,202 4.0685 -3.50%
2021-03-05 0 6.290 6.280 6.290 6.190 6.400 5,704,000 35,790,702 6.2747 4.155 4.148 4.155 4.089 4.228 8,635,103 4.1448 -2.18%
2021-03-04 0 6.430 6.400 6.430 6.400 6.560 3,631,500 23,469,145 6.4627 4.247 4.228 4.247 4.228 4.333 5,497,612 4.2690 -1.83%
2021-03-03 0 6.550 6.550 6.560 6.460 6.580 1,905,336 12,437,442 6.5277 4.327 4.327 4.333 4.267 4.346 2,884,427 4.3119 0.61%
2021-03-02 0 6.510 6.500 6.510 6.420 6.600 3,615,500 23,550,177 6.5137 4.300 4.294 4.300 4.241 4.360 5,473,390 4.3027 -1.66%
2021-03-01 0 6.620 6.620 6.630 6.460 6.870 5,482,732 36,607,770 6.6769 4.373 4.373 4.380 4.267 4.538 8,300,133 4.4105 1.22%
2021-02-26 0 6.540 6.490 6.540 6.430 6.580 4,929,000 32,081,587 6.5087 4.320 4.287 4.320 4.247 4.346 7,461,856 4.2994 -0.76%
2021-02-25 0 6.590 6.580 6.590 6.350 6.620 4,428,000 28,851,600 6.5157 4.353 4.346 4.353 4.195 4.373 6,703,408 4.3040 3.29%
2021-02-24 0 6.380 6.380 6.400 6.360 6.580 7,183,500 46,197,490 6.4311 4.214 4.214 4.228 4.201 4.346 10,874,871 4.2481 -2.15%
2021-02-23 0 6.520 6.520 6.530 6.450 6.600 3,846,500 25,113,679 6.5290 4.307 4.307 4.313 4.261 4.360 5,823,093 4.3128 -0.61%
2021-02-22 0 6.560 6.540 6.560 6.540 6.690 6,127,500 40,552,602 6.6181 4.333 4.320 4.333 4.320 4.419 9,276,226 4.3717 0.31%
2021-02-19 0 6.540 6.540 6.550 6.410 6.610 4,425,500 28,875,415 6.5248 4.320 4.320 4.327 4.234 4.366 6,699,623 4.3100 0.15%
2021-02-18 0 6.530 6.530 6.550 6.450 6.690 7,769,000 50,850,005 6.5452 4.313 4.313 4.327 4.261 4.419 11,761,241 4.3235 -2.39%
2021-02-17 0 6.690 6.690 6.700 6.560 6.720 2,782,000 18,558,635 6.6710 4.419 4.419 4.426 4.333 4.439 4,211,581 4.4066 0.00%
2021-02-16 0 6.690 6.690 6.700 6.470 6.740 3,457,500 22,970,235 6.6436 4.419 4.419 4.426 4.274 4.452 5,234,199 4.3885 3.40%
2021-02-11 0 6.470 6.470 6.490 6.420 6.550 1,661,000 10,746,227 6.4697 4.274 4.274 4.287 4.241 4.327 2,514,535 4.2736 -0.46%
2021-02-10 0 6.500 6.490 6.500 6.400 6.600 4,959,500 32,354,500 6.5237 4.294 4.287 4.294 4.228 4.360 7,508,029 4.3093 1.56%
2021-02-09 0 6.400 6.390 6.400 6.390 6.600 4,386,000 28,306,653 6.4539 4.228 4.221 4.228 4.221 4.360 6,639,825 4.2632 -2.14%
2021-02-08 0 6.540 6.540 6.550 6.400 6.780 19,733,982 130,686,731 6.6224 4.320 4.320 4.327 4.228 4.479 29,874,645 4.3745 3.97%
2021-02-05 0 6.290 6.280 6.290 6.230 6.590 8,114,500 51,944,340 6.4014 4.155 4.148 4.155 4.115 4.353 12,284,282 4.2285 0.16%
2021-02-04 0 6.280 6.270 6.280 6.100 6.600 23,936,000 152,450,892 6.3691 4.148 4.142 4.148 4.029 4.360 36,235,945 4.2072 3.29%
2021-02-03 0 6.080 6.080 6.090 5.970 6.230 8,576,895 52,006,847 6.0636 4.016 4.016 4.023 3.944 4.115 12,984,287 4.0054 1.16%
2021-02-02 0 6.010 5.990 6.010 5.940 6.100 4,166,000 24,974,915 5.9949 3.970 3.957 3.970 3.924 4.029 6,306,774 3.9600 0.33%
2021-02-01 0 5.990 5.970 5.990 5.910 6.050 3,795,000 22,643,145 5.9666 3.957 3.944 3.957 3.904 3.996 5,745,129 3.9413 1.18%
2021-01-29 0 5.920 5.880 5.920 5.800 6.030 4,668,500 27,577,875 5.9072 3.911 3.884 3.911 3.831 3.983 7,067,493 3.9021 -0.17%
2021-01-28 0 5.930 5.920 5.930 5.900 6.010 4,046,500 24,059,875 5.9458 3.917 3.911 3.917 3.897 3.970 6,125,867 3.9276 -1.00%
2021-01-27 0 5.990 5.990 6.030 5.940 6.140 4,033,500 24,307,510 6.0264 3.957 3.957 3.983 3.924 4.056 6,106,187 3.9808 -1.64%
2021-01-26 0 6.090 6.070 6.090 5.950 6.180 6,540,000 39,572,820 6.0509 4.023 4.010 4.023 3.930 4.082 9,900,697 3.9970 2.18%
2021-01-25 0 5.960 5.960 6.000 5.900 6.050 6,507,000 38,871,787 5.9738 3.937 3.937 3.963 3.897 3.996 9,850,739 3.9461 -0.17%
2021-01-22 0 5.970 5.960 5.970 5.910 6.110 7,881,114 47,266,626 5.9975 3.944 3.937 3.944 3.904 4.036 11,930,967 3.9617 -0.33%
2021-01-21 0 5.990 5.980 5.990 5.960 6.170 4,796,500 29,014,494 6.0491 3.957 3.950 3.957 3.937 4.076 7,261,268 3.9958 -1.64%
2021-01-20 0 6.090 6.090 6.100 5.920 6.100 8,371,228 50,426,998 6.0238 4.023 4.023 4.029 3.911 4.029 12,672,935 3.9791 2.35%
2021-01-19 0 5.950 5.940 5.950 5.840 6.030 4,257,500 25,300,424 5.9426 3.930 3.924 3.930 3.858 3.983 6,445,293 3.9254 2.41%
2021-01-18 0 5.810 5.810 5.820 5.770 5.870 8,380,000 48,681,070 5.8092 3.838 3.838 3.844 3.811 3.877 12,686,214 3.8373 -1.36%
2021-01-15 0 5.890 5.880 5.890 5.840 5.940 1,410,394 8,287,194 5.8758 3.891 3.884 3.891 3.858 3.924 2,135,150 3.8813 0.17%
2021-01-14 0 5.880 5.860 5.880 5.770 5.900 2,804,000 16,315,625 5.8187 3.884 3.871 3.884 3.811 3.897 4,244,886 3.8436 0.00%
2021-01-13 0 5.880 5.870 5.880 5.820 6.110 3,574,749 21,023,864 5.8812 3.884 3.877 3.884 3.844 4.036 5,411,698 3.8849 -2.00%
2021-01-12 0 6.000 5.990 6.000 5.950 6.130 2,010,500 12,081,148 6.0090 3.963 3.957 3.963 3.930 4.049 3,043,632 3.9693 -1.64%
2021-01-11 0 6.100 6.080 6.100 6.000 6.260 3,770,500 23,144,625 6.1383 4.029 4.016 4.029 3.963 4.135 5,708,039 4.0547 0.83%
2021-01-08 0 6.050 6.030 6.050 5.780 6.120 4,622,500 27,719,796 5.9967 3.996 3.983 3.996 3.818 4.043 6,997,855 3.9612 4.31%
2021-01-07 0 5.800 5.780 5.800 5.760 5.840 5,892,559 34,161,784 5.7974 3.831 3.818 3.831 3.805 3.858 8,920,557 3.8296 -1.53%
2021-01-06 0 5.890 5.860 5.890 5.730 5.930 8,036,500 46,613,875 5.8003 3.891 3.871 3.891 3.785 3.917 12,166,201 3.8314 -0.67%
2021-01-05 0 5.930 5.920 5.930 5.860 5.950 3,212,500 18,985,165 5.9098 3.917 3.911 3.917 3.871 3.930 4,863,301 3.9038 0.34%
2021-01-04 0 5.910 5.900 5.910 5.740 5.910 4,505,000 26,237,690 5.8241 3.904 3.897 3.904 3.792 3.904 6,819,976 3.8472 2.07%
2020-12-31 0 5.790 5.770 5.790 5.750 5.860 1,912,700 11,077,185 5.7914 3.825 3.811 3.825 3.798 3.871 2,895,575 3.8256 -0.34%
2020-12-30 0 5.810 5.800 5.810 5.740 5.870 3,856,500 22,444,335 5.8199 3.838 3.831 3.838 3.792 3.877 5,838,232 3.8444 1.22%
2020-12-29 0 5.740 5.730 5.740 5.710 5.820 3,624,000 20,888,835 5.7640 3.792 3.785 3.792 3.772 3.844 5,486,258 3.8075 -1.03%
2020-12-28 0 5.800 5.790 5.800 5.750 5.890 3,520,000 20,427,025 5.8031 3.831 3.825 3.831 3.798 3.891 5,328,816 3.8333 -0.17%
2020-12-24 0 5.810 5.810 5.830 5.660 5.870 1,202,867 7,011,620 5.8291 3.838 3.838 3.851 3.739 3.877 1,820,982 3.8505 -0.85%
2020-12-23 0 5.860 5.860 5.870 5.860 5.940 1,506,500 8,862,905 5.8831 3.871 3.871 3.877 3.871 3.924 2,280,642 3.8861 -0.51%
2020-12-22 0 5.890 5.870 5.890 5.860 5.970 4,205,000 24,878,735 5.9165 3.891 3.877 3.891 3.871 3.944 6,365,815 3.9082 -1.17%
2020-12-21 0 5.960 5.960 5.970 5.850 5.970 5,281,000 31,276,280 5.9224 3.937 3.937 3.944 3.864 3.944 7,994,737 3.9121 -0.17%
2020-12-18 0 5.970 5.960 5.970 5.840 5.980 5,314,000 31,428,095 5.9142 3.944 3.937 3.944 3.858 3.950 8,044,695 3.9067 0.67%
2020-12-17 0 5.930 5.930 5.940 5.830 5.980 2,799,500 16,559,925 5.9153 3.917 3.917 3.924 3.851 3.950 4,238,074 3.9074 0.68%
2020-12-16 0 5.890 5.880 5.890 5.810 5.910 2,910,170 17,028,631 5.8514 3.891 3.884 3.891 3.838 3.904 4,405,613 3.8652 1.38%
2020-12-15 0 5.810 5.810 5.820 5.780 5.880 2,766,500 16,086,435 5.8147 3.838 3.838 3.844 3.818 3.884 4,188,116 3.8410 -0.17%
2020-12-14 0 5.820 5.820 5.850 5.760 5.860 1,365,501 7,945,780 5.8189 3.844 3.844 3.864 3.805 3.871 2,067,188 3.8438 0.69%
2020-12-11 0 5.780 5.760 5.780 5.700 5.800 2,279,000 13,101,655 5.7489 3.818 3.805 3.818 3.765 3.831 3,450,105 3.7975 0.35%
2020-12-10 0 5.760 5.750 5.760 5.700 5.830 1,875,000 10,776,705 5.7476 3.805 3.798 3.805 3.765 3.851 2,838,503 3.7966 -0.69%
2020-12-09 0 5.800 5.780 5.800 5.730 5.840 2,200,500 12,691,400 5.7675 3.831 3.818 3.831 3.785 3.858 3,331,267 3.8098 -0.17%
2020-12-08 0 5.810 5.810 5.830 5.750 5.900 2,308,500 13,388,325 5.7996 3.838 3.838 3.851 3.798 3.897 3,494,764 3.8310 -1.53%
2020-12-07 0 5.900 5.890 5.900 5.800 5.930 1,469,500 8,611,325 5.8600 3.897 3.891 3.897 3.831 3.917 2,224,629 3.8709 -0.84%
2020-12-04 0 5.950 5.930 5.950 5.820 5.980 2,038,000 12,035,800 5.9057 3.930 3.917 3.930 3.844 3.950 3,085,263 3.9011 0.17%
2020-12-03 0 5.940 5.930 5.940 5.920 6.080 2,998,868 17,976,018 5.9943 3.924 3.917 3.924 3.911 4.016 4,539,890 3.9596 0.00%
2020-12-02 0 5.940 5.930 5.940 5.910 6.010 1,756,500 10,448,285 5.9484 3.924 3.917 3.924 3.904 3.970 2,659,109 3.9292 -0.83%
2020-12-01 0 5.990 5.960 5.990 5.870 6.000 3,147,839 18,784,382 5.9674 3.957 3.937 3.957 3.877 3.963 4,765,413 3.9418 1.01%
2020-11-30 0 5.930 5.890 5.930 5.790 5.960 4,130,900 24,319,705 5.8873 3.917 3.891 3.917 3.825 3.937 6,253,637 3.8889 1.54%
2020-11-27 0 5.840 5.840 5.850 5.780 5.870 771,500 4,485,110 5.8135 3.858 3.858 3.864 3.818 3.877 1,167,949 3.8402 0.34%
2020-11-26 0 5.820 5.820 5.830 5.800 5.870 744,500 4,337,051 5.8255 3.844 3.844 3.851 3.831 3.877 1,127,075 3.8481 -1.36%
2020-11-25 0 5.900 5.900 5.910 5.860 6.000 2,279,500 13,448,245 5.8996 3.897 3.897 3.904 3.871 3.963 3,450,862 3.8971 -0.51%
2020-11-24 0 5.930 5.920 5.930 5.880 6.070 5,379,000 32,006,742 5.9503 3.917 3.911 3.917 3.884 4.010 8,143,096 3.9305 0.17%
2020-11-23 0 5.920 5.910 5.920 5.810 5.990 2,955,000 17,555,163 5.9408 3.911 3.904 3.911 3.838 3.957 4,473,480 3.9243 2.78%
2020-11-20 0 5.760 5.750 5.760 5.670 5.970 5,099,000 29,622,597 5.8095 3.805 3.798 3.805 3.745 3.944 7,719,213 3.8375 1.59%
2020-11-19 0 5.670 5.670 5.690 5.660 5.800 2,087,300 11,963,570 5.7316 3.745 3.745 3.759 3.739 3.831 3,159,897 3.7861 -1.22%
2020-11-18 0 5.740 5.730 5.740 5.600 5.810 3,864,000 22,166,142 5.7366 3.792 3.785 3.792 3.699 3.838 5,849,586 3.7894 2.50%
2020-11-17 0 5.600 5.580 5.600 5.600 5.790 2,418,972 13,695,605 5.6617 3.699 3.686 3.699 3.699 3.825 3,662,004 3.7399 -1.23%
2020-11-16 0 5.670 5.660 5.670 5.660 5.780 2,218,616 12,669,459 5.7105 3.745 3.739 3.745 3.739 3.818 3,358,692 3.7721 -0.35%
2020-11-13 0 5.690 5.680 5.690 5.670 5.780 2,537,000 14,478,105 5.7068 3.759 3.752 3.759 3.745 3.818 3,840,683 3.7697 -1.04%
2020-11-12 0 5.750 5.750 5.760 5.590 5.890 8,740,500 50,309,750 5.7559 3.798 3.798 3.805 3.693 3.891 13,231,964 3.8021 3.42%
2020-11-11 0 5.560 5.550 5.560 5.450 5.600 1,781,000 9,834,290 5.5218 3.673 3.666 3.673 3.600 3.699 2,696,199 3.6475 0.36%
2020-11-10 0 5.540 5.490 5.540 5.480 5.660 2,161,388 12,024,560 5.5634 3.659 3.626 3.659 3.620 3.739 3,272,056 3.6749 -1.07%
2020-11-09 0 5.600 5.570 5.600 5.570 5.660 1,610,000 9,051,840 5.6223 3.699 3.679 3.699 3.679 3.739 2,437,328 3.7138 0.90%
2020-11-06 0 5.550 5.550 5.560 5.500 5.630 1,822,000 10,108,902 5.5482 3.666 3.666 3.673 3.633 3.719 2,758,268 3.6649 -0.36%
2020-11-05 0 5.570 5.570 5.580 5.430 5.570 5,276,080 29,227,762 5.5397 3.679 3.679 3.686 3.587 3.679 7,987,289 3.6593 1.27%
2020-11-04 0 5.500 5.480 5.500 5.390 5.530 2,611,000 14,246,120 5.4562 3.633 3.620 3.633 3.560 3.653 3,952,709 3.6041 2.04%
2020-11-03 0 5.390 5.380 5.390 5.350 5.490 2,678,500 14,505,557 5.4156 3.560 3.554 3.560 3.534 3.626 4,054,896 3.5773 1.13%
2020-11-02 0 5.330 5.330 5.340 5.310 5.440 1,213,000 6,501,984 5.3603 3.521 3.521 3.527 3.508 3.593 1,836,322 3.5408 -0.93%
2020-10-30 0 5.380 5.360 5.380 5.320 5.440 2,343,803 12,589,489 5.3714 3.554 3.541 3.554 3.514 3.593 3,548,208 3.5481 -0.74%
2020-10-29 0 5.420 5.380 5.420 5.260 5.430 1,268,388 6,836,270 5.3897 3.580 3.554 3.580 3.475 3.587 1,920,172 3.5602 1.69%
2020-10-28 0 5.330 5.330 5.340 5.280 5.360 2,689,000 14,322,977 5.3265 3.521 3.521 3.527 3.488 3.541 4,070,791 3.5185 -0.37%
2020-10-27 0 5.350 5.330 5.350 5.280 5.380 2,246,000 11,982,534 5.3351 3.534 3.521 3.534 3.488 3.554 3,400,148 3.5241 -0.56%
2020-10-23 0 5.380 5.370 5.380 5.320 5.440 1,953,314 10,487,732 5.3692 3.554 3.547 3.554 3.514 3.593 2,957,060 3.5467 0.56%
2020-10-22 0 5.350 5.340 5.350 5.330 5.500 4,783,403 25,781,565 5.3898 3.534 3.527 3.534 3.521 3.633 7,241,441 3.5603 -0.19%
2020-10-21 0 5.360 5.360 5.400 5.340 5.520 4,047,166 21,826,928 5.3931 3.541 3.541 3.567 3.527 3.646 6,126,875 3.5625 -2.55%
2020-10-20 0 5.500 5.460 5.500 5.450 5.610 2,621,576 14,517,503 5.5377 3.633 3.607 3.633 3.600 3.706 3,968,720 3.6580 -0.18%
2020-10-19 0 5.510 5.490 5.510 5.470 5.580 3,016,500 16,615,550 5.5082 3.640 3.626 3.640 3.613 3.686 4,566,583 3.6385 0.18%
2020-10-16 0 5.500 5.500 5.520 5.470 5.780 8,100,500 45,749,320 5.6477 3.633 3.633 3.646 3.613 3.818 12,263,088 3.7307 0.55%
2020-10-15 0 5.470 5.470 5.480 5.430 5.570 1,591,500 8,756,355 5.5020 3.613 3.613 3.620 3.587 3.679 2,409,321 3.6344 -1.80%
2020-10-14 0 5.570 5.560 5.570 5.320 5.580 4,996,154 27,379,278 5.4801 3.679 3.673 3.679 3.514 3.686 7,563,518 3.6199 3.34%
2020-10-12 0 5.390 5.350 5.390 5.310 5.470 1,989,500 10,769,705 5.4133 3.560 3.534 3.560 3.508 3.613 3,011,840 3.5758 0.94%
2020-10-09 0 5.340 5.330 5.340 5.210 5.390 5,647,500 30,000,680 5.3122 3.527 3.521 3.527 3.442 3.560 8,549,570 3.5090 0.75%
2020-10-08 0 5.300 5.300 5.330 5.190 5.350 1,154,500 6,108,990 5.2915 3.501 3.501 3.521 3.428 3.534 1,747,761 3.4953 2.12%
2020-10-07 0 5.190 5.190 5.240 5.190 5.250 430,000 2,240,210 5.2098 3.428 3.428 3.461 3.428 3.468 650,963 3.4414 -0.38%
2020-10-06 0 5.210 5.210 5.220 5.090 5.250 736,000 3,817,885 5.1873 3.442 3.442 3.448 3.362 3.468 1,114,207 3.4265 2.16%
2020-10-05 0 5.100 5.100 5.120 5.070 5.170 997,500 5,090,970 5.1037 3.369 3.369 3.382 3.349 3.415 1,510,083 3.3713 -0.58%
2020-09-30 0 5.130 5.080 5.130 5.070 5.190 680,500 3,479,242 5.1128 3.389 3.356 3.389 3.349 3.428 1,030,187 3.3773 0.20%
2020-09-29 0 5.120 5.090 5.130 5.070 5.200 909,917 4,656,629 5.1176 3.382 3.362 3.389 3.349 3.435 1,377,494 3.3805 0.39%
2020-09-28 0 5.100 5.100 5.120 5.000 5.150 2,377,690 12,028,032 5.0587 3.369 3.369 3.382 3.303 3.402 3,599,509 3.3416 2.00%
2020-09-25 0 5.000 4.980 5.000 4.950 5.090 1,870,500 9,351,880 4.9997 3.303 3.290 3.303 3.270 3.362 2,831,690 3.3026 -0.40%
2020-09-24 0 5.020 5.020 5.060 5.020 5.180 1,953,500 9,920,462 5.0783 3.316 3.316 3.342 3.316 3.422 2,957,341 3.3545 -2.14%
2020-09-23 0 5.130 5.120 5.130 5.090 5.210 2,175,000 11,166,695 5.1341 3.389 3.382 3.389 3.362 3.442 3,292,663 3.3914 0.00%
2020-09-22 0 5.130 5.090 5.130 5.090 5.220 2,241,000 11,519,500 5.1403 3.389 3.362 3.389 3.362 3.448 3,392,578 3.3955 0.00%
2020-09-21 0 5.130 5.110 5.130 5.110 5.250 1,327,500 6,859,340 5.1671 3.389 3.375 3.389 3.375 3.468 2,009,660 3.4132 -0.58%
2020-09-18 0 5.160 5.160 5.200 5.160 5.260 1,868,500 9,695,680 5.1890 3.408 3.408 3.435 3.408 3.475 2,828,662 3.4277 -1.34%
2020-09-17 0 5.230 5.200 5.230 5.150 5.260 772,968 4,018,084 5.1983 3.455 3.435 3.455 3.402 3.475 1,170,172 3.4338 0.38%
2020-09-16 0 5.210 5.190 5.210 5.190 5.260 708,500 3,692,437 5.2116 3.442 3.428 3.442 3.428 3.475 1,072,576 3.4426 0.39%
2020-09-15 0 5.190 5.190 5.200 5.140 5.260 1,394,500 7,251,681 5.2002 3.428 3.428 3.435 3.395 3.475 2,111,089 3.4350 0.78%
2020-09-14 0 5.150 5.080 5.150 5.110 5.180 1,722,500 8,859,440 5.1434 3.402 3.356 3.402 3.375 3.422 2,607,638 3.3975 0.00%
2020-09-11 0 5.150 5.100 5.150 5.050 5.160 1,461,500 7,447,739 5.0960 3.402 3.369 3.402 3.336 3.408 2,212,518 3.3662 1.78%
2020-09-10 0 5.060 5.050 5.060 5.060 5.170 1,592,000 8,151,586 5.1203 3.342 3.336 3.342 3.342 3.415 2,410,078 3.3823 -0.78%
2020-09-09 0 5.100 5.090 5.100 5.060 5.150 2,509,719 12,776,585 5.0908 3.369 3.362 3.369 3.342 3.402 3,799,383 3.3628 -2.30%
2020-09-08 0 5.220 5.210 5.220 5.100 5.270 1,576,000 8,147,390 5.1697 3.448 3.442 3.448 3.369 3.481 2,385,856 3.4149 1.16%
2020-09-07 0 5.160 5.160 5.220 5.140 5.360 1,325,000 6,878,490 5.1913 3.408 3.408 3.448 3.395 3.541 2,005,875 3.4292 -2.46%
2020-09-04 0 5.290 5.270 5.290 5.140 5.330 2,219,500 11,666,015 5.2561 3.494 3.481 3.494 3.395 3.521 3,360,030 3.4720 0.00%
2020-09-03 0 5.290 5.290 5.310 5.210 5.390 1,655,724 8,771,023 5.2974 3.494 3.494 3.508 3.442 3.560 2,506,548 3.4992 0.57%
2020-09-02 0 5.260 5.250 5.260 5.240 5.370 2,075,735 10,969,396 5.2846 3.475 3.468 3.475 3.461 3.547 3,142,389 3.4908 -1.87%
2020-09-01 0 5.360 5.320 5.360 5.300 5.440 1,892,000 10,106,465 5.3417 3.541 3.514 3.541 3.501 3.593 2,864,238 3.5285 -0.74%
2020-08-31 0 5.400 5.380 5.400 5.330 5.500 2,743,000 14,848,395 5.4132 3.567 3.554 3.567 3.521 3.633 4,152,540 3.5757 -0.18%
2020-08-28 0 5.410 5.380 5.410 5.200 5.560 5,181,000 28,109,537 5.4255 3.574 3.554 3.574 3.435 3.673 7,843,350 3.5839 3.44%
2020-08-27 0 5.230 5.230 5.250 5.100 5.290 3,498,500 18,150,165 5.1880 3.455 3.455 3.468 3.369 3.494 5,296,267 3.4270 -0.38%
2020-08-26 0 5.250 5.240 5.250 5.100 5.260 3,202,000 16,619,735 5.1904 3.468 3.461 3.468 3.369 3.475 4,847,405 3.4286 1.94%
2020-08-25 0 5.150 5.140 5.150 5.080 5.190 1,711,092 8,763,073 5.1213 3.402 3.395 3.402 3.356 3.428 2,590,367 3.3829 -0.39%
2020-08-24 0 5.170 5.150 5.170 5.110 5.180 856,930 4,415,441 5.1526 3.415 3.402 3.415 3.375 3.422 1,297,279 3.4036 0.39%
2020-08-21 0 5.150 5.130 5.150 5.080 5.210 2,134,500 11,021,465 5.1635 3.402 3.389 3.402 3.356 3.442 3,231,351 3.4108 1.38%
2020-08-20 0 5.080 5.070 5.080 5.030 5.210 3,512,000 17,895,140 5.0954 3.356 3.349 3.356 3.323 3.442 5,316,705 3.3658 -1.55%
2020-08-19 0 5.160 5.130 5.160 5.100 5.260 785,000 4,032,365 5.1368 3.408 3.389 3.408 3.369 3.475 1,188,386 3.3931 -0.39%
2020-08-18 0 5.180 5.140 5.180 5.130 5.260 938,500 4,865,330 5.1842 3.422 3.395 3.422 3.389 3.475 1,420,765 3.4244 -0.58%
2020-08-17 0 5.210 5.210 5.220 5.150 5.230 1,501,000 7,809,705 5.2030 3.442 3.442 3.448 3.402 3.455 2,272,316 3.4369 1.17%
2020-08-14 0 5.150 5.150 5.160 5.070 5.200 1,014,500 5,194,490 5.1202 3.402 3.402 3.408 3.349 3.435 1,535,819 3.3822 0.00%
2020-08-13 0 5.150 5.140 5.150 5.140 5.180 1,087,500 5,607,170 5.1560 3.402 3.395 3.402 3.395 3.422 1,646,331 3.4059 0.19%
2020-08-12 0 5.140 5.140 5.180 5.090 5.190 2,015,500 10,330,220 5.1254 3.395 3.395 3.422 3.362 3.428 3,051,201 3.3856 0.78%
2020-08-11 0 5.100 5.100 5.120 5.080 5.250 1,769,000 9,120,505 5.1557 3.369 3.369 3.382 3.356 3.468 2,678,033 3.4057 -1.73%
2020-08-10 0 5.190 5.190 5.200 5.170 5.270 1,618,000 8,438,305 5.2153 3.428 3.428 3.435 3.415 3.481 2,449,438 3.4450 -1.70%
2020-08-07 0 5.280 5.270 5.280 5.200 5.370 3,367,666 17,739,999 5.2677 3.488 3.481 3.488 3.435 3.547 5,098,202 3.4797 -2.04%
2020-08-06 0 5.390 5.390 5.400 5.330 5.490 2,760,000 14,853,280 5.3816 3.560 3.560 3.567 3.521 3.626 4,178,276 3.5549 -1.10%
2020-08-05 0 5.450 5.450 5.470 5.320 5.560 3,410,520 18,567,736 5.4443 3.600 3.600 3.613 3.514 3.673 5,163,077 3.5963 -1.27%
2020-08-04 0 5.520 5.510 5.520 5.150 5.650 17,400,500 95,431,595 5.4844 3.646 3.640 3.646 3.402 3.732 26,342,061 3.6228 7.39%
2020-08-03 0 5.140 5.140 5.150 4.990 5.180 5,829,500 29,909,260 5.1307 3.395 3.395 3.402 3.296 3.422 8,825,094 3.3891 3.63%
2020-07-31 0 4.960 4.960 4.970 4.850 4.970 3,258,500 16,065,280 4.9303 3.276 3.276 3.283 3.204 3.283 4,932,939 3.2567 1.02%
2020-07-30 0 4.910 4.880 4.910 4.810 4.930 2,818,325 13,702,005 4.8618 3.243 3.224 3.243 3.177 3.257 4,266,572 3.2115 1.24%
2020-07-29 0 4.850 4.840 4.850 4.780 4.890 2,484,500 12,032,030 4.8428 3.204 3.197 3.204 3.157 3.230 3,761,205 3.1990 1.04%
2020-07-28 0 4.800 4.780 4.800 4.770 4.880 1,965,500 9,426,229 4.7958 3.171 3.157 3.171 3.151 3.224 2,975,508 3.1679 1.05%
2020-07-27 0 4.750 4.750 4.800 4.720 4.910 2,947,000 14,146,085 4.8002 3.138 3.138 3.171 3.118 3.243 4,461,369 3.1708 -1.04%
2020-07-24 0 4.800 4.790 4.800 4.730 4.990 2,866,964 13,845,231 4.8292 3.171 3.164 3.171 3.124 3.296 4,340,205 3.1900 -3.42%
2020-07-23 0 4.970 4.950 4.970 4.860 4.990 2,132,000 10,520,115 4.9344 3.283 3.270 3.283 3.210 3.296 3,227,567 3.2595 2.90%
2020-07-22 0 4.830 4.830 4.870 4.830 5.020 2,976,507 14,740,379 4.9522 3.191 3.191 3.217 3.191 3.316 4,506,039 3.2712 -0.82%
2020-07-21 0 4.870 4.860 4.870 4.810 4.950 3,554,500 17,305,602 4.8686 3.217 3.210 3.217 3.177 3.270 5,381,044 3.2160 -0.61%
2020-07-20 0 4.900 4.900 4.930 4.830 4.980 929,727 4,560,309 4.9050 3.237 3.237 3.257 3.191 3.290 1,407,484 3.2400 1.45%
2020-07-17 0 4.830 4.830 4.850 4.760 4.870 3,460,263 16,654,583 4.8131 3.191 3.191 3.204 3.144 3.217 5,238,382 3.1793 1.05%
2020-07-16 0 4.780 4.770 4.780 4.760 5.000 3,357,500 16,292,035 4.8524 3.157 3.151 3.157 3.144 3.303 5,082,812 3.2053 -3.82%
2020-07-15 0 4.970 4.970 4.980 4.880 5.040 2,328,000 11,595,120 4.9807 3.283 3.283 3.290 3.224 3.329 3,524,285 3.2901 0.00%
2020-07-14 0 4.970 4.930 4.970 4.870 5.090 2,348,924 11,639,152 4.9551 3.283 3.257 3.283 3.217 3.362 3,555,961 3.2731 -2.36%
2020-07-13 0 5.090 5.080 5.090 5.000 5.200 2,665,049 13,624,180 5.1122 3.362 3.356 3.362 3.303 3.435 4,034,533 3.3769 0.79%
2020-07-10 0 5.050 5.050 5.060 4.990 5.260 5,204,500 26,772,885 5.1442 3.336 3.336 3.342 3.296 3.475 7,878,926 3.3980 -1.75%
2020-07-09 0 5.140 5.130 5.140 4.910 5.150 4,489,372 22,770,584 5.0721 3.395 3.389 3.395 3.243 3.402 6,796,317 3.3504 4.47%
2020-07-08 0 4.920 4.910 4.920 4.840 4.970 4,537,000 22,242,312 4.9024 3.250 3.243 3.250 3.197 3.283 6,868,419 3.2383 0.41%
2020-07-07 0 4.900 4.880 4.900 4.880 5.150 3,438,034 17,125,898 4.9813 3.237 3.224 3.237 3.224 3.402 5,204,730 3.2904 -3.16%
2020-07-06 0 5.060 5.050 5.060 4.940 5.130 6,030,500 30,375,635 5.0370 3.342 3.336 3.342 3.263 3.389 9,129,381 3.3272 2.64%
2020-07-03 0 4.930 4.930 4.940 4.860 5.000 2,588,500 12,734,505 4.9196 3.257 3.257 3.263 3.210 3.303 3,918,647 3.2497 2.07%
2020-07-02 0 4.830 4.830 4.840 4.650 4.860 2,176,848 10,432,526 4.7925 3.191 3.191 3.197 3.072 3.210 3,295,461 3.1657 3.21%
2020-06-30 0 4.680 4.680 4.690 4.590 4.690 3,395,000 15,741,687 4.6367 3.091 3.091 3.098 3.032 3.098 5,139,582 3.0628 1.08%
2020-06-29 0 4.630 4.610 4.630 4.610 4.770 3,628,500 16,937,835 4.6680 3.058 3.045 3.058 3.045 3.151 5,493,070 3.0835 -3.54%
2020-06-26 0 4.800 4.800 4.810 4.740 4.820 544,478 2,613,055 4.7992 3.171 3.171 3.177 3.131 3.184 824,268 3.1702 -0.83%
2020-06-24 0 4.840 4.820 4.840 4.750 4.840 1,270,169 6,087,095 4.7924 3.197 3.184 3.197 3.138 3.197 1,922,868 3.1656 0.21%
2020-06-23 0 4.830 4.820 4.830 4.740 4.850 590,500 2,835,410 4.8017 3.191 3.184 3.191 3.131 3.204 893,939 3.1718 0.21%
2020-06-22 0 4.820 4.810 4.820 4.780 4.890 1,356,974 6,564,266 4.8374 3.184 3.177 3.184 3.157 3.230 2,054,280 3.1954 -2.23%
2020-06-19 0 4.930 4.880 4.930 4.860 5.000 2,251,000 11,063,315 4.9148 3.257 3.224 3.257 3.210 3.303 3,407,717 3.2465 -0.20%
2020-06-18 0 4.940 4.920 4.940 4.800 5.030 3,129,000 15,462,925 4.9418 3.263 3.250 3.263 3.171 3.323 4,736,893 3.2644 2.07%
2020-06-17 0 4.840 4.840 4.860 4.730 4.870 1,766,000 8,496,435 4.8111 3.197 3.197 3.210 3.124 3.217 2,673,491 3.1780 2.11%
2020-06-16 0 4.740 4.740 4.770 4.700 4.860 1,816,000 8,681,040 4.7803 3.131 3.131 3.151 3.105 3.210 2,749,184 3.1577 1.28%
2020-06-15 0 4.680 4.660 4.680 4.640 4.840 2,397,500 11,396,790 4.7536 3.091 3.078 3.091 3.065 3.197 3,629,499 3.1400 -2.09%
2020-06-12 0 4.780 4.770 4.780 4.450 4.800 4,660,218 21,680,862 4.6523 3.157 3.151 3.157 2.939 3.171 7,054,955 3.0731 5.05%
2020-06-11 0 4.550 4.540 4.550 4.550 4.780 4,252,162 19,880,653 4.6754 3.006 2.999 3.006 3.006 3.157 6,437,212 3.0884 -2.57%
2020-06-10 0 4.960 4.960 4.990 4.930 5.050 4,647,900 23,131,899 4.9768 3.085 3.085 3.103 3.066 3.141 7,473,251 3.0953 -0.80%
2020-06-09 0 5.000 4.990 5.000 4.940 5.050 2,204,782 11,006,824 4.9923 3.110 3.103 3.110 3.072 3.141 3,545,018 3.1049 1.01%
2020-06-08 0 4.950 4.940 4.950 4.890 5.150 3,347,500 16,781,840 5.0132 3.079 3.072 3.079 3.041 3.203 5,382,368 3.1179 -2.37%
2020-06-05 0 5.070 5.070 5.090 4.860 5.130 5,432,000 27,230,160 5.0129 3.153 3.153 3.166 3.023 3.191 8,733,988 3.1177 3.05%
2020-06-04 0 4.920 4.900 4.920 4.750 4.970 6,368,630 31,053,506 4.8760 3.060 3.047 3.060 2.954 3.091 10,239,974 3.0326 2.50%
2020-06-03 0 4.800 4.800 4.810 4.490 4.900 9,885,500 47,003,225 4.7548 2.985 2.985 2.992 2.793 3.047 15,894,668 2.9572 6.90%
2020-06-02 0 4.490 4.480 4.490 4.410 4.500 4,962,500 22,151,250 4.4637 2.793 2.786 2.793 2.743 2.799 7,979,090 2.7762 2.05%
2020-06-01 0 4.400 4.390 4.400 4.260 4.410 4,665,500 20,313,035 4.3539 2.737 2.730 2.737 2.649 2.743 7,501,550 2.7078 2.33%
2020-05-29 0 4.300 4.290 4.300 4.200 4.320 2,736,000 11,651,320 4.2585 2.674 2.668 2.674 2.612 2.687 4,399,151 2.6485 0.23%
2020-05-28 0 4.290 4.260 4.290 4.200 4.370 3,768,000 16,108,885 4.2752 2.668 2.649 2.668 2.612 2.718 6,058,480 2.6589 -1.61%
2020-05-27 0 4.360 4.360 4.370 4.330 4.420 2,367,459 10,318,988 4.3587 2.712 2.712 2.718 2.693 2.749 3,806,583 2.7108 -0.68%
2020-05-26 0 4.390 4.390 4.400 4.340 4.420 2,150,760 9,453,033 4.3952 2.730 2.730 2.737 2.699 2.749 3,458,157 2.7335 1.15%
2020-05-25 0 4.340 4.340 4.360 4.300 4.370 2,289,500 9,935,600 4.3396 2.699 2.699 2.712 2.674 2.718 3,681,234 2.6990 -0.23%
2020-05-22 0 4.350 4.340 4.350 4.340 4.510 5,311,000 23,401,025 4.4061 2.705 2.699 2.705 2.699 2.805 8,539,435 2.7403 -4.19%
2020-05-21 0 4.540 4.540 4.560 4.520 4.590 967,000 4,403,950 4.5542 2.824 2.824 2.836 2.811 2.855 1,554,817 2.8325 -0.66%
2020-05-20 0 4.570 4.540 4.570 4.500 4.630 2,916,235 13,274,229 4.5518 2.842 2.824 2.842 2.799 2.880 4,688,947 2.8310 -0.87%
2020-05-19 0 4.610 4.600 4.610 4.590 4.720 2,528,000 11,730,515 4.6402 2.867 2.861 2.867 2.855 2.936 4,064,713 2.8859 -0.86%
2020-05-18 0 4.650 4.620 4.650 4.570 4.650 1,358,560 6,256,789 4.6055 2.892 2.873 2.892 2.842 2.892 2,184,397 2.8643 1.09%
2020-05-15 0 4.600 4.600 4.620 4.570 4.670 1,119,929 5,170,870 4.6171 2.861 2.861 2.873 2.842 2.904 1,800,708 2.8716 0.00%
2020-05-14 0 4.600 4.600 4.620 4.580 4.690 1,809,046 8,342,556 4.6116 2.861 2.861 2.873 2.848 2.917 2,908,723 2.8681 -2.13%
2020-05-13 0 4.700 4.680 4.700 4.630 4.720 498,000 2,334,915 4.6886 2.923 2.911 2.923 2.880 2.936 800,723 2.9160 0.43%
2020-05-12 0 4.680 4.680 4.690 4.610 4.720 2,334,062 10,921,921 4.6794 2.911 2.911 2.917 2.867 2.936 3,752,885 2.9103 1.74%
2020-05-11 0 4.600 4.590 4.600 4.580 4.740 1,635,500 7,586,320 4.6385 2.861 2.855 2.861 2.848 2.948 2,629,683 2.8849 -1.29%
2020-05-08 0 4.660 4.650 4.660 4.530 4.660 1,768,000 8,127,820 4.5972 2.898 2.892 2.898 2.817 2.898 2,842,726 2.8592 2.64%
2020-05-07 0 4.540 4.540 4.550 4.500 4.560 3,412,000 15,416,001 4.5182 2.824 2.824 2.830 2.799 2.836 5,486,076 2.8100 -0.44%
2020-05-06 0 4.560 4.550 4.560 4.470 4.610 5,809,500 26,453,315 4.5535 2.836 2.830 2.836 2.780 2.867 9,340,961 2.8320 2.70%
2020-05-05 0 4.440 4.440 4.470 4.390 4.520 2,169,500 9,613,812 4.4313 2.761 2.761 2.780 2.730 2.811 3,488,289 2.7560 0.45%
2020-05-04 0 4.420 4.420 4.430 4.410 4.650 7,020,364 31,304,499 4.4591 2.749 2.749 2.755 2.743 2.892 11,287,882 2.7733 -5.96%
2020-04-29 0 4.700 4.700 4.720 4.700 4.760 656,500 3,103,195 4.7269 2.923 2.923 2.936 2.923 2.960 1,055,571 2.9398 -0.21%
2020-04-28 0 4.710 4.690 4.730 4.630 4.750 650,000 3,053,902 4.6983 2.929 2.917 2.942 2.880 2.954 1,045,120 2.9221 0.43%
2020-04-27 0 4.690 4.690 4.710 4.650 4.720 771,580 3,616,331 4.6869 2.917 2.917 2.929 2.892 2.936 1,240,606 2.9150 1.30%
2020-04-24 0 4.630 4.630 4.640 4.630 4.740 954,100 4,449,558 4.6636 2.880 2.880 2.886 2.880 2.948 1,534,075 2.9005 -1.49%
2020-04-23 0 4.700 4.670 4.700 4.670 4.740 1,667,500 7,835,012 4.6987 2.923 2.904 2.923 2.904 2.948 2,681,135 2.9223 0.64%
2020-04-22 0 4.670 4.640 4.670 4.550 4.680 2,412,500 11,151,207 4.6223 2.904 2.886 2.904 2.830 2.911 3,879,003 2.8748 1.52%
2020-04-21 0 4.600 4.590 4.600 4.570 4.710 1,426,500 6,581,177 4.6135 2.861 2.855 2.861 2.842 2.929 2,293,637 2.8693 -2.34%
2020-04-20 0 4.710 4.710 4.720 4.680 4.730 2,125,106 9,990,166 4.7010 2.929 2.929 2.936 2.911 2.942 3,416,909 2.9237 0.64%
2020-04-17 0 4.680 4.680 4.690 4.600 4.730 3,142,886 14,685,613 4.6727 2.911 2.911 2.917 2.861 2.942 5,053,374 2.9061 2.41%
2020-04-16 0 4.570 4.570 4.620 4.570 4.720 3,214,761 14,824,455 4.6114 2.842 2.842 2.873 2.842 2.936 5,168,940 2.8680 -1.93%
2020-04-15 0 4.660 4.660 4.670 4.650 4.850 3,041,500 14,351,412 4.7185 2.898 2.898 2.904 2.892 3.016 4,890,358 2.9346 -2.71%
2020-04-14 0 4.790 4.790 4.830 4.770 4.920 2,671,500 12,859,505 4.8136 2.979 2.979 3.004 2.967 3.060 4,295,443 2.9938 -1.44%
2020-04-09 0 4.860 4.830 4.860 4.730 4.870 4,295,000 20,615,005 4.7998 3.023 3.004 3.023 2.942 3.029 6,905,832 2.9852 2.75%
2020-04-08 0 4.730 4.720 4.730 4.660 4.770 2,108,386 9,919,514 4.7048 2.942 2.936 2.942 2.898 2.967 3,390,025 2.9261 -0.63%
2020-04-07 0 4.760 4.760 4.770 4.630 4.800 7,071,981 33,321,770 4.7118 2.960 2.960 2.967 2.880 2.985 11,370,875 2.9304 3.48%
2020-04-06 0 4.600 4.590 4.600 4.490 4.740 2,486,461 11,318,673 4.5521 2.861 2.855 2.861 2.793 2.948 3,997,923 2.8311 -1.08%
2020-04-03 0 4.650 4.620 4.660 4.580 4.650 1,306,606 6,013,169 4.6021 2.892 2.873 2.898 2.848 2.892 2,100,862 2.8622 -1.06%
2020-04-02 0 4.700 4.680 4.700 4.510 4.790 2,929,940 13,506,926 4.6100 2.923 2.911 2.923 2.805 2.979 4,710,983 2.8671 0.86%
2020-04-01 0 4.660 4.630 4.660 4.610 4.860 3,103,000 14,634,505 4.7162 2.898 2.880 2.898 2.867 3.023 4,989,242 2.9332 -3.52%
2020-03-31 0 4.830 4.820 4.830 4.750 4.890 2,963,500 14,243,007 4.8061 3.004 2.998 3.004 2.954 3.041 4,764,943 2.9891 1.68%
2020-03-30 0 4.750 4.750 4.790 4.730 4.830 1,960,000 9,380,982 4.7862 2.954 2.954 2.979 2.942 3.004 3,151,439 2.9767 -1.66%
2020-03-27 0 4.830 4.800 4.830 4.780 4.890 2,937,500 14,187,772 4.8299 3.004 2.985 3.004 2.973 3.041 4,723,139 3.0039 1.68%
2020-03-26 0 4.750 4.740 4.750 4.730 4.880 3,329,416 16,013,364 4.8097 2.954 2.948 2.954 2.942 3.035 5,353,291 2.9913 -0.21%
2020-03-25 0 4.760 4.760 4.790 4.670 4.840 6,071,849 28,885,554 4.7573 2.960 2.960 2.979 2.904 3.010 9,762,786 2.9587 3.03%
2020-03-24 0 4.620 4.590 4.620 4.490 4.750 5,291,655 24,378,674 4.6070 2.873 2.855 2.873 2.793 2.954 8,508,330 2.8653 5.72%
2020-03-23 0 4.370 4.360 4.370 4.200 4.460 7,516,000 32,907,000 4.3783 2.718 2.712 2.718 2.612 2.774 12,084,803 2.7230 -3.10%
2020-03-20 0 4.510 4.510 4.570 4.380 4.600 5,772,940 25,991,275 4.5023 2.805 2.805 2.842 2.724 2.861 9,282,177 2.8001 2.73%
2020-03-19 0 4.390 4.390 4.410 4.220 4.760 18,030,193 79,525,492 4.4107 2.730 2.730 2.743 2.625 2.960 28,990,332 2.7432 -7.58%
2020-03-18 0 4.750 4.730 4.750 4.630 5.070 8,898,860 43,324,908 4.8686 2.954 2.942 2.954 2.880 3.153 14,308,272 3.0280 -3.06%
2020-03-17 0 4.900 4.900 4.910 4.720 4.940 5,820,078 28,102,827 4.8286 3.047 3.047 3.054 2.936 3.072 9,357,969 3.0031 2.73%
2020-03-16 0 4.770 4.770 4.800 4.770 5.100 7,655,701 37,488,115 4.8968 2.967 2.967 2.985 2.967 3.172 12,309,425 3.0455 -6.47%
2020-03-13 0 5.100 5.100 5.110 4.700 5.150 15,687,500 77,419,174 4.9351 3.172 3.172 3.178 2.923 3.203 25,223,570 3.0693 -3.04%
2020-03-12 0 5.260 5.250 5.260 5.250 5.450 9,542,500 50,689,980 5.3120 3.271 3.265 3.271 3.265 3.390 15,343,166 3.3037 -5.05%
2020-03-11 0 5.540 5.490 5.540 5.490 5.610 1,902,000 10,522,037 5.5321 3.446 3.414 3.446 3.414 3.489 3,058,182 3.4406 -0.18%
2020-03-10 0 5.550 5.550 5.560 5.400 5.630 4,023,000 22,162,730 5.5090 3.452 3.452 3.458 3.358 3.502 6,468,489 3.4263 2.21%
2020-03-09 0 5.430 5.430 5.440 5.430 5.660 4,275,500 23,652,465 5.5321 3.377 3.377 3.383 3.377 3.520 6,874,478 3.4406 -5.57%
2020-03-06 0 5.750 5.730 5.750 5.720 5.840 3,251,500 18,795,425 5.7805 3.576 3.564 3.576 3.557 3.632 5,228,012 3.5951 -1.20%
2020-03-05 0 5.820 5.780 5.820 5.540 5.860 7,197,000 41,553,670 5.7737 3.620 3.595 3.620 3.446 3.645 11,571,891 3.5909 5.82%
2020-03-04 0 5.500 5.490 5.500 5.470 5.590 1,766,000 9,770,450 5.5325 3.421 3.414 3.421 3.402 3.477 2,839,511 3.4409 0.55%
2020-03-03 0 5.470 5.470 5.480 5.470 5.610 2,565,000 14,250,575 5.5558 3.402 3.402 3.408 3.402 3.489 4,124,204 3.4554 0.55%
2020-03-02 0 5.440 5.430 5.440 5.360 5.480 1,358,000 7,363,440 5.4223 3.383 3.377 3.383 3.334 3.408 2,183,497 3.3723 0.37%
2020-02-28 0 5.420 5.400 5.420 5.310 5.450 6,094,000 32,814,185 5.3847 3.371 3.358 3.371 3.302 3.390 9,798,402 3.3489 -1.09%
2020-02-27 0 5.480 5.480 5.500 5.410 5.520 1,957,000 10,684,075 5.4594 3.408 3.408 3.421 3.365 3.433 3,146,615 3.3954 -0.18%
2020-02-26 0 5.490 5.470 5.490 5.270 5.500 2,678,869 14,547,399 5.4304 3.414 3.402 3.414 3.278 3.421 4,307,292 3.3774 1.86%
2020-02-25 0 5.390 5.380 5.390 5.300 5.430 2,151,000 11,533,865 5.3621 3.352 3.346 3.352 3.296 3.377 3,458,543 3.3349 1.13%
2020-02-24 0 5.330 5.330 5.340 5.310 5.450 2,388,500 12,748,585 5.3375 3.315 3.315 3.321 3.302 3.390 3,840,414 3.3196 -1.66%
2020-02-21 0 5.420 5.420 5.430 5.380 5.470 2,432,000 13,190,940 5.4239 3.371 3.371 3.377 3.346 3.402 3,910,357 3.3733 -0.37%
2020-02-20 0 5.440 5.430 5.440 5.360 5.460 3,297,000 17,820,700 5.4051 3.383 3.377 3.383 3.334 3.396 5,301,170 3.3617 0.93%
2020-02-19 0 5.390 5.390 5.400 5.380 5.510 3,234,500 17,503,952 5.4116 3.352 3.352 3.358 3.346 3.427 5,200,678 3.3657 -1.28%
2020-02-18 0 5.460 5.440 5.460 5.420 5.540 3,273,993 17,887,957 5.4637 3.396 3.383 3.396 3.371 3.446 5,264,178 3.3981 -1.09%
2020-02-17 0 5.520 5.500 5.520 5.470 5.540 2,457,503 13,538,071 5.5089 3.433 3.421 3.433 3.402 3.446 3,951,363 3.4262 0.36%
2020-02-14 0 5.500 5.490 5.500 5.460 5.540 1,811,069 9,944,014 5.4907 3.421 3.414 3.421 3.396 3.446 2,911,976 3.4149 -0.18%
2020-02-13 0 5.510 5.490 5.510 5.470 5.560 1,197,000 6,583,667 5.5001 3.427 3.414 3.427 3.402 3.458 1,924,629 3.4207 -0.36%
2020-02-12 0 5.530 5.500 5.530 5.410 5.540 2,140,677 11,796,521 5.5106 3.439 3.421 3.439 3.365 3.446 3,441,945 3.4273 0.55%
2020-02-11 0 5.500 5.470 5.500 5.420 5.510 1,782,000 9,743,365 5.4677 3.421 3.402 3.421 3.371 3.427 2,865,237 3.4005 0.73%
2020-02-10 0 5.460 5.440 5.470 5.350 5.470 1,701,400 9,249,872 5.4366 3.396 3.383 3.402 3.327 3.402 2,735,642 3.3812 1.30%
2020-02-07 0 5.390 5.390 5.400 5.350 5.520 2,486,045 13,407,778 5.3932 3.352 3.352 3.358 3.327 3.433 3,997,255 3.3542 -2.36%
2020-02-06 0 5.520 5.510 5.520 5.430 5.520 1,822,000 9,998,540 5.4877 3.433 3.427 3.433 3.377 3.433 2,929,552 3.4130 2.22%
2020-02-05 0 5.400 5.390 5.400 5.350 5.470 3,060,750 16,555,702 5.4090 3.358 3.352 3.358 3.327 3.402 4,921,309 3.3641 -0.55%
2020-02-04 0 5.430 5.420 5.430 5.370 5.470 2,264,715 12,310,491 5.4358 3.377 3.371 3.377 3.340 3.402 3,641,383 3.3807 0.37%
2020-02-03 0 5.410 5.410 5.420 5.250 5.410 5,351,476 28,549,133 5.3348 3.365 3.365 3.371 3.265 3.365 8,604,515 3.3179 1.69%
2020-01-31 0 5.320 5.300 5.330 5.230 5.360 1,751,500 9,293,610 5.3061 3.309 3.296 3.315 3.253 3.334 2,816,197 3.3001 -0.19%
2020-01-30 0 5.330 5.320 5.330 5.300 5.580 1,928,838 10,379,220 5.3811 3.315 3.309 3.315 3.296 3.470 3,101,334 3.3467 -1.84%
2020-01-29 0 5.430 5.400 5.430 5.390 5.490 1,637,500 8,889,855 5.4289 3.377 3.358 3.377 3.352 3.414 2,632,899 3.3765 -3.04%
2020-01-24 0 5.600 5.600 5.610 5.540 5.650 621,500 3,475,585 5.5923 3.483 3.483 3.489 3.446 3.514 999,296 3.4780 -0.88%
2020-01-23 0 5.650 5.630 5.650 5.580 5.800 1,853,324 10,469,050 5.6488 3.514 3.502 3.514 3.470 3.607 2,979,917 3.5132 -3.09%
2020-01-22 0 5.830 5.820 5.830 5.750 5.850 610,500 3,555,415 5.8238 3.626 3.620 3.626 3.576 3.638 981,609 3.6220 -0.17%
2020-01-21 0 5.840 5.820 5.840 5.780 5.920 2,407,500 14,014,055 5.8210 3.632 3.620 3.632 3.595 3.682 3,870,964 3.6203 -1.68%
2020-01-20 0 5.940 5.920 5.940 5.890 6.000 1,329,000 7,869,885 5.9217 3.694 3.682 3.694 3.663 3.732 2,136,869 3.6829 -0.83%
2020-01-17 0 5.990 5.980 5.990 5.910 6.080 2,281,098 13,642,705 5.9808 3.725 3.719 3.725 3.676 3.781 3,667,725 3.7197 -0.17%
2020-01-16 0 6.000 5.990 6.000 5.890 6.040 2,050,000 12,280,910 5.9907 3.732 3.725 3.732 3.663 3.757 3,296,148 3.7258 1.35%
2020-01-15 0 5.920 5.910 5.920 5.850 5.990 1,098,000 6,465,210 5.8882 3.682 3.676 3.682 3.638 3.725 1,765,449 3.6621 0.17%
2020-01-14 0 5.910 5.890 5.910 5.890 5.990 1,682,716 9,959,133 5.9185 3.676 3.663 3.676 3.663 3.725 2,705,600 3.6809 0.17%
2020-01-13 0 5.900 5.890 5.900 5.780 5.920 2,557,500 14,969,330 5.8531 3.669 3.663 3.669 3.595 3.682 4,112,145 3.6403 1.37%
2020-01-10 0 5.820 5.790 5.820 5.770 5.860 1,644,000 9,539,550 5.8026 3.620 3.601 3.620 3.589 3.645 2,643,350 3.6089 0.17%
2020-01-09 0 5.810 5.790 5.810 5.770 5.840 1,338,000 7,757,695 5.7980 3.613 3.601 3.613 3.589 3.632 2,151,339 3.6060 0.35%
2020-01-08 0 5.790 5.790 5.800 5.760 5.830 1,651,000 9,571,290 5.7973 3.601 3.601 3.607 3.582 3.626 2,654,605 3.6055 -1.03%
2020-01-07 0 5.850 5.840 5.850 5.790 6.030 2,175,526 12,792,702 5.8803 3.638 3.632 3.638 3.601 3.750 3,497,978 3.6572 -1.35%
2020-01-06 0 5.930 5.890 5.930 5.860 6.010 3,419,000 20,319,585 5.9431 3.688 3.663 3.688 3.645 3.738 5,497,331 3.6963 -0.50%
2020-01-03 0 5.960 5.940 5.960 5.910 6.020 2,061,729 12,296,797 5.9643 3.707 3.694 3.707 3.676 3.744 3,315,007 3.7094 -0.17%
2020-01-02 0 5.970 5.960 5.970 5.850 5.990 2,999,500 17,794,285 5.9324 3.713 3.707 3.713 3.638 3.725 4,822,827 3.6896 1.19%
2019-12-31 0 5.900 5.880 5.900 5.830 5.900 1,838,084 10,793,449 5.8721 3.669 3.657 3.669 3.626 3.669 2,955,413 3.6521 0.68%
2019-12-30 0 5.860 5.860 5.870 5.670 5.860 4,556,000 26,402,300 5.7951 3.645 3.645 3.651 3.526 3.645 7,325,488 3.6042 2.09%
2019-12-27 0 5.740 5.730 5.740 5.620 5.740 2,822,430 16,042,733 5.6840 3.570 3.564 3.570 3.495 3.570 4,538,120 3.5351 2.32%
2019-12-24 0 5.610 5.590 5.610 5.550 5.650 579,500 3,244,587 5.5989 3.489 3.477 3.489 3.452 3.514 931,765 3.4822 -0.18%
2019-12-23 0 5.620 5.610 5.620 5.560 5.640 1,259,500 7,056,665 5.6028 3.495 3.489 3.495 3.458 3.508 2,025,121 3.4846 0.18%
2019-12-20 0 5.610 5.610 5.620 5.610 5.750 2,153,707 12,157,516 5.6449 3.489 3.489 3.495 3.489 3.576 3,462,896 3.5108 -2.43%
2019-12-19 0 5.750 5.740 5.750 5.590 5.830 2,429,500 13,885,845 5.7155 3.576 3.570 3.576 3.477 3.626 3,906,337 3.5547 0.88%
2019-12-18 0 5.700 5.690 5.700 5.650 5.750 2,613,000 14,904,405 5.7039 3.545 3.539 3.545 3.514 3.576 4,201,383 3.5475 -0.52%
2019-12-17 0 5.730 5.720 5.730 5.620 5.740 3,829,659 21,780,477 5.6873 3.564 3.557 3.564 3.495 3.570 6,157,621 3.5372 2.50%
2019-12-16 0 5.590 5.590 5.600 5.500 5.620 3,005,000 16,747,955 5.5734 3.477 3.477 3.483 3.421 3.495 4,831,670 3.4663 1.64%
2019-12-13 0 5.500 5.480 5.500 5.450 5.620 2,208,510 12,185,105 5.5173 3.421 3.408 3.421 3.390 3.495 3,551,012 3.4314 0.92%
2019-12-12 0 5.450 5.430 5.450 5.390 5.480 2,362,000 12,866,195 5.4472 3.390 3.377 3.390 3.352 3.408 3,797,805 3.3878 0.18%
2019-12-11 0 5.440 5.420 5.440 5.350 5.440 1,339,220 7,234,713 5.4022 3.383 3.371 3.383 3.327 3.383 2,153,301 3.3598 0.55%
2019-12-10 0 5.410 5.400 5.410 5.340 5.420 1,550,500 8,364,150 5.3945 3.365 3.358 3.365 3.321 3.371 2,493,013 3.3550 0.74%
2019-12-09 0 5.370 5.370 5.380 5.280 5.390 3,719,500 19,810,710 5.3262 3.340 3.340 3.346 3.284 3.352 5,980,498 3.3126 -0.37%
2019-12-06 0 5.390 5.390 5.400 5.370 5.430 1,015,400 5,470,168 5.3872 3.352 3.352 3.358 3.340 3.377 1,632,638 3.3505 -0.37%
2019-12-05 0 5.410 5.390 5.410 5.350 5.420 1,352,600 7,286,935 5.3874 3.365 3.352 3.365 3.327 3.371 2,174,814 3.3506 0.56%
2019-12-04 0 5.380 5.380 5.390 5.350 5.460 1,599,000 8,599,005 5.3777 3.346 3.346 3.352 3.327 3.396 2,570,995 3.3446 -1.47%
2019-12-03 0 5.460 5.450 5.460 5.400 5.470 1,936,000 10,521,155 5.4345 3.396 3.390 3.396 3.358 3.402 3,112,850 3.3799 0.00%
2019-12-02 0 5.460 5.450 5.460 5.430 5.530 2,214,000 12,136,000 5.4815 3.396 3.390 3.396 3.377 3.439 3,559,840 3.4091 0.18%
2019-11-29 0 5.450 5.430 5.450 5.350 5.470 3,223,500 17,404,895 5.3994 3.390 3.377 3.390 3.327 3.402 5,182,991 3.3581 0.37%
2019-11-28 0 5.430 5.430 5.460 5.430 5.480 1,158,500 6,320,437 5.4557 3.377 3.377 3.396 3.377 3.408 1,862,725 3.3931 -0.37%
2019-11-27 0 5.450 5.440 5.450 5.400 5.460 1,678,935 9,111,600 5.4270 3.390 3.383 3.390 3.358 3.396 2,699,521 3.3753 0.37%
2019-11-26 0 5.430 5.420 5.430 5.390 5.440 2,041,500 11,070,645 5.4228 3.377 3.371 3.377 3.352 3.383 3,282,481 3.3726 0.56%
2019-11-25 0 5.400 5.380 5.400 5.350 5.460 1,551,500 8,377,105 5.3994 3.358 3.346 3.358 3.327 3.396 2,494,621 3.3581 0.37%
2019-11-22 0 5.380 5.380 5.390 5.350 5.450 2,270,000 12,173,960 5.3630 3.346 3.346 3.352 3.327 3.390 3,649,881 3.3354 -0.74%
2019-11-21 0 5.420 5.410 5.420 5.350 5.470 823,000 4,457,805 5.4165 3.371 3.365 3.371 3.327 3.402 1,323,283 3.3687 -0.18%
2019-11-20 0 5.430 5.430 5.440 5.420 5.490 566,000 3,081,140 5.4437 3.377 3.377 3.383 3.371 3.414 910,058 3.3857 -0.73%
2019-11-19 0 5.470 5.460 5.470 5.380 5.470 1,494,877 8,124,274 5.4347 3.402 3.396 3.402 3.346 3.402 2,403,578 3.3801 1.67%
2019-11-18 0 5.380 5.370 5.380 5.290 5.380 1,279,000 6,836,495 5.3452 3.346 3.340 3.346 3.290 3.346 2,056,475 3.3244 1.51%
2019-11-15 0 5.300 5.300 5.310 5.280 5.340 2,328,500 12,328,285 5.2945 3.296 3.296 3.302 3.284 3.321 3,743,942 3.2929 0.00%
2019-11-14 0 5.300 5.290 5.300 5.280 5.380 1,764,000 9,360,175 5.3062 3.296 3.290 3.296 3.284 3.346 2,836,295 3.3001 -1.12%
2019-11-13 0 5.360 5.340 5.360 5.300 5.440 1,937,500 10,332,265 5.3328 3.334 3.321 3.334 3.296 3.383 3,115,262 3.3167 -0.92%
2019-11-12 0 5.410 5.380 5.410 5.340 5.420 1,134,009 6,097,402 5.3769 3.365 3.346 3.365 3.321 3.371 1,823,347 3.3441 1.12%
2019-11-11 0 5.350 5.330 5.350 5.320 5.470 3,446,500 18,451,257 5.3536 3.327 3.315 3.327 3.309 3.402 5,541,548 3.3296 -2.55%
2019-11-08 0 5.490 5.490 5.500 5.490 5.580 1,069,428 5,908,335 5.5248 3.414 3.414 3.421 3.414 3.470 1,719,509 3.4361 -0.72%
2019-11-07 0 5.530 5.530 5.540 5.480 5.550 1,642,000 9,049,945 5.5115 3.439 3.439 3.446 3.408 3.452 2,640,134 3.4278 0.73%
2019-11-06 0 5.490 5.480 5.490 5.480 5.560 1,518,518 8,365,407 5.5089 3.414 3.408 3.414 3.408 3.458 2,441,590 3.4262 -0.90%
2019-11-05 0 5.540 5.530 5.540 5.520 5.630 856,500 4,776,720 5.5770 3.446 3.439 3.446 3.433 3.502 1,377,147 3.4686 -0.89%
2019-11-04 0 5.590 5.580 5.590 5.390 5.600 3,810,000 21,127,655 5.5453 3.477 3.470 3.477 3.352 3.483 6,126,011 3.4488 3.71%
2019-11-01 0 5.390 5.380 5.390 5.320 5.430 1,726,000 9,292,755 5.3840 3.352 3.346 3.352 3.309 3.377 2,775,196 3.3485 0.56%
2019-10-31 0 5.360 5.360 5.380 5.330 5.430 2,136,000 11,498,490 5.3832 3.334 3.334 3.346 3.315 3.377 3,434,425 3.3480 -0.19%
2019-10-30 0 5.370 5.360 5.370 5.360 5.430 2,048,500 11,039,065 5.3889 3.340 3.334 3.340 3.334 3.377 3,293,736 3.3515 -0.56%
2019-10-29 0 5.400 5.390 5.400 5.330 5.480 1,773,907 9,585,384 5.4035 3.358 3.352 3.358 3.315 3.408 2,852,224 3.3607 -0.92%
2019-10-28 0 5.450 5.440 5.450 5.400 5.520 2,140,500 11,696,460 5.4644 3.390 3.383 3.390 3.358 3.433 3,441,661 3.3985 0.37%
2019-10-25 0 5.430 5.430 5.440 5.350 5.470 1,976,545 10,726,588 5.4269 3.377 3.377 3.383 3.327 3.402 3,178,041 3.3752 0.00%
2019-10-24 0 5.430 5.420 5.430 5.380 5.450 1,500,300 8,114,288 5.4084 3.377 3.371 3.377 3.346 3.390 2,412,298 3.3637 0.56%
2019-10-23 0 5.400 5.400 5.410 5.320 5.520 3,765,000 20,267,742 5.3832 3.358 3.358 3.365 3.309 3.433 6,053,657 3.3480 1.69%
2019-10-22 0 5.310 5.300 5.310 5.280 5.420 2,645,500 14,023,560 5.3009 3.302 3.296 3.302 3.284 3.371 4,253,639 3.2968 0.38%
2019-10-21 0 5.290 5.280 5.290 5.260 5.400 4,618,518 24,586,210 5.3234 3.290 3.284 3.290 3.271 3.358 7,426,009 3.3108 -1.49%
2019-10-18 0 5.370 5.370 5.380 5.360 5.520 8,089,500 43,605,805 5.3904 3.340 3.340 3.346 3.334 3.433 13,006,921 3.3525 -3.24%
2019-10-17 0 5.550 5.540 5.550 5.510 5.580 2,749,500 15,262,555 5.5510 3.452 3.446 3.452 3.427 3.470 4,420,858 3.4524 0.91%
2019-10-16 0 5.500 5.490 5.500 5.470 5.580 1,592,000 8,768,790 5.5080 3.421 3.414 3.421 3.402 3.470 2,559,740 3.4257 -0.36%
2019-10-15 0 5.520 5.490 5.520 5.480 5.590 1,474,000 8,117,867 5.5074 3.433 3.414 3.433 3.408 3.477 2,370,011 3.4252 -0.72%
2019-10-14 0 5.560 5.550 5.560 5.530 5.650 1,938,072 10,815,185 5.5804 3.458 3.452 3.458 3.439 3.514 3,116,181 3.4707 -0.18%
2019-10-11 0 5.570 5.560 5.570 5.470 5.590 2,114,500 11,768,020 5.5654 3.464 3.458 3.464 3.402 3.477 3,399,856 3.4613 1.83%
2019-10-10 0 5.470 5.470 5.510 5.330 5.560 3,642,983 20,015,441 5.4942 3.402 3.402 3.427 3.315 3.458 5,857,469 3.4171 3.21%
2019-10-09 0 5.300 5.300 5.310 5.280 5.370 988,000 5,249,892 5.3137 3.296 3.296 3.302 3.284 3.340 1,588,582 3.3048 -0.75%
2019-10-08 0 5.340 5.320 5.340 5.260 5.390 1,840,000 9,811,920 5.3326 3.321 3.309 3.321 3.271 3.352 2,958,494 3.3165 2.50%
2019-10-04 0 5.210 5.210 5.230 5.210 5.300 831,000 4,354,805 5.2404 3.240 3.240 3.253 3.240 3.296 1,336,146 3.2592 -0.76%
2019-10-03 0 5.250 5.230 5.250 5.210 5.300 849,500 4,447,480 5.2354 3.265 3.253 3.265 3.240 3.296 1,365,891 3.2561 0.00%
2019-10-02 0 5.250 5.240 5.250 5.220 5.300 418,000 2,197,110 5.2562 3.265 3.259 3.265 3.247 3.296 672,093 3.2691 -0.19%
2019-09-30 0 5.260 5.260 5.270 5.230 5.300 506,500 2,665,290 5.2622 3.271 3.271 3.278 3.253 3.296 814,390 3.2727 0.38%
2019-09-27 0 5.240 5.240 5.270 5.240 5.370 1,411,500 7,435,407 5.2677 3.259 3.259 3.278 3.259 3.340 2,269,518 3.2762 -1.69%
2019-09-26 0 5.330 5.310 5.330 5.300 5.350 1,179,500 6,269,830 5.3157 3.315 3.302 3.315 3.296 3.327 1,896,491 3.3060 0.57%
2019-09-25 0 5.300 5.300 5.320 5.260 5.380 2,084,000 11,044,635 5.2997 3.296 3.296 3.309 3.271 3.346 3,350,816 3.2961 -1.12%
2019-09-24 0 5.360 5.350 5.360 5.280 5.440 2,299,500 12,255,285 5.3295 3.334 3.327 3.334 3.284 3.383 3,697,313 3.3146 0.37%
2019-09-23 0 5.340 5.340 5.350 5.300 5.560 5,462,478 29,333,410 5.3700 3.321 3.321 3.327 3.296 3.458 8,782,993 3.3398 -2.91%
2019-09-20 0 5.500 5.500 5.530 5.500 5.690 4,308,000 23,951,790 5.5598 3.421 3.421 3.439 3.421 3.539 6,926,734 3.4579 -2.31%
2019-09-19 0 5.630 5.610 5.630 5.590 5.690 1,374,450 7,748,202 5.6373 3.502 3.489 3.502 3.477 3.539 2,209,947 3.5061 0.18%
2019-09-18 0 5.620 5.610 5.620 5.570 5.630 930,040 5,203,377 5.5948 3.495 3.489 3.495 3.464 3.502 1,495,390 3.4796 0.18%
2019-09-17 0 5.610 5.600 5.610 5.570 5.700 1,277,500 7,146,460 5.5941 3.489 3.483 3.489 3.464 3.545 2,054,063 3.4792 -1.58%
2019-09-16 0 5.700 5.690 5.700 5.670 5.760 893,000 5,096,030 5.7066 3.545 3.539 3.545 3.526 3.582 1,435,834 3.5492 -1.04%
2019-09-13 0 5.760 5.750 5.760 5.580 5.810 758,500 4,347,840 5.7322 3.582 3.576 3.582 3.470 3.613 1,219,575 3.5650 2.13%
2019-09-12 0 5.640 5.640 5.650 5.570 5.670 1,068,000 6,013,430 5.6306 3.508 3.508 3.514 3.464 3.526 1,717,213 3.5019 0.53%
2019-09-11 0 5.610 5.610 5.630 5.600 5.680 1,184,000 6,679,602 5.6416 3.489 3.489 3.502 3.483 3.533 1,903,726 3.5087 -0.53%
2019-09-10 0 5.640 5.630 5.640 5.560 5.690 1,451,546 8,185,561 5.6392 3.508 3.502 3.508 3.458 3.539 2,333,907 3.5072 0.36%
2019-09-09 0 5.620 5.620 5.630 5.570 5.700 1,360,500 7,647,680 5.6212 3.495 3.495 3.502 3.464 3.545 2,187,517 3.4961 -0.88%
2019-09-06 0 5.670 5.670 5.680 5.600 5.800 2,137,500 12,218,420 5.7162 3.526 3.526 3.533 3.483 3.607 3,436,837 3.5551 -1.05%
2019-09-05 0 5.730 5.710 5.730 5.600 5.780 4,239,695 24,225,027 5.7139 3.564 3.551 3.564 3.483 3.595 6,816,908 3.5537 1.42%
2019-09-04 0 5.650 5.640 5.650 5.500 5.660 1,880,500 10,521,350 5.5950 3.514 3.508 3.514 3.421 3.520 3,023,613 3.4797 1.99%
2019-09-03 0 5.540 5.540 5.550 5.470 5.580 1,678,000 9,321,041 5.5549 3.446 3.446 3.452 3.402 3.470 2,698,018 3.4548 -0.89%
2019-09-02 0 5.590 5.590 5.600 5.460 5.610 1,481,820 8,261,012 5.5749 3.477 3.477 3.483 3.396 3.489 2,382,584 3.4672 1.27%
2019-08-30 0 5.520 5.520 5.530 5.500 5.750 2,750,500 15,324,841 5.5717 3.433 3.433 3.439 3.421 3.576 4,422,466 3.4652 -2.82%
2019-08-29 0 5.680 5.670 5.680 5.290 5.700 4,596,218 25,328,436 5.5107 3.533 3.526 3.533 3.290 3.545 7,390,153 3.4273 4.41%
2019-08-28 0 5.440 5.440 5.450 5.360 5.660 3,019,534 16,441,700 5.4451 3.383 3.383 3.390 3.334 3.520 4,855,039 3.3865 -1.27%
2019-08-27 0 5.510 5.500 5.510 5.240 5.530 6,630,358 35,787,064 5.3975 3.427 3.421 3.427 3.259 3.439 10,660,800 3.3569 5.56%
2019-08-26 0 5.220 5.210 5.220 5.190 5.330 4,257,000 22,358,147 5.2521 3.247 3.240 3.247 3.228 3.315 6,844,732 3.2665 -2.06%
2019-08-23 0 5.330 5.330 5.350 5.280 5.420 1,640,000 8,781,035 5.3543 3.315 3.315 3.327 3.284 3.371 2,636,918 3.3300 -0.74%
2019-08-22 0 5.370 5.360 5.370 5.300 5.560 2,283,565 12,316,654 5.3936 3.340 3.334 3.340 3.296 3.458 3,671,692 3.3545 -2.36%
2019-08-21 0 5.500 5.480 5.500 5.460 5.570 991,500 5,455,215 5.5020 3.421 3.408 3.421 3.396 3.464 1,594,210 3.4219 -0.72%
2019-08-20 0 5.540 5.520 5.540 5.460 5.600 1,623,500 8,991,980 5.5386 3.446 3.433 3.446 3.396 3.483 2,610,388 3.4447 0.36%
2019-08-19 0 5.520 5.510 5.520 5.360 5.540 1,430,010 7,863,774 5.4991 3.433 3.427 3.433 3.334 3.446 2,299,280 3.4201 1.85%
2019-08-16 0 5.420 5.410 5.420 5.240 5.460 2,909,000 15,626,470 5.3718 3.371 3.365 3.371 3.259 3.396 4,677,314 3.3409 2.26%
2019-08-15 0 5.300 5.300 5.320 5.160 5.350 2,678,000 14,154,410 5.2854 3.296 3.296 3.309 3.209 3.327 4,305,895 3.2872 0.19%
2019-08-14 0 5.290 5.260 5.290 5.240 5.420 2,451,975 12,978,919 5.2933 3.290 3.271 3.290 3.259 3.371 3,942,474 3.2921 -0.38%
2019-08-13 0 5.310 5.310 5.320 5.130 5.340 3,839,414 20,092,520 5.2332 3.302 3.302 3.309 3.191 3.321 6,173,305 3.2547 0.76%
2019-08-12 0 5.270 5.270 5.280 5.110 5.280 6,946,449 36,161,839 5.2058 3.278 3.278 3.284 3.178 3.284 11,169,035 3.2377 2.13%
2019-08-09 0 5.160 5.160 5.170 5.120 5.480 7,576,964 39,564,569 5.2217 3.209 3.209 3.215 3.184 3.408 12,182,826 3.2476 -4.80%
2019-08-08 0 5.420 5.410 5.420 5.330 5.440 2,146,911 11,546,151 5.3780 3.371 3.365 3.371 3.315 3.383 3,451,969 3.3448 1.12%
2019-08-07 0 5.360 5.360 5.370 5.330 5.500 1,844,543 9,907,811 5.3714 3.334 3.334 3.340 3.315 3.421 2,965,798 3.3407 -1.29%
2019-08-06 0 5.430 5.380 5.430 5.320 5.450 4,549,943 24,432,923 5.3699 3.377 3.346 3.377 3.309 3.390 7,315,749 3.3398 -1.27%
2019-08-05 0 5.500 5.500 5.520 5.480 5.680 4,210,145 23,406,746 5.5596 3.421 3.421 3.433 3.408 3.533 6,769,395 3.4577 -3.51%
2019-08-02 0 5.700 5.690 5.700 5.670 5.800 2,525,574 14,405,155 5.7037 3.545 3.539 3.545 3.526 3.607 4,060,812 3.5474 -1.89%
2019-08-01 0 5.810 5.810 5.820 5.800 5.960 1,852,320 10,815,939 5.8391 3.613 3.613 3.620 3.607 3.707 2,978,303 3.6316 -2.35%
2019-07-31 0 5.950 5.930 5.950 5.900 6.000 1,910,500 11,338,758 5.9350 3.701 3.688 3.701 3.669 3.732 3,071,849 3.6912 -0.83%
2019-07-30 0 6.000 6.000 6.010 6.000 6.050 1,131,500 6,813,305 6.0215 3.732 3.732 3.738 3.732 3.763 1,819,313 3.7450 -0.66%
2019-07-29 0 6.040 6.040 6.050 6.000 6.050 1,058,500 6,377,167 6.0247 3.757 3.757 3.763 3.732 3.763 1,701,938 3.7470 -0.33%
2019-07-26 0 6.060 6.050 6.060 6.030 6.070 1,105,500 6,695,044 6.0561 3.769 3.763 3.769 3.750 3.775 1,777,508 3.7665 -0.33%
2019-07-25 0 6.080 6.060 6.080 6.030 6.100 992,000 6,015,350 6.0639 3.781 3.769 3.781 3.750 3.794 1,595,014 3.7713 0.33%
2019-07-24 0 6.060 6.050 6.060 6.010 6.150 1,254,500 7,633,350 6.0848 3.769 3.763 3.769 3.738 3.825 2,017,082 3.7844 -0.66%
2019-07-23 0 6.100 6.100 6.110 6.030 6.140 1,428,974 8,694,493 6.0844 3.794 3.794 3.800 3.750 3.819 2,297,614 3.7841 -0.49%
2019-07-22 0 6.130 6.130 6.140 6.050 6.230 3,110,500 19,007,780 6.1108 3.812 3.812 3.819 3.763 3.875 5,001,301 3.8006 -0.65%
2019-07-19 0 6.170 6.140 6.170 6.090 6.190 1,719,500 10,534,045 6.1262 3.837 3.819 3.837 3.788 3.850 2,764,744 3.8101 0.98%
2019-07-18 0 6.110 6.100 6.110 6.100 6.190 779,500 4,781,900 6.1346 3.800 3.794 3.800 3.794 3.850 1,253,340 3.8153 -0.97%
2019-07-17 0 6.170 6.160 6.170 6.130 6.210 1,227,068 7,561,829 6.1625 3.837 3.831 3.837 3.812 3.862 1,972,974 3.8327 -0.32%
2019-07-16 0 6.190 6.180 6.190 6.120 6.220 1,657,000 10,204,631 6.1585 3.850 3.844 3.850 3.806 3.868 2,664,252 3.8302 -0.48%
2019-07-15 0 6.220 6.190 6.220 6.080 6.250 1,226,648 7,560,727 6.1637 3.868 3.850 3.868 3.781 3.887 1,972,299 3.8335 0.32%
2019-07-12 0 6.200 6.160 6.200 6.090 6.220 1,649,000 10,200,465 6.1858 3.856 3.831 3.856 3.788 3.868 2,651,389 3.8472 0.98%
2019-07-11 0 6.140 6.130 6.140 6.120 6.200 968,000 5,955,420 6.1523 3.819 3.812 3.819 3.806 3.856 1,556,425 3.8263 -0.32%
2019-07-10 0 6.160 6.140 6.160 6.110 6.200 663,500 4,084,373 6.1558 3.831 3.819 3.831 3.800 3.856 1,066,826 3.8285 0.16%
2019-07-09 0 6.150 6.130 6.150 6.110 6.250 807,500 4,973,410 6.1590 3.825 3.812 3.825 3.800 3.887 1,298,361 3.8305 -0.81%
2019-07-08 0 6.200 6.190 6.200 6.200 6.350 942,500 5,872,980 6.2313 3.856 3.850 3.856 3.856 3.949 1,515,424 3.8755 -2.36%
2019-07-05 0 6.350 6.340 6.350 6.250 6.380 2,935,000 18,540,276 6.3170 3.949 3.943 3.949 3.887 3.968 4,719,119 3.9288 1.28%
2019-07-04 0 6.270 6.270 6.290 6.230 6.330 2,101,500 13,205,665 6.2839 3.900 3.900 3.912 3.875 3.937 3,378,953 3.9082 0.32%
2019-07-03 0 6.250 6.240 6.250 6.160 6.300 2,524,504 15,752,609 6.2399 3.887 3.881 3.887 3.831 3.918 4,059,092 3.8808 0.00%
2019-07-02 0 6.250 6.230 6.250 6.200 6.320 2,326,500 14,533,205 6.2468 3.887 3.875 3.887 3.856 3.931 3,740,726 3.8851 0.00%
2019-06-28 0 6.250 6.230 6.250 6.200 6.270 1,000,000 6,234,325 6.2343 3.887 3.875 3.887 3.856 3.900 1,607,877 3.8774 -0.16%
2019-06-27 0 6.260 6.250 6.260 6.220 6.340 1,647,571 10,325,720 6.2672 3.893 3.887 3.893 3.868 3.943 2,649,091 3.8978 0.00%
2019-06-26 0 6.260 6.250 6.260 6.100 6.260 1,245,500 7,771,386 6.2396 3.893 3.887 3.893 3.794 3.893 2,002,611 3.8806 0.97%
2019-06-25 0 6.200 6.200 6.220 6.150 6.270 2,505,150 15,537,788 6.2023 3.856 3.856 3.868 3.825 3.900 4,027,973 3.8575 -0.64%
2019-06-24 0 6.240 6.240 6.250 6.160 6.300 2,829,000 17,650,832 6.2392 3.881 3.881 3.887 3.831 3.918 4,548,684 3.8804 -0.32%
2019-06-21 0 6.260 6.260 6.270 6.230 6.320 4,998,647 31,316,954 6.2651 3.893 3.893 3.900 3.875 3.931 8,037,209 3.8965 -0.95%
2019-06-20 0 6.320 6.320 6.330 6.180 6.360 2,933,500 18,512,580 6.3107 3.931 3.931 3.937 3.844 3.956 4,716,707 3.9249 0.64%
2019-06-19 0 6.280 6.260 6.280 6.220 6.290 3,108,500 19,473,810 6.2647 3.906 3.893 3.906 3.868 3.912 4,998,086 3.8963 1.45%
2019-06-18 0 6.190 6.190 6.210 5.900 6.230 3,199,500 19,632,965 6.1363 3.850 3.850 3.862 3.669 3.875 5,144,402 3.8164 3.17%
2019-06-17 0 6.000 6.000 6.040 6.000 6.110 2,192,000 13,215,855 6.0291 3.732 3.732 3.757 3.732 3.800 3,524,466 3.7497 -1.32%
2019-06-14 0 6.080 6.070 6.080 6.000 6.120 2,533,000 15,325,377 6.0503 3.781 3.775 3.781 3.732 3.806 4,072,752 3.7629 -0.33%
2019-06-13 0 6.100 6.090 6.100 6.010 6.100 2,108,000 12,764,105 6.0551 3.794 3.788 3.794 3.738 3.794 3,389,405 3.7659 0.66%
2019-06-12 0 6.060 6.030 6.060 6.000 6.090 1,503,438 9,086,909 6.0441 3.769 3.750 3.769 3.732 3.788 2,417,343 3.7590 -0.49%
2019-06-11 0 6.090 6.080 6.090 5.880 6.110 3,133,500 18,883,380 6.0263 3.788 3.781 3.788 3.657 3.800 5,038,283 3.7480 2.53%
2019-06-10 0 5.940 5.940 5.960 5.810 5.980 3,070,500 18,113,477 5.8992 3.694 3.694 3.707 3.613 3.719 4,936,986 3.6689 0.85%
2019-06-06 0 6.160 6.160 6.180 6.020 6.200 3,533,368 21,795,694 6.1685 3.663 3.663 3.675 3.580 3.687 5,941,651 3.6683 0.98%
2019-06-05 0 6.100 6.100 6.110 6.000 6.120 3,257,500 19,820,675 6.0846 3.628 3.628 3.633 3.568 3.639 5,477,756 3.6184 0.83%
2019-06-04 0 6.050 6.030 6.050 6.000 6.090 6,376,374 38,521,855 6.0413 3.598 3.586 3.598 3.568 3.622 10,722,400 3.5927 -0.66%
2019-06-03 0 6.090 6.060 6.090 5.860 6.110 8,042,500 48,579,090 6.0403 3.622 3.604 3.622 3.485 3.633 13,524,129 3.5920 2.53%
2019-05-31 0 5.940 5.910 5.940 5.810 5.940 3,372,500 19,940,665 5.9127 3.532 3.515 3.532 3.455 3.532 5,671,138 3.5162 0.68%
2019-05-30 0 5.900 5.900 5.930 5.790 5.950 2,859,002 16,795,037 5.8744 3.509 3.509 3.526 3.443 3.538 4,807,648 3.4934 0.17%
2019-05-29 0 5.890 5.880 5.890 5.750 5.900 3,277,000 19,184,655 5.8543 3.503 3.497 3.503 3.419 3.509 5,510,547 3.4814 1.38%
2019-05-28 0 5.810 5.810 5.840 5.780 5.900 7,120,556 41,417,454 5.8166 3.455 3.455 3.473 3.437 3.509 11,973,804 3.4590 -0.51%
2019-05-27 0 5.840 5.830 5.840 5.620 5.850 3,444,860 19,837,235 5.7585 3.473 3.467 3.473 3.342 3.479 5,792,817 3.4245 3.18%
2019-05-24 0 5.660 5.660 5.670 5.610 5.720 4,798,434 27,118,481 5.6515 3.366 3.366 3.372 3.336 3.402 8,068,964 3.3608 -0.18%
2019-05-23 0 5.670 5.670 5.680 5.670 5.810 3,989,500 22,830,535 5.7227 3.372 3.372 3.378 3.372 3.455 6,708,674 3.4031 -2.41%
2019-05-22 0 5.810 5.800 5.810 5.780 5.900 2,561,500 14,875,150 5.8072 3.455 3.449 3.455 3.437 3.509 4,307,374 3.4534 -1.02%
2019-05-21 0 5.870 5.840 5.870 5.800 5.880 5,317,000 31,083,412 5.8460 3.491 3.473 3.491 3.449 3.497 8,940,975 3.4765 1.38%
2019-05-20 0 5.790 5.790 5.800 5.760 5.890 2,748,000 15,921,545 5.7939 3.443 3.443 3.449 3.425 3.503 4,620,989 3.4455 -0.34%
2019-05-17 0 5.810 5.810 5.830 5.780 6.000 5,199,481 30,508,794 5.8677 3.455 3.455 3.467 3.437 3.568 8,743,357 3.4894 -2.52%
2019-05-16 0 5.960 5.960 5.970 5.850 6.020 8,081,000 48,004,965 5.9405 3.544 3.544 3.550 3.479 3.580 13,588,870 3.5327 1.19%
2019-05-15 0 5.890 5.880 5.890 5.810 5.910 4,477,596 26,282,500 5.8698 3.503 3.497 3.503 3.455 3.515 7,529,448 3.4906 0.68%
2019-05-14 0 5.850 5.850 5.860 5.720 5.910 4,468,560 26,193,243 5.8617 3.479 3.479 3.485 3.402 3.515 7,514,253 3.4858 -0.85%
2019-05-10 0 5.900 5.900 5.910 5.810 5.930 5,417,500 31,765,878 5.8636 3.509 3.509 3.515 3.455 3.526 9,109,974 3.4869 1.72%
2019-05-09 0 5.800 5.780 5.800 5.740 5.880 7,071,439 40,936,469 5.7890 3.449 3.437 3.449 3.413 3.497 11,891,210 3.4426 -0.68%
2019-05-08 0 5.840 5.830 5.840 5.840 5.990 6,460,819 38,198,705 5.9124 3.473 3.467 3.473 3.473 3.562 10,864,402 3.5160 -1.68%
2019-05-07 0 5.940 5.930 5.940 5.880 5.990 17,896,500 106,269,035 5.9380 3.532 3.526 3.532 3.497 3.562 30,094,445 3.5312 1.54%
2019-05-06 0 5.850 5.840 5.850 5.800 6.140 38,361,500 227,994,540 5.9433 3.479 3.473 3.479 3.449 3.651 64,508,035 3.5344 -5.49%
2019-05-03 0 6.190 6.180 6.190 6.120 6.250 1,762,500 10,893,152 6.1805 3.681 3.675 3.681 3.639 3.717 2,963,790 3.6754 -0.16%
2019-05-02 0 6.200 6.190 6.200 6.160 6.350 2,783,422 17,280,981 6.2085 3.687 3.681 3.687 3.663 3.776 4,680,554 3.6921 -0.80%
2019-04-30 0 6.250 6.230 6.250 6.150 6.250 2,266,571 14,044,003 6.1961 3.717 3.705 3.717 3.657 3.717 3,811,427 3.6847 0.48%
2019-04-29 0 6.220 6.210 6.220 6.210 6.280 1,580,500 9,847,320 6.2305 3.699 3.693 3.699 3.693 3.735 2,657,741 3.7051 -0.16%
2019-04-26 0 6.230 6.220 6.230 6.200 6.310 12,287,431 76,746,721 6.2460 3.705 3.699 3.705 3.687 3.752 20,662,332 3.7143 -0.48%
2019-04-25 0 6.260 6.260 6.270 6.190 6.410 15,562,000 97,803,126 6.2847 3.723 3.723 3.729 3.681 3.812 26,168,790 3.7374 -1.26%
2019-04-24 0 6.340 6.330 6.340 6.300 6.640 22,021,500 140,712,155 6.3898 3.770 3.764 3.770 3.746 3.949 37,030,974 3.7999 -3.21%
2019-04-23 0 6.550 6.530 6.550 6.480 6.780 11,451,134 75,482,155 6.5917 3.895 3.883 3.895 3.854 4.032 19,256,029 3.9199 -2.53%
2019-04-18 0 6.720 6.710 6.720 6.710 6.850 8,526,576 57,547,443 6.7492 3.996 3.990 3.996 3.990 4.074 14,338,143 4.0136 -1.61%
2019-04-17 0 6.830 6.830 6.860 6.810 6.900 4,411,500 30,221,245 6.8506 4.062 4.062 4.079 4.050 4.103 7,418,302 4.0739 -0.29%
2019-04-16 0 6.850 6.850 6.860 6.750 6.920 5,985,594 40,948,696 6.8412 4.074 4.074 4.079 4.014 4.115 10,065,271 4.0683 0.44%
2019-04-15 0 6.820 6.820 6.850 6.810 6.970 8,272,000 57,117,405 6.9049 4.056 4.056 4.074 4.050 4.145 13,910,052 4.1062 -1.45%
2019-04-12 0 6.920 6.920 6.930 6.890 7.000 3,012,620 20,868,049 6.9269 4.115 4.115 4.121 4.097 4.163 5,065,970 4.1193 -1.00%
2019-04-11 0 6.990 6.990 7.000 6.860 7.090 7,369,000 51,400,635 6.9753 4.157 4.157 4.163 4.079 4.216 12,391,583 4.1480 -0.29%
2019-04-10 0 7.010 6.990 7.010 6.900 7.060 6,172,546 43,180,153 6.9955 4.169 4.157 4.169 4.103 4.198 10,379,647 4.1601 1.30%
2019-04-09 0 6.920 6.920 6.930 6.840 7.030 9,974,000 69,101,640 6.9282 4.115 4.115 4.121 4.068 4.181 16,772,106 4.1200 0.73%
2019-04-08 0 6.870 6.860 6.870 6.810 7.070 10,392,500 71,663,475 6.8957 4.085 4.079 4.085 4.050 4.204 17,475,848 4.1007 -1.15%
2019-04-04 0 6.950 6.940 6.950 6.920 7.090 6,062,756 42,356,889 6.9864 4.133 4.127 4.133 4.115 4.216 10,195,026 4.1547 -0.71%
2019-04-03 0 7.000 6.990 7.000 6.970 7.140 5,809,241 40,752,314 7.0151 4.163 4.157 4.163 4.145 4.246 9,768,719 4.1717 -1.27%
2019-04-02 0 7.090 7.070 7.090 6.980 7.310 8,140,000 58,397,514 7.1741 4.216 4.204 4.216 4.151 4.347 13,688,083 4.2663 -2.88%
2019-04-01 0 7.300 7.290 7.300 7.210 7.400 5,722,000 42,019,708 7.3435 4.341 4.335 4.341 4.288 4.401 9,622,016 4.3670 2.24%
2019-03-29 0 7.140 7.110 7.140 6.900 7.150 6,371,530 45,059,920 7.0721 4.246 4.228 4.246 4.103 4.252 10,714,255 4.2056 4.69%
2019-03-28 0 6.820 6.810 6.820 6.730 6.940 3,922,500 26,766,593 6.8239 4.056 4.050 4.056 4.002 4.127 6,596,008 4.0580 1.19%
2019-03-27 0 6.740 6.740 6.750 6.740 7.240 12,115,000 83,588,440 6.8996 4.008 4.008 4.014 4.008 4.305 20,372,375 4.1030 -4.53%
2019-03-26 0 7.060 7.050 7.060 7.020 7.190 2,772,663 19,681,137 7.0983 4.198 4.192 4.198 4.175 4.276 4,662,462 4.2212 -0.70%
2019-03-25 0 7.110 7.100 7.110 7.040 7.200 3,267,500 23,243,265 7.1135 4.228 4.222 4.228 4.187 4.282 5,494,572 4.2302 -1.52%
2019-03-22 0 7.220 7.190 7.220 7.100 7.270 2,729,000 19,626,690 7.1919 4.294 4.276 4.294 4.222 4.323 4,589,039 4.2769 0.56%
2019-03-21 0 7.180 7.170 7.180 7.100 7.240 2,918,659 20,884,606 7.1555 4.270 4.264 4.270 4.222 4.305 4,907,967 4.2552 -0.55%
2019-03-20 0 7.220 7.210 7.220 7.100 7.320 5,087,500 36,547,890 7.1839 4.294 4.288 4.294 4.222 4.353 8,555,052 4.2721 -1.63%
2019-03-19 0 7.340 7.340 7.360 7.280 7.420 1,500,308 11,056,502 7.3695 4.365 4.365 4.377 4.329 4.413 2,522,892 4.3825 -0.68%
2019-03-18 0 7.390 7.390 7.400 7.180 7.400 4,648,000 34,038,950 7.3234 4.395 4.395 4.401 4.270 4.401 7,815,996 4.3550 2.64%
2019-03-15 0 7.200 7.180 7.200 7.020 7.200 3,668,000 26,280,125 7.1647 4.282 4.270 4.282 4.175 4.282 6,168,045 4.2607 0.98%
2019-03-14 0 7.130 7.070 7.130 6.980 7.170 2,079,500 14,732,857 7.0848 4.240 4.204 4.240 4.151 4.264 3,496,851 4.2132 0.28%
2019-03-13 0 7.110 7.110 7.120 7.070 7.200 1,760,000 12,541,050 7.1256 4.228 4.228 4.234 4.204 4.282 2,959,586 4.2374 -1.39%
2019-03-12 0 7.210 7.170 7.210 7.170 7.350 3,093,500 22,381,282 7.2349 4.288 4.264 4.288 4.264 4.371 5,201,976 4.3025 -0.55%
2019-03-11 0 7.250 7.210 7.250 7.010 7.270 2,908,500 20,787,760 7.1472 4.311 4.288 4.311 4.169 4.323 4,890,883 4.2503 2.84%
2019-03-08 0 7.050 7.030 7.050 7.030 7.200 3,854,000 27,385,105 7.1056 4.192 4.181 4.192 4.181 4.282 6,480,820 4.2256 -1.81%
2019-03-07 0 7.180 7.170 7.180 7.100 7.480 7,015,000 50,797,830 7.2413 4.270 4.264 4.270 4.222 4.448 11,796,303 4.3063 -3.36%
2019-03-06 0 7.430 7.410 7.430 7.390 7.690 4,923,500 36,864,062 7.4874 4.418 4.407 4.418 4.395 4.573 8,279,272 4.4526 -2.88%
2019-03-05 0 7.650 7.630 7.650 7.400 7.690 7,140,500 54,366,065 7.6138 4.549 4.537 4.549 4.401 4.573 12,007,341 4.5277 2.00%
2019-03-04 0 7.500 7.490 7.500 7.260 7.600 7,644,000 57,208,362 7.4841 4.460 4.454 4.460 4.317 4.520 12,854,018 4.4506 3.31%
2019-03-01 0 7.260 7.220 7.260 7.190 7.370 2,554,500 18,515,625 7.2482 4.317 4.294 4.317 4.276 4.383 4,295,603 4.3104 -1.36%
2019-02-28 0 7.360 7.350 7.360 7.130 7.500 11,765,000 87,062,883 7.4002 4.377 4.371 4.377 4.240 4.460 19,783,821 4.4007 3.23%
2019-02-27 0 7.130 7.110 7.130 7.060 7.180 3,761,000 26,719,607 7.1044 4.240 4.228 4.240 4.198 4.270 6,324,433 4.2248 0.14%
2019-02-26 0 7.120 7.080 7.120 7.050 7.220 2,788,698 19,903,093 7.1371 4.234 4.210 4.234 4.192 4.294 4,689,426 4.2442 0.14%
2019-02-25 0 7.110 7.100 7.110 7.010 7.140 4,725,000 33,531,620 7.0966 4.228 4.222 4.228 4.169 4.246 7,945,478 4.2202 0.00%
2019-02-22 0 7.110 7.080 7.110 6.910 7.120 4,272,500 30,157,177 7.0584 4.228 4.210 4.228 4.109 4.234 7,184,562 4.1975 1.72%
2019-02-21 0 6.990 6.980 6.990 6.910 7.170 3,576,000 25,119,118 7.0244 4.157 4.151 4.157 4.109 4.264 6,013,340 4.1772 -1.69%
2019-02-20 0 7.110 7.110 7.120 6.900 7.160 4,269,902 30,316,965 7.1002 4.228 4.228 4.234 4.103 4.258 7,180,193 4.2223 1.57%
2019-02-19 0 7.000 7.000 7.020 6.900 7.170 4,812,500 33,806,450 7.0247 4.163 4.163 4.175 4.103 4.264 8,092,617 4.1774 -0.14%
2019-02-18 0 7.010 7.010 7.030 6.630 7.070 6,258,000 43,436,865 6.9410 4.169 4.169 4.181 3.943 4.204 10,523,345 4.1277 4.78%
2019-02-15 0 6.690 6.680 6.690 6.630 6.780 3,118,000 20,920,280 6.7095 3.978 3.972 3.978 3.943 4.032 5,243,175 3.9900 -1.18%
2019-02-14 0 6.770 6.760 6.770 6.670 6.830 3,334,350 22,522,233 6.7546 4.026 4.020 4.026 3.967 4.062 5,606,985 4.0168 -0.44%
2019-02-13 0 6.800 6.780 6.800 6.730 6.900 3,200,000 21,738,520 6.7933 4.044 4.032 4.044 4.002 4.103 5,381,065 4.0398 -1.16%
2019-02-12 0 6.880 6.870 6.880 6.780 6.900 4,480,000 30,703,545 6.8535 4.091 4.085 4.091 4.032 4.103 7,533,491 4.0756 0.44%
2019-02-11 0 6.850 6.830 6.850 6.710 6.870 5,787,500 39,381,970 6.8047 4.074 4.062 4.074 3.990 4.085 9,732,160 4.0466 0.15%
2019-02-08 0 6.840 6.810 6.840 6.460 6.840 4,605,000 30,837,755 6.6966 4.068 4.050 4.068 3.842 4.068 7,743,688 3.9823 3.95%
2019-02-04 0 6.580 6.580 6.590 6.470 6.590 1,096,500 7,175,815 6.5443 3.913 3.913 3.919 3.848 3.919 1,843,855 3.8917 1.54%
2019-02-01 0 6.480 6.480 6.490 6.300 6.510 3,434,500 22,188,880 6.4606 3.854 3.854 3.859 3.746 3.871 5,775,396 3.8420 2.69%
2019-01-31 0 6.310 6.280 6.310 6.190 6.310 2,505,000 15,693,565 6.2649 3.752 3.735 3.752 3.681 3.752 4,212,365 3.7256 2.44%
2019-01-30 0 6.160 6.130 6.160 6.080 6.200 1,176,500 7,211,045 6.1292 3.663 3.645 3.663 3.616 3.687 1,978,382 3.6449 -0.65%
2019-01-29 0 6.200 6.160 6.200 6.050 6.200 1,927,500 11,805,680 6.1249 3.687 3.663 3.687 3.598 3.687 3,241,251 3.6423 0.16%
2019-01-28 0 6.190 6.180 6.190 6.110 6.270 3,312,500 20,460,419 6.1767 3.681 3.675 3.681 3.633 3.729 5,570,243 3.6732 1.14%
2019-01-25 0 6.120 6.110 6.120 6.060 6.150 2,393,500 14,624,225 6.1100 3.639 3.633 3.639 3.604 3.657 4,024,868 3.6335 0.66%
2019-01-24 0 6.080 6.070 6.080 6.020 6.130 1,932,500 11,748,995 6.0797 3.616 3.610 3.616 3.580 3.645 3,249,659 3.6155 0.33%
2019-01-23 0 6.060 6.050 6.080 5.940 6.110 3,161,500 19,133,946 6.0522 3.604 3.598 3.616 3.532 3.633 5,316,324 3.5991 1.00%
2019-01-22 0 6.000 5.980 6.000 5.940 6.020 1,546,816 9,224,151 5.9633 3.568 3.556 3.568 3.532 3.580 2,601,099 3.5463 -0.50%
2019-01-21 0 6.030 6.010 6.030 5.960 6.050 3,486,712 20,898,487 5.9938 3.586 3.574 3.586 3.544 3.598 5,863,195 3.5644 0.84%
2019-01-18 0 5.980 5.960 5.980 5.880 6.050 4,418,000 26,238,854 5.9391 3.556 3.544 3.556 3.497 3.598 7,429,232 3.5318 -0.50%
2019-01-17 0 6.010 6.010 6.020 5.980 6.140 1,655,000 10,033,945 6.0628 3.574 3.574 3.580 3.556 3.651 2,783,019 3.6054 -0.83%
2019-01-16 0 6.060 6.060 6.090 6.020 6.150 1,377,500 8,385,070 6.0872 3.604 3.604 3.622 3.580 3.657 2,316,380 3.6199 -0.82%
2019-01-15 0 6.110 6.100 6.110 5.920 6.150 2,041,500 12,347,192 6.0481 3.633 3.628 3.633 3.520 3.657 3,432,951 3.5967 2.00%
2019-01-14 0 5.990 5.970 5.990 5.930 6.010 1,067,000 6,384,327 5.9834 3.562 3.550 3.562 3.526 3.574 1,794,249 3.5582 -0.50%
2019-01-11 0 6.020 6.000 6.020 5.930 6.060 1,070,000 6,423,572 6.0033 3.580 3.568 3.580 3.526 3.604 1,799,294 3.5701 1.18%
2019-01-10 0 5.950 5.950 5.960 5.890 6.040 1,679,500 10,051,635 5.9849 3.538 3.538 3.544 3.503 3.592 2,824,218 3.5591 0.17%
2019-01-09 0 5.940 5.930 5.940 5.800 6.000 2,815,000 16,714,470 5.9376 3.532 3.526 3.532 3.449 3.568 4,733,655 3.5310 1.19%
2019-01-08 0 5.870 5.850 5.870 5.840 5.890 1,213,000 7,112,935 5.8639 3.491 3.479 3.491 3.473 3.503 2,039,760 3.4871 0.00%
2019-01-07 0 5.870 5.860 5.870 5.790 5.920 1,834,500 10,721,815 5.8445 3.491 3.485 3.491 3.443 3.520 3,084,863 3.4756 0.69%
2019-01-04 0 5.830 5.820 5.830 5.580 5.860 3,082,000 17,816,205 5.7807 3.467 3.461 3.467 3.318 3.485 5,182,638 3.4377 3.00%
2019-01-03 0 5.660 5.640 5.660 5.620 5.780 1,084,500 6,154,005 5.6745 3.366 3.354 3.366 3.342 3.437 1,823,676 3.3745 -1.57%
2019-01-02 0 5.750 5.720 5.750 5.700 5.940 1,676,500 9,680,005 5.7739 3.419 3.402 3.419 3.390 3.532 2,819,173 3.4336 -1.88%
2018-12-31 0 5.860 5.850 5.860 5.840 5.900 331,249 1,945,354 5.8728 3.485 3.479 3.485 3.473 3.509 557,023 3.4924 0.34%
2018-12-28 0 5.840 5.840 5.880 5.600 5.880 2,383,500 13,818,580 5.7976 3.473 3.473 3.497 3.330 3.497 4,008,052 3.4477 3.55%
2018-12-27 0 5.640 5.640 5.650 5.640 5.770 740,500 4,221,870 5.7014 3.354 3.354 3.360 3.354 3.431 1,245,212 3.3905 -1.23%
2018-12-24 0 5.710 5.700 5.710 5.590 5.740 1,859,000 10,494,710 5.6454 3.396 3.390 3.396 3.324 3.413 3,126,062 3.3572 2.15%
2018-12-21 0 5.590 5.580 5.590 5.590 5.870 8,097,542 46,195,748 5.7049 3.324 3.318 3.324 3.324 3.491 13,616,687 3.3926 -4.28%
2018-12-20 0 5.840 5.830 5.840 5.820 5.970 3,173,300 18,726,633 5.9013 3.473 3.467 3.473 3.461 3.550 5,336,166 3.5094 -1.85%
2018-12-19 0 5.950 5.940 5.950 5.900 6.090 1,711,000 10,222,097 5.9743 3.538 3.532 3.538 3.509 3.622 2,877,188 3.5528 -1.98%
2018-12-18 0 6.070 6.060 6.070 5.920 6.090 5,562,590 33,540,499 6.0297 3.610 3.604 3.610 3.520 3.622 9,353,955 3.5857 2.19%
2018-12-17 0 5.940 5.930 5.940 5.860 5.970 1,708,000 10,148,200 5.9416 3.532 3.526 3.532 3.485 3.550 2,872,143 3.5333 0.17%
2018-12-14 0 5.930 5.920 5.930 5.830 5.970 1,618,500 9,588,675 5.9244 3.526 3.520 3.526 3.467 3.550 2,721,642 3.5231 0.00%
2018-12-13 0 5.930 5.920 5.930 5.800 5.940 2,283,910 13,448,569 5.8884 3.526 3.520 3.526 3.449 3.532 3,840,584 3.5017 2.07%
2018-12-12 0 5.810 5.810 5.820 5.800 5.940 2,360,500 13,848,700 5.8669 3.455 3.455 3.461 3.449 3.532 3,969,376 3.4889 -1.36%
2018-12-11 0 5.890 5.870 5.890 5.820 5.950 2,090,000 12,277,595 5.8744 3.503 3.491 3.503 3.461 3.538 3,514,508 3.4934 -0.17%
2018-12-10 0 5.900 5.890 5.900 5.860 5.910 2,912,000 17,154,650 5.8910 3.509 3.503 3.509 3.485 3.515 4,896,769 3.5033 -0.51%
2018-12-07 0 5.930 5.930 5.940 5.920 6.070 3,419,309 20,407,229 5.9682 3.526 3.526 3.532 3.520 3.610 5,749,851 3.5492 -1.98%
2018-12-06 0 6.050 6.030 6.050 6.010 6.170 3,221,500 19,569,715 6.0747 3.598 3.586 3.598 3.574 3.669 5,417,219 3.6125 -1.63%
2018-12-05 0 6.150 6.150 6.160 6.020 6.190 3,623,173 22,308,532 6.1572 3.657 3.657 3.663 3.580 3.681 6,092,665 3.6615 0.82%
2018-12-04 0 6.100 6.080 6.100 5.900 6.200 7,048,000 42,736,205 6.0636 3.628 3.616 3.628 3.509 3.687 11,851,795 3.6059 -1.13%
2018-12-03 0 6.170 6.170 6.180 6.120 6.330 5,749,334 35,741,631 6.2167 3.669 3.669 3.675 3.639 3.764 9,667,981 3.6969 -2.06%
2018-11-30 0 6.300 6.290 6.300 6.200 6.360 2,412,000 15,217,570 6.3091 3.746 3.741 3.746 3.687 3.782 4,055,978 3.7519 0.64%
2018-11-29 0 6.260 6.260 6.270 6.200 6.350 1,542,500 9,672,270 6.2705 3.723 3.723 3.729 3.687 3.776 2,593,841 3.7289 -0.48%
2018-11-28 0 6.290 6.280 6.290 6.170 6.290 1,655,000 10,318,025 6.2345 3.741 3.735 3.741 3.669 3.741 2,783,019 3.7075 1.62%
2018-11-27 0 6.190 6.180 6.190 6.160 6.270 511,000 3,168,700 6.2010 3.681 3.675 3.681 3.663 3.729 859,289 3.6876 -0.48%
2018-11-26 0 6.220 6.220 6.230 6.180 6.300 958,500 5,989,335 6.2487 3.699 3.699 3.705 3.675 3.746 1,611,797 3.7159 0.48%
2018-11-23 0 6.190 6.170 6.190 6.120 6.290 1,158,000 7,171,685 6.1932 3.681 3.669 3.681 3.639 3.741 1,947,273 3.6829 -1.90%
2018-11-22 0 6.310 6.310 6.320 6.230 6.350 281,500 1,775,185 6.3062 3.752 3.752 3.758 3.705 3.776 473,366 3.7501 -0.47%
2018-11-21 0 6.340 6.310 6.340 6.160 6.340 1,089,619 6,867,418 6.3026 3.770 3.752 3.770 3.663 3.770 1,832,284 3.7480 0.96%
2018-11-20 0 6.280 6.250 6.290 6.180 6.330 1,308,000 8,188,920 6.2606 3.735 3.717 3.741 3.675 3.764 2,199,510 3.7231 -1.26%
2018-11-19 0 6.360 6.350 6.360 6.180 6.470 1,754,000 11,162,434 6.3640 3.782 3.776 3.782 3.675 3.848 2,949,496 3.7845 -0.93%
2018-11-16 0 6.420 6.400 6.420 6.310 6.480 2,957,500 18,848,284 6.3730 3.818 3.806 3.818 3.752 3.854 4,973,281 3.7899 0.47%
2018-11-15 0 6.390 6.390 6.430 6.210 6.490 4,087,500 26,189,440 6.4072 3.800 3.800 3.824 3.693 3.859 6,873,469 3.8102 2.08%
2018-11-14 0 6.260 6.260 6.270 6.150 6.300 1,967,500 12,281,670 6.2423 3.723 3.723 3.729 3.657 3.746 3,308,514 3.7121 0.97%
2018-11-13 0 6.200 6.180 6.200 6.020 6.220 1,581,000 9,746,510 6.1648 3.687 3.675 3.687 3.580 3.699 2,658,582 3.6661 0.00%
2018-11-12 0 6.200 6.160 6.200 6.100 6.200 1,733,500 10,698,895 6.1718 3.687 3.663 3.687 3.628 3.687 2,915,024 3.6703 1.64%
2018-11-09 0 6.100 6.090 6.100 6.080 6.300 3,517,500 21,577,870 6.1344 3.628 3.622 3.628 3.616 3.746 5,914,967 3.6480 -3.33%
2018-11-08 0 6.310 6.310 6.320 6.270 6.400 2,364,500 15,030,235 6.3566 3.752 3.752 3.758 3.729 3.806 3,976,102 3.7801 -0.47%
2018-11-07 0 6.340 6.330 6.340 6.200 6.390 3,229,000 20,438,900 6.3298 3.770 3.764 3.770 3.687 3.800 5,429,831 3.7642 0.96%
2018-11-06 0 6.280 6.280 6.290 6.090 6.320 2,896,000 17,983,960 6.2099 3.735 3.735 3.741 3.622 3.758 4,869,864 3.6929 0.96%
2018-11-05 0 6.220 6.210 6.220 6.060 6.240 3,171,000 19,457,065 6.1359 3.699 3.693 3.699 3.604 3.711 5,332,299 3.6489 0.48%
2018-11-02 0 6.190 6.190 6.200 6.090 6.220 5,637,500 34,785,925 6.1705 3.681 3.681 3.687 3.622 3.699 9,479,923 3.6694 1.48%
2018-11-01 0 6.100 6.090 6.100 6.040 6.220 3,774,500 23,250,320 6.1598 3.628 3.622 3.628 3.592 3.699 6,347,134 3.6631 0.16%
2018-10-31 0 6.090 6.080 6.090 5.850 6.110 4,772,500 28,790,270 6.0325 3.622 3.616 3.622 3.479 3.633 8,025,354 3.5874 3.57%
2018-10-30 0 5.880 5.870 5.880 5.670 5.900 1,946,500 11,265,985 5.7878 3.497 3.491 3.497 3.372 3.509 3,273,201 3.4419 2.08%
2018-10-29 0 5.760 5.740 5.760 5.700 5.880 2,178,500 12,560,830 5.7658 3.425 3.413 3.425 3.390 3.497 3,663,328 3.4288 -0.69%
2018-10-26 0 5.800 5.800 5.810 5.690 5.890 1,667,500 9,627,355 5.7735 3.449 3.449 3.455 3.384 3.503 2,804,039 3.4334 -1.02%
2018-10-25 0 5.860 5.850 5.860 5.610 5.890 2,733,500 15,779,067 5.7725 3.485 3.479 3.485 3.336 3.503 4,596,606 3.4328 2.45%
2018-10-24 0 5.720 5.710 5.720 5.650 5.850 1,871,000 10,743,322 5.7420 3.402 3.396 3.402 3.360 3.479 3,146,241 3.4147 -0.17%
2018-10-23 0 5.730 5.730 5.740 5.680 5.910 1,746,500 10,093,305 5.7792 3.408 3.408 3.413 3.378 3.515 2,936,884 3.4367 -2.88%
2018-10-22 0 5.900 5.880 5.900 5.650 5.930 3,275,589 19,145,775 5.8450 3.509 3.497 3.509 3.360 3.526 5,508,174 3.4759 4.42%
2018-10-19 0 5.650 5.640 5.650 5.430 5.670 3,180,000 17,713,280 5.5702 3.360 3.354 3.360 3.229 3.372 5,347,433 3.3125 1.80%
2018-10-18 0 5.550 5.540 5.550 5.490 5.610 3,710,000 20,479,230 5.5200 3.300 3.295 3.300 3.265 3.336 6,238,672 3.2826 0.18%
2018-10-16 0 5.540 5.520 5.540 5.490 5.640 4,441,000 24,502,960 5.5174 3.295 3.283 3.295 3.265 3.354 7,467,909 3.2811 -0.54%
2018-10-15 0 5.570 5.550 5.570 5.510 5.680 1,359,000 7,616,050 5.6042 3.312 3.300 3.312 3.277 3.378 2,285,271 3.3327 -0.54%
2018-10-12 0 5.600 5.600 5.610 5.480 5.630 3,660,000 20,335,345 5.5561 3.330 3.330 3.336 3.259 3.348 6,154,593 3.3041 0.90%
2018-10-11 0 5.550 5.540 5.550 5.480 5.740 9,554,500 53,245,715 5.5728 3.300 3.295 3.300 3.259 3.413 16,066,682 3.3140 -4.97%
2018-10-10 0 5.840 5.840 5.860 5.770 5.910 1,226,508 7,186,511 5.8593 3.473 3.473 3.485 3.431 3.515 2,062,475 3.4844 0.00%
2018-10-09 0 5.840 5.830 5.840 5.780 5.890 1,698,884 9,936,572 5.8489 3.473 3.467 3.473 3.437 3.503 2,856,814 3.4782 0.69%
2018-10-08 0 5.800 5.790 5.800 5.770 5.910 3,198,000 18,605,675 5.8179 3.449 3.443 3.449 3.431 3.515 5,377,702 3.4598 -0.68%
2018-10-05 0 5.840 5.830 5.840 5.790 5.900 1,041,500 6,061,680 5.8201 3.473 3.467 3.473 3.443 3.509 1,751,368 3.4611 -0.51%
2018-10-04 0 5.870 5.870 5.880 5.860 6.170 1,581,500 9,379,100 5.9305 3.491 3.491 3.497 3.485 3.669 2,659,423 3.5267 -1.84%
2018-10-03 0 5.980 5.950 5.980 5.890 6.000 1,081,000 6,423,440 5.9421 3.556 3.538 3.556 3.503 3.568 1,817,791 3.5337 1.70%
2018-10-02 0 5.880 5.870 5.880 5.880 6.020 939,000 5,572,845 5.9349 3.497 3.491 3.497 3.497 3.580 1,579,006 3.5293 -2.16%
2018-09-28 0 6.010 6.000 6.010 5.920 6.100 1,619,000 9,691,765 5.9863 3.574 3.568 3.574 3.520 3.628 2,722,482 3.5599 0.33%
2018-09-27 0 5.990 5.980 5.990 5.980 6.110 1,679,000 10,097,602 6.0141 3.562 3.556 3.562 3.556 3.633 2,823,377 3.5764 -1.32%
2018-09-26 0 6.070 6.050 6.070 5.910 6.110 4,476,000 26,915,790 6.0134 3.610 3.598 3.610 3.515 3.633 7,526,764 3.5760 2.02%
2018-09-24 0 5.950 5.950 5.980 5.920 6.180 2,090,500 12,512,372 5.9853 3.538 3.538 3.556 3.520 3.675 3,515,349 3.5594 -3.72%
2018-09-21 0 6.180 6.150 6.180 5.890 6.180 2,167,500 13,188,970 6.0849 3.675 3.657 3.675 3.503 3.675 3,644,831 3.6185 4.04%
2018-09-20 0 5.940 5.930 5.940 5.860 5.960 923,000 5,455,788 5.9109 3.532 3.526 3.532 3.485 3.544 1,552,101 3.5151 1.37%
2018-09-19 0 5.860 5.860 5.900 5.770 5.980 7,582,500 44,617,435 5.8843 3.485 3.485 3.509 3.431 3.556 12,750,601 3.4992 0.69%
2018-09-18 0 5.820 5.810 5.820 5.600 5.830 3,595,800 20,781,023 5.7792 3.461 3.455 3.461 3.330 3.467 6,046,635 3.4368 0.69%
2018-09-17 0 5.780 5.770 5.780 5.660 5.820 3,819,000 22,018,268 5.7655 3.437 3.431 3.437 3.366 3.461 6,421,964 3.4286 0.70%
2018-09-14 0 5.740 5.730 5.740 5.630 5.770 4,218,000 24,086,024 5.7103 3.413 3.408 3.413 3.348 3.431 7,092,916 3.3958 1.41%
2018-09-13 0 5.660 5.640 5.660 5.560 5.790 7,656,500 43,107,836 5.6302 3.366 3.354 3.366 3.306 3.443 12,875,038 3.3482 1.98%
2018-09-12 0 5.550 5.540 5.550 5.550 5.740 7,171,000 40,369,922 5.6296 3.300 3.295 3.300 3.300 3.413 12,058,630 3.3478 -2.80%
2018-09-11 0 5.710 5.710 5.730 5.710 5.850 5,503,000 31,687,325 5.7582 3.396 3.396 3.408 3.396 3.479 9,253,750 3.4243 -1.38%
2018-09-10 0 5.790 5.790 5.810 5.780 6.000 5,097,000 29,953,120 5.8766 3.443 3.443 3.455 3.437 3.568 8,571,027 3.4947 -2.69%
2018-09-07 0 5.950 5.940 5.950 5.880 6.140 4,987,500 29,914,205 5.9978 3.538 3.532 3.538 3.497 3.651 8,386,894 3.5668 -1.00%
2018-09-06 0 6.010 6.010 6.020 5.990 6.230 4,766,000 29,036,305 6.0924 3.574 3.574 3.580 3.562 3.705 8,014,423 3.6230 -2.12%
2018-09-05 0 6.140 6.130 6.140 6.130 6.230 1,122,000 6,923,225 6.1704 3.651 3.645 3.651 3.645 3.705 1,886,736 3.6694 -0.49%
2018-09-04 0 6.170 6.170 6.180 6.120 6.250 1,278,680 7,911,986 6.1876 3.669 3.669 3.675 3.639 3.717 2,150,206 3.6796 0.16%
2018-09-03 0 6.160 6.150 6.160 6.120 6.210 1,439,450 8,867,723 6.1605 3.663 3.657 3.663 3.639 3.693 2,420,554 3.6635 -1.28%
2018-08-31 0 6.240 6.180 6.240 6.130 6.310 4,008,195 24,849,350 6.1996 3.711 3.675 3.711 3.645 3.752 6,740,111 3.6868 0.16%
2018-08-30 0 6.230 6.220 6.230 6.210 6.470 3,161,500 19,929,762 6.3039 3.705 3.699 3.705 3.693 3.848 5,316,324 3.7488 -3.26%
2018-08-29 0 6.440 6.420 6.440 6.290 6.540 5,225,871 33,838,652 6.4752 3.830 3.818 3.830 3.741 3.889 8,787,734 3.8507 1.90%
2018-08-28 0 6.320 6.300 6.320 6.240 6.350 4,938,500 31,125,495 6.3026 3.758 3.746 3.758 3.711 3.776 8,304,496 3.7480 -0.32%
2018-08-27 0 6.340 6.330 6.340 6.250 6.370 4,552,500 28,785,435 6.3230 3.770 3.764 3.770 3.717 3.788 7,655,405 3.7601 2.09%
2018-08-24 0 6.210 6.200 6.210 6.100 6.250 4,242,000 26,294,795 6.1987 3.693 3.687 3.693 3.628 3.717 7,133,274 3.6862 0.49%
2018-08-23 0 6.180 6.170 6.180 6.070 6.210 3,321,500 20,339,433 6.1236 3.675 3.669 3.675 3.610 3.693 5,585,377 3.6416 -0.48%
2018-08-22 0 6.210 6.200 6.210 6.100 6.280 6,115,000 37,884,102 6.1953 3.693 3.687 3.693 3.628 3.735 10,282,878 3.6842 1.80%
2018-08-21 0 6.100 6.090 6.100 5.770 6.140 6,815,000 40,972,718 6.0121 3.628 3.622 3.628 3.431 3.651 11,459,986 3.5753 5.90%
2018-08-20 0 5.760 5.750 5.760 5.700 5.810 2,884,500 16,599,892 5.7549 3.425 3.419 3.425 3.390 3.455 4,850,525 3.4223 1.23%
2018-08-17 0 5.690 5.690 5.700 5.640 5.860 4,411,432 25,258,964 5.7258 3.384 3.384 3.390 3.354 3.485 7,418,188 3.4050 -0.87%
2018-08-16 0 5.740 5.720 5.740 5.670 5.900 6,536,651 37,722,659 5.7709 3.413 3.402 3.413 3.372 3.509 10,991,919 3.4319 -1.03%
2018-08-15 0 5.800 5.800 5.810 5.750 6.110 6,245,000 36,717,220 5.8795 3.449 3.449 3.455 3.419 3.633 10,501,484 3.4964 -4.61%
2018-08-14 0 6.080 6.060 6.080 6.040 6.210 2,976,806 18,164,738 6.1021 3.616 3.604 3.616 3.592 3.693 5,005,746 3.6288 -1.46%
2018-08-13 0 6.170 6.160 6.170 6.120 6.300 2,313,508 14,301,424 6.1817 3.669 3.663 3.669 3.639 3.746 3,890,355 3.6761 -2.53%
2018-08-10 0 6.330 6.320 6.330 6.250 6.490 3,309,124 21,023,616 6.3532 3.764 3.758 3.764 3.717 3.859 5,564,566 3.7781 -1.40%
2018-08-09 0 6.420 6.410 6.420 6.180 6.530 7,776,328 49,970,478 6.4260 3.818 3.812 3.818 3.675 3.883 13,076,539 3.8214 3.88%
2018-08-08 0 6.180 6.180 6.190 6.130 6.280 4,669,208 29,038,708 6.2192 3.675 3.675 3.681 3.645 3.735 7,851,659 3.6984 0.49%
2018-08-07 0 6.150 6.150 6.170 6.060 6.240 2,891,332 17,800,313 6.1564 3.657 3.657 3.669 3.604 3.711 4,862,014 3.6611 0.65%
2018-08-06 0 6.110 6.090 6.110 6.070 6.270 2,743,500 16,832,235 6.1353 3.633 3.622 3.633 3.610 3.729 4,613,422 3.6485 -1.93%
2018-08-03 0 6.230 6.210 6.230 6.190 6.350 1,773,823 11,060,405 6.2353 3.705 3.693 3.705 3.681 3.776 2,982,830 3.7080 -0.80%
2018-08-02 0 6.280 6.280 6.290 6.180 6.410 2,541,000 15,985,795 6.2911 3.735 3.735 3.741 3.675 3.812 4,272,902 3.7412 -2.03%
2018-08-01 0 6.410 6.360 6.410 6.340 6.450 1,221,000 7,800,570 6.3887 3.812 3.782 3.812 3.770 3.836 2,053,212 3.7992 0.79%
2018-07-31 0 6.360 6.350 6.360 6.250 6.450 2,891,500 18,369,325 6.3529 3.782 3.776 3.782 3.717 3.836 4,862,296 3.7779 0.16%
2018-07-30 0 6.350 6.350 6.360 6.290 6.450 1,676,000 10,649,469 6.3541 3.776 3.776 3.782 3.741 3.836 2,818,333 3.7786 -0.78%
2018-07-27 0 6.400 6.390 6.400 6.290 6.480 2,011,000 12,867,795 6.3987 3.806 3.800 3.806 3.741 3.854 3,381,663 3.8052 0.79%
2018-07-26 0 6.350 6.350 6.370 6.290 6.430 2,288,621 14,546,249 6.3559 3.776 3.776 3.788 3.741 3.824 3,848,506 3.7797 1.11%
2018-07-25 0 6.280 6.250 6.280 6.240 6.340 1,565,244 9,838,562 6.2856 3.735 3.717 3.735 3.711 3.770 2,632,087 3.7379 -0.48%
2018-07-24 0 6.310 6.300 6.310 6.100 6.320 2,986,730 18,696,948 6.2600 3.752 3.746 3.752 3.628 3.758 5,022,434 3.7227 2.77%
2018-07-23 0 6.140 6.120 6.140 6.090 6.230 2,825,827 17,338,439 6.1357 3.651 3.639 3.651 3.622 3.705 4,751,862 3.6488 -0.16%
2018-07-20 0 6.150 6.150 6.170 6.130 6.270 3,604,942 22,311,880 6.1892 3.657 3.657 3.669 3.645 3.729 6,062,008 3.6806 -1.91%
2018-07-19 0 6.270 6.260 6.270 6.220 6.420 2,676,000 16,863,410 6.3017 3.729 3.723 3.729 3.699 3.818 4,499,915 3.7475 -1.57%
2018-07-18 0 6.370 6.360 6.370 6.350 6.510 2,305,500 14,835,793 6.4350 3.788 3.782 3.788 3.776 3.871 3,876,889 3.8267 -0.16%
2018-07-17 0 6.380 6.380 6.390 6.320 6.480 3,227,000 20,599,630 6.3835 3.794 3.794 3.800 3.758 3.854 5,426,467 3.7961 -0.31%
2018-07-16 0 6.400 6.390 6.410 6.360 6.520 980,000 6,277,145 6.4053 3.806 3.800 3.812 3.782 3.877 1,647,951 3.8091 -2.44%
2018-07-13 0 6.560 6.550 6.560 6.310 6.650 6,384,500 41,500,077 6.5001 3.901 3.895 3.901 3.752 3.955 10,736,065 3.8655 4.29%
2018-07-12 0 6.290 6.280 6.290 6.230 6.340 2,619,500 16,468,260 6.2868 3.741 3.735 3.741 3.705 3.770 4,404,906 3.7386 0.96%
2018-07-11 0 6.230 6.230 6.260 6.090 6.270 3,207,500 19,952,430 6.2206 3.705 3.705 3.723 3.622 3.729 5,393,677 3.6992 -0.64%
2018-07-10 0 6.270 6.260 6.270 6.200 6.290 1,968,601 12,303,576 6.2499 3.729 3.723 3.729 3.687 3.741 3,310,365 3.7167 0.64%
2018-07-09 0 6.230 6.210 6.230 6.070 6.240 3,277,500 20,228,400 6.1719 3.705 3.693 3.705 3.610 3.711 5,511,387 3.6703 2.30%
2018-07-06 0 6.090 6.080 6.090 5.820 6.120 6,975,087 41,761,193 5.9872 3.622 3.616 3.622 3.461 3.639 11,729,186 3.5605 2.35%
2018-07-05 0 5.950 5.940 5.950 5.920 6.090 3,930,500 23,466,880 5.9705 3.538 3.532 3.538 3.520 3.622 6,609,461 3.5505 -1.82%
2018-07-04 0 6.060 6.040 6.060 6.020 6.190 1,737,500 10,525,500 6.0578 3.604 3.592 3.604 3.580 3.681 2,921,750 3.6025 -0.98%
2018-07-03 0 6.120 6.120 6.140 6.010 6.250 3,849,500 23,437,204 6.0884 3.639 3.639 3.651 3.574 3.717 6,473,253 3.6206 -2.08%
2018-06-29 0 6.250 6.250 6.270 6.020 6.270 8,774,000 54,277,042 6.1861 3.717 3.717 3.729 3.580 3.729 14,754,207 3.6788 3.99%
2018-06-28 0 6.010 6.010 6.030 5.940 6.080 3,970,000 23,906,210 6.0217 3.574 3.574 3.586 3.532 3.616 6,675,883 3.5810 0.00%
2018-06-27 0 6.010 6.000 6.010 5.980 6.210 3,315,697 20,151,420 6.0776 3.574 3.568 3.574 3.556 3.693 5,575,619 3.6142 -2.75%
2018-06-26 0 6.180 6.180 6.190 6.100 6.250 2,997,000 18,520,545 6.1797 3.675 3.675 3.681 3.628 3.717 5,039,703 3.6749 -0.32%
2018-06-25 0 6.200 6.180 6.200 6.150 6.380 4,140,500 25,744,890 6.2178 3.687 3.675 3.687 3.657 3.794 6,962,593 3.6976 -2.82%
2018-06-22 0 6.380 6.360 6.380 6.230 6.400 1,792,500 11,312,065 6.3108 3.794 3.782 3.794 3.705 3.806 3,014,237 3.7529 1.27%
2018-06-21 0 6.300 6.290 6.300 6.260 6.530 3,219,067 20,526,897 6.3767 3.746 3.741 3.746 3.723 3.883 5,413,127 3.7921 -1.25%
2018-06-20 0 6.380 6.370 6.380 6.250 6.530 5,669,095 36,165,513 6.3794 3.794 3.788 3.794 3.717 3.883 9,533,052 3.7937 2.24%
2018-06-19 0 6.240 6.230 6.240 6.190 6.520 7,590,000 47,938,245 6.3160 3.711 3.705 3.711 3.681 3.877 12,763,213 3.7560 -4.73%
2018-06-15 0 6.550 6.550 6.570 6.530 6.640 2,467,000 16,209,365 6.5705 3.895 3.895 3.907 3.883 3.949 4,148,465 3.9073 -0.76%
2018-06-14 0 6.600 6.590 6.600 6.560 6.780 4,235,500 28,170,925 6.6511 3.925 3.919 3.925 3.901 4.032 7,122,344 3.9553 -1.93%
2018-06-13 0 6.730 6.730 6.740 6.660 6.880 6,754,500 44,665,077 6.6126 4.002 4.002 4.008 3.961 4.091 11,358,250 3.9324 -1.46%
2018-06-12 0 6.830 6.800 6.830 6.750 6.880 6,375,000 43,357,057 6.8011 4.062 4.044 4.062 4.014 4.091 10,720,090 4.0445 -0.15%
2018-06-11 0 6.840 6.820 6.840 6.770 6.890 1,836,500 12,566,880 6.8428 4.068 4.056 4.068 4.026 4.097 3,088,227 4.0693 0.44%
2018-06-08 0 6.810 6.790 6.810 6.750 6.870 3,779,658 25,771,257 6.8184 4.050 4.038 4.050 4.014 4.085 6,355,808 4.0548 -1.30%
2018-06-07 0 6.900 6.880 6.900 6.850 6.970 4,024,500 27,843,585 6.9185 4.103 4.091 4.103 4.074 4.145 6,767,530 4.1143 0.73%
2018-06-06 0 7.090 7.090 7.100 7.010 7.100 5,100,500 36,093,710 7.0765 4.074 4.074 4.079 4.028 4.079 8,877,418 4.0658 0.28%
2018-06-05 0 7.070 7.060 7.070 7.000 7.230 14,865,910 104,925,561 7.0581 4.062 4.056 4.062 4.022 4.154 25,874,109 4.0552 -1.26%
2018-06-04 0 7.160 7.140 7.160 7.090 7.220 6,219,035 44,549,632 7.1634 4.114 4.102 4.114 4.074 4.148 10,824,227 4.1157 1.27%
2018-06-01 0 7.070 7.060 7.070 6.910 7.150 4,003,000 28,080,660 7.0149 4.062 4.056 4.062 3.970 4.108 6,967,219 4.0304 -0.98%
2018-05-31 0 7.140 7.050 7.140 7.010 7.140 5,103,000 36,153,865 7.0848 4.102 4.051 4.102 4.028 4.102 8,881,769 4.0706 2.44%
2018-05-30 0 6.970 6.960 6.970 6.960 7.080 6,355,081 44,517,163 7.0050 4.005 3.999 4.005 3.999 4.068 11,061,015 4.0247 -2.11%
2018-05-29 0 7.120 7.100 7.120 7.080 7.360 6,334,500 45,530,607 7.1877 4.091 4.079 4.091 4.068 4.229 11,025,194 4.1297 -2.86%
2018-05-28 0 7.330 7.320 7.330 7.140 7.350 3,670,709 26,627,112 7.2539 4.211 4.206 4.211 4.102 4.223 6,388,867 4.1677 1.66%
2018-05-25 0 7.210 7.200 7.230 7.180 7.330 2,570,000 18,608,195 7.2405 4.142 4.137 4.154 4.125 4.211 4,473,084 4.1600 -0.69%
2018-05-24 0 7.260 7.250 7.260 7.210 7.310 2,499,500 18,172,445 7.2704 4.171 4.165 4.171 4.142 4.200 4,350,378 4.1772 0.00%
2018-05-23 0 7.260 7.250 7.260 7.240 7.410 4,342,993 31,689,219 7.2966 4.171 4.165 4.171 4.160 4.257 7,558,977 4.1923 -1.49%
2018-05-21 0 7.370 7.350 7.370 7.300 7.480 4,056,563 29,889,279 7.3681 4.234 4.223 4.234 4.194 4.298 7,060,446 4.2333 -0.14%
2018-05-18 0 7.380 7.380 7.400 7.150 7.570 13,515,500 100,110,905 7.4071 4.240 4.240 4.252 4.108 4.349 23,523,721 4.2557 2.36%
2018-05-17 0 7.210 7.200 7.210 7.170 7.250 3,595,550 25,906,567 7.2052 4.142 4.137 4.142 4.120 4.165 6,258,053 4.1397 0.14%
2018-05-16 0 7.200 7.190 7.200 7.140 7.230 2,950,039 21,205,916 7.1884 4.137 4.131 4.137 4.102 4.154 5,134,541 4.1301 0.00%
2018-05-15 0 7.200 7.200 7.210 7.170 7.260 3,310,193 23,883,188 7.2150 4.137 4.137 4.142 4.120 4.171 5,761,389 4.1454 0.00%
2018-05-14 0 7.200 7.170 7.200 7.140 7.260 2,624,114 18,855,812 7.1856 4.137 4.120 4.137 4.102 4.171 4,567,269 4.1285 0.28%
2018-05-11 0 7.180 7.170 7.180 7.130 7.280 3,140,500 22,622,205 7.2034 4.125 4.120 4.125 4.097 4.183 5,466,039 4.1387 0.14%
2018-05-10 0 7.170 7.150 7.170 7.000 7.170 3,843,074 27,268,179 7.0954 4.120 4.108 4.120 4.022 4.120 6,688,868 4.0767 0.70%
2018-05-09 0 7.120 7.100 7.120 7.050 7.160 4,504,000 31,955,385 7.0949 4.091 4.079 4.091 4.051 4.114 7,839,210 4.0764 0.28%
2018-05-08 0 7.100 7.100 7.120 7.040 7.200 3,421,625 24,361,098 7.1197 4.079 4.079 4.091 4.045 4.137 5,955,337 4.0906 0.42%
2018-05-07 0 7.070 7.070 7.080 7.010 7.120 2,608,500 18,451,922 7.0738 4.062 4.062 4.068 4.028 4.091 4,540,093 4.0642 0.00%
2018-05-04 0 7.070 7.040 7.070 7.020 7.200 3,007,000 21,305,795 7.0854 4.062 4.045 4.062 4.033 4.137 5,233,682 4.0709 -0.28%
2018-05-03 0 7.090 7.070 7.090 6.960 7.220 3,048,134 21,535,905 7.0653 4.074 4.062 4.074 3.999 4.148 5,305,276 4.0593 -1.80%
2018-05-02 0 7.220 7.200 7.220 7.150 7.280 2,804,500 20,173,730 7.1933 4.148 4.137 4.148 4.108 4.183 4,881,231 4.1329 -0.82%
2018-04-30 0 7.280 7.270 7.280 6.960 7.290 6,833,109 49,261,342 7.2092 4.183 4.177 4.183 3.999 4.188 11,893,023 4.1420 4.75%
2018-04-27 0 6.950 6.940 6.950 6.850 7.050 4,662,000 32,235,190 6.9145 3.993 3.987 3.993 3.936 4.051 8,114,209 3.9727 -0.71%
2018-04-26 0 7.000 6.970 7.000 6.870 7.190 5,133,000 36,009,760 7.0153 4.022 4.005 4.022 3.947 4.131 8,933,984 4.0306 -2.37%
2018-04-25 0 7.170 7.150 7.180 6.970 7.240 6,279,500 44,912,130 7.1522 4.120 4.108 4.125 4.005 4.160 10,929,466 4.1093 1.41%
2018-04-24 0 7.070 7.060 7.070 6.950 7.120 4,835,500 33,934,170 7.0177 4.062 4.056 4.062 3.993 4.091 8,416,185 4.0320 2.61%
2018-04-23 0 6.890 6.890 6.930 6.880 7.070 2,374,500 16,437,370 6.9225 3.959 3.959 3.982 3.953 4.062 4,132,816 3.9773 -0.58%
2018-04-20 0 6.930 6.920 6.930 6.880 7.080 7,358,498 51,182,295 6.9555 3.982 3.976 3.982 3.953 4.068 12,807,462 3.9963 -2.81%
2018-04-19 0 7.130 7.130 7.140 6.990 7.150 4,835,000 34,302,085 7.0945 4.097 4.097 4.102 4.016 4.108 8,415,315 4.0761 1.86%
2018-04-18 0 7.000 7.000 7.020 6.840 7.080 7,101,000 49,295,945 6.9421 4.022 4.022 4.033 3.930 4.068 12,359,287 3.9886 0.14%
2018-04-17 0 6.990 6.990 7.000 6.940 7.110 7,436,000 52,098,825 7.0063 4.016 4.016 4.022 3.987 4.085 12,942,354 4.0255 -1.13%
2018-04-16 0 7.070 7.060 7.070 7.020 7.160 5,220,000 36,884,945 7.0661 4.062 4.056 4.062 4.033 4.114 9,085,407 4.0598 -1.26%
2018-04-13 0 7.160 7.150 7.170 7.130 7.300 5,074,000 36,483,670 7.1903 4.114 4.108 4.120 4.097 4.194 8,831,294 4.1312 -1.10%
2018-04-12 0 7.240 7.230 7.240 7.100 7.320 7,818,500 56,450,117 7.2201 4.160 4.154 4.160 4.079 4.206 13,608,095 4.1483 1.54%
2018-04-11 0 7.130 7.120 7.130 7.070 7.420 14,343,103 102,916,128 7.1753 4.097 4.091 4.097 4.062 4.263 24,964,163 4.1226 -2.06%
2018-04-10 0 7.280 7.270 7.280 7.170 7.470 12,369,183 90,022,749 7.2780 4.183 4.177 4.183 4.120 4.292 21,528,557 4.1816 -1.49%
2018-04-09 0 7.390 7.390 7.410 6.770 7.610 26,836,500 195,585,735 7.2880 4.246 4.246 4.257 3.890 4.372 46,708,914 4.1873 8.84%
2018-04-06 0 6.790 6.760 6.790 6.750 6.980 1,508,000 10,258,775 6.8029 3.901 3.884 3.901 3.878 4.010 2,624,673 3.9086 -0.29%
2018-04-04 0 6.810 6.810 6.820 6.750 7.010 6,037,500 41,634,270 6.8959 3.913 3.913 3.918 3.878 4.028 10,508,266 3.9620 -0.44%
2018-04-03 0 6.840 6.830 6.840 6.600 6.850 4,557,010 30,699,027 6.7367 3.930 3.924 3.930 3.792 3.936 7,931,474 3.8705 0.00%
2018-03-29 0 6.840 6.820 6.840 6.700 6.890 3,910,000 26,550,030 6.7903 3.930 3.918 3.930 3.849 3.959 6,805,353 3.9013 0.44%
2018-03-28 0 6.810 6.790 6.810 6.700 7.080 9,578,964 66,163,880 6.9072 3.913 3.901 3.913 3.849 4.068 16,672,182 3.9685 -0.15%
2018-03-27 0 6.820 6.820 6.840 6.710 7.030 11,305,560 78,012,088 6.9003 3.918 3.918 3.930 3.855 4.039 19,677,321 3.9646 0.89%
2018-03-26 0 6.760 6.750 6.760 6.490 6.760 4,047,644 26,849,164 6.6333 3.884 3.878 3.884 3.729 3.884 7,044,922 3.8111 3.68%
2018-03-23 0 6.520 6.510 6.520 6.430 6.660 8,659,463 56,637,261 6.5405 3.746 3.740 3.746 3.694 3.826 15,071,791 3.7578 -4.82%
2018-03-22 0 6.850 6.820 6.850 6.730 6.940 4,476,000 30,502,670 6.8147 3.936 3.918 3.936 3.867 3.987 7,790,476 3.9154 0.00%
2018-03-21 0 6.850 6.840 6.850 6.840 7.090 4,828,590 33,601,725 6.9589 3.936 3.930 3.936 3.930 4.074 8,404,158 3.9982 -1.44%
2018-03-20 0 6.950 6.920 6.950 6.770 6.970 5,105,000 35,181,305 6.8915 3.993 3.976 3.993 3.890 4.005 8,885,250 3.9595 0.58%
2018-03-19 0 6.910 6.880 6.910 6.790 6.940 5,369,180 36,946,240 6.8812 3.970 3.953 3.970 3.901 3.987 9,345,055 3.9536 0.00%
2018-03-16 0 6.910 6.890 6.910 6.540 6.910 21,484,200 146,049,247 6.7980 3.970 3.959 3.970 3.758 3.970 37,393,239 3.9058 5.50%
2018-03-15 0 6.550 6.540 6.550 6.440 6.560 2,409,221 15,688,311 6.5118 3.763 3.758 3.763 3.700 3.769 4,193,248 3.7413 1.08%
2018-03-14 0 6.480 6.480 6.510 6.440 6.550 5,755,500 37,232,105 6.4690 3.723 3.723 3.740 3.700 3.763 10,017,445 3.7167 -1.07%
2018-03-13 0 6.550 6.550 6.560 6.500 6.650 6,979,719 45,742,407 6.5536 3.763 3.763 3.769 3.735 3.821 12,148,197 3.7654 -0.46%
2018-03-12 0 6.580 6.550 6.580 6.460 6.590 9,426,663 61,589,842 6.5336 3.781 3.763 3.781 3.712 3.786 16,407,102 3.7539 0.46%
2018-03-09 0 6.550 6.530 6.550 6.480 6.580 7,412,500 48,326,307 6.5196 3.763 3.752 3.763 3.723 3.781 12,901,452 3.7458 0.00%
2018-03-08 0 6.550 6.540 6.550 6.410 6.580 4,858,744 31,651,848 6.5144 3.763 3.758 3.763 3.683 3.781 8,456,641 3.7428 2.50%
2018-03-07 0 6.390 6.390 6.400 6.320 6.460 5,670,500 36,325,310 6.4060 3.671 3.671 3.677 3.631 3.712 9,869,502 3.6806 0.47%
2018-03-06 0 6.360 6.360 6.380 6.250 6.430 11,230,626 71,023,412 6.3241 3.654 3.654 3.666 3.591 3.694 19,546,899 3.6335 1.11%
2018-03-05 0 6.290 6.290 6.300 6.280 6.520 3,701,556 23,487,869 6.3454 3.614 3.614 3.620 3.608 3.746 6,442,556 3.6457 -1.72%
2018-03-02 0 6.400 6.400 6.410 6.380 6.450 4,358,500 27,937,805 6.4100 3.677 3.677 3.683 3.666 3.706 7,585,967 3.6828 -0.78%
2018-03-01 0 6.450 6.450 6.470 6.380 6.490 4,996,000 32,206,572 6.4465 3.706 3.706 3.717 3.666 3.729 8,695,535 3.7038 0.00%
2018-02-28 0 6.450 6.450 6.480 6.440 6.580 5,333,500 34,517,235 6.4718 3.706 3.706 3.723 3.700 3.781 9,282,954 3.7183 -1.98%
2018-02-27 0 6.580 6.560 6.590 6.510 6.740 2,610,000 17,302,515 6.6293 3.781 3.769 3.786 3.740 3.872 4,542,704 3.8089 -1.94%
2018-02-26 0 6.710 6.700 6.710 6.620 6.730 2,346,000 15,698,570 6.6916 3.855 3.849 3.855 3.804 3.867 4,083,212 3.8447 1.36%
2018-02-23 0 6.620 6.620 6.640 6.600 6.740 3,772,500 25,118,940 6.6584 3.804 3.804 3.815 3.792 3.872 6,566,034 3.8256 0.30%
2018-02-22 0 6.600 6.590 6.600 6.570 6.760 7,810,717 52,218,615 6.6855 3.792 3.786 3.792 3.775 3.884 13,594,549 3.8411 -2.37%
2018-02-21 0 6.760 6.730 6.760 6.620 6.770 3,195,000 21,460,555 6.7169 3.884 3.867 3.884 3.804 3.890 5,560,896 3.8592 1.35%
2018-02-20 0 6.670 6.660 6.670 6.520 6.710 5,524,000 36,717,095 6.6468 3.832 3.826 3.832 3.746 3.855 9,614,519 3.8189 -0.15%
2018-02-15 0 6.680 6.660 6.680 6.540 6.680 2,767,000 18,328,060 6.6238 3.838 3.826 3.838 3.758 3.838 4,815,962 3.8057 2.61%
2018-02-14 0 6.510 6.500 6.510 6.370 6.510 3,257,500 21,031,850 6.4564 3.740 3.735 3.740 3.660 3.740 5,669,677 3.7095 1.56%
2018-02-13 0 6.410 6.400 6.410 6.360 6.580 7,548,500 48,821,020 6.4676 3.683 3.677 3.683 3.654 3.781 13,138,160 3.7160 1.58%
2018-02-12 0 6.310 6.310 6.320 6.150 6.380 7,240,500 45,330,315 6.2607 3.625 3.625 3.631 3.533 3.666 12,602,087 3.5970 1.45%
2018-02-09 0 6.220 6.200 6.220 6.130 6.350 8,976,500 56,036,719 6.2426 3.574 3.562 3.574 3.522 3.648 15,623,594 3.5867 -5.18%
2018-02-08 0 6.560 6.530 6.560 6.460 6.630 5,244,515 34,348,203 6.5494 3.769 3.752 3.769 3.712 3.809 9,128,076 3.7629 0.92%
2018-02-07 0 6.500 6.500 6.510 6.450 6.760 7,633,474 50,288,421 6.5879 3.735 3.735 3.740 3.706 3.884 13,286,058 3.7851 0.00%
2018-02-06 0 6.500 6.500 6.510 6.420 6.860 23,841,394 157,382,605 6.6012 3.735 3.735 3.740 3.689 3.941 41,495,934 3.7927 -7.14%
2018-02-05 0 7.000 6.990 7.000 6.970 7.090 12,123,401 85,009,189 7.0120 4.022 4.016 4.022 4.005 4.074 21,100,773 4.0287 -2.78%
2018-02-02 0 7.200 7.200 7.230 7.150 7.350 7,760,629 55,897,033 7.2026 4.137 4.137 4.154 4.108 4.223 13,507,371 4.1383 -0.55%
2018-02-01 0 7.240 7.220 7.240 7.200 7.400 7,716,500 56,112,650 7.2718 4.160 4.148 4.160 4.137 4.252 13,430,564 4.1780 -0.82%
2018-01-31 0 7.300 7.300 7.310 7.240 7.400 8,959,000 65,467,807 7.3075 4.194 4.194 4.200 4.160 4.252 15,593,135 4.1985 -1.75%
2018-01-30 0 7.430 7.400 7.430 7.380 7.530 7,338,500 54,450,050 7.4198 4.269 4.252 4.269 4.240 4.326 12,772,655 4.2630 -1.33%
2018-01-29 0 7.530 7.520 7.530 7.410 7.660 14,246,980 106,720,584 7.4908 4.326 4.321 4.326 4.257 4.401 24,796,861 4.3038 -0.53%
2018-01-26 0 7.570 7.560 7.570 7.300 7.660 17,856,000 134,674,105 7.5422 4.349 4.344 4.349 4.194 4.401 31,078,359 4.3334 3.56%
2018-01-25 0 7.310 7.310 7.320 7.300 7.440 9,650,051 70,858,154 7.3428 4.200 4.200 4.206 4.194 4.275 16,795,909 4.2188 -0.95%
2018-01-24 0 7.380 7.370 7.380 7.250 7.450 7,875,877 58,110,623 7.3783 4.240 4.234 4.240 4.165 4.280 13,707,960 4.2392 1.65%
2018-01-23 0 7.260 7.250 7.260 7.220 7.330 5,542,520 40,247,863 7.2617 4.171 4.165 4.171 4.148 4.211 9,646,753 4.1722 0.14%
2018-01-22 0 7.250 7.250 7.260 7.100 7.370 7,510,500 54,227,175 7.2202 4.165 4.165 4.171 4.079 4.234 13,072,021 4.1483 -0.68%
2018-01-19 0 7.300 7.300 7.310 7.260 7.430 6,078,376 44,643,895 7.3447 4.194 4.194 4.200 4.171 4.269 10,579,410 4.2199 0.27%
2018-01-18 0 7.280 7.280 7.300 7.230 7.370 7,159,058 52,290,383 7.3041 4.183 4.183 4.194 4.154 4.234 12,460,337 4.1965 0.55%
2018-01-17 0 7.240 7.240 7.250 7.190 7.380 9,583,000 69,405,495 7.2426 4.160 4.160 4.165 4.131 4.240 16,679,207 4.1612 -1.90%
2018-01-16 0 7.380 7.370 7.380 7.240 7.400 6,034,653 44,280,382 7.3377 4.240 4.234 4.240 4.160 4.252 10,503,310 4.2159 1.10%
2018-01-15 0 7.300 7.300 7.310 7.300 7.620 12,173,964 90,329,470 7.4199 4.194 4.194 4.200 4.194 4.378 21,188,778 4.2631 -3.69%
2018-01-12 0 7.580 7.550 7.580 7.440 7.630 16,483,585 124,162,759 7.5325 4.355 4.338 4.355 4.275 4.384 28,689,671 4.3278 2.02%
2018-01-11 0 7.430 7.430 7.450 7.380 7.530 10,396,773 77,346,284 7.4395 4.269 4.269 4.280 4.240 4.326 18,095,578 4.2743 -0.93%
2018-01-10 0 7.500 7.500 7.510 7.460 7.630 11,624,559 87,571,739 7.5333 4.309 4.309 4.315 4.286 4.384 20,232,539 4.3283 -1.32%
2018-01-09 0 7.600 7.600 7.610 7.590 7.700 13,900,000 106,023,790 7.6276 4.367 4.367 4.372 4.361 4.424 24,192,943 4.3824 0.26%
2018-01-08 0 7.580 7.580 7.590 7.460 7.660 154,770,695 1,152,807,410 7.4485 4.355 4.355 4.361 4.286 4.401 269,378,314 4.2795 -4.65%
2018-01-05 0 7.950 7.920 7.950 7.800 8.060 10,009,969 79,866,547 7.9787 4.568 4.550 4.568 4.481 4.631 17,422,346 4.5841 2.19%
2018-01-04 0 7.780 7.780 7.810 7.700 8.040 9,221,845 72,773,205 7.8914 4.470 4.470 4.487 4.424 4.619 16,050,616 4.5340 0.26%
2018-01-03 0 7.760 7.760 7.780 7.660 7.900 6,901,672 53,605,722 7.7671 4.458 4.458 4.470 4.401 4.539 12,012,357 4.4625 0.65%
2018-01-02 0 7.710 7.710 7.730 7.440 7.730 7,273,255 55,285,412 7.6012 4.430 4.430 4.441 4.275 4.441 12,659,097 4.3672 2.66%
2017-12-29 0 7.510 7.510 7.520 7.400 7.550 3,054,500 22,841,035 7.4778 4.315 4.315 4.321 4.252 4.338 5,316,356 4.2964 0.67%
2017-12-28 0 7.460 7.450 7.460 7.380 7.600 8,942,078 66,580,844 7.4458 4.286 4.280 4.286 4.240 4.367 15,563,682 4.2780 -0.80%
2017-12-27 0 7.520 7.520 7.530 7.490 7.670 2,896,620 21,859,985 7.5467 4.321 4.321 4.326 4.303 4.407 5,041,566 4.3360 -0.79%
2017-12-22 0 7.580 7.580 7.600 7.340 7.770 10,746,000 82,058,779 7.6362 4.355 4.355 4.367 4.217 4.464 18,703,407 4.3874 2.71%
2017-12-21 0 7.380 7.380 7.410 7.110 7.470 7,484,500 55,129,737 7.3659 4.240 4.240 4.257 4.085 4.292 13,026,768 4.2320 2.93%
2017-12-20 0 7.170 7.170 7.190 7.150 7.250 2,640,500 18,995,637 7.1940 4.120 4.120 4.131 4.108 4.165 4,595,789 4.1333 -0.83%
2017-12-19 0 7.230 7.220 7.230 7.160 7.300 4,335,500 31,355,700 7.2323 4.154 4.148 4.154 4.114 4.194 7,545,936 4.1553 -0.28%
2017-12-18 0 7.250 7.230 7.250 7.150 7.380 3,993,749 28,922,592 7.2420 4.165 4.154 4.165 4.108 4.240 6,951,118 4.1609 -0.28%
2017-12-15 0 7.270 7.270 7.300 7.270 7.480 4,733,073 34,789,131 7.3502 4.177 4.177 4.194 4.177 4.298 8,237,911 4.2231 -2.28%
2017-12-14 0 7.440 7.440 7.450 7.330 7.500 6,523,500 48,320,840 7.4072 4.275 4.275 4.280 4.211 4.309 11,354,148 4.2558 1.50%
2017-12-13 0 7.330 7.330 7.350 7.300 7.480 3,030,528 22,264,881 7.3469 4.211 4.211 4.223 4.194 4.298 5,274,632 4.2211 -0.54%
2017-12-12 0 7.370 7.370 7.380 7.340 7.520 6,518,500 48,236,995 7.4000 4.234 4.234 4.240 4.217 4.321 11,345,446 4.2517 -0.81%
2017-12-11 0 7.430 7.420 7.430 7.130 7.440 8,652,000 63,713,980 7.3641 4.269 4.263 4.269 4.097 4.275 15,058,802 4.2310 4.50%
2017-12-08 0 7.110 7.110 7.140 6.960 7.170 4,547,668 32,198,542 7.0802 4.085 4.085 4.102 3.999 4.120 7,915,214 4.0679 1.72%
2017-12-07 0 6.990 6.980 6.990 6.890 7.100 10,976,502 76,452,593 6.9651 4.016 4.010 4.016 3.959 4.079 19,104,596 4.0018 0.72%
2017-12-06 0 6.940 6.940 6.970 6.930 7.190 9,920,000 69,595,240 7.0156 3.987 3.987 4.005 3.982 4.131 17,265,755 4.0308 -3.88%
2017-12-05 0 7.220 7.220 7.230 7.160 7.280 5,109,500 36,901,732 7.2222 4.148 4.148 4.154 4.114 4.183 8,893,082 4.1495 0.42%
2017-12-04 0 7.190 7.170 7.190 7.140 7.270 4,056,094 29,145,534 7.1856 4.131 4.120 4.131 4.102 4.177 7,059,630 4.1285 -0.96%
2017-12-01 0 7.260 7.260 7.270 7.140 7.260 2,963,500 21,300,900 7.1878 4.171 4.171 4.177 4.102 4.171 5,157,970 4.1297 0.14%
2017-11-30 0 7.250 7.130 7.250 7.050 7.330 10,099,905 72,489,848 7.1773 4.165 4.097 4.165 4.051 4.211 17,578,879 4.1237 -0.96%
2017-11-29 0 7.320 7.320 7.340 7.290 7.410 2,584,000 18,955,023 7.3355 4.206 4.206 4.217 4.188 4.257 4,497,451 4.2146 -0.27%
2017-11-28 0 7.340 7.320 7.340 7.270 7.370 3,348,187 24,514,268 7.3217 4.217 4.206 4.217 4.177 4.234 5,827,518 4.2066 0.00%
2017-11-27 0 7.340 7.340 7.350 7.310 7.490 6,068,820 44,911,325 7.4003 4.217 4.217 4.223 4.200 4.303 10,562,778 4.2518 -0.27%
2017-11-24 0 7.360 7.360 7.370 7.250 7.440 5,662,402 41,559,673 7.3396 4.229 4.229 4.234 4.165 4.275 9,855,408 4.2169 0.68%
2017-11-23 0 7.310 7.300 7.310 7.290 7.550 5,818,524 42,982,206 7.3871 4.200 4.194 4.200 4.188 4.338 10,127,138 4.2443 -1.75%
2017-11-22 0 7.440 7.430 7.440 7.360 7.460 5,926,439 43,947,850 7.4156 4.275 4.269 4.275 4.229 4.286 10,314,964 4.2606 0.54%
2017-11-21 0 7.400 7.400 7.410 7.250 7.500 7,676,500 56,853,545 7.4062 4.252 4.252 4.257 4.165 4.309 13,360,944 4.2552 0.14%
2017-11-20 0 7.390 7.380 7.390 7.250 7.500 13,894,367 101,936,523 7.3365 4.246 4.240 4.246 4.165 4.309 24,183,139 4.2152 -1.86%
2017-11-17 0 7.530 7.520 7.530 7.450 7.710 9,747,021 73,780,283 7.5695 4.326 4.321 4.326 4.280 4.430 16,964,685 4.3491 -1.57%
2017-11-16 0 7.650 7.640 7.650 7.520 7.760 4,245,489 32,548,786 7.6667 4.395 4.390 4.395 4.321 4.458 7,389,271 4.4049 0.13%
2017-11-15 0 7.640 7.640 7.660 7.560 7.780 6,151,011 46,976,652 7.6372 4.390 4.390 4.401 4.344 4.470 10,705,831 4.3879 -0.65%
2017-11-14 0 7.690 7.680 7.690 7.660 7.880 9,016,833 69,791,080 7.7401 4.418 4.413 4.418 4.401 4.527 15,693,793 4.4470 -2.04%
2017-11-13 0 7.850 7.830 7.850 7.800 8.030 7,286,230 57,669,338 7.9148 4.510 4.499 4.510 4.481 4.614 12,681,680 4.5475 -2.12%
2017-11-10 0 8.020 8.010 8.020 7.900 8.060 4,803,500 38,385,635 7.9912 4.608 4.602 4.608 4.539 4.631 8,360,489 4.5913 -0.74%
2017-11-09 0 8.080 8.070 8.080 7.870 8.200 6,824,292 54,928,425 8.0490 4.642 4.637 4.642 4.522 4.711 11,877,677 4.6245 0.75%
2017-11-08 0 8.020 8.020 8.050 7.900 8.150 12,281,211 98,804,411 8.0452 4.608 4.608 4.625 4.539 4.683 21,375,441 4.6223 1.13%
2017-11-07 0 7.930 7.890 7.930 7.810 8.050 7,408,772 58,567,110 7.9051 4.556 4.533 4.556 4.487 4.625 12,894,964 4.5419 1.15%
2017-11-06 0 7.840 7.830 7.840 7.470 7.960 22,857,278 176,243,404 7.7106 4.504 4.499 4.504 4.292 4.573 39,783,081 4.4301 2.48%
2017-11-03 0 7.650 7.630 7.650 7.590 8.150 27,821,664 217,854,806 7.8304 4.395 4.384 4.395 4.361 4.683 48,423,592 4.4989 -6.71%
2017-11-02 0 8.200 8.190 8.200 8.120 8.300 8,901,936 73,075,541 8.2089 4.711 4.706 4.711 4.665 4.769 15,493,815 4.7164 0.00%
2017-11-01 0 8.200 8.200 8.210 8.060 8.350 19,601,790 160,139,217 8.1696 4.711 4.711 4.717 4.631 4.797 34,116,905 4.6938 -0.49%
2017-10-31 0 8.240 8.240 8.280 7.980 8.470 29,720,000 246,534,447 8.2952 4.734 4.734 4.757 4.585 4.866 51,727,645 4.7660 3.39%
2017-10-30 0 7.970 7.960 7.970 7.930 8.320 25,175,460 204,479,808 8.1222 4.579 4.573 4.579 4.556 4.780 43,817,875 4.6666 -0.62%
2017-10-27 0 8.020 8.020 8.030 7.880 8.320 27,269,249 219,799,305 8.0603 4.608 4.608 4.614 4.527 4.780 47,462,114 4.6310 0.00%
2017-10-26 0 8.020 8.020 8.030 7.730 8.160 40,283,529 320,618,495 7.9590 4.608 4.608 4.614 4.441 4.688 70,113,461 4.5729 1.78%
2017-10-25 0 7.880 7.880 7.890 7.180 7.920 54,066,000 408,438,447 7.5544 4.527 4.527 4.533 4.125 4.550 94,101,845 4.3404 10.99%
2017-10-24 0 7.100 7.090 7.100 7.070 7.440 56,825,484 411,931,216 7.2491 4.079 4.074 4.079 4.062 4.275 98,904,725 4.1649 0.14%
2017-10-23 0 7.090 7.080 7.090 6.770 7.120 40,303,532 279,179,509 6.9269 4.074 4.068 4.074 3.890 4.091 70,148,277 3.9798 5.19%
2017-10-20 0 6.740 6.720 6.740 6.690 6.780 5,838,049 39,260,336 6.7249 3.872 3.861 3.872 3.844 3.895 10,161,121 3.8638 0.45%
2017-10-19 0 6.710 6.710 6.720 6.700 6.850 11,774,114 79,637,903 6.7638 3.855 3.855 3.861 3.849 3.936 20,492,839 3.8861 -1.03%
2017-10-18 0 6.780 6.780 6.790 6.690 6.840 5,509,628 37,255,616 6.7619 3.895 3.895 3.901 3.844 3.930 9,589,505 3.8850 -0.29%
2017-10-17 0 6.800 6.800 6.820 6.800 6.900 10,388,000 71,097,237 6.8442 3.907 3.907 3.918 3.907 3.964 18,080,309 3.9323 0.00%
2017-10-16 0 6.800 6.790 6.800 6.650 6.870 9,802,983 66,579,079 6.7917 3.907 3.901 3.907 3.821 3.947 17,062,087 3.9022 2.56%
2017-10-13 0 6.630 6.630 6.650 6.630 6.820 8,957,000 60,219,450 6.7232 3.809 3.809 3.821 3.809 3.918 15,589,654 3.8628 -0.30%
2017-10-12 0 6.650 6.650 6.660 6.620 6.750 5,368,446 35,845,229 6.6770 3.821 3.821 3.826 3.804 3.878 9,343,777 3.8363 0.30%
2017-10-11 0 6.630 6.610 6.630 6.600 6.830 8,036,085 53,706,226 6.6831 3.809 3.798 3.809 3.792 3.924 13,986,802 3.8398 -1.04%
2017-10-10 0 6.700 6.700 6.710 6.460 6.730 8,606,257 56,588,993 6.5753 3.849 3.849 3.855 3.712 3.867 14,979,186 3.7778 3.40%
2017-10-09 0 6.480 6.470 6.480 6.370 6.490 9,486,500 61,140,805 6.4450 3.723 3.717 3.723 3.660 3.729 16,511,248 3.7030 -0.15%
2017-10-06 0 6.490 6.460 6.490 6.420 6.500 1,559,500 10,082,925 6.4655 3.729 3.712 3.729 3.689 3.735 2,714,309 3.7147 0.78%
2017-10-04 0 6.440 6.440 6.450 6.430 6.550 2,272,500 14,739,095 6.4859 3.700 3.700 3.706 3.694 3.763 3,955,285 3.7264 -0.92%
2017-10-03 0 6.500 6.500 6.510 6.400 6.550 3,214,000 20,814,513 6.4762 3.735 3.735 3.740 3.677 3.763 5,593,965 3.7209 0.46%
2017-09-29 0 6.470 6.420 6.470 6.360 6.480 2,103,134 13,498,859 6.4184 3.717 3.689 3.717 3.654 3.723 3,660,504 3.6877 1.73%
2017-09-28 0 6.360 6.360 6.380 6.300 6.420 2,359,987 14,996,344 6.3544 3.654 3.654 3.666 3.620 3.689 4,107,556 3.6509 0.63%
2017-09-27 0 6.320 6.310 6.320 6.280 6.410 5,276,324 33,493,315 6.3479 3.631 3.625 3.631 3.608 3.683 9,183,439 3.6471 0.00%
2017-09-26 0 6.320 6.320 6.330 6.300 6.400 8,262,446 52,271,021 6.3263 3.631 3.631 3.637 3.620 3.677 14,380,783 3.6348 -0.63%
2017-09-25 0 6.360 6.360 6.370 6.340 6.490 11,240,809 71,921,400 6.3982 3.654 3.654 3.660 3.643 3.729 19,564,622 3.6761 -1.70%
2017-09-22 0 6.470 6.470 6.480 6.460 6.530 2,896,128 18,764,631 6.4792 3.717 3.717 3.723 3.712 3.752 5,040,709 3.7226 -0.15%
2017-09-21 0 6.480 6.480 6.490 6.470 6.530 3,141,177 20,386,478 6.4901 3.723 3.723 3.729 3.717 3.752 5,467,217 3.7289 -0.15%
2017-09-20 0 6.490 6.480 6.490 6.480 6.530 3,297,020 21,425,560 6.4985 3.729 3.723 3.729 3.723 3.752 5,738,462 3.7337 -0.15%
2017-09-19 0 6.500 6.500 6.510 6.430 6.520 6,610,767 42,880,128 6.4864 3.735 3.735 3.740 3.694 3.746 11,506,037 3.7268 0.62%
2017-09-18 0 6.460 6.460 6.470 6.440 6.550 11,538,490 74,891,174 6.4906 3.712 3.712 3.717 3.700 3.763 20,082,736 3.7291 -0.46%
2017-09-15 0 6.490 6.480 6.490 6.440 6.510 4,886,218 31,625,144 6.4723 3.729 3.723 3.729 3.700 3.740 8,504,460 3.7187 -0.15%
2017-09-14 0 6.500 6.490 6.500 6.430 6.540 4,561,512 29,562,540 6.4809 3.735 3.729 3.735 3.694 3.758 7,939,309 3.7236 0.46%
2017-09-13 0 6.470 6.470 6.490 6.450 6.530 3,912,728 25,345,757 6.4778 3.717 3.717 3.729 3.706 3.752 6,810,101 3.7218 -0.46%
2017-09-12 0 6.500 6.470 6.500 6.460 6.550 4,251,693 27,605,562 6.4928 3.735 3.717 3.735 3.712 3.763 7,400,069 3.7304 0.00%
2017-09-11 0 6.500 6.500 6.510 6.500 6.580 3,799,878 24,800,850 6.5267 3.735 3.735 3.740 3.735 3.781 6,613,686 3.7499 0.31%
2017-09-08 0 6.480 6.480 6.500 6.450 6.560 4,476,997 29,077,038 6.4948 3.723 3.723 3.735 3.706 3.769 7,792,211 3.7316 -1.07%
2017-09-07 0 6.550 6.520 6.550 6.430 6.550 4,959,827 32,213,008 6.4948 3.763 3.746 3.763 3.694 3.763 8,632,576 3.7316 0.92%
2017-09-06 0 6.490 6.460 6.490 6.410 6.540 4,536,942 29,324,395 6.4635 3.729 3.712 3.729 3.683 3.758 7,896,545 3.7136 1.09%
2017-09-05 0 6.420 6.400 6.420 6.290 6.430 11,933,716 75,830,125 6.3543 3.689 3.677 3.689 3.614 3.694 20,770,627 3.6508 1.10%
2017-09-04 0 6.350 6.350 6.390 6.280 6.430 9,667,707 61,210,972 6.3315 3.648 3.648 3.671 3.608 3.694 16,826,639 3.6377 -0.31%
2017-09-01 0 6.370 6.370 6.380 6.280 6.650 19,760,467 127,529,258 6.4538 3.660 3.660 3.666 3.608 3.821 34,393,083 3.7080 -2.60%
2017-08-31 0 6.540 6.540 6.570 6.520 6.650 9,458,794 62,181,076 6.5739 3.758 3.758 3.775 3.746 3.821 16,463,026 3.7770 -0.76%
2017-08-30 0 6.590 6.590 6.610 6.560 6.680 5,785,554 38,270,074 6.6148 3.786 3.786 3.798 3.769 3.838 10,069,754 3.8005 0.46%
2017-08-29 0 6.560 6.560 6.570 6.500 6.640 8,632,165 56,786,986 6.5785 3.769 3.769 3.775 3.735 3.815 15,024,279 3.7797 0.46%
2017-08-28 0 6.530 6.530 6.540 6.390 6.760 17,282,000 113,876,567 6.5893 3.752 3.752 3.758 3.671 3.884 30,079,312 3.7859 -3.97%
2017-08-25 0 6.800 6.780 6.800 6.720 6.850 10,835,030 73,598,949 6.7927 3.907 3.895 3.907 3.861 3.936 18,858,364 3.9027 0.00%
2017-08-24 0 6.800 6.790 6.800 6.680 6.920 11,704,773 79,718,904 6.8108 3.907 3.901 3.907 3.838 3.976 20,372,151 3.9131 2.26%
2017-08-22 0 6.650 6.630 6.650 6.360 6.720 15,060,500 99,315,435 6.5944 3.821 3.809 3.821 3.654 3.861 26,212,792 3.7888 4.40%
2017-08-21 0 6.370 6.360 6.370 6.300 6.420 1,091,816 6,938,982 6.3555 3.660 3.654 3.660 3.620 3.689 1,900,305 3.6515 0.00%
2017-08-18 0 6.370 6.340 6.370 6.340 6.430 2,511,553 16,004,662 6.3724 3.660 3.643 3.660 3.643 3.694 4,371,357 3.6613 -1.39%
2017-08-17 0 6.460 6.410 6.460 6.370 6.550 3,066,129 19,692,957 6.4227 3.712 3.683 3.712 3.660 3.763 5,336,596 3.6902 -0.15%
2017-08-16 0 6.470 6.460 6.470 6.200 6.500 7,425,000 47,728,910 6.4281 3.717 3.712 3.717 3.562 3.735 12,923,209 3.6933 4.19%
2017-08-15 0 6.210 6.200 6.210 6.200 6.320 1,301,500 8,102,310 6.2254 3.568 3.562 3.568 3.562 3.631 2,265,260 3.5768 -0.32%
2017-08-14 0 6.230 6.230 6.240 6.210 6.330 3,830,000 23,990,610 6.2639 3.579 3.579 3.585 3.568 3.637 6,666,113 3.5989 0.97%
2017-08-11 0 6.170 6.170 6.180 6.120 6.290 3,678,500 22,702,910 6.1718 3.545 3.545 3.551 3.516 3.614 6,402,427 3.5460 -2.37%
2017-08-10 0 6.320 6.300 6.320 6.280 6.410 3,156,000 19,901,540 6.3059 3.631 3.620 3.631 3.608 3.683 5,493,016 3.6231 -0.63%
2017-08-09 0 6.360 6.360 6.370 6.290 6.410 5,939,500 37,726,722 6.3518 3.654 3.654 3.660 3.614 3.683 10,337,697 3.6494 -0.16%
2017-08-08 0 6.370 6.350 6.370 6.320 6.440 3,524,500 22,396,495 6.3545 3.660 3.648 3.660 3.631 3.700 6,134,390 3.6510 -0.47%
2017-08-07 0 6.400 6.400 6.430 6.330 6.460 5,772,000 36,806,315 6.3767 3.677 3.677 3.694 3.637 3.712 10,046,163 3.6637 -0.78%
2017-08-04 0 6.450 6.420 6.450 6.250 6.450 5,625,500 35,743,905 6.3539 3.706 3.689 3.706 3.591 3.706 9,791,180 3.6506 2.71%
2017-08-03 0 6.280 6.270 6.280 6.240 6.420 3,685,500 23,161,275 6.2844 3.608 3.602 3.608 3.585 3.689 6,414,611 3.6107 -0.95%
2017-08-02 0 6.340 6.310 6.340 6.280 6.380 4,431,000 28,039,472 6.3280 3.643 3.625 3.643 3.608 3.666 7,712,153 3.6358 -0.31%
2017-08-01 0 6.360 6.350 6.360 6.220 6.390 3,592,026 22,834,189 6.3569 3.654 3.648 3.654 3.574 3.671 6,251,919 3.6523 2.25%
2017-07-31 0 6.220 6.220 6.230 6.180 6.300 2,807,500 17,430,043 6.2084 3.574 3.574 3.579 3.551 3.620 4,886,452 3.5670 -0.64%
2017-07-28 0 6.260 6.240 6.270 6.230 6.290 2,557,717 16,002,866 6.2567 3.597 3.585 3.602 3.579 3.614 4,451,705 3.5948 -0.48%
2017-07-27 0 6.290 6.260 6.290 6.250 6.360 3,763,500 23,693,361 6.2956 3.614 3.597 3.614 3.591 3.654 6,550,370 3.6171 -0.16%
2017-07-26 0 6.300 6.300 6.310 6.260 6.410 3,916,000 24,656,110 6.2962 3.620 3.620 3.625 3.597 3.683 6,815,796 3.6175 -0.32%
2017-07-25 0 6.320 6.290 6.320 6.290 6.500 5,267,000 33,525,725 6.3652 3.631 3.614 3.631 3.614 3.735 9,167,211 3.6571 -2.02%
2017-07-24 0 6.450 6.440 6.450 6.300 6.510 8,122,000 52,145,050 6.4202 3.706 3.700 3.706 3.620 3.740 14,136,337 3.6887 2.71%
2017-07-21 0 6.280 6.260 6.280 6.220 6.360 5,140,500 32,426,880 6.3081 3.608 3.597 3.608 3.574 3.654 8,947,038 3.6243 0.32%
2017-07-20 0 6.260 6.250 6.260 6.150 6.270 5,088,500 31,630,070 6.2160 3.597 3.591 3.597 3.533 3.602 8,856,532 3.5714 1.62%
2017-07-19 0 6.160 6.150 6.160 6.090 6.170 5,565,000 34,006,815 6.1108 3.539 3.533 3.539 3.499 3.545 9,685,880 3.5110 0.82%
2017-07-18 0 6.110 6.100 6.110 6.060 6.120 3,057,500 18,651,020 6.1001 3.510 3.505 3.510 3.482 3.516 5,321,577 3.5048 0.16%
2017-07-17 0 6.100 6.090 6.100 6.060 6.220 5,043,000 30,777,600 6.1030 3.505 3.499 3.505 3.482 3.574 8,777,339 3.5065 -1.61%
2017-07-14 0 6.200 6.200 6.230 6.110 6.250 3,381,500 20,928,960 6.1893 3.562 3.562 3.579 3.510 3.591 5,885,499 3.5560 1.31%
2017-07-13 0 6.120 6.120 6.130 6.070 6.260 3,748,000 23,022,545 6.1426 3.516 3.516 3.522 3.488 3.597 6,523,392 3.5292 -0.97%
2017-07-12 0 6.180 6.160 6.180 6.090 6.190 3,407,500 20,918,825 6.1391 3.551 3.539 3.551 3.499 3.556 5,930,752 3.5272 1.48%
2017-07-11 0 6.090 6.090 6.100 6.050 6.100 3,123,500 18,967,350 6.0725 3.499 3.499 3.505 3.476 3.505 5,436,450 3.4889 0.00%
2017-07-10 0 6.090 6.090 6.110 6.050 6.120 3,399,000 20,685,327 6.0857 3.499 3.499 3.510 3.476 3.516 5,915,958 3.4965 0.66%
2017-07-07 0 6.050 6.050 6.060 6.040 6.100 2,230,520 13,524,865 6.0635 3.476 3.476 3.482 3.470 3.505 3,882,219 3.4838 -0.17%
2017-07-06 0 6.060 6.060 6.070 6.050 6.150 4,033,000 24,553,457 6.0881 3.482 3.482 3.488 3.476 3.533 7,019,434 3.4979 -0.82%
2017-07-05 0 6.110 6.110 6.120 6.090 6.190 4,109,000 25,147,970 6.1202 3.510 3.510 3.516 3.499 3.556 7,151,712 3.5164 -0.49%
2017-07-04 0 6.140 6.130 6.170 6.120 6.270 6,799,096 41,946,678 6.1694 3.528 3.522 3.545 3.516 3.602 11,833,823 3.5446 -1.60%
2017-07-03 0 6.240 6.230 6.250 6.200 6.330 4,017,000 25,091,724 6.2464 3.585 3.579 3.591 3.562 3.637 6,991,586 3.5888 0.00%
2017-06-30 0 6.240 6.230 6.250 6.180 6.270 5,874,344 36,501,525 6.2137 3.585 3.579 3.591 3.551 3.602 10,224,293 3.5701 0.16%
2017-06-29 0 6.230 6.220 6.230 6.180 6.320 5,235,000 32,644,280 6.2358 3.579 3.574 3.579 3.551 3.631 9,111,515 3.5828 -0.64%
2017-06-28 0 6.270 6.240 6.270 6.150 6.280 17,753,000 109,884,581 6.1896 3.602 3.585 3.602 3.533 3.608 30,899,087 3.5562 1.62%
2017-06-27 0 6.170 6.160 6.170 6.160 6.280 5,759,000 35,719,197 6.2023 3.545 3.539 3.545 3.539 3.608 10,023,537 3.5635 -0.48%
2017-06-26 0 6.200 6.190 6.200 6.160 6.270 6,897,500 42,760,065 6.1994 3.562 3.556 3.562 3.539 3.602 12,005,095 3.5618 -0.32%
2017-06-23 0 6.220 6.210 6.220 6.190 6.270 3,414,000 21,284,845 6.2346 3.574 3.568 3.574 3.556 3.602 5,942,065 3.5821 0.00%
2017-06-22 0 6.220 6.210 6.230 6.170 6.280 3,280,500 20,408,267 6.2211 3.574 3.568 3.579 3.545 3.608 5,709,709 3.5743 -0.80%
2017-06-21 0 6.270 6.270 6.280 6.250 6.350 2,075,000 13,012,710 6.2712 3.602 3.602 3.608 3.591 3.648 3,611,536 3.6031 -0.32%
2017-06-20 0 6.290 6.290 6.300 6.270 6.400 3,037,000 19,121,260 6.2961 3.614 3.614 3.620 3.602 3.677 5,285,897 3.6174 -0.63%
2017-06-19 0 6.330 6.320 6.340 6.310 6.370 1,530,000 9,707,325 6.3447 3.637 3.631 3.643 3.625 3.660 2,662,964 3.6453 -0.16%
2017-06-16 0 6.340 6.340 6.370 6.300 6.400 2,307,500 14,680,055 6.3619 3.643 3.643 3.660 3.620 3.677 4,016,203 3.6552 -0.16%
2017-06-15 0 6.350 6.330 6.350 6.320 6.390 4,795,500 30,499,874 6.3601 3.648 3.637 3.648 3.631 3.671 8,346,565 3.6542 -0.31%
2017-06-14 0 6.370 6.360 6.370 6.350 6.440 3,857,000 24,566,374 6.3693 3.660 3.654 3.660 3.648 3.700 6,713,107 3.6595 -0.31%
2017-06-13 0 6.390 6.370 6.390 6.350 6.440 4,783,800 30,531,213 6.3822 3.671 3.660 3.671 3.648 3.700 8,326,201 3.6669 0.63%
2017-06-12 0 6.350 6.350 6.370 6.350 6.500 3,146,000 20,098,480 6.3886 3.648 3.648 3.660 3.648 3.735 5,475,611 3.6705 -1.24%
2017-06-09 0 6.600 6.600 6.610 6.570 6.650 4,633,000 30,533,790 6.5905 3.694 3.694 3.700 3.678 3.722 8,276,928 3.6890 -0.15%
2017-06-08 0 6.610 6.600 6.620 6.520 6.680 8,288,000 54,671,262 6.5964 3.700 3.694 3.706 3.650 3.739 14,806,643 3.6923 -0.75%
2017-06-07 0 6.660 6.640 6.660 6.640 6.730 6,230,500 41,534,212 6.6663 3.728 3.717 3.728 3.717 3.767 11,130,887 3.7314 -0.60%
2017-06-06 0 6.700 6.700 6.710 6.680 6.750 7,026,300 47,141,977 6.7094 3.750 3.750 3.756 3.739 3.778 12,552,596 3.7556 -0.30%
2017-06-05 0 6.720 6.700 6.720 6.700 6.780 2,742,179 18,484,784 6.7409 3.762 3.750 3.762 3.750 3.795 4,898,946 3.7732 -0.15%
2017-06-02 0 6.730 6.730 6.750 6.680 6.760 6,040,138 40,588,521 6.7198 3.767 3.767 3.778 3.739 3.784 10,790,802 3.7614 0.45%
2017-06-01 0 6.700 6.690 6.700 6.660 6.730 2,435,000 16,297,900 6.6932 3.750 3.745 3.750 3.728 3.767 4,350,166 3.7465 0.00%
2017-05-31 0 6.700 6.670 6.720 6.650 6.750 2,705,500 18,113,430 6.6950 3.750 3.734 3.762 3.722 3.778 4,833,418 3.7475 0.00%
2017-05-29 0 6.700 6.690 6.700 6.640 6.770 1,544,500 10,349,290 6.7007 3.750 3.745 3.750 3.717 3.789 2,759,274 3.7507 0.00%
2017-05-26 0 6.700 6.690 6.700 6.650 6.730 2,437,500 16,321,972 6.6962 3.750 3.745 3.750 3.722 3.767 4,354,632 3.7482 -0.30%
2017-05-25 0 6.720 6.710 6.720 6.630 6.750 2,317,500 15,547,665 6.7088 3.762 3.756 3.762 3.711 3.778 4,140,250 3.7552 0.90%
2017-05-24 0 6.660 6.630 6.660 6.580 6.790 5,679,500 37,668,100 6.6323 3.728 3.711 3.728 3.683 3.801 10,146,516 3.7124 -1.91%
2017-05-23 0 6.790 6.780 6.790 6.710 6.890 3,487,026 23,639,312 6.7792 3.801 3.795 3.801 3.756 3.857 6,229,627 3.7947 -0.73%
2017-05-22 0 6.840 6.830 6.840 6.800 6.880 3,357,500 22,935,580 6.8311 3.829 3.823 3.829 3.806 3.851 5,998,227 3.8237 0.59%
2017-05-19 0 6.800 6.800 6.820 6.760 6.880 3,640,500 24,874,383 6.8327 3.806 3.806 3.817 3.784 3.851 6,503,811 3.8246 -0.73%
2017-05-18 0 6.850 6.840 6.850 6.650 6.920 6,771,000 46,168,032 6.8185 3.834 3.829 3.834 3.722 3.873 12,096,498 3.8166 1.63%
2017-05-17 0 6.740 6.730 6.750 6.680 6.800 2,386,026 16,110,516 6.7520 3.773 3.767 3.778 3.739 3.806 4,262,673 3.7794 0.45%
2017-05-16 0 6.710 6.700 6.710 6.620 6.710 1,711,500 11,421,105 6.6732 3.756 3.750 3.756 3.706 3.756 3,057,622 3.7353 1.36%
2017-05-15 0 6.620 6.620 6.640 6.600 6.720 2,534,000 16,802,925 6.6310 3.706 3.706 3.717 3.694 3.762 4,527,031 3.7117 -0.60%
2017-05-12 0 6.660 6.660 6.670 6.650 6.710 2,371,000 15,813,880 6.6697 3.728 3.728 3.734 3.722 3.756 4,235,829 3.7334 0.15%
2017-05-11 0 6.650 6.640 6.660 6.600 6.730 3,783,000 25,110,590 6.6377 3.722 3.717 3.728 3.694 3.767 6,758,389 3.7155 -0.45%
2017-05-10 0 6.680 6.680 6.700 6.660 6.780 6,324,000 42,515,065 6.7228 3.739 3.739 3.750 3.728 3.795 11,297,926 3.7631 -0.74%
2017-05-09 0 6.730 6.720 6.730 6.660 6.740 3,325,500 22,265,755 6.6955 3.767 3.762 3.767 3.728 3.773 5,941,058 3.7478 0.75%
2017-05-08 0 6.680 6.680 6.690 6.530 6.690 2,215,500 14,650,210 6.6126 3.739 3.739 3.745 3.655 3.745 3,958,026 3.7014 1.37%
2017-05-05 0 6.590 6.580 6.610 6.550 6.650 2,887,500 18,995,750 6.5786 3.689 3.683 3.700 3.666 3.722 5,158,564 3.6824 -0.75%
2017-05-04 0 6.640 6.640 6.650 6.640 6.790 3,672,228 24,601,835 6.6994 3.717 3.717 3.722 3.717 3.801 6,560,493 3.7500 -0.15%
2017-05-02 0 6.650 6.650 6.660 6.600 6.690 3,322,600 22,050,958 6.6367 3.722 3.722 3.728 3.694 3.745 5,935,877 3.7149 0.00%
2017-04-28 0 6.650 6.640 6.660 6.590 6.700 3,961,500 26,302,252 6.6395 3.722 3.717 3.728 3.689 3.750 7,077,282 3.7164 -0.60%
2017-04-27 0 6.690 6.680 6.690 6.640 6.780 3,123,500 20,873,092 6.6826 3.745 3.739 3.745 3.717 3.795 5,580,182 3.7406 -1.18%
2017-04-26 0 6.770 6.760 6.770 6.750 6.880 3,738,000 25,380,680 6.7899 3.789 3.784 3.789 3.778 3.851 6,677,996 3.8006 -0.44%
2017-04-25 0 6.800 6.790 6.800 6.780 6.860 5,305,500 36,105,180 6.8052 3.806 3.801 3.806 3.795 3.840 9,478,360 3.8092 0.29%
2017-04-24 0 6.780 6.780 6.790 6.600 6.810 7,221,000 48,358,405 6.6969 3.795 3.795 3.801 3.694 3.812 12,900,431 3.7486 2.73%
2017-04-21 0 6.600 6.580 6.600 6.560 6.640 4,332,500 28,618,820 6.6056 3.694 3.683 3.694 3.672 3.717 7,740,080 3.6975 0.76%
2017-04-20 0 6.550 6.550 6.560 6.480 6.790 13,285,500 87,272,835 6.5690 3.666 3.666 3.672 3.627 3.801 23,734,756 3.6770 -3.39%
2017-04-19 0 6.780 6.750 6.780 6.640 6.850 3,206,000 21,485,197 6.7016 3.795 3.778 3.795 3.717 3.834 5,727,570 3.7512 -0.88%
2017-04-18 0 6.840 6.830 6.840 6.830 7.050 3,018,000 20,885,532 6.9203 3.829 3.823 3.829 3.823 3.946 5,391,705 3.8736 -2.15%
2017-04-13 0 6.990 6.970 6.990 6.890 6.990 1,422,500 9,875,305 6.9422 3.913 3.901 3.913 3.857 3.913 2,541,319 3.8859 0.00%
2017-04-12 0 6.990 6.980 6.990 6.940 7.020 1,134,213 7,902,320 6.9672 3.913 3.907 3.913 3.885 3.929 2,026,289 3.8999 0.58%
2017-04-11 0 6.950 6.950 6.970 6.930 7.020 3,399,000 23,695,667 6.9714 3.890 3.890 3.901 3.879 3.929 6,072,367 3.9022 -0.86%
2017-04-10 0 7.010 7.000 7.010 6.980 7.120 1,863,000 13,111,205 7.0377 3.924 3.918 3.924 3.907 3.985 3,328,279 3.9393 -0.85%
2017-04-07 0 7.070 7.060 7.100 7.010 7.110 3,096,900 21,847,986 7.0548 3.957 3.952 3.974 3.924 3.980 5,532,661 3.9489 -0.56%
2017-04-06 0 7.110 7.080 7.110 7.040 7.190 5,144,000 36,522,255 7.1000 3.980 3.963 3.980 3.941 4.025 9,189,837 3.9742 -0.28%
2017-04-05 0 7.130 7.090 7.130 7.010 7.130 4,068,500 28,815,495 7.0826 3.991 3.969 3.991 3.924 3.991 7,268,440 3.9645 1.42%
2017-04-03 0 7.030 7.010 7.030 6.990 7.110 2,735,000 19,221,760 7.0281 3.935 3.924 3.935 3.913 3.980 4,886,121 3.9340 -0.28%
2017-03-31 0 7.050 7.040 7.050 6.860 7.090 4,108,000 28,618,990 6.9666 3.946 3.941 3.946 3.840 3.969 7,339,007 3.8996 2.03%
2017-03-30 0 6.910 6.900 6.910 6.820 7.170 6,479,500 44,779,755 6.9110 3.868 3.862 3.868 3.817 4.013 11,575,729 3.8684 -3.76%
2017-03-29 0 7.180 7.170 7.180 7.130 7.300 3,190,500 22,951,893 7.1938 4.019 4.013 4.019 3.991 4.086 5,699,879 4.0267 -0.83%
2017-03-28 0 7.240 7.210 7.240 7.160 7.350 4,604,500 33,319,950 7.2364 4.053 4.036 4.053 4.008 4.114 8,226,012 4.0506 0.28%
2017-03-27 0 7.220 7.210 7.220 7.200 7.550 6,284,000 45,974,175 7.3161 4.041 4.036 4.041 4.030 4.226 11,226,465 4.0952 -3.99%
2017-03-24 0 7.520 7.520 7.570 7.310 7.580 6,818,500 51,052,385 7.4873 4.209 4.209 4.237 4.092 4.243 12,181,358 4.1910 1.62%
2017-03-23 0 7.400 7.390 7.400 7.180 7.450 5,691,000 41,888,460 7.3605 4.142 4.137 4.142 4.019 4.170 10,167,061 4.1200 2.07%
2017-03-22 0 7.250 7.240 7.260 7.100 7.300 5,549,500 39,966,045 7.2017 4.058 4.053 4.064 3.974 4.086 9,914,269 4.0312 -1.76%
2017-03-21 0 7.380 7.370 7.380 7.300 7.500 4,997,000 36,989,855 7.4024 4.131 4.125 4.131 4.086 4.198 8,927,219 4.1435 0.54%
2017-03-20 0 7.340 7.320 7.340 7.140 7.370 5,338,500 38,839,775 7.2754 4.109 4.097 4.109 3.997 4.125 9,537,315 4.0724 1.38%
2017-03-17 0 7.240 7.210 7.250 6.970 7.270 10,059,000 72,405,855 7.1981 4.053 4.036 4.058 3.901 4.069 17,970,562 4.0291 1.26%
2017-03-16 0 7.150 7.150 7.170 6.900 7.170 8,617,000 60,842,670 7.0608 4.002 4.002 4.013 3.862 4.013 15,394,407 3.9523 3.03%
2017-03-15 0 6.940 6.940 6.950 6.800 6.950 3,086,500 21,319,795 6.9074 3.885 3.885 3.890 3.806 3.890 5,514,081 3.8664 1.46%
2017-03-14 0 6.840 6.820 6.850 6.810 6.950 2,118,000 14,551,932 6.8706 3.829 3.817 3.834 3.812 3.890 3,783,840 3.8458 0.15%
2017-03-13 0 6.830 6.820 6.830 6.660 6.930 5,144,000 35,189,890 6.8410 3.823 3.817 3.823 3.728 3.879 9,189,837 3.8292 2.55%
2017-03-10 0 6.660 6.650 6.660 6.640 6.770 3,845,500 25,708,740 6.6854 3.728 3.722 3.728 3.717 3.789 6,870,047 3.7421 -1.04%
2017-03-09 0 6.730 6.720 6.730 6.720 6.810 3,396,000 22,878,097 6.7368 3.767 3.762 3.767 3.762 3.812 6,067,008 3.7709 -0.59%
2017-03-08 0 6.770 6.770 6.790 6.740 6.860 2,647,000 17,975,490 6.7909 3.789 3.789 3.801 3.773 3.840 4,728,907 3.8012 -1.02%
2017-03-07 0 6.840 6.840 6.860 6.810 6.910 1,252,000 8,599,765 6.8688 3.829 3.829 3.840 3.812 3.868 2,236,718 3.8448 -0.29%
2017-03-06 0 6.860 6.850 6.860 6.700 6.890 3,815,000 25,930,290 6.7969 3.840 3.834 3.840 3.750 3.857 6,815,558 3.8046 0.88%
2017-03-03 0 6.800 6.800 6.810 6.750 6.900 2,631,100 17,907,057 6.8059 3.806 3.806 3.812 3.778 3.862 4,700,502 3.8096 -0.73%
2017-03-02 0 6.850 6.850 6.870 6.800 6.970 3,447,516 23,656,639 6.8619 3.834 3.834 3.845 3.806 3.901 6,159,042 3.8410 0.00%
2017-03-01 0 6.850 6.850 6.860 6.810 6.920 1,674,000 11,484,205 6.8603 3.834 3.834 3.840 3.812 3.873 2,990,627 3.8401 -0.72%
2017-02-28 0 6.900 6.890 6.900 6.800 6.920 4,763,500 32,663,267 6.8570 3.862 3.857 3.862 3.806 3.873 8,510,068 3.8382 1.17%
2017-02-27 0 6.820 6.810 6.820 6.780 6.900 2,873,000 19,624,490 6.8307 3.817 3.812 3.817 3.795 3.862 5,132,660 3.8235 -1.30%
2017-02-24 0 6.910 6.880 6.910 6.860 7.150 7,355,500 51,633,240 7.0197 3.868 3.851 3.868 3.840 4.002 13,140,717 3.9293 -0.43%
2017-02-23 0 6.940 6.940 6.950 6.710 7.020 10,029,500 69,267,737 6.9064 3.885 3.885 3.890 3.756 3.929 17,917,860 3.8658 3.58%
2017-02-22 0 6.700 6.690 6.700 6.650 6.720 6,085,500 40,709,115 6.6895 3.750 3.745 3.750 3.722 3.762 10,871,842 3.7445 0.75%
2017-02-21 0 6.650 6.630 6.650 6.630 6.770 5,960,500 39,940,467 6.7009 3.722 3.711 3.722 3.711 3.789 10,648,527 3.7508 -0.75%
2017-02-20 0 6.700 6.690 6.700 6.570 6.750 3,927,000 26,164,540 6.6627 3.750 3.745 3.750 3.678 3.778 7,015,648 3.7295 0.75%
2017-02-17 0 6.650 6.650 6.660 6.650 6.800 3,026,000 20,321,775 6.7157 3.722 3.722 3.728 3.722 3.806 5,405,997 3.7591 -2.64%
2017-02-16 0 6.830 6.820 6.830 6.820 6.900 2,375,100 16,263,781 6.8476 3.823 3.817 3.823 3.817 3.862 4,243,154 3.8329 -0.29%
2017-02-15 0 6.850 6.850 6.860 6.750 6.890 4,141,500 28,311,872 6.8361 3.834 3.834 3.840 3.778 3.857 7,398,855 3.8265 1.48%
2017-02-14 0 6.750 6.750 6.760 6.750 6.820 1,637,000 11,097,145 6.7790 3.778 3.778 3.784 3.778 3.817 2,924,526 3.7945 -0.74%
2017-02-13 0 6.800 6.800 6.820 6.760 6.850 1,647,000 11,190,645 6.7946 3.806 3.806 3.817 3.784 3.834 2,942,392 3.8032 0.15%
2017-02-10 0 6.790 6.790 6.800 6.790 6.930 2,780,000 19,029,315 6.8451 3.801 3.801 3.806 3.801 3.879 4,966,514 3.8315 -1.02%
2017-02-09 0 6.860 6.850 6.870 6.650 6.940 7,682,000 52,387,502 6.8195 3.840 3.834 3.845 3.722 3.885 13,724,014 3.8172 1.93%
2017-02-08 0 6.730 6.720 6.730 6.570 6.770 4,911,000 32,779,422 6.6747 3.767 3.762 3.767 3.678 3.789 8,773,579 3.7362 1.82%
2017-02-07 0 6.610 6.610 6.620 6.480 6.630 3,369,000 22,116,165 6.5646 3.700 3.700 3.706 3.627 3.711 6,018,772 3.6745 1.23%
2017-02-06 0 6.530 6.510 6.530 6.400 6.530 2,321,599 15,076,853 6.4942 3.655 3.644 3.655 3.582 3.655 4,147,573 3.6351 1.71%
2017-02-03 0 6.420 6.420 6.440 6.320 6.460 2,418,100 15,503,685 6.4115 3.594 3.594 3.605 3.538 3.616 4,319,974 3.5888 0.63%
2017-02-02 0 6.380 6.370 6.380 6.350 6.460 1,556,500 9,930,460 6.3800 3.571 3.566 3.571 3.554 3.616 2,780,712 3.5712 -0.93%
2017-02-01 0 6.440 6.430 6.450 6.380 6.520 983,000 6,317,180 6.4264 3.605 3.599 3.610 3.571 3.650 1,756,145 3.5972 -0.92%
2017-01-27 0 6.500 6.500 6.510 6.460 6.540 401,500 2,610,270 6.5013 3.638 3.638 3.644 3.616 3.661 717,286 3.6391 0.15%
2017-01-26 0 6.490 6.490 6.510 6.300 6.510 2,405,000 15,492,562 6.4418 3.633 3.633 3.644 3.526 3.644 4,296,570 3.6058 1.09%
2017-01-25 0 6.420 6.410 6.420 6.400 6.510 1,185,000 7,628,722 6.4377 3.594 3.588 3.594 3.582 3.644 2,117,021 3.6035 -1.38%
2017-01-24 0 6.510 6.490 6.510 6.470 6.570 1,182,500 7,684,535 6.4985 3.644 3.633 3.644 3.622 3.678 2,112,555 3.6376 -0.15%
2017-01-23 0 6.520 6.490 6.520 6.480 6.670 2,079,500 13,563,617 6.5225 3.650 3.633 3.650 3.627 3.734 3,715,060 3.6510 -0.61%
2017-01-20 0 6.560 6.560 6.570 6.550 6.670 1,364,000 9,011,687 6.6068 3.672 3.672 3.678 3.666 3.734 2,436,808 3.6982 -0.91%
2017-01-19 0 6.620 6.590 6.620 6.580 6.760 2,375,500 15,807,765 6.6545 3.706 3.689 3.706 3.683 3.784 4,243,868 3.7248 -1.19%
2017-01-18 0 6.700 6.700 6.730 6.600 6.740 2,784,735 18,620,488 6.6866 3.750 3.750 3.767 3.694 3.773 4,974,973 3.7428 1.21%
2017-01-17 0 6.620 6.620 6.630 6.550 6.650 2,349,000 15,540,360 6.6157 3.706 3.706 3.711 3.666 3.722 4,196,526 3.7031 1.07%
2017-01-16 0 6.550 6.540 6.560 6.490 6.650 2,855,500 18,766,367 6.5720 3.666 3.661 3.672 3.633 3.722 5,101,396 3.6787 0.15%
2017-01-13 0 6.540 6.530 6.550 6.490 6.660 3,511,000 22,948,320 6.5361 3.661 3.655 3.666 3.633 3.728 6,272,457 3.6586 -1.36%
2017-01-12 0 6.630 6.620 6.640 6.520 6.650 3,446,000 22,768,770 6.6073 3.711 3.706 3.717 3.650 3.722 6,156,333 3.6984 0.45%
2017-01-11 0 6.600 6.590 6.610 6.280 6.660 7,013,836 45,954,073 6.5519 3.694 3.689 3.700 3.515 3.728 12,530,329 3.6674 5.43%
2017-01-10 0 6.260 6.250 6.270 6.180 6.300 4,718,000 29,313,505 6.2131 3.504 3.498 3.510 3.459 3.526 8,428,782 3.4778 0.48%
2017-01-09 0 6.230 6.220 6.240 6.210 6.380 4,647,500 29,079,307 6.2570 3.487 3.482 3.493 3.476 3.571 8,302,832 3.5023 -2.04%
2017-01-06 0 6.360 6.360 6.390 6.330 6.400 3,656,953 23,234,878 6.3536 3.560 3.560 3.577 3.543 3.582 6,533,204 3.5564 0.16%
2017-01-05 0 6.350 6.340 6.370 6.310 6.420 3,968,744 25,291,961 6.3728 3.554 3.549 3.566 3.532 3.594 7,090,224 3.5672 0.63%
2017-01-04 0 6.310 6.300 6.310 6.260 6.380 2,596,000 16,371,255 6.3063 3.532 3.526 3.532 3.504 3.571 4,637,795 3.5300 -0.63%
2017-01-03 0 6.350 6.350 6.370 6.320 6.410 1,244,900 7,928,199 6.3685 3.554 3.554 3.566 3.538 3.588 2,224,034 3.5648 -0.94%
2016-12-30 0 6.410 6.400 6.410 6.290 6.430 3,037,500 19,408,685 6.3897 3.588 3.582 3.588 3.521 3.599 5,426,542 3.5766 1.58%
2016-12-29 0 6.310 6.310 6.320 6.250 6.440 2,871,785 18,224,181 6.3459 3.532 3.532 3.538 3.498 3.605 5,130,489 3.5521 -1.71%
2016-12-28 0 6.420 6.410 6.420 6.240 6.440 2,239,000 14,302,287 6.3878 3.594 3.588 3.594 3.493 3.605 4,000,009 3.5756 2.07%
2016-12-23 0 6.290 6.270 6.300 6.050 6.300 4,613,500 28,597,295 6.1986 3.521 3.510 3.526 3.386 3.526 8,242,091 3.4697 1.13%
2016-12-22 0 6.220 6.210 6.230 6.170 6.490 6,886,500 43,286,095 6.2856 3.482 3.476 3.487 3.454 3.633 12,302,841 3.5184 -4.16%
2016-12-21 0 6.490 6.490 6.510 6.350 6.510 2,792,000 17,990,720 6.4437 3.633 3.633 3.644 3.554 3.644 4,987,952 3.6068 1.41%
2016-12-20 0 6.400 6.390 6.400 6.370 6.480 2,282,500 14,626,320 6.4080 3.582 3.577 3.582 3.566 3.627 4,077,722 3.5869 -0.62%
2016-12-19 0 6.440 6.430 6.450 6.380 6.590 6,621,500 42,612,097 6.4354 3.605 3.599 3.610 3.571 3.689 11,829,414 3.6022 -2.28%
2016-12-16 0 6.590 6.580 6.590 6.580 6.770 7,654,633 50,762,996 6.6317 3.689 3.683 3.689 3.683 3.789 13,675,123 3.7121 -1.93%
2016-12-15 0 6.720 6.700 6.720 6.700 6.900 8,046,000 54,397,830 6.7609 3.762 3.750 3.762 3.750 3.862 14,374,306 3.7844 -2.61%
2016-12-14 0 6.900 6.890 6.900 6.880 7.000 2,497,500 17,326,090 6.9374 3.862 3.857 3.862 3.851 3.918 4,461,823 3.8832 0.00%
2016-12-13 0 6.900 6.890 6.900 6.820 7.020 5,030,500 34,808,265 6.9194 3.862 3.857 3.862 3.817 3.929 8,987,068 3.8732 0.58%
2016-12-12 0 6.860 6.840 6.850 6.850 7.100 9,492,000 65,686,165 6.9202 3.840 3.829 3.834 3.834 3.974 16,957,608 3.8736 -3.38%
2016-12-09 0 7.100 7.090 7.100 7.020 7.390 8,136,000 58,145,105 7.1466 3.974 3.969 3.974 3.929 4.137 14,535,093 4.0003 -2.47%
2016-12-08 0 7.280 7.280 7.300 7.280 7.440 2,572,000 18,863,170 7.3340 4.075 4.075 4.086 4.075 4.165 4,594,919 4.1052 -0.82%
2016-12-07 0 7.340 7.320 7.340 7.290 7.410 3,393,000 24,892,600 7.3365 4.109 4.097 4.109 4.081 4.148 6,061,648 4.1066 -0.41%
2016-12-06 0 7.370 7.370 7.380 7.340 7.560 4,480,000 33,193,615 7.4093 4.125 4.125 4.131 4.109 4.232 8,003,591 4.1473 -1.47%
2016-12-05 0 7.480 7.470 7.510 7.380 7.830 10,933,400 83,735,215 7.6587 4.187 4.181 4.204 4.131 4.383 19,532,692 4.2869 -0.93%
2016-12-02 0 7.550 7.530 7.560 7.250 7.580 6,195,000 46,090,632 7.4400 4.226 4.215 4.232 4.058 4.243 11,067,465 4.1645 2.72%
2016-12-01 0 7.350 7.340 7.360 7.320 7.510 3,543,500 26,159,572 7.3824 4.114 4.109 4.120 4.097 4.204 6,330,519 4.1323 -1.61%
2016-11-30 0 7.470 7.440 7.470 7.350 7.620 12,037,044 90,217,840 7.4950 4.181 4.165 4.181 4.114 4.265 21,504,369 4.1953 0.67%
2016-11-29 0 7.420 7.420 7.430 6.980 7.460 22,828,500 166,087,713 7.2755 4.153 4.153 4.159 3.907 4.176 40,783,476 4.0724 6.00%
2016-11-28 0 7.000 6.990 7.000 6.800 7.070 9,022,500 63,046,290 6.9877 3.918 3.913 3.918 3.806 3.957 16,118,839 3.9113 3.40%
2016-11-25 0 6.770 6.740 6.770 6.700 6.790 969,000 6,526,755 6.7356 3.789 3.773 3.789 3.750 3.801 1,731,134 3.7702 1.04%
2016-11-24 0 6.700 6.700 6.710 6.690 6.760 1,294,000 8,698,572 6.7222 3.750 3.750 3.756 3.745 3.784 2,311,751 3.7628 -0.30%
2016-11-23 0 6.720 6.700 6.720 6.690 6.860 2,083,100 14,084,477 6.7613 3.762 3.750 3.762 3.745 3.840 3,721,491 3.7846 -1.03%
2016-11-22 0 6.790 6.770 6.800 6.700 6.940 3,541,000 24,103,195 6.8069 3.801 3.789 3.806 3.750 3.885 6,326,052 3.8101 0.59%
2016-11-21 0 6.750 6.740 6.760 6.720 6.910 2,772,500 18,823,540 6.7894 3.778 3.773 3.784 3.762 3.868 4,953,115 3.8003 -2.32%
2016-11-18 0 6.910 6.900 6.910 6.880 6.940 1,236,000 8,540,967 6.9102 3.868 3.862 3.868 3.851 3.885 2,208,134 3.8680 0.29%
2016-11-17 0 6.890 6.890 6.900 6.890 7.000 1,444,000 9,995,895 6.9224 3.857 3.857 3.862 3.857 3.918 2,579,729 3.8748 -0.86%
2016-11-16 0 6.950 6.940 6.950 6.940 7.100 5,102,500 35,862,590 7.0284 3.890 3.885 3.890 3.885 3.974 9,115,697 3.9342 0.00%
2016-11-15 0 6.950 6.920 6.950 6.890 7.000 3,159,500 21,897,150 6.9306 3.890 3.873 3.890 3.857 3.918 5,644,497 3.8794 -0.29%
2016-11-14 0 6.970 6.960 6.980 6.940 7.060 3,717,000 26,012,651 6.9983 3.901 3.896 3.907 3.885 3.952 6,640,479 3.9173 -0.29%
2016-11-11 0 6.990 6.980 6.990 6.950 7.100 4,991,500 35,030,055 7.0179 3.913 3.907 3.913 3.890 3.974 8,917,394 3.9283 -1.13%
2016-11-10 0 7.070 7.060 7.070 6.920 7.120 7,152,000 50,549,895 7.0679 3.957 3.952 3.957 3.873 3.985 12,777,161 3.9563 3.21%
2016-11-09 0 6.850 6.850 6.860 6.650 6.980 5,847,000 39,548,405 6.7639 3.834 3.834 3.840 3.722 3.907 10,445,758 3.7861 -1.86%
2016-11-08 0 6.980 6.970 6.980 6.880 7.010 3,790,000 26,346,935 6.9517 3.907 3.901 3.907 3.851 3.924 6,770,895 3.8912 1.16%
2016-11-07 0 6.900 6.890 6.900 6.770 7.010 4,288,500 29,686,062 6.9222 3.862 3.857 3.862 3.789 3.924 7,661,473 3.8747 1.47%
2016-11-04 0 6.800 6.800 6.820 6.740 6.900 2,969,000 20,200,125 6.8037 3.806 3.806 3.817 3.773 3.862 5,304,165 3.8084 -0.58%
2016-11-03 0 6.840 6.840 6.860 6.810 6.930 3,249,500 22,296,335 6.8615 3.829 3.829 3.840 3.812 3.879 5,805,283 3.8407 -1.16%
2016-11-02 0 6.920 6.930 6.950 6.810 7.010 7,133,500 49,421,402 6.9281 3.873 3.879 3.890 3.812 3.924 12,744,110 3.8780 -0.14%
2016-11-01 0 6.930 6.930 6.950 6.700 6.970 9,801,500 67,721,746 6.9093 3.879 3.879 3.890 3.750 3.901 17,510,535 3.8675 3.74%
2016-10-31 0 6.680 6.690 6.700 6.650 6.940 8,572,000 57,745,250 6.7365 3.739 3.745 3.750 3.722 3.885 15,314,013 3.7707 -2.77%
2016-10-28 0 6.870 6.860 6.880 6.840 7.000 5,112,500 35,323,555 6.9093 3.845 3.840 3.851 3.829 3.918 9,133,562 3.8674 -0.72%
2016-10-27 0 6.920 6.910 6.930 6.890 7.090 6,074,500 42,413,270 6.9822 3.873 3.868 3.879 3.857 3.969 10,852,190 3.9083 -1.56%
2016-10-26 0 7.030 7.030 7.040 6.860 7.080 10,759,000 75,300,580 6.9988 3.935 3.935 3.941 3.840 3.963 19,221,123 3.9176 1.59%
2016-10-25 0 6.920 6.910 6.920 6.850 6.990 4,126,000 28,593,040 6.9300 3.873 3.868 3.873 3.834 3.913 7,371,164 3.8790 0.14%
2016-10-24 0 6.910 6.910 6.940 6.820 6.970 8,950,500 61,852,619 6.9105 3.868 3.868 3.885 3.817 3.901 15,990,210 3.8682 2.07%
2016-10-20 0 6.770 6.770 6.780 6.530 6.860 10,725,500 71,969,885 6.7102 3.789 3.789 3.795 3.655 3.840 19,161,275 3.7560 4.15%
2016-10-19 0 6.500 6.500 6.530 6.500 6.560 2,049,500 13,367,485 6.5223 3.638 3.638 3.655 3.638 3.672 3,661,464 3.6509 -0.61%
2016-10-18 0 6.540 6.530 6.540 6.380 6.550 2,430,000 15,750,997 6.4819 3.661 3.655 3.661 3.571 3.666 4,341,233 3.6282 1.87%
2016-10-17 0 6.420 6.410 6.420 6.400 6.600 4,686,500 30,333,542 6.4725 3.594 3.588 3.594 3.582 3.694 8,372,506 3.6230 -2.58%
2016-10-14 0 6.590 6.580 6.590 6.490 6.660 3,725,500 24,583,455 6.5987 3.689 3.683 3.689 3.633 3.728 6,655,665 3.6936 2.65%
2016-10-13 0 6.420 6.410 6.430 6.390 6.550 4,725,000 30,507,217 6.4566 3.594 3.588 3.599 3.577 3.666 8,441,287 3.6140 -2.28%
2016-10-12 0 6.570 6.550 6.570 6.520 6.630 3,274,500 21,485,440 6.5614 3.678 3.666 3.678 3.650 3.711 5,849,946 3.6728 -1.65%
2016-10-11 0 6.680 6.680 6.690 6.640 6.810 3,004,000 20,199,917 6.7243 3.739 3.739 3.745 3.717 3.812 5,366,693 3.7639 -1.33%
2016-10-07 0 6.770 6.770 6.780 6.750 6.840 2,618,500 17,756,030 6.7810 3.789 3.789 3.795 3.778 3.829 4,677,992 3.7957 -0.29%
2016-10-06 0 6.790 6.780 6.800 6.760 6.840 1,770,000 12,043,815 6.8044 3.801 3.795 3.806 3.784 3.829 3,162,133 3.8088 0.44%
2016-10-05 0 6.760 6.760 6.780 6.730 6.850 1,502,000 10,200,022 6.7910 3.784 3.784 3.795 3.767 3.834 2,683,347 3.8012 0.30%
2016-10-04 0 6.740 6.740 6.750 6.720 6.850 2,699,500 18,288,212 6.7747 3.773 3.773 3.778 3.762 3.834 4,822,699 3.7921 -0.74%
2016-10-03 0 6.790 6.760 6.790 6.700 6.800 2,528,500 17,065,385 6.7492 3.801 3.784 3.801 3.750 3.806 4,517,205 3.7779 1.19%
2016-09-30 0 6.710 6.710 6.720 6.620 6.840 8,229,000 55,532,285 6.7484 3.756 3.756 3.762 3.706 3.829 14,701,239 3.7774 -0.59%
2016-09-29 0 6.750 6.750 6.760 6.740 6.850 7,171,500 48,615,552 6.7790 3.778 3.778 3.784 3.773 3.834 12,811,998 3.7945 2.43%
2016-09-28 0 6.590 6.580 6.590 6.510 6.650 2,351,000 15,406,505 6.5532 3.689 3.683 3.689 3.644 3.722 4,200,099 3.6681 0.46%
2016-09-27 0 6.560 6.560 6.580 6.510 6.670 4,944,000 32,700,602 6.6142 3.672 3.672 3.683 3.644 3.734 8,832,534 3.7023 0.77%
2016-09-26 0 6.510 6.500 6.520 6.500 6.700 4,165,000 27,415,816 6.5824 3.644 3.638 3.650 3.638 3.750 7,440,838 3.6845 -1.81%
2016-09-23 0 6.630 6.630 6.640 6.600 6.840 2,140,000 14,357,495 6.7091 3.711 3.711 3.717 3.694 3.829 3,823,144 3.7554 -1.92%
2016-09-22 0 6.760 6.750 6.770 6.710 6.890 4,830,000 32,815,537 6.7941 3.784 3.778 3.789 3.756 3.857 8,628,871 3.8030 0.45%
2016-09-21 0 6.730 6.730 6.740 6.680 6.770 1,943,500 13,088,187 6.7343 3.767 3.767 3.773 3.739 3.789 3,472,093 3.7695 0.60%
2016-09-20 0 6.690 6.680 6.690 6.650 6.800 3,542,999 23,821,248 6.7235 3.745 3.739 3.745 3.722 3.806 6,329,624 3.7635 -0.89%
2016-09-19 0 6.750 6.730 6.750 6.700 6.930 7,256,500 49,342,647 6.7998 3.778 3.767 3.778 3.750 3.879 12,963,852 3.8062 1.20%
2016-09-15 0 6.670 6.670 6.680 6.300 6.690 9,160,000 60,231,917 6.5755 3.734 3.734 3.739 3.526 3.745 16,364,485 3.6806 5.54%
2016-09-14 0 6.320 6.300 6.320 6.280 6.480 8,573,500 54,325,457 6.3364 3.538 3.526 3.538 3.515 3.627 15,316,693 3.5468 -2.47%
2016-09-13 0 6.480 6.480 6.500 6.460 6.710 8,245,500 54,335,753 6.5897 3.627 3.627 3.638 3.616 3.756 14,730,716 3.6886 -0.92%
2016-09-12 0 6.540 6.540 6.550 6.370 6.620 116,157,520 727,004,539 6.2588 3.661 3.661 3.666 3.566 3.706 207,517,245 3.5033 -1.95%
2016-09-09 0 6.670 6.660 6.670 6.540 6.760 9,734,500 64,830,120 6.6598 3.734 3.728 3.734 3.661 3.784 17,390,838 3.7278 1.37%
2016-09-08 0 6.580 6.580 6.590 6.520 7.010 15,169,000 101,987,730 6.7234 3.683 3.683 3.689 3.650 3.924 27,099,658 3.7634 -0.30%
2016-09-07 0 6.600 6.590 6.600 6.580 6.920 11,044,062 73,898,084 6.6912 3.694 3.689 3.694 3.683 3.873 19,730,391 3.7454 -4.07%
2016-09-06 0 6.880 6.880 6.890 6.850 7.110 8,245,500 57,123,690 6.9279 3.851 3.851 3.857 3.834 3.980 14,730,716 3.8779 -2.82%
2016-09-05 0 7.080 7.070 7.110 6.450 7.170 25,741,815 178,079,796 6.9179 3.963 3.957 3.980 3.610 4.013 45,988,159 3.8723 9.94%
2016-09-02 0 6.440 6.440 6.450 6.060 6.450 9,311,500 58,932,415 6.3290 3.605 3.605 3.610 3.392 3.610 16,635,142 3.5426 6.27%
2016-09-01 0 6.060 6.040 6.070 5.730 6.300 16,395,500 100,107,990 6.1058 3.392 3.381 3.398 3.207 3.526 29,290,820 3.4177 5.21%
2016-08-31 0 5.760 5.750 5.770 5.650 5.790 4,595,500 26,425,955 5.7504 3.224 3.219 3.230 3.163 3.241 8,209,933 3.2188 1.59%
2016-08-30 0 5.670 5.660 5.690 5.590 5.740 2,095,000 11,917,940 5.6888 3.174 3.168 3.185 3.129 3.213 3,742,751 3.1843 -0.53%
2016-08-29 0 5.700 5.690 5.700 5.540 5.750 4,716,000 26,739,210 5.6699 3.191 3.185 3.191 3.101 3.219 8,425,209 3.1737 2.89%
2016-08-26 0 5.540 5.540 5.550 5.410 5.550 4,894,000 26,811,310 5.4784 3.101 3.101 3.107 3.028 3.107 8,743,208 3.0665 2.21%
2016-08-25 0 5.420 5.420 5.440 5.360 5.440 10,128,000 50,266,940 4.9632 3.034 3.034 3.045 3.000 3.045 18,093,832 2.7781 0.00%
2016-08-24 0 5.420 5.400 5.430 5.360 5.580 5,100,000 27,834,820 5.4578 3.034 3.023 3.039 3.000 3.123 9,111,231 3.0550 -0.37%
2016-08-23 0 5.440 5.400 5.440 5.400 5.450 932,000 5,060,035 5.4292 3.045 3.023 3.045 3.023 3.051 1,665,033 3.0390 -0.37%
2016-08-22 0 5.460 5.450 5.470 5.450 5.510 2,800,500 15,353,030 5.4822 3.056 3.051 3.062 3.051 3.084 5,003,137 3.0687 0.18%
2016-08-19 0 5.450 5.440 5.450 5.390 5.450 1,277,500 6,940,235 5.4327 3.051 3.045 3.051 3.017 3.051 2,282,274 3.0409 1.11%
2016-08-18 0 5.390 5.390 5.400 5.350 5.410 563,000 3,027,970 5.3783 3.017 3.017 3.023 2.995 3.028 1,005,808 3.0105 0.19%
2016-08-17 0 5.380 5.370 5.380 5.330 5.410 729,500 3,924,185 5.3793 3.011 3.006 3.011 2.983 3.028 1,303,263 3.0110 -0.19%
2016-08-16 0 5.390 5.360 5.390 5.310 5.420 304,000 1,630,730 5.3642 3.017 3.000 3.017 2.972 3.034 543,101 3.0026 0.19%
2016-08-15 0 5.380 5.370 5.400 5.350 5.460 1,495,000 8,073,180 5.4001 3.011 3.006 3.023 2.995 3.056 2,670,841 3.0227 -0.37%
2016-08-12 0 5.400 5.380 5.390 5.330 5.440 1,418,000 7,658,010 5.4006 3.023 3.011 3.017 2.983 3.045 2,533,279 3.0230 0.93%
2016-08-11 0 5.350 5.320 5.350 5.300 5.360 780,500 4,151,340 5.3188 2.995 2.978 2.995 2.967 3.000 1,394,376 2.9772 0.19%
2016-08-10 0 5.340 5.290 5.340 5.230 5.400 634,500 3,347,990 5.2766 2.989 2.961 2.989 2.927 3.023 1,133,544 2.9536 -0.74%
2016-08-09 0 5.380 5.350 5.380 5.340 5.400 613,500 3,292,187 5.3662 3.011 2.995 3.011 2.989 3.023 1,096,027 3.0037 0.94%
2016-08-08 0 5.330 5.320 5.360 5.320 5.460 780,250 4,187,969 5.3675 2.983 2.978 3.000 2.978 3.056 1,393,929 3.0044 0.38%
2016-08-05 0 5.310 5.310 5.330 5.250 5.330 694,500 3,686,275 5.3078 2.972 2.972 2.983 2.939 2.983 1,240,735 2.9710 0.19%
2016-08-04 0 5.300 5.300 5.310 5.280 5.390 634,500 3,382,975 5.3317 2.967 2.967 2.972 2.955 3.017 1,133,544 2.9844 -0.38%
2016-08-03 0 5.320 5.320 5.360 5.320 5.400 10,409,000 51,558,425 4.9533 2.978 2.978 3.000 2.978 3.023 18,595,843 2.7726 -2.21%
2016-08-01 0 5.440 5.410 5.440 5.410 5.490 226,000 1,227,637 5.4320 3.045 3.028 3.045 3.028 3.073 403,753 3.0406 0.18%
2016-07-29 0 5.430 5.410 5.430 5.390 5.540 700,000 3,818,620 5.4552 3.039 3.028 3.039 3.017 3.101 1,250,561 3.0535 -1.99%
2016-07-28 0 5.540 5.530 5.540 5.520 5.570 744,000 4,125,685 5.5453 3.101 3.095 3.101 3.090 3.118 1,329,168 3.1040 0.00%
2016-07-27 0 5.540 5.530 5.540 5.510 5.570 1,173,000 6,493,610 5.5359 3.101 3.095 3.101 3.084 3.118 2,095,583 3.0987 0.00%
2016-07-26 0 5.540 5.500 5.540 5.500 5.600 1,090,000 6,042,865 5.5439 3.101 3.079 3.101 3.079 3.135 1,947,302 3.1032 -0.18%
2016-07-25 0 5.550 5.530 5.550 5.520 5.610 687,000 3,817,930 5.5574 3.107 3.095 3.107 3.090 3.140 1,227,336 3.1107 0.36%
2016-07-22 0 5.530 5.520 5.550 5.390 5.640 1,110,000 6,155,135 5.5452 3.095 3.090 3.107 3.017 3.157 1,983,033 3.1039 2.22%
2016-07-21 0 5.410 5.390 5.410 5.320 5.430 772,000 4,147,065 5.3718 3.028 3.017 3.028 2.978 3.039 1,379,190 3.0069 1.12%
2016-07-20 0 5.350 5.340 5.350 5.310 5.390 286,500 1,531,650 5.3461 2.995 2.989 2.995 2.972 3.017 511,837 2.9925 -0.19%
2016-07-19 0 5.360 5.350 5.390 5.340 5.410 281,500 1,510,895 5.3673 3.000 2.995 3.017 2.989 3.028 502,904 3.0043 -0.37%
2016-07-18 0 5.380 5.380 5.410 5.350 5.470 324,060 1,753,133 5.4099 3.011 3.011 3.028 2.995 3.062 578,938 3.0282 0.00%
2016-07-15 0 5.380 5.380 5.420 5.370 5.460 136,000 737,065 5.4196 3.011 3.011 3.034 3.006 3.056 242,966 3.0336 0.00%
2016-07-14 0 5.380 5.380 5.410 5.350 5.420 327,000 1,761,775 5.3877 3.011 3.011 3.028 2.995 3.034 584,191 3.0158 -0.37%
2016-07-13 0 5.400 5.380 5.400 5.350 5.410 290,000 1,562,125 5.3866 3.023 3.011 3.023 2.995 3.028 518,090 3.0152 0.37%
2016-07-12 0 5.380 5.380 5.400 5.360 5.430 390,000 2,102,990 5.3923 3.011 3.011 3.023 3.000 3.039 696,741 3.0183 0.37%
2016-07-11 0 5.360 5.340 5.360 5.330 5.440 148,500 796,365 5.3627 3.000 2.989 3.000 2.983 3.045 265,298 3.0018 0.19%
2016-07-08 0 5.350 5.350 5.360 5.330 5.410 121,000 647,740 5.3532 2.995 2.995 3.000 2.983 3.028 216,168 2.9965 -1.29%
2016-07-07 0 5.420 5.380 5.430 5.360 5.470 201,000 1,085,390 5.4000 3.034 3.011 3.039 3.000 3.062 359,090 3.0226 0.56%
2016-07-06 0 5.390 5.360 5.390 5.310 5.410 185,500 994,825 5.3629 3.017 3.000 3.017 2.972 3.028 331,399 3.0019 0.56%
2016-07-05 0 5.360 5.360 5.400 5.310 5.440 511,500 2,754,650 5.3854 3.000 3.000 3.023 2.972 3.045 913,803 3.0145 -0.74%
2016-07-04 0 5.400 5.390 5.430 5.400 5.530 846,500 4,601,822 5.4363 3.023 3.017 3.039 3.023 3.095 1,512,286 3.0430 -2.35%
2016-06-30 0 5.530 5.520 5.540 5.350 5.540 599,000 3,285,040 5.4842 3.095 3.090 3.101 2.995 3.101 1,070,123 3.0698 1.84%
2016-06-29 0 5.430 5.420 5.430 5.320 5.440 189,500 1,020,680 5.3862 3.039 3.034 3.039 2.978 3.045 338,545 3.0149 1.12%
2016-06-28 0 5.370 5.340 5.370 5.310 5.370 127,000 677,322 5.3332 3.006 2.989 3.006 2.972 3.006 226,888 2.9853 -0.74%
2016-06-27 0 5.410 5.410 5.450 5.240 5.500 853,000 4,573,810 5.3620 3.028 3.028 3.051 2.933 3.079 1,523,898 3.0014 1.12%
2016-06-24 0 5.350 5.340 5.350 5.210 5.440 698,000 3,708,155 5.3125 2.995 2.989 2.995 2.916 3.045 1,246,988 2.9737 -1.65%
2016-06-23 0 5.440 5.430 5.440 5.430 5.530 139,000 761,920 5.4814 3.045 3.039 3.045 3.039 3.095 248,326 3.0682 -1.09%
2016-06-22 0 5.500 5.490 5.500 5.350 5.550 126,500 692,755 5.4763 3.079 3.073 3.079 2.995 3.107 225,994 3.0654 0.00%
2016-06-21 0 5.500 5.480 5.500 5.380 5.520 227,500 1,244,525 5.4704 3.079 3.067 3.079 3.011 3.090 406,432 3.0621 1.10%
2016-06-20 0 5.440 5.400 5.440 5.370 5.510 73,500 397,382 5.4066 3.045 3.023 3.045 3.006 3.084 131,309 3.0263 -0.18%
2016-06-17 0 5.450 5.420 5.460 5.350 5.450 224,474 1,215,998 5.4171 3.051 3.034 3.056 2.995 3.051 401,026 3.0322 1.49%
2016-06-16 0 5.370 5.370 5.380 5.320 5.430 157,500 846,885 5.3770 3.006 3.006 3.011 2.978 3.039 281,376 3.0098 -0.92%
2016-06-15 0 5.420 5.420 5.470 5.300 5.470 180,000 972,225 5.4013 3.034 3.034 3.062 2.967 3.062 321,573 3.0233 1.69%
2016-06-14 0 5.330 5.330 5.390 5.330 5.430 185,000 997,265 5.3906 2.983 2.983 3.017 2.983 3.039 330,505 3.0174 -2.20%
2016-06-13 0 5.450 5.450 5.460 5.340 5.520 619,500 3,369,750 5.4395 3.051 3.051 3.056 2.989 3.090 1,106,747 3.0447 -1.09%
2016-06-10 0 5.510 5.500 5.510 5.490 5.620 435,000 2,410,550 5.5415 3.084 3.079 3.084 3.073 3.146 777,134 3.1018 -0.18%
2016-06-08 0 5.650 5.620 5.650 5.590 5.740 860,000 4,846,325 5.6353 3.090 3.073 3.090 3.057 3.139 1,572,587 3.0818 0.71%
2016-06-07 0 5.610 5.610 5.630 5.440 5.660 1,756,000 9,670,230 5.5070 3.068 3.068 3.079 2.975 3.095 3,211,003 3.0116 2.19%
2016-06-06 0 5.490 5.450 5.490 5.400 5.500 277,000 1,511,475 5.4566 3.002 2.980 3.002 2.953 3.008 506,519 2.9840 1.10%
2016-06-03 0 5.430 5.410 5.440 5.360 5.450 1,205,000 6,501,190 5.3952 2.970 2.959 2.975 2.931 2.980 2,203,450 2.9505 0.74%
2016-06-02 0 5.390 5.390 5.400 5.370 5.510 491,500 2,663,040 5.4182 2.948 2.948 2.953 2.937 3.013 898,752 2.9630 -1.64%
2016-06-01 0 5.480 5.470 5.480 5.450 5.530 192,000 1,055,870 5.4993 2.997 2.991 2.997 2.980 3.024 351,089 3.0074 -0.36%
2016-05-31 0 5.500 5.460 5.490 5.450 5.540 1,208,500 6,643,270 5.4971 3.008 2.986 3.002 2.980 3.030 2,209,850 3.0062 1.29%
2016-05-30 0 5.430 5.430 5.440 5.360 5.440 280,000 1,516,605 5.4164 2.970 2.970 2.975 2.931 2.975 512,005 2.9621 -0.55%
2016-05-27 0 5.460 5.430 5.460 5.350 5.470 471,500 2,541,745 5.3908 2.986 2.970 2.986 2.926 2.991 862,180 2.9480 0.74%
2016-05-26 0 5.420 5.420 5.430 5.420 5.490 337,000 1,830,030 5.4304 2.964 2.964 2.970 2.964 3.002 616,235 2.9697 -0.73%
2016-05-25 0 5.460 5.440 5.460 5.440 5.490 162,500 886,210 5.4536 2.986 2.975 2.986 2.975 3.002 297,146 2.9824 0.37%
2016-05-24 0 5.440 5.430 5.440 5.380 5.450 214,500 1,160,457 5.4101 2.975 2.970 2.975 2.942 2.980 392,232 2.9586 0.37%
2016-05-23 0 5.420 5.410 5.440 5.410 5.570 299,000 1,630,560 5.4534 2.964 2.959 2.975 2.959 3.046 546,748 2.9823 -1.81%
2016-05-20 0 5.520 5.510 5.520 5.450 5.560 165,000 906,720 5.4953 3.019 3.013 3.019 2.980 3.041 301,717 3.0052 0.73%
2016-05-19 0 5.480 5.470 5.480 5.460 5.580 365,500 2,004,245 5.4836 2.997 2.991 2.997 2.986 3.052 668,349 2.9988 -1.79%
2016-05-18 0 5.580 5.520 5.580 5.490 5.620 628,500 3,478,035 5.5339 3.052 3.019 3.052 3.002 3.073 1,149,269 3.0263 0.18%
2016-05-17 0 5.570 5.570 5.590 5.500 5.650 224,000 1,243,982 5.5535 3.046 3.046 3.057 3.008 3.090 409,604 3.0370 -0.54%
2016-05-16 0 5.600 5.590 5.610 5.510 5.640 200,000 1,115,070 5.5754 3.062 3.057 3.068 3.013 3.084 365,718 3.0490 -0.53%
2016-05-13 0 5.630 5.610 5.650 5.550 5.660 734,500 4,142,299 5.6396 3.079 3.068 3.090 3.035 3.095 1,343,099 3.0841 0.72%
2016-05-12 0 5.590 5.560 5.590 5.550 5.630 277,500 1,547,083 5.5751 3.057 3.041 3.057 3.035 3.079 507,434 3.0488 -0.18%
2016-05-11 0 5.600 5.570 5.610 5.560 5.700 332,500 1,868,729 5.6202 3.062 3.046 3.068 3.041 3.117 608,006 3.0735 -1.23%
2016-05-10 0 5.670 5.660 5.680 5.610 5.690 1,107,500 6,264,207 5.6562 3.101 3.095 3.106 3.068 3.112 2,025,163 3.0932 0.18%
2016-05-09 0 5.660 5.660 5.670 5.520 5.710 982,000 5,521,778 5.6230 3.095 3.095 3.101 3.019 3.123 1,795,675 3.0750 -1.39%
2016-05-06 0 5.740 5.730 5.750 5.730 5.810 434,500 2,500,219 5.7542 3.139 3.134 3.145 3.134 3.177 794,522 3.1468 -0.17%
2016-05-05 0 5.750 5.740 5.750 5.720 5.780 570,500 3,281,818 5.7525 3.145 3.139 3.145 3.128 3.161 1,043,210 3.1459 -0.35%
2016-05-04 0 5.770 5.760 5.780 5.690 5.780 184,000 1,056,767 5.7433 3.155 3.150 3.161 3.112 3.161 336,460 3.1408 1.05%
2016-05-03 0 5.710 5.710 5.720 5.710 5.830 387,500 2,230,160 5.7553 3.123 3.123 3.128 3.123 3.188 708,578 3.1474 -2.06%
2016-04-29 0 5.830 5.820 5.830 5.750 5.900 666,000 3,871,210 5.8126 3.188 3.183 3.188 3.145 3.227 1,217,841 3.1787 0.17%
2016-04-28 0 5.820 5.820 5.840 5.800 5.960 406,500 2,400,385 5.9050 3.183 3.183 3.194 3.172 3.259 743,322 3.2293 -0.85%
2016-04-27 0 5.870 5.870 5.880 5.820 5.940 567,000 3,340,425 5.8914 3.210 3.210 3.216 3.183 3.248 1,036,810 3.2218 -0.68%
2016-04-26 0 5.910 5.910 5.950 5.900 5.990 551,300 3,284,795 5.9583 3.232 3.232 3.254 3.227 3.276 1,008,101 3.2584 0.17%
2016-04-25 0 5.900 5.880 5.900 5.800 5.910 333,500 1,960,567 5.8788 3.227 3.216 3.227 3.172 3.232 609,835 3.2149 1.20%
2016-04-22 0 5.830 5.820 5.850 5.760 5.880 1,316,000 7,659,880 5.8206 3.188 3.183 3.199 3.150 3.216 2,406,424 3.1831 1.22%
2016-04-21 0 5.760 5.760 5.770 5.750 5.820 707,500 4,094,890 5.7878 3.150 3.150 3.155 3.145 3.183 1,293,727 3.1652 -0.35%
2016-04-20 0 5.780 5.790 5.800 5.780 6.000 633,010 3,719,000 5.8751 3.161 3.166 3.172 3.161 3.281 1,157,515 3.2129 -3.18%
2016-04-19 0 5.970 5.950 5.970 5.900 6.010 482,000 2,870,135 5.9546 3.265 3.254 3.265 3.227 3.287 881,380 3.2564 0.51%
2016-04-18 0 5.940 5.940 5.950 5.890 6.070 439,000 2,621,450 5.9714 3.248 3.248 3.254 3.221 3.319 802,751 3.2656 -1.82%
2016-04-15 0 6.050 6.040 6.050 6.030 6.070 411,000 2,489,052 6.0561 3.309 3.303 3.309 3.298 3.319 751,550 3.3119 -0.33%
2016-04-14 0 6.070 6.060 6.070 6.040 6.160 1,344,500 8,177,320 6.0821 3.319 3.314 3.319 3.303 3.369 2,458,539 3.3261 0.33%
2016-04-13 0 6.050 6.040 6.050 6.010 6.100 1,381,000 8,384,667 6.0714 3.309 3.303 3.309 3.287 3.336 2,525,282 3.3203 0.00%
2016-04-12 0 6.050 6.040 6.050 6.020 6.130 2,874,250 17,397,497 6.0529 3.309 3.303 3.309 3.292 3.352 5,255,823 3.3101 -0.66%
2016-04-11 0 6.090 6.070 6.090 5.890 6.140 5,715,000 34,550,075 6.0455 3.330 3.319 3.330 3.221 3.358 10,450,389 3.3061 3.05%
2016-04-08 0 5.910 5.900 5.910 5.800 5.910 396,000 2,312,030 5.8385 3.232 3.227 3.232 3.172 3.232 724,121 3.1929 0.68%
2016-04-07 0 5.870 5.830 5.870 5.750 5.920 880,500 5,115,518 5.8098 3.210 3.188 3.210 3.145 3.237 1,610,073 3.1772 0.17%
2016-04-06 0 5.860 5.850 5.860 5.770 5.870 494,500 2,882,635 5.8294 3.205 3.199 3.205 3.155 3.210 904,238 3.1879 -0.17%
2016-04-05 0 5.870 5.850 5.860 5.800 5.950 431,500 2,531,157 5.8659 3.210 3.199 3.205 3.172 3.254 789,036 3.2079 -1.01%
2016-04-01 0 5.930 5.910 5.930 5.850 6.100 1,108,000 6,638,155 5.9911 3.243 3.232 3.243 3.199 3.336 2,026,077 3.2764 -1.33%
2016-03-31 0 6.010 6.010 6.020 5.950 6.090 1,611,000 9,704,515 6.0239 3.287 3.287 3.292 3.254 3.330 2,945,858 3.2943 -0.66%
2016-03-30 0 6.050 6.040 6.050 5.670 6.300 5,423,000 32,636,587 6.0182 3.309 3.303 3.309 3.101 3.445 9,916,441 3.2912 7.08%
2016-03-29 0 5.650 5.650 5.660 5.570 5.720 2,203,000 12,394,770 5.6263 3.090 3.090 3.095 3.046 3.128 4,028,383 3.0769 1.80%
2016-03-24 0 5.550 5.540 5.550 5.530 5.660 750,500 4,209,986 5.6096 3.035 3.030 3.035 3.024 3.095 1,372,356 3.0677 -0.72%
2016-03-23 0 5.590 5.590 5.600 5.510 5.600 711,500 3,968,600 5.5778 3.057 3.057 3.062 3.013 3.062 1,301,041 3.0503 0.72%
2016-03-22 0 5.550 5.540 5.550 5.520 5.590 318,000 1,762,620 5.5428 3.035 3.030 3.035 3.019 3.057 581,491 3.0312 -0.54%
2016-03-21 0 5.580 5.560 5.580 5.370 5.600 892,500 4,923,530 5.5166 3.052 3.041 3.052 2.937 3.062 1,632,016 3.0168 4.89%
2016-03-18 0 5.320 5.310 5.370 5.270 5.520 9,291,595 50,116,674 5.3938 2.909 2.904 2.937 2.882 3.019 16,990,513 2.9497 -2.74%
2016-03-17 0 5.470 5.470 5.500 5.420 5.500 921,500 5,042,081 5.4716 2.991 2.991 3.008 2.964 3.008 1,685,045 2.9923 0.18%
2016-03-16 0 5.460 5.460 5.470 5.350 5.600 1,975,000 10,796,097 5.4664 2.986 2.986 2.991 2.926 3.062 3,611,464 2.9894 -2.50%
2016-03-15 0 5.600 5.590 5.600 5.570 5.620 1,181,500 6,611,197 5.5956 3.062 3.057 3.062 3.046 3.073 2,160,479 3.0601 0.18%
2016-03-14 0 5.590 5.590 5.600 5.520 5.640 1,410,600 7,897,022 5.5983 3.057 3.057 3.062 3.019 3.084 2,579,408 3.0616 1.45%
2016-03-11 0 5.510 5.490 5.500 5.470 5.630 680,500 3,776,609 5.5498 3.013 3.002 3.008 2.991 3.079 1,244,355 3.0350 -1.78%
2016-03-10 0 5.610 5.570 5.600 5.560 5.620 1,506,500 8,428,825 5.5950 3.068 3.046 3.062 3.041 3.073 2,754,770 3.0597 0.18%
2016-03-09 0 5.600 5.560 5.600 5.530 5.630 1,832,500 10,240,902 5.5885 3.062 3.041 3.062 3.024 3.079 3,350,890 3.0562 -0.53%
2016-03-08 0 5.630 5.620 5.630 5.590 5.650 2,109,319 11,843,521 5.6149 3.079 3.073 3.079 3.057 3.090 3,857,079 3.0706 0.00%
2016-03-07 0 5.630 5.620 5.630 5.590 5.660 825,500 4,642,352 5.6237 3.079 3.073 3.079 3.057 3.095 1,509,501 3.0754 0.72%
2016-03-04 0 5.590 5.570 5.590 5.560 5.630 761,000 4,260,735 5.5989 3.057 3.046 3.057 3.041 3.079 1,391,557 3.0618 0.00%
2016-03-03 0 5.590 5.560 5.590 5.440 5.600 560,500 3,104,515 5.5388 3.057 3.041 3.057 2.975 3.062 1,024,924 3.0290 1.64%
2016-03-02 0 5.500 5.470 5.500 5.420 5.600 1,291,500 7,111,549 5.5064 3.008 2.991 3.008 2.964 3.062 2,361,623 3.0113 -0.72%
2016-03-01 0 5.540 5.480 5.530 5.400 5.590 523,000 2,859,612 5.4677 3.030 2.997 3.024 2.953 3.057 956,352 2.9901 -0.89%
2016-02-29 0 5.590 5.560 5.590 5.370 5.600 475,500 2,598,427 5.4646 3.057 3.041 3.057 2.937 3.062 869,494 2.9884 2.01%
2016-02-26 0 5.480 5.450 5.480 5.360 5.600 646,500 3,521,655 5.4473 2.997 2.980 2.997 2.931 3.062 1,182,183 2.9789 -1.26%
2016-02-25 0 5.550 5.530 5.570 5.490 5.580 708,000 3,913,103 5.5270 3.035 3.024 3.046 3.002 3.052 1,294,641 3.0225 -0.89%
2016-02-24 0 5.600 5.580 5.600 5.550 5.730 870,000 4,890,481 5.6212 3.062 3.052 3.062 3.035 3.134 1,590,873 3.0741 -2.27%
2016-02-23 0 5.730 5.720 5.740 5.600 5.740 1,201,500 6,835,265 5.6889 3.134 3.128 3.139 3.062 3.139 2,197,050 3.1111 2.87%
2016-02-22 0 5.570 5.550 5.570 5.500 5.580 445,000 2,466,575 5.5429 3.046 3.035 3.046 3.008 3.052 813,722 3.0312 2.20%
2016-02-19 0 5.450 5.440 5.460 5.420 5.550 148,000 807,352 5.4551 2.980 2.975 2.986 2.964 3.035 270,631 2.9832 -2.15%
2016-02-18 0 5.570 5.570 5.590 5.560 5.600 204,000 1,139,100 5.5838 3.046 3.046 3.057 3.041 3.062 373,032 3.0536 0.36%
2016-02-17 0 5.550 5.500 5.550 5.490 5.600 185,500 1,030,030 5.5527 3.035 3.008 3.035 3.002 3.062 339,203 3.0366 -0.18%
2016-02-16 0 5.560 5.550 5.560 5.460 5.570 307,000 1,700,690 5.5397 3.041 3.035 3.041 2.986 3.046 561,377 3.0295 2.02%
2016-02-15 0 5.450 5.450 5.480 5.220 5.480 518,000 2,780,200 5.3672 2.980 2.980 2.997 2.855 2.997 947,209 2.9351 5.83%
2016-02-12 0 5.150 5.150 5.160 5.080 5.230 516,000 2,653,870 5.1432 2.816 2.816 2.822 2.778 2.860 943,552 2.8126 -3.01%
2016-02-11 0 5.310 5.300 5.320 5.300 5.480 129,000 693,340 5.3747 2.904 2.898 2.909 2.898 2.997 235,888 2.9393 -4.67%
2016-02-05 0 5.570 5.550 5.570 5.520 5.580 220,000 1,220,495 5.5477 3.046 3.035 3.046 3.019 3.052 402,290 3.0339 -0.18%
2016-02-04 0 5.580 5.550 5.590 5.540 5.600 499,500 2,784,770 5.5751 3.052 3.035 3.057 3.030 3.062 913,380 3.0489 0.00%
2016-02-03 0 5.580 5.570 5.580 5.450 5.580 344,500 1,910,525 5.5458 3.052 3.046 3.052 2.980 3.052 629,949 3.0328 -0.36%
2016-02-02 0 5.600 5.560 5.600 5.440 5.600 569,000 3,156,605 5.5476 3.062 3.041 3.062 2.975 3.062 1,040,467 3.0338 2.38%
2016-02-01 0 5.470 5.460 5.500 5.460 5.590 1,109,000 6,093,132 5.4943 2.991 2.986 3.008 2.986 3.057 2,027,906 3.0046 -1.44%
2016-01-29 0 5.550 5.540 5.570 5.390 5.590 549,000 3,025,985 5.5118 3.035 3.030 3.046 2.948 3.057 1,003,896 3.0142 2.21%
2016-01-28 0 5.430 5.420 5.430 5.390 5.460 538,040 2,915,979 5.4196 2.970 2.964 2.970 2.948 2.986 983,854 2.9638 0.37%
2016-01-27 0 5.410 5.400 5.410 5.310 5.500 1,080,500 5,792,000 5.3605 2.959 2.953 2.959 2.904 3.008 1,975,791 2.9315 1.12%
2016-01-26 0 5.350 5.340 5.380 5.300 5.400 1,383,500 7,393,225 5.3439 2.926 2.920 2.942 2.898 2.953 2,529,854 2.9224 -0.56%
2016-01-25 0 5.380 5.340 5.390 5.300 5.400 707,000 3,771,460 5.3345 2.942 2.920 2.948 2.898 2.953 1,292,813 2.9173 0.37%
2016-01-22 0 5.360 5.340 5.360 5.300 5.420 323,000 1,724,020 5.3375 2.931 2.920 2.931 2.898 2.964 590,634 2.9189 0.37%
2016-01-21 0 5.340 5.300 5.340 5.300 5.600 773,500 4,157,790 5.3753 2.920 2.898 2.920 2.898 3.062 1,414,414 2.9396 -1.48%
2016-01-20 0 5.420 5.380 5.420 5.300 5.580 721,500 3,949,330 5.4738 2.964 2.942 2.964 2.898 3.052 1,319,327 2.9934 -3.21%
2016-01-19 0 5.600 5.590 5.600 5.320 5.700 1,409,305 7,837,580 5.5613 3.062 3.057 3.062 2.909 3.117 2,577,040 3.0413 2.00%
2016-01-18 0 5.490 5.400 5.490 4.950 5.500 4,260,500 22,423,020 5.2630 3.002 2.953 3.002 2.707 3.008 7,790,706 2.8782 3.98%
2016-01-15 0 5.280 5.240 5.280 5.250 5.340 667,000 3,531,025 5.2939 2.887 2.866 2.887 2.871 2.920 1,219,669 2.8951 -0.75%
2016-01-14 0 5.320 5.320 5.330 5.260 5.350 1,496,000 7,935,290 5.3043 2.909 2.909 2.915 2.877 2.926 2,735,570 2.9008 -0.37%
2016-01-13 0 5.340 5.310 5.350 5.280 5.480 2,468,500 13,300,455 5.3881 2.920 2.904 2.926 2.887 2.997 4,513,873 2.9466 0.00%
2016-01-12 0 5.340 5.320 5.380 5.330 5.520 1,890,500 10,159,037 5.3737 2.920 2.909 2.942 2.915 3.019 3,456,949 2.9387 -3.26%
2016-01-11 0 5.520 5.520 5.530 5.490 5.830 1,345,000 7,529,385 5.5981 3.019 3.019 3.024 3.002 3.188 2,459,453 3.0614 -6.44%
2016-01-08 0 5.900 5.830 5.900 5.640 5.960 1,365,500 7,893,015 5.7803 3.227 3.188 3.227 3.084 3.259 2,496,939 3.1611 4.42%
2016-01-07 0 5.650 5.640 5.670 5.600 5.790 1,524,526 8,642,285 5.6688 3.090 3.084 3.101 3.062 3.166 2,787,732 3.1001 -2.25%
2016-01-06 0 5.780 5.750 5.780 5.690 5.850 595,500 3,426,720 5.7544 3.161 3.145 3.161 3.112 3.199 1,088,925 3.1469 -1.20%
2016-01-05 0 5.850 5.820 5.870 5.720 5.870 680,000 3,937,970 5.7911 3.199 3.183 3.210 3.128 3.210 1,243,441 3.1670 -0.68%
2016-01-04 0 5.890 5.860 5.900 5.700 6.040 1,596,864 9,418,204 5.8979 3.221 3.205 3.227 3.117 3.303 2,920,009 3.2254 -1.67%
2015-12-31 0 5.990 5.990 6.000 5.940 6.080 2,063,000 12,388,950 6.0053 3.276 3.276 3.281 3.248 3.325 3,772,380 3.2841 0.00%
2015-12-30 0 5.990 5.980 5.990 5.800 6.000 1,636,000 9,678,500 5.9160 3.276 3.270 3.276 3.172 3.281 2,991,572 3.2353 3.28%
2015-12-29 0 5.800 5.800 5.830 5.770 5.910 753,500 4,413,455 5.8573 3.172 3.172 3.188 3.155 3.232 1,377,842 3.2032 -0.85%
2015-12-28 0 5.850 5.850 5.880 5.810 5.950 642,500 3,777,290 5.8791 3.199 3.199 3.216 3.177 3.254 1,174,869 3.2151 0.00%
2015-12-24 0 5.850 5.850 5.900 5.850 5.930 202,000 1,186,380 5.8732 3.199 3.199 3.227 3.199 3.243 369,375 3.2119 -0.68%
2015-12-23 0 5.890 5.890 5.910 5.860 5.950 881,500 5,194,025 5.8923 3.221 3.221 3.232 3.205 3.254 1,611,902 3.2223 0.17%
2015-12-22 0 5.880 5.880 5.900 5.840 5.920 513,000 3,012,520 5.8724 3.216 3.216 3.227 3.194 3.237 938,066 3.2114 0.34%
2015-12-21 0 5.860 5.860 5.890 5.710 5.950 1,179,500 6,935,690 5.8802 3.205 3.205 3.221 3.123 3.254 2,156,821 3.2157 -2.01%
2015-12-18 0 5.980 5.910 5.990 5.320 6.020 983,000 5,472,555 5.5672 3.270 3.232 3.276 2.909 3.292 1,797,504 3.0445 10.74%
2015-12-17 0 5.400 5.400 5.410 5.370 5.490 920,000 4,988,865 5.4227 2.953 2.953 2.959 2.937 3.002 1,682,302 2.9655 1.31%
2015-12-16 0 5.330 5.290 5.330 5.290 5.430 833,000 4,455,655 5.3489 2.915 2.893 2.915 2.893 2.970 1,523,215 2.9252 0.57%
2015-12-15 0 5.300 5.290 5.300 5.210 5.300 452,000 2,375,365 5.2552 2.898 2.893 2.898 2.849 2.898 826,522 2.8739 2.71%
2015-12-14 0 5.160 5.160 5.210 5.080 5.300 839,500 4,319,700 5.1456 2.822 2.822 2.849 2.778 2.898 1,535,101 2.8140 -2.82%
2015-12-11 0 5.310 5.310 5.350 5.310 5.590 1,006,500 5,429,930 5.3949 2.904 2.904 2.926 2.904 3.057 1,840,475 2.9503 -5.01%
2015-12-10 0 5.590 5.590 5.600 5.440 5.610 933,500 5,161,590 5.5293 3.057 3.057 3.062 2.975 3.068 1,706,988 3.0238 2.57%
2015-12-09 0 5.450 5.420 5.450 5.380 5.680 1,339,500 7,337,695 5.4779 2.980 2.964 2.980 2.942 3.106 2,449,396 2.9957 -3.71%
2015-12-08 0 5.660 5.620 5.660 5.610 5.800 868,500 4,914,220 5.6583 3.095 3.073 3.095 3.068 3.172 1,588,130 3.0943 -2.58%
2015-12-07 0 5.810 5.810 5.820 5.720 5.820 1,494,000 8,654,785 5.7930 3.177 3.177 3.183 3.128 3.183 2,731,913 3.1680 0.17%
2015-12-04 0 5.800 5.760 5.810 5.690 5.880 1,630,500 9,375,387 5.7500 3.172 3.150 3.177 3.112 3.216 2,981,515 3.1445 -1.69%
2015-12-03 0 5.900 5.880 5.910 5.840 5.950 938,500 5,523,567 5.8855 3.227 3.216 3.232 3.194 3.254 1,716,131 3.2186 -1.67%
2015-12-02 0 6.000 5.990 6.000 5.910 6.000 1,007,000 6,026,292 5.9844 3.281 3.276 3.281 3.232 3.281 1,841,390 3.2727 1.69%
2015-12-01 0 5.900 5.880 5.900 5.880 5.970 1,513,500 8,957,796 5.9186 3.227 3.216 3.227 3.216 3.265 2,767,570 3.2367 -1.17%
2015-11-30 0 5.970 5.780 5.790 5.780 6.200 4,102,500 24,736,187 6.0295 3.265 3.161 3.166 3.161 3.391 7,501,789 3.2974 0.34%
2015-11-27 0 5.950 5.950 5.970 5.920 6.100 691,500 4,146,655 5.9966 3.254 3.254 3.265 3.237 3.336 1,264,470 3.2794 -2.30%
2015-11-26 0 6.090 6.060 6.100 6.050 6.150 1,128,000 6,862,222 6.0835 3.330 3.314 3.336 3.309 3.363 2,062,649 3.3269 -0.16%
2015-11-25 0 6.100 6.080 6.100 6.010 6.100 543,500 3,304,285 6.0796 3.336 3.325 3.336 3.287 3.336 993,838 3.3248 0.99%
2015-11-24 0 6.040 6.020 6.040 6.000 6.120 848,000 5,107,515 6.0230 3.303 3.292 3.303 3.281 3.347 1,550,644 3.2938 -0.82%
2015-11-23 0 6.090 6.080 6.090 6.040 6.160 637,000 3,875,870 6.0846 3.330 3.325 3.330 3.303 3.369 1,164,812 3.3275 0.83%
2015-11-20 0 6.040 6.030 6.040 5.990 6.070 805,500 4,840,642 6.0095 3.303 3.298 3.303 3.276 3.319 1,472,929 3.2864 0.00%
2015-11-19 0 6.040 6.040 6.060 6.000 6.080 561,000 3,376,710 6.0191 3.303 3.303 3.314 3.281 3.325 1,025,839 3.2917 0.67%
2015-11-18 0 6.000 6.000 6.010 5.960 6.020 697,000 4,181,600 5.9994 3.281 3.281 3.287 3.259 3.292 1,274,527 3.2809 -0.33%
2015-11-17 0 6.020 6.020 6.040 5.960 6.050 818,000 4,912,785 6.0058 3.292 3.292 3.303 3.259 3.309 1,495,786 3.2844 1.01%
2015-11-16 0 5.960 5.960 6.000 5.900 6.040 588,000 3,509,427 5.9684 3.259 3.259 3.281 3.227 3.303 1,075,211 3.2639 -1.32%
2015-11-13 0 6.040 5.980 6.040 5.970 6.110 1,458,500 8,815,840 6.0445 3.303 3.270 3.303 3.265 3.341 2,666,998 3.3055 0.33%
2015-11-12 0 6.020 6.010 6.020 5.930 6.030 1,484,000 8,883,320 5.9861 3.292 3.287 3.292 3.243 3.298 2,713,627 3.2736 0.00%
2015-11-11 0 6.020 6.010 6.020 6.010 6.100 561,500 3,385,940 6.0302 3.292 3.287 3.292 3.287 3.336 1,026,753 3.2977 -1.31%
2015-11-10 0 6.100 6.080 6.120 5.990 6.130 1,481,000 8,965,290 6.0535 3.336 3.325 3.347 3.276 3.352 2,708,141 3.3105 0.00%
2015-11-09 0 6.100 6.080 6.100 5.990 6.160 1,621,000 9,897,990 6.1061 3.336 3.325 3.336 3.276 3.369 2,964,144 3.3392 0.16%
2015-11-06 0 6.090 6.080 6.090 6.050 6.250 1,129,000 6,895,135 6.1073 3.330 3.325 3.330 3.309 3.418 2,064,478 3.3399 -2.09%
2015-11-05 0 6.220 6.210 6.240 6.160 6.300 1,309,500 8,166,810 6.2366 3.402 3.396 3.412 3.369 3.445 2,394,538 3.4106 0.48%
2015-11-04 0 6.190 6.170 6.190 6.100 6.330 1,970,000 12,242,955 6.2147 3.385 3.374 3.385 3.336 3.462 3,602,321 3.3986 0.65%
2015-11-03 0 6.150 6.110 6.150 5.950 6.160 1,558,500 9,475,320 6.0798 3.363 3.341 3.363 3.254 3.369 2,849,857 3.3248 3.36%
2015-11-02 0 5.950 5.930 5.950 5.910 6.100 1,069,000 6,392,865 5.9802 3.254 3.243 3.254 3.232 3.336 1,954,762 3.2704 -2.78%
2015-10-30 0 6.120 6.110 6.130 6.110 6.270 1,474,000 9,142,580 6.2026 3.347 3.341 3.352 3.341 3.429 2,695,341 3.3920 -0.81%
2015-10-29 0 6.170 6.150 6.170 5.850 6.350 4,221,000 26,193,805 6.2056 3.374 3.363 3.374 3.199 3.473 7,718,476 3.3936 4.93%
2015-10-28 0 5.880 5.880 5.890 5.880 5.960 606,500 3,579,590 5.9020 3.216 3.216 3.221 3.216 3.259 1,109,040 3.2276 -1.51%
2015-10-27 0 5.970 5.970 5.980 5.930 6.030 640,500 3,821,985 5.9672 3.265 3.265 3.270 3.243 3.298 1,171,212 3.2633 -0.67%
2015-10-26 0 6.010 5.990 6.010 5.970 6.120 1,231,000 7,417,820 6.0258 3.287 3.276 3.287 3.265 3.347 2,250,994 3.2954 -0.50%
2015-10-23 0 6.040 6.020 6.050 5.980 6.080 823,500 4,955,660 6.0178 3.303 3.292 3.309 3.270 3.325 1,505,843 3.2910 0.17%
2015-10-22 0 6.030 6.000 6.030 5.940 6.070 548,000 3,293,175 6.0094 3.298 3.281 3.298 3.248 3.319 1,002,067 3.2864 0.17%
2015-10-20 0 6.020 5.990 6.030 5.940 6.060 502,500 3,010,295 5.9906 3.292 3.276 3.298 3.248 3.314 918,866 3.2761 -0.66%
2015-10-19 0 6.060 6.060 6.100 6.060 6.200 517,000 3,148,250 6.0895 3.314 3.314 3.336 3.314 3.391 945,381 3.3301 -1.30%
2015-10-16 0 6.140 6.140 6.150 6.110 6.300 1,285,000 7,961,305 6.1956 3.358 3.358 3.363 3.341 3.445 2,349,738 3.3882 -0.16%
2015-10-15 0 6.150 6.150 6.170 6.000 6.150 659,500 4,006,300 6.0748 3.363 3.363 3.374 3.281 3.363 1,205,955 3.3221 2.16%
2015-10-14 0 6.020 6.020 6.030 6.010 6.160 538,500 3,265,680 6.0644 3.292 3.292 3.298 3.287 3.369 984,695 3.3164 -2.27%
2015-10-13 0 6.160 6.140 6.160 6.030 6.210 1,204,000 7,415,855 6.1593 3.369 3.358 3.369 3.298 3.396 2,201,622 3.3684 2.84%
2015-10-12 0 5.990 5.990 6.000 5.980 6.070 1,535,500 9,264,495 6.0335 3.276 3.276 3.281 3.270 3.319 2,807,799 3.2996 0.34%
2015-10-09 0 5.970 5.970 5.980 5.900 6.010 1,375,000 8,243,920 5.9956 3.265 3.265 3.270 3.227 3.287 2,514,311 3.2788 1.19%
2015-10-08 0 5.900 5.900 5.910 5.860 5.970 507,500 2,993,080 5.8977 3.227 3.227 3.232 3.205 3.265 928,009 3.2253 -1.67%
2015-10-07 0 6.000 5.990 6.000 5.830 6.000 1,738,150 10,225,548 5.8830 3.281 3.276 3.281 3.188 3.281 3,178,363 3.2172 1.87%
2015-10-06 0 5.890 5.880 5.890 5.870 5.970 205,500 1,216,085 5.9177 3.221 3.216 3.221 3.210 3.265 375,775 3.2362 0.00%
2015-10-05 0 5.890 5.890 5.900 5.880 6.050 686,000 4,069,345 5.9320 3.221 3.221 3.227 3.216 3.309 1,254,412 3.2440 0.00%
2015-10-02 0 5.890 5.860 5.890 5.810 5.960 378,000 2,220,090 5.8733 3.221 3.205 3.221 3.177 3.259 691,207 3.2119 1.55%
2015-09-30 0 5.800 5.800 5.810 5.770 5.860 182,500 1,060,435 5.8106 3.172 3.172 3.177 3.155 3.205 333,718 3.1776 0.00%
2015-09-29 0 5.800 5.800 5.820 5.550 5.810 764,500 4,374,090 5.7215 3.172 3.172 3.183 3.035 3.177 1,397,957 3.1289 -0.17%
2015-09-25 0 5.810 5.800 5.820 5.520 5.830 1,230,500 7,011,240 5.6979 3.177 3.172 3.183 3.019 3.188 2,250,079 3.1160 1.22%
2015-09-24 0 5.740 5.730 5.790 5.730 5.850 340,500 1,964,310 5.7689 3.139 3.134 3.166 3.134 3.199 622,635 3.1548 -1.88%
2015-09-23 0 5.850 5.820 5.850 5.780 5.900 363,000 2,119,370 5.8385 3.199 3.183 3.199 3.161 3.227 663,778 3.1929 -0.85%
2015-09-22 0 5.900 5.900 5.950 5.900 6.000 308,500 1,836,335 5.9525 3.227 3.227 3.254 3.227 3.281 564,120 3.2552 -1.01%
2015-09-21 0 5.960 5.960 5.970 5.930 6.160 505,500 3,042,565 6.0189 3.259 3.259 3.265 3.243 3.369 924,352 3.2916 -2.30%
2015-09-18 0 6.100 6.100 6.150 5.900 6.190 1,314,000 7,970,810 6.0661 3.336 3.336 3.363 3.227 3.385 2,402,767 3.3173 2.01%
2015-09-17 0 5.980 5.930 5.980 5.870 6.060 617,000 3,678,185 5.9614 3.270 3.243 3.270 3.210 3.314 1,128,240 3.2601 1.70%
2015-09-16 0 5.880 5.830 5.900 5.750 5.950 520,000 3,041,410 5.8489 3.216 3.188 3.227 3.145 3.254 950,867 3.1986 2.44%
2015-09-15 0 5.740 5.740 5.790 5.740 5.830 294,000 1,697,935 5.7753 3.139 3.139 3.166 3.139 3.188 537,605 3.1583 -1.54%
2015-09-14 0 5.830 5.830 5.850 5.800 5.890 321,500 1,877,270 5.8391 3.188 3.188 3.199 3.172 3.221 587,892 3.1932 0.17%
2015-09-11 0 5.820 5.820 5.870 5.820 5.920 691,500 4,062,140 5.8744 3.183 3.183 3.210 3.183 3.237 1,264,470 3.2125 -0.85%
2015-09-10 0 5.870 5.870 5.880 5.840 6.050 616,000 3,625,915 5.8862 3.210 3.210 3.216 3.194 3.309 1,126,411 3.2190 -4.24%
2015-09-09 0 6.130 6.130 6.140 5.980 6.130 1,168,000 7,067,535 6.0510 3.352 3.352 3.358 3.270 3.352 2,135,793 3.3091 2.68%
2015-09-08 0 5.970 5.950 5.980 5.800 5.980 872,000 5,132,460 5.8858 3.265 3.254 3.270 3.172 3.270 1,594,530 3.2188 2.23%
2015-09-07 0 5.840 5.790 5.840 5.650 5.900 288,495 1,675,851 5.8089 3.194 3.166 3.194 3.090 3.227 527,539 3.1767 0.00%
2015-09-04 0 5.840 5.780 5.840 5.750 5.850 472,000 2,723,095 5.7693 3.194 3.161 3.194 3.145 3.199 863,094 3.1550 0.34%
2015-09-02 0 5.820 5.820 5.860 5.690 6.020 768,000 4,481,770 5.8356 3.183 3.183 3.205 3.112 3.292 1,404,357 3.1913 1.04%
2015-09-01 0 5.760 5.760 5.790 5.730 5.890 223,000 1,290,450 5.7868 3.150 3.150 3.166 3.134 3.221 407,775 3.1646 -0.69%
2015-08-31 0 5.800 5.800 5.820 5.740 6.110 1,286,000 7,480,020 5.8165 3.172 3.172 3.183 3.139 3.341 2,351,566 3.1809 -5.38%
2015-08-28 0 6.130 6.070 6.100 6.100 6.450 2,090,500 13,018,425 6.2274 3.352 3.319 3.336 3.336 3.527 3,822,666 3.4056 -1.45%
2015-08-27 0 6.220 6.200 6.220 5.920 6.250 1,107,000 6,730,555 6.0800 3.402 3.391 3.402 3.237 3.418 2,024,249 3.3250 5.42%
2015-08-26 0 5.900 5.900 5.930 5.850 6.190 996,000 6,004,160 6.0283 3.227 3.227 3.243 3.199 3.385 1,821,275 3.2967 -2.80%
2015-08-25 0 6.070 6.030 6.100 5.800 6.210 2,640,000 15,856,045 6.0061 3.319 3.298 3.336 3.172 3.396 4,827,476 3.2845 1.68%
2015-08-24 0 5.970 5.890 5.970 5.750 6.250 4,122,000 24,275,640 5.8893 3.265 3.221 3.265 3.145 3.418 7,537,446 3.2207 -5.39%
2015-08-21 0 6.310 6.310 6.320 6.000 6.420 4,379,500 26,899,835 6.1422 3.451 3.451 3.456 3.281 3.511 8,008,308 3.3590 -2.92%
2015-08-20 0 6.500 6.500 6.570 6.500 6.960 1,118,000 7,450,875 6.6645 3.555 3.555 3.593 3.555 3.806 2,044,363 3.6446 -6.61%
2015-08-19 0 6.960 6.950 6.980 6.830 7.000 718,500 4,969,775 6.9169 3.806 3.801 3.817 3.735 3.828 1,313,842 3.7826 1.61%
2015-08-18 0 6.850 6.850 6.890 6.850 7.220 1,482,000 10,454,020 7.0540 3.746 3.746 3.768 3.746 3.948 2,709,970 3.8576 -1.72%
2015-08-17 0 6.970 6.970 7.000 6.900 7.060 492,500 3,439,555 6.9839 3.812 3.812 3.828 3.773 3.861 900,580 3.8193 -0.43%
2015-08-14 0 7.000 7.020 7.030 6.750 7.080 1,524,500 10,580,675 6.9404 3.828 3.839 3.844 3.691 3.872 2,787,685 3.7955 4.01%
2015-08-13 0 6.730 6.730 6.740 6.630 6.940 878,500 5,901,915 6.7182 3.680 3.680 3.686 3.626 3.795 1,606,416 3.6740 -0.88%
2015-08-12 0 6.790 6.780 6.800 6.650 6.880 1,661,000 11,186,505 6.7348 3.713 3.708 3.719 3.637 3.762 3,037,287 3.6831 -2.86%
2015-08-11 0 6.990 6.980 6.990 6.920 7.400 3,105,000 22,188,395 7.1460 3.823 3.817 3.823 3.784 4.047 5,677,771 3.9079 -2.24%
2015-08-10 0 7.150 7.140 7.150 6.520 7.190 3,926,000 27,449,675 6.9918 3.910 3.905 3.910 3.566 3.932 7,179,043 3.8236 10.85%
2015-08-07 0 6.450 6.430 6.450 6.300 6.500 992,000 6,380,060 6.4315 3.527 3.516 3.527 3.445 3.555 1,813,961 3.5172 1.26%
2015-08-06 0 6.370 6.370 6.420 6.300 6.420 335,500 2,140,155 6.3790 3.484 3.484 3.511 3.445 3.511 613,492 3.4885 -0.47%
2015-08-05 0 6.400 6.390 6.400 6.270 6.530 1,048,500 6,742,615 6.4307 3.500 3.494 3.500 3.429 3.571 1,917,276 3.5168 2.40%
2015-08-04 0 6.250 6.250 6.260 6.100 6.420 2,389,000 14,975,030 6.2683 3.418 3.418 3.423 3.336 3.511 4,368,500 3.4280 1.46%
2015-08-03 0 6.160 6.160 6.190 6.110 6.650 3,738,000 23,395,325 6.2588 3.369 3.369 3.385 3.341 3.637 6,835,268 3.4227 -7.37%
2015-07-31 0 6.650 6.650 6.670 6.650 6.930 566,000 3,812,635 6.7361 3.637 3.637 3.648 3.637 3.790 1,034,982 3.6838 -2.49%
2015-07-30 0 6.820 6.800 6.820 6.800 7.030 840,000 5,820,100 6.9287 3.730 3.719 3.730 3.719 3.844 1,536,015 3.7891 -0.73%
2015-07-29 0 6.870 6.870 6.880 6.700 7.050 1,217,500 8,365,235 6.8708 3.757 3.757 3.762 3.664 3.855 2,226,308 3.7574 -0.72%
2015-07-28 0 6.920 6.920 6.930 6.600 7.080 2,806,000 19,283,830 6.8724 3.784 3.784 3.790 3.609 3.872 5,131,022 3.7583 1.17%
2015-07-27 0 6.840 6.850 6.860 6.810 7.570 5,566,000 39,334,925 7.0670 3.741 3.746 3.752 3.724 4.140 10,177,929 3.8647 -9.88%
2015-07-24 0 7.590 7.570 7.580 7.390 7.830 2,915,500 22,249,525 7.6315 4.151 4.140 4.145 4.041 4.282 5,331,253 4.1734 0.53%
2015-07-23 0 7.550 7.550 7.570 7.220 7.610 2,228,500 16,615,460 7.4559 4.129 4.129 4.140 3.948 4.162 4,075,012 4.0774 4.86%
2015-07-22 0 7.200 7.200 7.210 7.180 7.500 2,772,000 20,207,450 7.2898 3.937 3.937 3.943 3.927 4.102 5,068,850 3.9866 -4.26%
2015-07-21 0 7.520 7.520 7.530 7.490 7.620 1,408,750 10,611,255 7.5324 4.112 4.112 4.118 4.096 4.167 2,576,026 4.1192 -0.92%
2015-07-20 0 7.590 7.580 7.600 7.450 7.740 2,465,000 18,749,525 7.6063 4.151 4.145 4.156 4.074 4.233 4,507,473 4.1597 0.80%
2015-07-17 0 7.530 7.520 7.530 7.390 7.660 4,209,000 31,509,490 7.4862 4.118 4.112 4.118 4.041 4.189 7,696,533 4.0940 -0.13%
2015-07-16 0 7.540 7.540 7.550 7.340 7.720 2,530,000 19,134,225 7.5629 4.123 4.123 4.129 4.014 4.222 4,626,332 4.1359 0.00%
2015-07-15 0 7.540 7.540 7.550 7.290 7.990 7,708,530 58,322,658 7.5660 4.123 4.123 4.129 3.987 4.369 14,095,737 4.1376 -4.80%
2015-07-14 0 7.920 7.900 7.910 7.750 8.290 16,036,030 128,766,667 8.0298 4.331 4.320 4.326 4.238 4.534 29,323,317 4.3913 -1.98%
2015-07-13 0 8.080 8.060 8.080 6.890 8.090 25,385,500 192,678,885 7.5901 4.419 4.408 4.419 3.768 4.424 46,419,660 4.1508 16.43%
2015-07-10 0 6.940 6.940 6.950 6.720 7.410 18,907,000 133,691,140 7.0710 3.795 3.795 3.801 3.675 4.052 34,573,142 3.8669 0.43%
2015-07-09 0 6.910 6.890 6.900 5.010 6.940 35,006,000 215,279,285 6.1498 3.779 3.768 3.773 2.740 3.795 64,011,605 3.3631 38.20%
2015-07-08 0 5.000 4.970 4.980 4.680 6.110 74,161,000 414,503,335 5.5892 2.734 2.718 2.723 2.559 3.341 135,610,029 3.0566

Webb-site Database - Powered By Linux Group

Back to top