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
2026-02-04 0 6.170 6.170 6.200 6.160 6.270 3,815,000 23,712,749 6.2157 6.170 6.170 6.200 6.160 6.270 3,815,000 6.2157 -0.32%
2026-02-03 0 6.190 6.190 6.220 6.170 6.280 2,835,000 17,640,579 6.2224 6.190 6.190 6.220 6.170 6.280 2,835,000 6.2224 -0.64%
2026-02-02 0 6.230 6.230 6.240 6.130 6.280 8,675,500 53,744,756 6.1950 6.230 6.230 6.240 6.130 6.280 8,675,500 6.1950 1.47%
2026-01-30 0 6.140 6.140 6.200 6.140 6.360 9,464,000 58,681,868 6.2005 6.140 6.140 6.200 6.140 6.360 9,464,000 6.2005 -2.69%
2026-01-29 0 6.310 6.310 6.330 6.160 6.340 6,739,500 42,157,067 6.2552 6.310 6.310 6.330 6.160 6.340 6,739,500 6.2552 1.77%
2026-01-28 0 6.200 6.190 6.200 6.160 6.230 4,607,000 28,548,197 6.1967 6.200 6.190 6.200 6.160 6.230 4,607,000 6.1967 0.16%
2026-01-27 0 6.190 6.170 6.190 6.100 6.200 4,175,500 25,777,219 6.1734 6.190 6.170 6.190 6.100 6.200 4,175,500 6.1734 0.81%
2026-01-26 0 6.140 6.130 6.140 6.090 6.170 2,849,500 17,448,225 6.1233 6.140 6.130 6.140 6.090 6.170 2,849,500 6.1233 0.16%
2026-01-23 0 6.130 6.100 6.130 6.090 6.230 5,128,500 31,501,362 6.1424 6.130 6.100 6.130 6.090 6.230 5,128,500 6.1424 -1.92%
2026-01-22 0 6.250 6.240 6.250 6.200 6.310 2,004,500 12,517,304 6.2446 6.250 6.240 6.250 6.200 6.310 2,004,500 6.2446 0.00%
2026-01-21 0 6.250 6.240 6.250 6.170 6.270 2,544,500 15,848,549 6.2286 6.250 6.240 6.250 6.170 6.270 2,544,500 6.2286 -0.16%
2026-01-20 0 6.260 6.250 6.260 6.140 6.260 2,754,208 17,079,927 6.2014 6.260 6.250 6.260 6.140 6.260 2,754,208 6.2014 1.62%
2026-01-19 0 6.160 6.160 6.180 6.150 6.320 3,890,500 24,121,928 6.2002 6.160 6.160 6.180 6.150 6.320 3,890,500 6.2002 -2.53%
2026-01-16 0 6.320 6.300 6.320 6.250 6.350 2,645,500 16,719,635 6.3200 6.320 6.300 6.320 6.250 6.350 2,645,500 6.3200 -0.16%
2026-01-15 0 6.330 6.320 6.330 6.230 6.340 3,598,000 22,653,188 6.2961 6.330 6.320 6.330 6.230 6.340 3,598,000 6.2961 0.64%
2026-01-14 0 6.290 6.280 6.290 6.240 6.390 5,876,228 37,060,516 6.3069 6.290 6.280 6.290 6.240 6.390 5,876,228 6.3069 0.32%
2026-01-13 0 6.270 6.260 6.270 6.160 6.320 7,320,500 45,828,661 6.2603 6.270 6.260 6.270 6.160 6.320 7,320,500 6.2603 1.29%
2026-01-09 0 6.190 6.180 6.190 6.120 6.200 4,320,772 26,617,743 6.1604 6.190 6.180 6.190 6.120 6.200 4,320,772 6.1604 0.49%
2026-01-08 0 6.160 6.160 6.170 6.110 6.190 3,126,900 19,232,330 6.1506 6.160 6.160 6.170 6.110 6.190 3,126,900 6.1506 0.33%
2026-01-07 0 6.140 6.140 6.150 6.080 6.180 5,222,000 32,067,936 6.1409 6.140 6.140 6.150 6.080 6.180 5,222,000 6.1409 0.82%
2026-01-06 0 6.090 6.090 6.100 6.030 6.160 14,552,500 88,345,169 6.0708 6.090 6.090 6.100 6.030 6.160 14,552,500 6.0708 -0.33%
2026-01-05 0 6.110 6.110 6.120 5.960 6.170 6,756,500 41,184,386 6.0955 6.110 6.110 6.120 5.960 6.170 6,756,500 6.0955 2.69%
2025-12-31 0 5.950 5.940 5.950 5.900 6.000 3,784,000 22,482,416 5.9414 5.950 5.940 5.950 5.900 6.000 3,784,000 5.9414 -0.50%
2025-12-30 0 5.980 5.980 5.990 5.980 6.060 6,444,401 38,673,844 6.0012 5.980 5.980 5.990 5.980 6.060 6,444,401 6.0012 -1.16%
2025-12-29 0 6.050 6.040 6.050 6.020 6.180 5,801,000 35,183,292 6.0650 6.050 6.040 6.050 6.020 6.180 5,801,000 6.0650 -1.79%
2025-12-24 0 6.160 6.140 6.160 6.130 6.230 1,030,319 6,348,869 6.1620 6.160 6.140 6.160 6.130 6.230 1,030,319 6.1620 -0.96%
2025-12-23 0 6.220 6.210 6.220 6.160 6.240 5,738,000 35,615,815 6.2070 6.220 6.210 6.220 6.160 6.240 5,738,000 6.2070 0.00%
2025-12-22 0 6.220 6.200 6.220 6.080 6.220 3,389,500 20,915,687 6.1707 6.220 6.200 6.220 6.080 6.220 3,389,500 6.1707 2.47%
2025-12-19 0 6.070 6.070 6.120 6.070 6.190 7,332,500 44,718,997 6.0987 6.070 6.070 6.120 6.070 6.190 7,332,500 6.0987 -0.49%
2025-12-18 0 6.100 6.100 6.120 6.100 6.200 2,605,000 15,956,400 6.1253 6.100 6.100 6.120 6.100 6.200 2,605,000 6.1253 -1.77%
2025-12-17 0 6.210 6.210 6.220 6.060 6.240 5,334,500 32,844,195 6.1569 6.210 6.210 6.220 6.060 6.240 5,334,500 6.1569 1.64%
2025-12-16 0 6.110 6.100 6.110 6.050 6.220 4,502,000 27,509,427 6.1105 6.110 6.100 6.110 6.050 6.220 4,502,000 6.1105 -2.08%
2025-12-15 0 6.240 6.210 6.240 6.190 6.290 2,529,000 15,724,615 6.2177 6.240 6.210 6.240 6.190 6.290 2,529,000 6.2177 -0.48%
2025-12-12 0 6.270 6.240 6.270 6.200 6.290 5,416,000 33,867,681 6.2533 6.270 6.240 6.270 6.200 6.290 5,416,000 6.2533 1.13%
2025-12-11 0 6.200 6.180 6.200 6.160 6.300 2,464,000 15,288,922 6.2049 6.200 6.180 6.200 6.160 6.300 2,464,000 6.2049 -1.27%
2025-12-10 0 6.280 6.230 6.280 6.180 6.310 5,026,500 31,428,239 6.2525 6.280 6.230 6.280 6.180 6.310 5,026,500 6.2525 0.64%
2025-12-09 0 6.240 6.210 6.240 6.210 6.370 3,468,929 21,710,935 6.2587 6.240 6.210 6.240 6.210 6.370 3,468,929 6.2587 -2.35%
2025-12-08 0 6.390 6.360 6.390 6.300 6.400 2,636,216 16,801,946 6.3735 6.390 6.360 6.390 6.300 6.400 2,636,216 6.3735 0.16%
2025-12-05 0 6.380 6.370 6.380 6.300 6.410 2,515,871 16,020,430 6.3677 6.380 6.370 6.380 6.300 6.410 2,515,871 6.3677 0.00%
2025-12-04 0 6.380 6.340 6.380 6.290 6.400 3,250,000 20,671,602 6.3605 6.380 6.340 6.380 6.290 6.400 3,250,000 6.3605 0.00%
2025-12-03 0 6.380 6.340 6.380 6.340 6.500 3,576,500 22,834,751 6.3847 6.380 6.340 6.380 6.340 6.500 3,576,500 6.3847 -2.00%
2025-12-02 0 6.510 6.500 6.510 6.230 6.520 10,556,701 67,845,615 6.4268 6.510 6.500 6.510 6.230 6.520 10,556,701 6.4268 3.66%
2025-12-01 0 6.280 6.260 6.280 6.200 6.280 2,293,000 14,313,967 6.2425 6.280 6.260 6.280 6.200 6.280 2,293,000 6.2425 0.32%
2025-11-28 0 6.260 6.240 6.260 6.200 6.280 3,474,000 21,670,005 6.2378 6.260 6.240 6.260 6.200 6.280 3,474,000 6.2378 -0.79%
2025-11-27 0 6.310 6.300 6.310 6.290 6.380 2,192,500 13,842,301 6.3135 6.310 6.300 6.310 6.290 6.380 2,192,500 6.3135 -1.10%
2025-11-26 0 6.380 6.370 6.380 6.320 6.400 4,798,500 30,521,472 6.3606 6.380 6.370 6.380 6.320 6.400 4,798,500 6.3606 0.31%
2025-11-25 0 6.360 6.350 6.360 6.290 6.360 2,937,000 18,605,136 6.3347 6.360 6.350 6.360 6.290 6.360 2,937,000 6.3347 0.63%
2025-11-24 0 6.320 6.310 6.320 6.210 6.350 4,638,500 29,161,240 6.2868 6.320 6.310 6.320 6.210 6.350 4,638,500 6.2868 0.80%
2025-11-21 0 6.270 6.260 6.270 6.230 6.370 5,412,535 34,071,510 6.2949 6.270 6.260 6.270 6.230 6.370 5,412,535 6.2949 -2.18%
2025-11-20 0 6.410 6.400 6.410 6.320 6.490 4,222,535 26,988,839 6.3916 6.410 6.400 6.410 6.320 6.490 4,222,535 6.3916 -0.77%
2025-11-19 0 6.460 6.430 6.460 6.380 6.470 2,812,000 18,109,790 6.4402 6.460 6.430 6.460 6.380 6.470 2,812,000 6.4402 0.00%
2025-11-18 0 6.460 6.440 6.460 6.400 6.550 3,867,500 24,913,112 6.4417 6.460 6.440 6.460 6.400 6.550 3,867,500 6.4417 -1.37%
2025-11-17 0 6.550 6.540 6.550 6.360 6.550 10,360,000 65,877,958 6.3589 6.550 6.540 6.550 6.360 6.550 10,360,000 6.3589 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 6.440 6.430 6.440 6.410 6.580 191,947,581 6.2212 -2.13%
2025-11-13 0 6.580 6.580 6.590 6.500 6.670 4,173,500 27,464,925 6.5808 6.580 6.580 6.590 6.500 6.670 4,173,500 6.5808 -1.20%
2025-11-12 0 6.660 6.650 6.660 6.520 6.670 6,158,608 40,756,674 6.6178 6.660 6.650 6.660 6.520 6.670 6,158,608 6.6178 1.68%
2025-11-11 0 6.550 6.540 6.550 6.440 6.570 4,364,000 28,422,985 6.5131 6.550 6.540 6.550 6.440 6.570 4,364,000 6.5131 0.31%
2025-11-10 0 6.530 6.510 6.530 6.450 6.550 3,386,500 22,045,155 6.5097 6.530 6.510 6.530 6.450 6.550 3,386,500 6.5097 0.15%
2025-11-07 0 6.520 6.510 6.520 6.390 6.520 3,696,000 23,922,433 6.4725 6.520 6.510 6.520 6.390 6.520 3,696,000 6.4725 0.15%
2025-11-06 0 6.510 6.500 6.510 6.430 6.550 4,475,500 29,115,497 6.5055 6.510 6.500 6.510 6.430 6.550 4,475,500 6.5055 0.46%
2025-11-05 0 6.480 6.470 6.480 6.310 6.480 5,830,500 37,470,738 6.4267 6.480 6.470 6.480 6.310 6.480 5,830,500 6.4267 0.93%
2025-11-04 0 6.420 6.420 6.430 6.320 6.450 6,757,500 43,177,077 6.3895 6.420 6.420 6.430 6.320 6.450 6,757,500 6.3895 0.63%
2025-11-03 0 6.380 6.360 6.380 6.130 6.410 10,222,000 64,709,435 6.3304 6.380 6.360 6.380 6.130 6.410 10,222,000 6.3304 3.07%
2025-10-31 0 6.190 6.190 6.200 6.090 6.250 9,481,108 58,656,868 6.1867 6.190 6.190 6.200 6.090 6.250 9,481,108 6.1867 0.81%
2025-10-30 0 6.140 6.130 6.140 6.060 6.200 5,457,500 33,451,545 6.1295 6.140 6.130 6.140 6.060 6.200 5,457,500 6.1295 0.33%
2025-10-28 0 6.120 6.110 6.120 6.100 6.240 3,979,500 24,443,296 6.1423 6.120 6.110 6.120 6.100 6.240 3,979,500 6.1423 -1.45%
2025-10-27 0 6.210 6.210 6.220 6.130 6.250 4,133,500 25,673,430 6.2111 6.210 6.210 6.220 6.130 6.250 4,133,500 6.2111 1.14%
2025-10-24 0 6.140 6.120 6.140 6.090 6.180 4,583,000 28,031,180 6.1163 6.140 6.120 6.140 6.090 6.180 4,583,000 6.1163 -0.16%
2025-10-23 0 6.150 6.120 6.150 6.080 6.200 2,570,000 15,723,778 6.1182 6.150 6.120 6.150 6.080 6.200 2,570,000 6.1182 -0.32%
2025-10-22 0 6.170 6.160 6.170 6.090 6.220 4,390,500 27,067,998 6.1651 6.170 6.160 6.170 6.090 6.220 4,390,500 6.1651 0.98%
2025-10-21 0 6.110 6.110 6.130 6.080 6.150 4,171,000 25,566,420 6.1296 6.110 6.110 6.130 6.080 6.150 4,171,000 6.1296 0.33%
2025-10-20 0 6.090 6.090 6.100 6.030 6.120 3,792,500 23,039,175 6.0749 6.090 6.090 6.100 6.030 6.120 3,792,500 6.0749 1.00%
2025-10-17 0 6.030 6.020 6.030 5.980 6.160 5,271,500 31,894,467 6.0504 6.030 6.020 6.030 5.980 6.160 5,271,500 6.0504 -1.63%
2025-10-16 0 6.130 6.120 6.130 6.020 6.190 5,773,000 35,262,261 6.1081 6.130 6.120 6.130 6.020 6.190 5,773,000 6.1081 0.99%
2025-10-15 0 6.070 6.050 6.070 5.950 6.090 6,634,179 40,076,434 6.0409 6.070 6.050 6.070 5.950 6.090 6,634,179 6.0409 2.36%
2025-10-14 0 5.930 5.920 5.930 5.870 6.050 14,345,500 85,207,644 5.9397 5.930 5.920 5.930 5.870 6.050 14,345,500 5.9397 -1.17%
2025-10-13 0 6.000 5.990 6.000 5.870 6.030 7,503,500 44,533,277 5.9350 6.000 5.990 6.000 5.870 6.030 7,503,500 5.9350 -0.99%
2025-10-10 0 6.060 6.040 6.060 6.020 6.120 4,957,500 30,026,512 6.0568 6.060 6.040 6.060 6.020 6.120 4,957,500 6.0568 -0.66%
2025-10-09 0 6.100 6.090 6.100 6.030 6.150 5,579,000 33,983,694 6.0914 6.100 6.090 6.100 6.030 6.150 5,579,000 6.0914 0.83%
2025-10-08 0 6.050 6.030 6.050 6.010 6.100 1,075,018 6,482,622 6.0302 6.050 6.030 6.050 6.010 6.100 1,075,018 6.0302 -1.14%
2025-10-06 0 6.120 6.110 6.120 6.070 6.160 755,000 4,611,097 6.1074 6.120 6.110 6.120 6.070 6.160 755,000 6.1074 -0.65%
2025-10-03 0 6.160 6.140 6.160 6.120 6.210 958,500 5,912,895 6.1689 6.160 6.140 6.160 6.120 6.210 958,500 6.1689 -0.48%
2025-10-02 0 6.190 6.140 6.190 6.070 6.200 4,457,682 27,337,492 6.1327 6.190 6.140 6.190 6.070 6.200 4,457,682 6.1327 1.98%
2025-09-30 0 6.070 6.060 6.070 5.990 6.090 5,315,521 32,058,266 6.0311 6.070 6.060 6.070 5.990 6.090 5,315,521 6.0311 0.33%
2025-09-29 0 6.050 6.050 6.060 5.920 6.070 7,368,000 44,428,125 6.0299 6.050 6.050 6.060 5.920 6.070 7,368,000 6.0299 1.85%
2025-09-26 0 5.940 5.920 5.940 5.850 6.030 18,957,500 112,302,746 5.9239 5.940 5.920 5.940 5.850 6.030 18,957,500 5.9239 -1.00%
2025-09-25 0 6.000 6.000 6.010 5.980 6.230 13,778,000 83,331,604 6.0482 6.000 6.000 6.010 5.980 6.230 13,778,000 6.0482 -3.85%
2025-09-24 0 6.240 6.220 6.240 6.160 6.280 4,569,500 28,465,885 6.2295 6.240 6.220 6.240 6.160 6.280 4,569,500 6.2295 0.16%
2025-09-23 0 6.230 6.210 6.230 6.130 6.300 5,739,500 35,554,300 6.1947 6.230 6.210 6.230 6.130 6.300 5,739,500 6.1947 -0.95%
2025-09-22 0 6.290 6.260 6.290 6.250 6.430 4,911,500 30,926,732 6.2968 6.290 6.260 6.290 6.250 6.430 4,911,500 6.2968 -1.72%
2025-09-19 0 6.400 6.360 6.400 6.250 6.400 10,883,500 69,279,051 6.3655 6.400 6.360 6.400 6.250 6.400 10,883,500 6.3655 2.24%
2025-09-18 0 6.260 6.250 6.260 6.200 6.440 8,372,680 52,922,769 6.3209 6.260 6.250 6.260 6.200 6.440 8,372,680 6.3209 -0.32%
2025-09-17 0 6.280 6.260 6.280 6.240 6.330 5,281,000 33,112,435 6.2701 6.280 6.260 6.280 6.240 6.330 5,281,000 6.2701 0.64%
2025-09-16 0 6.240 6.230 6.240 6.160 6.250 4,095,000 25,435,963 6.2115 6.240 6.230 6.240 6.160 6.250 4,095,000 6.2115 0.81%
2025-09-15 0 6.190 6.190 6.200 6.150 6.240 6,139,000 37,953,161 6.1823 6.190 6.190 6.200 6.150 6.240 6,139,000 6.1823 -1.12%
2025-09-12 0 6.260 6.260 6.280 6.210 6.450 8,402,500 52,779,975 6.2815 6.260 6.260 6.280 6.210 6.450 8,402,500 6.2815 -1.88%
2025-09-11 0 6.380 6.370 6.380 6.300 6.430 10,000,500 63,517,468 6.3514 6.380 6.370 6.380 6.300 6.430 10,000,500 6.3514 -1.09%
2025-09-10 0 6.450 6.440 6.450 6.370 6.480 6,229,500 40,038,892 6.4273 6.450 6.440 6.450 6.370 6.480 6,229,500 6.4273 -0.15%
2025-09-09 0 6.460 6.450 6.460 6.160 6.590 28,857,000 185,521,656 6.4290 6.460 6.450 6.460 6.160 6.590 28,857,000 6.4290 4.70%
2025-09-08 0 6.170 6.150 6.170 6.100 6.190 10,553,500 64,912,797 6.1508 6.170 6.150 6.170 6.100 6.190 10,553,500 6.1508 1.15%
2025-09-05 0 6.100 6.080 6.100 5.940 6.100 9,346,000 56,427,592 6.0376 6.100 6.080 6.100 5.940 6.100 9,346,000 6.0376 2.18%
2025-09-04 0 5.970 5.960 5.970 5.910 6.170 10,087,000 60,316,700 5.9796 5.970 5.960 5.970 5.910 6.170 10,087,000 5.9796 -2.61%
2025-09-03 0 6.130 6.130 6.140 5.980 6.130 9,246,500 56,018,380 6.0583 6.130 6.130 6.140 5.980 6.130 9,246,500 6.0583 0.16%
2025-09-02 0 6.120 6.100 6.120 6.040 6.200 8,567,500 52,364,054 6.1119 6.120 6.100 6.120 6.040 6.200 8,567,500 6.1119 -0.81%
2025-09-01 0 6.170 6.160 6.170 6.050 6.190 9,052,500 55,589,561 6.1408 6.170 6.160 6.170 6.050 6.190 9,052,500 6.1408 1.82%
2025-08-29 0 6.060 6.060 6.070 6.010 6.170 9,613,500 58,697,985 6.1058 6.060 6.060 6.070 6.010 6.170 9,613,500 6.1058 0.17%
2025-08-28 0 6.050 6.040 6.050 5.930 6.250 20,708,500 125,529,771 6.0618 6.050 6.040 6.050 5.930 6.250 20,708,500 6.0618 -1.94%
2025-08-27 0 6.170 6.170 6.180 5.830 6.290 30,631,822 187,379,008 6.1171 6.170 6.170 6.180 5.830 6.290 30,631,822 6.1171 4.22%
2025-08-26 0 5.920 5.910 5.920 5.900 6.040 5,456,390 32,509,482 5.9581 5.920 5.910 5.920 5.900 6.040 5,456,390 5.9581 -1.82%
2025-08-25 0 6.030 6.020 6.030 5.940 6.040 8,073,500 48,470,670 6.0037 6.030 6.020 6.030 5.940 6.040 8,073,500 6.0037 1.52%
2025-08-22 0 5.940 5.930 5.940 5.870 6.000 10,281,166 60,736,162 5.9075 5.940 5.930 5.940 5.870 6.000 10,281,166 5.9075 -0.83%
2025-08-21 0 5.990 5.980 5.990 5.920 6.020 8,479,000 50,562,977 5.9633 5.990 5.980 5.990 5.920 6.020 8,479,000 5.9633 0.50%
2025-08-20 0 5.960 5.950 5.960 5.890 6.060 15,481,774 91,958,118 5.9398 5.960 5.950 5.960 5.890 6.060 15,481,774 5.9398 -2.13%
2025-08-19 0 6.090 6.080 6.090 6.030 6.220 10,171,500 61,914,305 6.0870 6.090 6.080 6.090 6.030 6.220 10,171,500 6.0870 -1.46%
2025-08-18 0 6.180 6.170 6.180 6.110 6.220 10,152,000 62,583,202 6.1646 6.180 6.170 6.180 6.110 6.220 10,152,000 6.1646 0.32%
2025-08-15 0 6.160 6.150 6.160 6.110 6.230 9,587,000 58,916,865 6.1455 6.160 6.150 6.160 6.110 6.230 9,587,000 6.1455 -0.65%
2025-08-14 0 6.200 6.190 6.200 6.170 6.360 8,309,000 52,018,617 6.2605 6.200 6.190 6.200 6.170 6.360 8,309,000 6.2605 -1.43%
2025-08-13 0 6.290 6.270 6.290 6.160 6.300 8,766,500 54,610,452 6.2294 6.290 6.270 6.290 6.160 6.300 8,766,500 6.2294 2.28%
2025-08-12 0 6.150 6.150 6.160 6.130 6.200 4,229,000 26,025,145 6.1540 6.150 6.150 6.160 6.130 6.200 4,229,000 6.1540 -0.16%
2025-08-11 0 6.160 6.150 6.160 6.100 6.200 6,008,000 36,934,061 6.1475 6.160 6.150 6.160 6.100 6.200 6,008,000 6.1475 -0.65%
2025-08-08 0 6.200 6.180 6.200 6.070 6.250 8,368,500 51,690,947 6.1768 6.200 6.180 6.200 6.070 6.250 8,368,500 6.1768 -0.48%
2025-08-07 0 6.230 6.220 6.230 6.100 6.260 8,022,500 49,777,870 6.2048 6.230 6.220 6.230 6.100 6.260 8,022,500 6.2048 1.30%
2025-08-06 0 6.150 6.140 6.150 6.120 6.240 6,532,497 40,340,368 6.1753 6.150 6.140 6.150 6.120 6.240 6,532,497 6.1753 -0.81%
2025-08-05 0 6.200 6.190 6.200 6.070 6.330 18,642,500 114,767,690 6.1562 6.200 6.190 6.200 6.070 6.330 18,642,500 6.1562 -1.27%
2025-08-04 0 6.280 6.270 6.280 6.170 6.340 18,200,500 113,624,021 6.2429 6.280 6.270 6.280 6.170 6.340 18,200,500 6.2429 -1.10%
2025-08-01 0 6.350 6.340 6.350 6.320 6.490 9,758,000 62,316,328 6.3862 6.350 6.340 6.350 6.320 6.490 9,758,000 6.3862 -1.24%
2025-07-31 0 6.430 6.420 6.430 6.360 6.630 13,546,500 87,523,246 6.4609 6.430 6.420 6.430 6.360 6.630 13,546,500 6.4609 -1.23%
2025-07-30 0 6.510 6.490 6.510 6.370 6.550 10,902,500 70,559,086 6.4718 6.510 6.490 6.510 6.370 6.550 10,902,500 6.4718 -0.15%
2025-07-29 0 6.520 6.480 6.520 6.360 6.570 10,091,000 65,024,647 6.4438 6.520 6.480 6.520 6.360 6.570 10,091,000 6.4438 -0.46%
2025-07-28 0 6.550 6.510 6.550 6.370 6.710 19,976,730 131,289,158 6.5721 6.550 6.510 6.550 6.370 6.710 19,976,730 6.5721 2.02%
2025-07-25 0 6.420 6.410 6.420 6.180 6.450 12,065,500 77,000,355 6.3819 6.420 6.410 6.420 6.180 6.450 12,065,500 6.3819 3.38%
2025-07-24 0 6.210 6.190 6.210 6.140 6.220 8,674,500 53,586,067 6.1774 6.210 6.190 6.210 6.140 6.220 8,674,500 6.1774 0.65%
2025-07-23 0 6.170 6.160 6.170 6.110 6.280 11,423,500 70,363,301 6.1595 6.170 6.160 6.170 6.110 6.280 11,423,500 6.1595 -1.12%
2025-07-22 0 6.240 6.230 6.240 6.190 6.320 8,453,000 52,713,735 6.2361 6.240 6.230 6.240 6.190 6.320 8,453,000 6.2361 -1.27%
2025-07-21 0 6.320 6.310 6.320 6.230 6.360 7,048,000 44,425,206 6.3032 6.320 6.310 6.320 6.230 6.360 7,048,000 6.3032 1.28%
2025-07-18 0 6.240 6.240 6.250 6.160 6.290 6,842,000 42,664,500 6.2357 6.240 6.240 6.250 6.160 6.290 6,842,000 6.2357 1.30%
2025-07-17 0 6.160 6.140 6.160 6.020 6.190 7,529,500 46,121,405 6.1254 6.160 6.140 6.160 6.020 6.190 7,529,500 6.1254 2.16%
2025-07-16 0 6.030 6.030 6.040 6.000 6.060 9,188,700 55,394,544 6.0286 6.030 6.030 6.040 6.000 6.060 9,188,700 6.0286 -0.82%
2025-07-15 0 6.080 6.070 6.080 6.010 6.150 8,609,000 52,128,557 6.0551 6.080 6.070 6.080 6.010 6.150 8,609,000 6.0551 -0.16%
2025-07-14 0 6.090 6.080 6.090 6.050 6.140 7,725,500 46,935,534 6.0754 6.090 6.080 6.090 6.050 6.140 7,725,500 6.0754 -0.33%
2025-07-11 0 6.110 6.110 6.120 6.040 6.200 7,483,500 45,855,605 6.1276 6.110 6.110 6.120 6.040 6.200 7,483,500 6.1276 0.49%
2025-07-10 0 6.080 6.080 6.090 5.970 6.110 12,151,500 73,356,470 6.0368 6.080 6.080 6.090 5.970 6.110 12,151,500 6.0368 0.00%
2025-07-09 0 6.080 6.070 6.080 6.000 6.150 8,654,500 52,545,822 6.0715 6.080 6.070 6.080 6.000 6.150 8,654,500 6.0715 -1.14%
2025-07-08 0 6.150 6.140 6.150 6.060 6.230 14,308,500 87,622,641 6.1238 6.150 6.140 6.150 6.060 6.230 14,308,500 6.1238 0.65%
2025-07-07 0 6.110 6.100 6.110 5.950 6.240 16,339,500 100,091,395 6.1257 6.110 6.100 6.110 5.950 6.240 16,339,500 6.1257 2.17%
2025-07-04 0 5.980 5.970 5.980 5.750 5.990 17,973,000 106,386,973 5.9193 5.980 5.970 5.980 5.750 5.990 17,973,000 5.9193 3.10%
2025-07-03 0 5.800 5.790 5.800 5.640 5.800 10,762,500 61,652,957 5.7285 5.800 5.790 5.800 5.640 5.800 10,762,500 5.7285 1.40%
2025-07-02 0 5.720 5.710 5.720 5.600 5.850 17,003,500 97,506,783 5.7345 5.720 5.710 5.720 5.600 5.850 17,003,500 5.7345 2.14%
2025-06-30 0 5.600 5.600 5.610 5.520 5.660 9,057,000 50,712,053 5.5992 5.600 5.600 5.610 5.520 5.660 9,057,000 5.5992 0.90%
2025-06-27 0 5.550 5.520 5.550 5.440 5.580 9,141,500 50,523,230 5.5268 5.550 5.520 5.550 5.440 5.580 9,141,500 5.5268 2.02%
2025-06-26 0 5.440 5.440 5.450 5.420 5.540 7,371,000 40,224,054 5.4571 5.440 5.440 5.450 5.420 5.540 7,371,000 5.4571 -1.98%
2025-06-25 0 5.550 5.540 5.550 5.450 5.550 4,870,000 26,805,485 5.5042 5.550 5.540 5.550 5.450 5.550 4,870,000 5.5042 0.73%
2025-06-24 0 5.510 5.490 5.510 5.380 5.530 6,939,608 38,051,076 5.4832 5.510 5.490 5.510 5.380 5.530 6,939,608 5.4832 1.47%
2025-06-23 0 5.430 5.420 5.430 5.330 5.440 6,137,872 33,038,980 5.3828 5.430 5.420 5.430 5.330 5.440 6,137,872 5.3828 0.93%
2025-06-20 0 5.380 5.380 5.390 5.230 5.510 18,259,500 98,911,091 5.4170 5.380 5.380 5.390 5.230 5.510 18,259,500 5.4170 2.87%
2025-06-19 0 5.230 5.230 5.240 5.170 5.400 7,055,000 36,961,020 5.2390 5.230 5.230 5.240 5.170 5.400 7,055,000 5.2390 -2.79%
2025-06-18 0 5.380 5.370 5.380 5.220 5.390 6,853,050 36,285,880 5.2949 5.380 5.370 5.380 5.220 5.390 6,853,050 5.2949 1.51%
2025-06-17 0 5.300 5.290 5.300 5.250 5.390 14,976,500 79,089,030 5.2809 5.300 5.290 5.300 5.250 5.390 14,976,500 5.2809 -1.30%
2025-06-16 0 5.370 5.360 5.370 5.300 5.490 15,264,000 82,430,522 5.4003 5.370 5.360 5.370 5.300 5.490 15,264,000 5.4003 1.32%
2025-06-13 0 5.300 5.290 5.300 5.140 5.300 11,877,500 62,271,615 5.2428 5.300 5.290 5.300 5.140 5.300 11,877,500 5.2428 2.51%
2025-06-12 0 5.170 5.170 5.180 5.100 5.220 12,718,000 65,422,747 5.1441 5.170 5.170 5.180 5.100 5.220 12,718,000 5.1441 1.37%
2025-06-11 0 5.450 5.430 5.450 5.410 5.470 10,421,000 56,721,472 5.4430 5.100 5.081 5.100 5.063 5.119 11,136,167 5.0934 0.37%
2025-06-10 0 5.430 5.420 5.430 5.400 5.500 6,568,000 35,785,737 5.4485 5.081 5.072 5.081 5.053 5.147 7,018,745 5.0986 -0.37%
2025-06-09 0 5.450 5.440 5.450 5.390 5.470 6,966,500 37,893,252 5.4394 5.100 5.091 5.100 5.044 5.119 7,444,593 5.0900 0.93%
2025-06-06 0 5.400 5.390 5.400 5.340 5.410 4,237,354 22,769,961 5.3736 5.053 5.044 5.053 4.997 5.063 4,528,153 5.0285 0.00%
2025-06-05 0 5.400 5.390 5.400 5.360 5.440 6,597,000 35,617,071 5.3990 5.053 5.044 5.053 5.016 5.091 7,049,735 5.0523 -0.55%
2025-06-04 0 5.430 5.410 5.430 5.390 5.470 6,879,500 37,326,684 5.4258 5.081 5.063 5.081 5.044 5.119 7,351,623 5.0773 0.56%
2025-06-03 0 5.400 5.390 5.400 5.280 5.410 4,918,500 26,425,055 5.3726 5.053 5.044 5.053 4.941 5.063 5,256,044 5.0276 2.27%
2025-06-02 0 5.280 5.250 5.280 5.130 5.330 2,966,130 15,408,994 5.1950 4.941 4.913 4.941 4.801 4.988 3,169,688 4.8614 -1.12%
2025-05-30 0 5.340 5.340 5.350 5.330 5.380 2,190,130 11,705,243 5.3445 4.997 4.997 5.006 4.988 5.034 2,340,433 5.0013 -0.74%
2025-05-29 0 5.380 5.370 5.380 5.310 5.390 3,047,500 16,297,240 5.3477 5.034 5.025 5.034 4.969 5.044 3,256,642 5.0043 0.56%
2025-05-28 0 5.350 5.340 5.350 5.320 5.410 2,654,000 14,213,545 5.3555 5.006 4.997 5.006 4.978 5.063 2,836,137 5.0116 0.19%
2025-05-27 0 5.340 5.330 5.340 5.290 5.340 2,769,500 14,717,128 5.3140 4.997 4.988 4.997 4.950 4.997 2,959,564 4.9727 0.56%
2025-05-26 0 5.310 5.310 5.320 5.270 5.340 2,598,000 13,786,795 5.3067 4.969 4.969 4.978 4.932 4.997 2,776,294 4.9659 0.57%
2025-05-23 0 5.280 5.270 5.280 5.230 5.340 3,595,000 19,010,745 5.2881 4.941 4.932 4.941 4.894 4.997 3,841,716 4.9485 -0.56%
2025-05-22 0 5.310 5.300 5.320 5.290 5.430 7,895,500 42,254,850 5.3518 4.969 4.960 4.978 4.950 5.081 8,437,348 5.0081 -2.03%
2025-05-21 0 5.420 5.380 5.420 5.330 5.430 12,106,297 65,230,586 5.3882 5.072 5.034 5.072 4.988 5.081 12,937,121 5.0421 0.93%
2025-05-20 0 5.370 5.350 5.370 5.290 5.380 5,167,500 27,614,700 5.3439 5.025 5.006 5.025 4.950 5.034 5,522,132 5.0007 1.13%
2025-05-19 0 5.310 5.300 5.310 5.180 5.360 7,890,500 41,862,779 5.3055 4.969 4.960 4.969 4.847 5.016 8,432,005 4.9647 1.92%
2025-05-16 0 5.210 5.200 5.210 5.140 5.210 3,959,500 20,540,882 5.1877 4.875 4.866 4.875 4.810 4.875 4,231,230 4.8546 0.39%
2025-05-15 0 5.190 5.190 5.200 5.180 5.280 3,837,136 19,976,656 5.2061 4.857 4.857 4.866 4.847 4.941 4,100,469 4.8718 -0.95%
2025-05-14 0 5.240 5.230 5.240 5.190 5.260 4,420,500 23,101,962 5.2261 4.903 4.894 4.903 4.857 4.922 4,723,868 4.8905 0.19%
2025-05-13 0 5.230 5.220 5.230 5.180 5.240 5,357,500 27,902,340 5.2081 4.894 4.885 4.894 4.847 4.903 5,725,172 4.8736 0.00%
2025-05-12 0 5.230 5.220 5.230 5.120 5.240 15,074,500 78,100,641 5.1810 4.894 4.885 4.894 4.791 4.903 16,109,025 4.8483 2.15%
2025-05-09 0 5.120 5.120 5.140 5.080 5.210 3,731,000 19,121,484 5.1250 4.791 4.791 4.810 4.754 4.875 3,987,049 4.7959 -1.16%
2025-05-08 0 5.180 5.180 5.190 5.110 5.220 4,826,000 24,922,167 5.1641 4.847 4.847 4.857 4.782 4.885 5,157,196 4.8325 0.97%
2025-05-07 0 5.130 5.130 5.140 5.100 5.220 5,197,557 26,805,954 5.1574 4.801 4.801 4.810 4.772 4.885 5,554,252 4.8262 -0.19%
2025-05-06 0 5.140 5.130 5.140 5.080 5.170 5,176,000 26,535,726 5.1267 4.810 4.801 4.810 4.754 4.838 5,531,216 4.7974 -0.39%
2025-05-02 0 5.160 5.160 5.170 5.160 5.260 2,563,000 13,317,510 5.1961 4.829 4.829 4.838 4.829 4.922 2,738,892 4.8624 0.58%
2025-04-30 0 5.130 5.120 5.130 4.980 5.170 10,157,000 51,636,762 5.0839 4.801 4.791 4.801 4.660 4.838 10,854,049 4.7574 3.85%
2025-04-29 0 4.940 4.930 4.940 4.910 4.950 2,036,000 10,028,463 4.9256 4.623 4.613 4.623 4.595 4.632 2,175,725 4.6093 0.61%
2025-04-28 0 4.910 4.900 4.910 4.860 4.930 3,205,500 15,686,904 4.8937 4.595 4.585 4.595 4.548 4.613 3,425,485 4.5795 0.00%
2025-04-25 0 4.910 4.900 4.910 4.880 4.960 6,668,500 32,803,997 4.9192 4.595 4.585 4.595 4.567 4.641 7,126,142 4.6033 -0.20%
2025-04-24 0 4.920 4.920 4.930 4.900 5.010 3,715,500 18,310,415 4.9281 4.604 4.604 4.613 4.585 4.688 3,970,485 4.6116 -0.61%
2025-04-23 0 4.950 4.950 4.970 4.940 5.020 4,737,000 23,576,997 4.9772 4.632 4.632 4.651 4.623 4.698 5,062,088 4.6576 -0.20%
2025-04-22 0 4.960 4.960 4.970 4.900 5.050 7,233,500 35,862,860 4.9579 4.641 4.641 4.651 4.585 4.726 7,729,917 4.6395 -0.60%
2025-04-17 0 4.990 4.990 5.000 4.960 5.040 2,839,000 14,226,202 5.0110 4.670 4.670 4.679 4.641 4.716 3,033,833 4.6892 -0.60%
2025-04-16 0 5.020 5.020 5.030 4.930 5.050 8,051,696 40,312,920 5.0068 4.698 4.698 4.707 4.613 4.726 8,604,263 4.6852 -0.59%
2025-04-15 0 5.050 5.050 5.070 5.040 5.130 7,408,000 37,611,474 5.0771 4.726 4.726 4.744 4.716 4.801 7,916,392 4.7511 -1.56%
2025-04-14 0 5.130 5.130 5.150 5.010 5.160 12,086,000 61,877,968 5.1198 4.801 4.801 4.819 4.688 4.829 12,915,431 4.7910 1.99%
2025-04-11 0 5.030 5.030 5.040 4.910 5.040 10,094,000 50,445,217 4.9975 4.707 4.707 4.716 4.595 4.716 10,786,725 4.6766 2.24%
2025-04-10 0 4.920 4.920 4.930 4.860 4.970 14,363,000 70,792,470 4.9288 4.604 4.604 4.613 4.548 4.651 15,348,696 4.6123 2.07%
2025-04-09 0 4.820 4.810 4.820 4.590 4.860 12,573,161 59,469,046 4.7298 4.510 4.501 4.510 4.295 4.548 13,436,025 4.4261 0.84%
2025-04-08 0 4.780 4.770 4.780 4.700 4.860 12,739,707 60,714,773 4.7658 4.473 4.464 4.473 4.398 4.548 13,614,001 4.4597 1.27%
2025-04-07 0 4.720 4.700 4.720 4.690 5.030 29,092,500 141,649,600 4.8689 4.417 4.398 4.417 4.389 4.707 31,089,044 4.5563 -11.28%
2025-04-03 0 5.320 5.310 5.320 5.210 5.340 7,965,040 42,124,739 5.2887 4.978 4.969 4.978 4.875 4.997 8,511,660 4.9491 0.38%
2025-04-02 0 5.300 5.290 5.300 5.200 5.310 6,742,614 35,490,488 5.2636 4.960 4.950 4.960 4.866 4.969 7,205,342 4.9256 0.57%
2025-04-01 0 5.270 5.240 5.270 5.210 5.340 4,983,000 26,291,127 5.2762 4.932 4.903 4.932 4.875 4.997 5,324,971 4.9373 0.76%
2025-03-31 0 5.230 5.200 5.230 5.130 5.260 5,345,000 27,770,815 5.1957 4.894 4.866 4.894 4.801 4.922 5,711,814 4.8620 -0.19%
2025-03-28 0 5.240 5.230 5.240 5.140 5.310 9,337,000 48,542,740 5.1990 4.903 4.894 4.903 4.810 4.969 9,977,775 4.8651 -0.57%
2025-03-27 0 5.270 5.260 5.270 5.170 5.300 6,631,500 34,834,155 5.2528 4.932 4.922 4.932 4.838 4.960 7,086,603 4.9155 1.15%
2025-03-26 0 5.210 5.200 5.210 5.090 5.320 10,269,500 53,217,691 5.1821 4.875 4.866 4.875 4.763 4.978 10,974,270 4.8493 -1.33%
2025-03-25 0 5.280 5.270 5.280 5.250 5.360 3,828,500 20,231,470 5.2844 4.941 4.932 4.941 4.913 5.016 4,091,240 4.9451 -1.12%
2025-03-24 0 5.340 5.320 5.340 5.240 5.350 4,447,500 23,570,886 5.2998 4.997 4.978 4.997 4.903 5.006 4,752,721 4.9595 1.14%
2025-03-21 0 5.280 5.260 5.280 5.200 5.310 9,408,500 49,426,600 5.2534 4.941 4.922 4.941 4.866 4.969 10,054,181 4.9160 -0.94%
2025-03-20 0 5.330 5.310 5.330 5.300 5.390 6,514,900 34,755,598 5.3348 4.988 4.969 4.988 4.960 5.044 6,962,001 4.9922 -1.11%
2025-03-19 0 5.390 5.370 5.390 5.270 5.410 8,082,000 43,225,179 5.3483 5.044 5.025 5.044 4.932 5.063 8,636,647 5.0049 1.70%
2025-03-18 0 5.300 5.280 5.300 5.220 5.320 5,370,000 28,357,461 5.2807 4.960 4.941 4.960 4.885 4.978 5,738,529 4.9416 1.34%
2025-03-17 0 5.230 5.220 5.230 5.180 5.250 3,919,250 20,475,867 5.2244 4.894 4.885 4.894 4.847 4.913 4,188,218 4.8889 0.58%
2025-03-14 0 5.200 5.180 5.200 5.130 5.220 6,716,000 34,898,734 5.1964 4.866 4.847 4.866 4.801 4.885 7,176,902 4.8626 1.17%
2025-03-13 0 5.140 5.120 5.140 5.070 5.170 4,127,000 21,129,061 5.1197 4.810 4.791 4.810 4.744 4.838 4,410,225 4.7909 0.78%
2025-03-12 0 5.100 5.080 5.100 5.060 5.150 4,799,110 24,519,968 5.1093 4.772 4.754 4.772 4.735 4.819 5,128,461 4.7812 0.39%
2025-03-11 0 5.080 5.070 5.080 5.010 5.090 3,704,515 18,706,420 5.0496 4.754 4.744 4.754 4.688 4.763 3,958,746 4.7253 -0.59%
2025-03-10 0 5.110 5.090 5.110 5.030 5.140 3,111,000 15,817,144 5.0843 4.782 4.763 4.782 4.707 4.810 3,324,500 4.7578 0.59%
2025-03-07 0 5.080 5.080 5.090 5.060 5.120 3,551,295 18,070,885 5.0885 4.754 4.754 4.763 4.735 4.791 3,795,011 4.7617 -0.20%
2025-03-06 0 5.090 5.080 5.090 5.040 5.140 8,359,007 42,434,051 5.0764 4.763 4.754 4.763 4.716 4.810 8,932,664 4.7504 0.59%
2025-03-05 0 5.060 5.050 5.060 5.000 5.090 4,759,500 24,051,066 5.0533 4.735 4.726 4.735 4.679 4.763 5,086,132 4.7288 1.40%
2025-03-04 0 4.990 4.980 4.990 4.940 5.020 5,191,500 25,796,635 4.9690 4.670 4.660 4.670 4.623 4.698 5,547,779 4.6499 -0.80%
2025-03-03 0 5.030 5.020 5.030 4.970 5.090 4,293,500 21,601,347 5.0312 4.707 4.698 4.707 4.651 4.763 4,588,152 4.7081 0.20%
2025-02-28 0 5.020 5.020 5.040 5.010 5.190 5,538,106 28,119,332 5.0774 4.698 4.698 4.716 4.688 4.857 5,918,172 4.7514 -4.02%
2025-02-27 0 5.230 5.210 5.230 5.160 5.280 4,955,500 25,847,810 5.2160 4.894 4.875 4.894 4.829 4.941 5,295,583 4.8810 0.00%
2025-02-26 0 5.230 5.220 5.230 5.100 5.240 7,893,500 40,816,894 5.1710 4.894 4.885 4.894 4.772 4.903 8,435,211 4.8389 1.75%
2025-02-25 0 5.140 5.120 5.140 5.080 5.170 6,176,000 31,684,697 5.1303 4.810 4.791 4.810 4.754 4.838 6,599,843 4.8008 -1.72%
2025-02-24 0 5.230 5.210 5.230 5.110 5.290 8,885,000 46,539,633 5.2380 4.894 4.875 4.894 4.782 4.950 9,494,755 4.9016 0.58%
2025-02-21 0 5.200 5.180 5.200 5.080 5.260 20,835,000 107,676,245 5.1680 4.866 4.847 4.866 4.754 4.922 22,264,853 4.8362 1.36%
2025-02-20 0 5.130 5.110 5.130 4.960 5.210 23,728,000 121,000,205 5.0995 4.801 4.782 4.801 4.641 4.875 25,356,392 4.7720 2.19%
2025-02-19 0 5.020 4.990 5.020 4.930 5.020 5,836,500 29,001,246 4.9689 4.698 4.670 4.698 4.613 4.698 6,237,044 4.6498 0.00%
2025-02-18 0 5.020 5.010 5.020 4.940 5.030 7,706,500 38,346,728 4.9759 4.698 4.688 4.698 4.623 4.707 8,235,377 4.6563 0.00%
2025-02-17 0 5.020 5.000 5.020 4.970 5.130 9,577,500 48,218,620 5.0346 4.698 4.679 4.698 4.651 4.801 10,234,779 4.7113 0.40%
2025-02-14 0 5.000 4.990 5.000 4.860 5.000 6,853,500 33,931,735 4.9510 4.679 4.670 4.679 4.548 4.679 7,323,838 4.6331 3.09%
2025-02-13 0 4.850 4.840 4.850 4.810 4.950 4,995,600 24,484,191 4.9012 4.539 4.529 4.539 4.501 4.632 5,338,435 4.5864 -1.42%
2025-02-12 0 4.920 4.900 4.920 4.810 4.930 6,606,827 32,106,712 4.8596 4.604 4.585 4.604 4.501 4.613 7,060,237 4.5475 1.44%
2025-02-11 0 4.850 4.850 4.860 4.820 4.930 5,587,500 27,150,081 4.8591 4.539 4.539 4.548 4.510 4.613 5,970,956 4.5470 -1.42%
2025-02-10 0 4.920 4.910 4.920 4.850 4.930 11,929,552 58,369,065 4.8928 4.604 4.595 4.604 4.539 4.613 12,748,247 4.5786 1.03%
2025-02-07 0 4.870 4.870 4.890 4.840 4.920 3,534,545 17,256,193 4.8822 4.557 4.557 4.576 4.529 4.604 3,777,112 4.5686 -0.61%
2025-02-06 0 4.900 4.880 4.900 4.850 4.900 2,090,303 10,191,528 4.8756 4.585 4.567 4.585 4.539 4.585 2,233,755 4.5625 1.03%
2025-02-05 0 4.850 4.850 4.860 4.790 4.880 2,370,500 11,459,670 4.8343 4.539 4.539 4.548 4.482 4.567 2,533,181 4.5238 0.62%
2025-02-04 0 4.820 4.800 4.820 4.710 4.820 3,536,500 16,893,201 4.7768 4.510 4.492 4.510 4.408 4.510 3,779,201 4.4700 1.05%
2025-02-03 0 4.770 4.760 4.770 4.680 4.830 2,179,500 10,304,789 4.7281 4.464 4.454 4.464 4.379 4.520 2,329,074 4.4244 -0.63%
2025-01-28 0 4.800 4.800 4.830 4.790 4.970 800,766 3,860,634 4.8212 4.492 4.492 4.520 4.482 4.651 855,721 4.5116 -2.44%
2025-01-27 0 4.920 4.900 4.920 4.870 4.930 2,608,500 12,806,519 4.9095 4.604 4.585 4.604 4.557 4.613 2,787,515 4.5942 1.03%
2025-01-24 0 4.870 4.870 4.880 4.800 4.890 3,248,000 15,793,485 4.8625 4.557 4.557 4.567 4.492 4.576 3,470,902 4.5503 1.04%
2025-01-23 0 4.820 4.800 4.820 4.790 4.890 1,495,031 7,226,050 4.8334 4.510 4.492 4.510 4.482 4.576 1,597,631 4.5230 0.00%
2025-01-22 0 4.820 4.820 4.830 4.770 4.890 2,419,500 11,630,790 4.8071 4.510 4.510 4.520 4.464 4.576 2,585,544 4.4984 -1.03%
2025-01-21 0 4.870 4.850 4.870 4.850 4.950 951,000 4,639,175 4.8782 4.557 4.539 4.557 4.539 4.632 1,016,265 4.5649 0.00%
2025-01-20 0 4.870 4.870 4.890 4.830 4.960 3,070,000 15,033,775 4.8970 4.557 4.557 4.576 4.520 4.641 3,280,686 4.5825 0.83%
2025-01-17 0 4.830 4.820 4.830 4.780 4.860 2,831,000 13,649,892 4.8216 4.520 4.510 4.520 4.473 4.548 3,025,284 4.5119 0.84%
2025-01-16 0 4.790 4.790 4.800 4.770 4.870 7,069,500 34,035,904 4.8145 4.482 4.482 4.492 4.464 4.557 7,554,662 4.5053 0.21%
2025-01-15 0 4.780 4.770 4.780 4.700 4.790 4,270,500 20,278,745 4.7486 4.473 4.464 4.473 4.398 4.482 4,563,574 4.4436 0.63%
2025-01-14 0 4.750 4.740 4.750 4.640 4.770 1,797,000 8,529,145 4.7463 4.445 4.436 4.445 4.342 4.464 1,920,324 4.4415 1.50%
2025-01-13 0 4.680 4.660 4.680 4.630 4.720 3,978,238 18,529,111 4.6576 4.379 4.361 4.379 4.333 4.417 4,251,254 4.3585 -0.21%
2025-01-10 0 4.690 4.670 4.690 4.660 4.750 6,590,700 30,901,964 4.6887 4.389 4.370 4.389 4.361 4.445 7,043,003 4.3876 -0.85%
2025-01-09 0 4.730 4.710 4.730 4.690 4.780 3,932,000 18,594,535 4.7290 4.426 4.408 4.426 4.389 4.473 4,201,843 4.4253 -0.84%
2025-01-08 0 4.770 4.750 4.770 4.690 4.810 3,450,000 16,361,692 4.7425 4.464 4.445 4.464 4.389 4.501 3,686,765 4.4380 -0.63%
2025-01-07 0 4.800 4.800 4.810 4.760 4.860 5,923,500 28,554,506 4.8205 4.492 4.492 4.501 4.454 4.548 6,330,015 4.5110 -0.21%
2025-01-06 0 4.810 4.800 4.810 4.770 4.840 3,273,000 15,748,202 4.8115 4.501 4.492 4.501 4.464 4.529 3,497,618 4.5026 0.42%
2025-01-03 0 4.790 4.770 4.790 4.760 4.840 4,871,000 23,384,640 4.8008 4.482 4.464 4.482 4.454 4.529 5,205,284 4.4925 -0.83%
2025-01-02 0 4.830 4.820 4.830 4.800 4.950 6,488,500 31,550,240 4.8625 4.520 4.510 4.520 4.492 4.632 6,933,789 4.5502 -2.62%
2024-12-31 0 4.960 4.950 4.960 4.940 5.020 3,054,500 15,169,090 4.9661 4.641 4.632 4.641 4.623 4.698 3,264,123 4.6472 -1.00%
2024-12-30 0 5.010 5.000 5.010 4.920 5.060 9,811,500 49,133,950 5.0078 4.688 4.679 4.688 4.604 4.735 10,484,838 4.6862 1.83%
2024-12-27 0 4.920 4.910 4.920 4.860 4.970 7,151,000 35,174,478 4.9188 4.604 4.595 4.604 4.548 4.651 7,641,755 4.6029 0.41%
2024-12-24 0 4.900 4.880 4.900 4.840 4.920 1,668,500 8,158,964 4.8900 4.585 4.567 4.585 4.529 4.604 1,783,005 4.5760 1.03%
2024-12-23 0 4.850 4.830 4.850 4.770 4.850 2,735,000 13,197,597 4.8254 4.539 4.520 4.539 4.464 4.539 2,922,696 4.5156 1.68%
2024-12-20 0 4.770 4.760 4.770 4.760 4.810 2,844,500 13,607,767 4.7839 4.464 4.454 4.464 4.454 4.501 3,039,711 4.4767 -0.63%
2024-12-19 0 4.800 4.790 4.800 4.760 4.830 3,957,000 18,963,187 4.7923 4.492 4.482 4.492 4.454 4.520 4,228,559 4.4846 -1.23%
2024-12-18 0 4.860 4.840 4.860 4.790 4.900 6,211,753 30,172,447 4.8573 4.548 4.529 4.548 4.482 4.585 6,638,050 4.5454 1.67%
2024-12-17 0 4.780 4.780 4.790 4.750 4.850 4,204,500 20,143,785 4.7910 4.473 4.473 4.482 4.445 4.539 4,493,044 4.4833 -1.44%
2024-12-16 0 4.850 4.830 4.850 4.810 4.870 5,325,500 25,747,623 4.8348 4.539 4.520 4.539 4.501 4.557 5,690,975 4.5243 0.41%
2024-12-13 0 4.830 4.830 4.840 4.780 4.880 8,493,500 41,092,103 4.8381 4.520 4.520 4.529 4.473 4.567 9,076,387 4.5274 -0.41%
2024-12-12 0 4.850 4.840 4.850 4.810 4.870 3,253,500 15,755,942 4.8428 4.539 4.529 4.539 4.501 4.557 3,476,779 4.5318 0.41%
2024-12-11 0 4.830 4.820 4.830 4.810 4.860 2,865,401 13,843,094 4.8311 4.520 4.510 4.520 4.501 4.548 3,062,046 4.5209 0.84%
2024-12-10 0 4.790 4.790 4.810 4.790 4.980 5,041,615 24,514,757 4.8625 4.482 4.482 4.501 4.482 4.660 5,387,608 4.5502 -1.24%
2024-12-09 0 4.850 4.850 4.860 4.730 4.850 4,215,544 20,193,466 4.7902 4.539 4.539 4.548 4.426 4.539 4,504,846 4.4826 1.46%
2024-12-06 0 4.780 4.770 4.780 4.700 4.800 3,056,500 14,571,422 4.7674 4.473 4.464 4.473 4.398 4.492 3,266,260 4.4612 1.70%
2024-12-05 0 4.700 4.690 4.700 4.680 4.770 1,818,625 8,571,632 4.7132 4.398 4.389 4.398 4.379 4.464 1,943,433 4.4106 -0.63%
2024-12-04 0 4.730 4.730 4.740 4.730 4.820 2,529,500 12,036,550 4.7585 4.426 4.426 4.436 4.426 4.510 2,703,093 4.4529 -1.25%
2024-12-03 0 4.790 4.790 4.800 4.730 4.820 3,615,375 17,288,086 4.7818 4.482 4.482 4.492 4.426 4.510 3,863,489 4.4747 0.21%
2024-12-02 0 4.780 4.770 4.780 4.680 4.880 24,052,000 116,220,018 4.8320 4.473 4.464 4.473 4.379 4.567 25,702,627 4.5217 2.14%
2024-11-29 0 4.680 4.680 4.700 4.610 4.710 1,868,000 8,713,505 4.6646 4.379 4.379 4.398 4.314 4.408 1,996,196 4.3651 1.30%
2024-11-28 0 4.620 4.620 4.650 4.620 4.680 914,000 4,249,025 4.6488 4.323 4.323 4.351 4.323 4.379 976,725 4.3503 -1.91%
2024-11-27 0 4.710 4.700 4.710 4.590 4.720 2,070,500 9,642,314 4.6570 4.408 4.398 4.408 4.295 4.417 2,212,593 4.3579 1.07%
2024-11-26 0 4.660 4.640 4.660 4.630 4.700 1,172,000 5,453,801 4.6534 4.361 4.342 4.361 4.333 4.398 1,252,431 4.3546 0.00%
2024-11-25 0 4.660 4.630 4.660 4.600 4.670 5,498,000 25,522,760 4.6422 4.361 4.333 4.361 4.305 4.370 5,875,314 4.3441 0.22%
2024-11-22 0 4.650 4.640 4.650 4.610 4.810 6,776,000 31,785,559 4.6909 4.351 4.342 4.351 4.314 4.501 7,241,020 4.3897 -2.72%
2024-11-21 0 4.780 4.780 4.790 4.780 4.850 3,269,000 15,700,103 4.8027 4.473 4.473 4.482 4.473 4.539 3,493,343 4.4943 -1.24%
2024-11-20 0 4.840 4.830 4.840 4.810 4.850 2,044,500 9,885,438 4.8351 4.529 4.520 4.529 4.501 4.539 2,184,809 4.5246 -0.21%
2024-11-19 0 4.850 4.840 4.850 4.800 4.870 2,725,500 13,185,605 4.8379 4.539 4.529 4.539 4.492 4.557 2,912,544 4.5272 0.83%
2024-11-18 0 4.810 4.800 4.810 4.790 4.900 2,605,000 12,603,981 4.8384 4.501 4.492 4.501 4.482 4.585 2,783,775 4.5277 0.21%
2024-11-15 0 4.800 4.800 4.810 4.800 4.910 3,630,000 17,601,938 4.8490 4.492 4.492 4.501 4.492 4.595 3,879,118 4.5376 -1.03%
2024-11-14 0 4.850 4.810 4.850 4.800 4.910 5,016,000 24,292,134 4.8429 4.539 4.501 4.539 4.492 4.595 5,360,235 4.5319 0.21%
2024-11-13 0 4.840 4.840 4.860 4.810 4.890 3,831,500 18,570,965 4.8469 4.529 4.529 4.548 4.501 4.576 4,094,446 4.5356 -1.22%
2024-11-12 0 4.900 4.890 4.900 4.860 5.040 6,059,000 29,955,802 4.9440 4.585 4.576 4.585 4.548 4.716 6,474,814 4.6265 -2.00%
2024-11-11 0 5.000 4.990 5.000 4.950 5.030 3,933,000 19,634,473 4.9922 4.679 4.670 4.679 4.632 4.707 4,202,912 4.6716 -1.19%
2024-11-08 0 5.060 5.040 5.060 5.000 5.180 5,067,000 25,663,367 5.0648 4.735 4.716 4.735 4.679 4.847 5,414,735 4.7395 -1.17%
2024-11-07 0 5.120 5.110 5.120 5.000 5.120 6,447,615 32,722,348 5.0751 4.791 4.782 4.791 4.679 4.791 6,890,098 4.7492 1.39%
2024-11-06 0 5.050 5.030 5.050 4.970 5.110 4,558,761 22,998,146 5.0448 4.726 4.707 4.726 4.651 4.782 4,871,617 4.7208 -0.20%
2024-11-05 0 5.060 5.050 5.060 4.980 5.070 7,062,500 35,513,860 5.0285 4.735 4.726 4.735 4.660 4.744 7,547,181 4.7056 1.40%
2024-11-04 0 4.990 4.990 5.000 4.900 5.020 3,960,500 19,752,290 4.9873 4.670 4.670 4.679 4.585 4.698 4,232,299 4.6670 0.60%
2024-11-01 0 4.960 4.940 4.960 4.880 4.990 3,545,500 17,567,905 4.9550 4.641 4.623 4.641 4.567 4.670 3,788,819 4.6368 1.64%
2024-10-31 0 4.880 4.870 4.880 4.810 4.910 3,264,368 15,918,136 4.8763 4.567 4.557 4.567 4.501 4.595 3,488,393 4.5632 0.83%
2024-10-30 0 4.840 4.830 4.840 4.790 4.910 4,587,868 22,179,727 4.8344 4.529 4.520 4.529 4.482 4.595 4,902,722 4.5240 -1.43%
2024-10-29 0 4.910 4.910 4.920 4.880 4.970 3,893,500 19,134,055 4.9144 4.595 4.595 4.604 4.567 4.651 4,160,701 4.5988 -0.41%
2024-10-28 0 4.930 4.930 4.940 4.860 4.950 2,569,500 12,644,972 4.9212 4.613 4.613 4.623 4.548 4.632 2,745,838 4.6051 0.41%
2024-10-25 0 4.910 4.900 4.910 4.860 4.950 10,396,000 50,947,390 4.9007 4.595 4.585 4.595 4.548 4.632 11,109,451 4.5860 -0.41%
2024-10-24 0 4.930 4.930 4.940 4.890 5.050 3,980,500 19,677,772 4.9435 4.613 4.613 4.623 4.576 4.726 4,253,672 4.6261 -2.18%
2024-10-23 0 5.040 5.020 5.040 4.980 5.080 5,259,447 26,529,886 5.0442 4.716 4.698 4.716 4.660 4.754 5,620,389 4.7203 0.60%
2024-10-22 0 5.010 5.000 5.010 4.970 5.040 2,484,000 12,433,512 5.0054 4.688 4.679 4.688 4.651 4.716 2,654,471 4.6840 0.20%
2024-10-21 0 5.000 5.000 5.010 4.920 5.080 5,187,500 25,938,915 5.0003 4.679 4.679 4.688 4.604 4.754 5,543,505 4.6792 -0.60%
2024-10-18 0 5.030 5.020 5.030 4.830 5.060 5,641,500 27,947,280 4.9539 4.707 4.698 4.707 4.520 4.735 6,028,662 4.6357 4.14%
2024-10-17 0 4.830 4.820 4.830 4.800 5.010 6,988,000 34,374,275 4.9190 4.520 4.510 4.520 4.492 4.688 7,467,569 4.6031 -1.23%
2024-10-16 0 4.890 4.880 4.890 4.790 4.900 6,475,000 31,431,487 4.8543 4.576 4.567 4.576 4.482 4.585 6,919,363 4.5425 0.82%
2024-10-15 0 4.850 4.840 4.850 4.810 5.000 8,860,500 43,342,787 4.8917 4.539 4.529 4.539 4.501 4.679 9,468,574 4.5775 -2.22%
2024-10-14 0 4.960 4.950 4.960 4.890 5.160 10,062,289 50,401,391 5.0089 4.641 4.632 4.641 4.576 4.829 10,752,838 4.6873 -2.55%
2024-10-10 0 5.090 5.090 5.100 4.950 5.200 14,073,736 71,535,381 5.0829 4.763 4.763 4.772 4.632 4.866 15,039,581 4.7565 3.46%
2024-10-09 0 4.920 4.910 4.920 4.840 5.260 21,257,000 105,851,860 4.9796 4.604 4.595 4.604 4.529 4.922 22,715,814 4.6598 -4.65%
2024-10-08 0 5.160 5.150 5.160 5.110 5.790 27,258,000 146,323,726 5.3681 4.829 4.819 4.829 4.782 5.418 29,128,647 5.0234 -10.73%
2024-10-07 0 5.780 5.770 5.780 5.570 5.870 13,902,504 80,244,889 5.7720 5.409 5.399 5.409 5.212 5.493 14,856,597 5.4013 4.33%
2024-10-04 0 5.540 5.510 5.550 5.190 5.540 6,252,000 33,714,023 5.3925 5.184 5.156 5.194 4.857 5.184 6,681,059 5.0462 4.92%
2024-10-03 0 5.280 5.260 5.280 5.070 5.340 9,444,500 49,316,437 5.2217 4.941 4.922 4.941 4.744 4.997 10,092,652 4.8864 0.38%
2024-10-02 0 5.260 5.250 5.260 5.060 5.330 16,534,996 86,143,170 5.2097 4.922 4.913 4.922 4.735 4.988 17,669,751 4.8752 3.95%
2024-09-30 0 5.060 5.060 5.080 4.950 5.250 39,155,765 197,991,911 5.0565 4.735 4.735 4.754 4.632 4.913 41,842,925 4.7318 1.61%
2024-09-27 0 4.980 4.950 4.980 4.760 5.000 27,596,000 134,692,739 4.8809 4.660 4.632 4.660 4.454 4.679 29,489,843 4.5674 4.84%
2024-09-26 0 4.750 4.740 4.750 4.530 4.770 8,065,172 37,702,704 4.6748 4.445 4.436 4.445 4.239 4.464 8,618,664 4.3745 4.40%
2024-09-25 0 4.550 4.540 4.550 4.470 4.710 8,603,500 39,510,369 4.5924 4.258 4.248 4.258 4.183 4.408 9,193,936 4.2974 -0.44%
2024-09-24 0 4.570 4.560 4.570 4.400 4.570 5,984,505 27,027,477 4.5162 4.277 4.267 4.277 4.117 4.277 6,395,206 4.2262 3.86%
2024-09-23 0 4.400 4.400 4.410 4.390 4.510 2,666,500 11,856,415 4.4464 4.117 4.117 4.127 4.108 4.220 2,849,495 4.1609 -0.68%
2024-09-20 0 4.430 4.410 4.430 4.370 4.450 3,663,804 16,155,974 4.4096 4.146 4.127 4.146 4.089 4.164 3,915,242 4.1264 0.45%
2024-09-19 0 4.410 4.390 4.410 4.330 4.430 3,317,000 14,574,455 4.3939 4.127 4.108 4.127 4.052 4.146 3,544,637 4.1117 3.28%
2024-09-17 0 4.270 4.270 4.290 4.270 4.320 1,499,000 6,430,370 4.2898 3.996 3.996 4.014 3.996 4.043 1,601,873 4.0143 -0.93%
2024-09-16 0 4.310 4.310 4.330 4.290 4.440 1,086,500 4,688,286 4.3150 4.033 4.033 4.052 4.014 4.155 1,161,064 4.0379 -3.15%
2024-09-13 0 4.450 4.420 4.450 4.420 4.490 1,704,000 7,588,632 4.4534 4.164 4.136 4.164 4.136 4.202 1,820,941 4.1674 0.68%
2024-09-12 0 4.420 4.410 4.430 4.330 4.430 2,911,500 12,758,596 4.3821 4.136 4.127 4.146 4.052 4.146 3,111,309 4.1007 1.84%
2024-09-11 0 4.340 4.330 4.340 4.330 4.390 3,451,500 15,036,370 4.3565 4.061 4.052 4.061 4.052 4.108 3,688,368 4.0767 -0.23%
2024-09-10 0 4.350 4.350 4.370 4.340 4.550 4,635,000 20,378,371 4.3966 4.071 4.071 4.089 4.061 4.258 4,953,088 4.1143 -3.76%
2024-09-09 0 4.520 4.510 4.520 4.430 4.600 12,184,500 55,393,850 4.5463 4.230 4.220 4.230 4.146 4.305 13,020,691 4.2543 -1.31%
2024-09-05 0 4.580 4.580 4.600 4.500 4.620 5,533,500 25,257,011 4.5644 4.286 4.286 4.305 4.211 4.323 5,913,250 4.2713 -0.65%
2024-09-04 0 4.610 4.600 4.610 4.470 4.610 7,216,500 32,951,980 4.5662 4.314 4.305 4.314 4.183 4.314 7,711,750 4.2730 1.99%
2024-09-03 0 4.520 4.520 4.540 4.450 4.570 6,582,000 29,734,295 4.5175 4.230 4.230 4.248 4.164 4.277 7,033,706 4.2274 0.67%
2024-09-02 0 4.490 4.470 4.490 4.440 4.510 5,201,500 23,328,037 4.4849 4.202 4.183 4.202 4.155 4.220 5,558,466 4.1968 0.67%
2024-08-30 0 4.460 4.450 4.460 4.380 4.530 12,458,500 55,748,635 4.4747 4.174 4.164 4.174 4.099 4.239 13,313,495 4.1874 1.36%
2024-08-29 0 4.400 4.400 4.410 4.350 4.470 5,826,500 25,676,985 4.4069 4.117 4.117 4.127 4.071 4.183 6,226,358 4.1239 1.15%
2024-08-28 0 4.350 4.350 4.360 4.280 4.370 2,486,500 10,744,419 4.3211 4.071 4.071 4.080 4.005 4.089 2,657,142 4.0436 0.00%
2024-08-27 0 4.350 4.330 4.350 4.280 4.350 3,068,000 13,236,190 4.3143 4.071 4.052 4.071 4.005 4.071 3,278,549 4.0372 0.93%
2024-08-26 0 4.310 4.300 4.310 4.250 4.330 2,666,500 11,419,787 4.2827 4.033 4.024 4.033 3.977 4.052 2,849,495 4.0077 0.94%
2024-08-23 0 4.270 4.260 4.270 4.250 4.320 2,387,000 10,223,399 4.2829 3.996 3.986 3.996 3.977 4.043 2,550,814 4.0079 -0.93%
2024-08-22 0 4.310 4.300 4.310 4.260 4.330 2,503,500 10,728,105 4.2852 4.033 4.024 4.033 3.986 4.052 2,675,309 4.0100 -0.46%
2024-08-21 0 4.330 4.310 4.330 4.280 4.360 2,215,500 9,578,595 4.3234 4.052 4.033 4.052 4.005 4.080 2,367,544 4.0458 0.46%
2024-08-20 0 4.310 4.310 4.320 4.280 4.370 2,378,000 10,263,020 4.3158 4.033 4.033 4.043 4.005 4.089 2,541,196 4.0387 -0.46%
2024-08-19 0 4.330 4.330 4.340 4.310 4.360 1,075,500 4,658,375 4.3314 4.052 4.052 4.061 4.033 4.080 1,149,309 4.0532 0.46%
2024-08-16 0 4.310 4.310 4.330 4.290 4.340 1,247,000 5,381,645 4.3157 4.033 4.033 4.052 4.014 4.061 1,332,578 4.0385 0.47%
2024-08-15 0 4.290 4.280 4.290 4.270 4.330 1,213,000 5,209,935 4.2951 4.014 4.005 4.014 3.996 4.052 1,296,245 4.0193 0.23%
2024-08-14 0 4.280 4.280 4.300 4.280 4.360 1,409,500 6,055,846 4.2964 4.005 4.005 4.024 4.005 4.080 1,506,230 4.0205 -1.38%
2024-08-13 0 4.340 4.340 4.360 4.310 4.370 1,019,500 4,422,580 4.3380 4.061 4.061 4.080 4.033 4.089 1,089,466 4.0594 -0.69%
2024-08-12 0 4.370 4.350 4.370 4.310 4.390 2,783,000 12,076,025 4.3392 4.089 4.071 4.089 4.033 4.108 2,973,990 4.0605 0.00%
2024-08-09 0 4.370 4.360 4.370 4.330 4.380 1,414,000 6,165,315 4.3602 4.089 4.080 4.089 4.052 4.099 1,511,039 4.0802 0.92%
2024-08-08 0 4.330 4.300 4.330 4.260 4.340 2,064,000 8,885,996 4.3052 4.052 4.024 4.052 3.986 4.061 2,205,647 4.0287 0.46%
2024-08-07 0 4.310 4.300 4.310 4.270 4.340 1,967,500 8,473,250 4.3066 4.033 4.024 4.033 3.996 4.061 2,102,525 4.0300 0.70%
2024-08-06 0 4.280 4.270 4.280 4.230 4.330 4,173,500 17,854,568 4.2781 4.005 3.996 4.005 3.958 4.052 4,459,917 4.0033 1.18%
2024-08-05 0 4.230 4.220 4.230 4.190 4.320 12,597,066 53,306,359 4.2316 3.958 3.949 3.958 3.921 4.043 13,461,571 3.9599 -2.53%
2024-08-02 0 4.340 4.320 4.340 4.320 4.380 1,160,748 5,034,808 4.3376 4.061 4.043 4.061 4.043 4.099 1,240,407 4.0590 -0.69%
2024-08-01 0 4.370 4.350 4.380 4.340 4.420 2,859,500 12,512,135 4.3756 4.089 4.071 4.099 4.061 4.136 3,055,740 4.0946 -0.23%
2024-07-31 0 4.380 4.360 4.380 4.270 4.390 6,760,500 29,444,110 4.3553 4.099 4.080 4.099 3.996 4.108 7,224,456 4.0756 2.58%
2024-07-30 0 4.270 4.250 4.270 4.250 4.320 2,782,500 11,895,622 4.2752 3.996 3.977 3.996 3.977 4.043 2,973,456 4.0006 -1.16%
2024-07-29 0 4.320 4.320 4.340 4.320 4.380 1,437,500 6,245,710 4.3448 4.043 4.043 4.061 4.043 4.099 1,536,152 4.0658 -0.69%
2024-07-26 0 4.350 4.350 4.360 4.300 4.420 3,101,500 13,450,835 4.3369 4.071 4.071 4.080 4.024 4.136 3,314,348 4.0584 0.46%
2024-07-25 0 4.330 4.320 4.340 4.290 4.390 3,963,500 17,129,270 4.3218 4.052 4.043 4.061 4.014 4.108 4,235,505 4.0442 -1.14%
2024-07-24 0 4.380 4.380 4.390 4.370 4.460 3,116,500 13,721,172 4.4028 4.099 4.099 4.108 4.089 4.174 3,330,377 4.1200 -0.68%
2024-07-23 0 4.410 4.410 4.420 4.390 4.510 2,654,000 11,754,995 4.4292 4.127 4.127 4.136 4.108 4.220 2,836,137 4.1447 -2.00%
2024-07-22 0 4.500 4.480 4.500 4.400 4.500 3,689,500 16,515,437 4.4763 4.211 4.192 4.211 4.117 4.211 3,942,701 4.1889 1.12%
2024-07-19 0 4.450 4.440 4.450 4.390 4.500 4,728,500 21,006,015 4.4424 4.164 4.155 4.164 4.108 4.211 5,053,005 4.1571 -1.11%
2024-07-18 0 4.500 4.500 4.510 4.360 4.540 4,139,500 18,517,380 4.4733 4.211 4.211 4.220 4.080 4.248 4,423,583 4.1861 2.51%
2024-07-17 0 4.390 4.390 4.400 4.370 4.500 4,657,000 20,547,274 4.4121 4.108 4.108 4.117 4.089 4.211 4,976,598 4.1288 -1.35%
2024-07-16 0 4.450 4.440 4.450 4.420 4.470 1,901,000 8,438,285 4.4389 4.164 4.155 4.164 4.136 4.183 2,031,461 4.1538 -0.45%
2024-07-15 0 4.470 4.460 4.470 4.430 4.510 3,099,500 13,862,995 4.4727 4.183 4.174 4.183 4.146 4.220 3,312,211 4.1854 -1.11%
2024-07-12 0 4.520 4.500 4.520 4.400 4.580 7,339,500 33,097,810 4.5095 4.230 4.211 4.230 4.117 4.286 7,843,191 4.2199 2.73%
2024-07-11 0 4.400 4.400 4.410 4.320 4.420 2,422,000 10,599,450 4.3763 4.117 4.117 4.127 4.043 4.136 2,588,216 4.0953 2.09%
2024-07-10 0 4.310 4.300 4.310 4.290 4.400 3,248,883 14,074,394 4.3321 4.033 4.024 4.033 4.014 4.117 3,471,846 4.0539 -1.37%
2024-07-09 0 4.370 4.370 4.380 4.290 4.410 2,547,000 11,092,920 4.3553 4.089 4.089 4.099 4.014 4.127 2,721,794 4.0756 0.23%
2024-07-08 0 4.360 4.360 4.370 4.300 4.490 5,265,000 23,072,243 4.3822 4.080 4.080 4.089 4.024 4.202 5,626,324 4.1008 -2.02%
2024-07-05 0 4.450 4.450 4.460 4.430 4.480 2,505,407 11,142,624 4.4474 4.164 4.164 4.174 4.146 4.192 2,677,347 4.1618 0.23%
2024-07-04 0 4.440 4.440 4.450 4.430 4.520 3,845,500 17,145,521 4.4586 4.155 4.155 4.164 4.146 4.230 4,109,407 4.1723 -1.33%
2024-07-03 0 4.500 4.500 4.510 4.310 4.560 8,070,000 36,107,930 4.4743 4.211 4.211 4.220 4.033 4.267 8,623,824 4.1870 4.41%
2024-07-02 0 4.310 4.310 4.320 4.280 4.370 2,794,088 12,111,190 4.3346 4.033 4.033 4.043 4.005 4.089 2,985,839 4.0562 1.41%
2024-06-28 0 4.250 4.250 4.270 4.200 4.290 1,564,000 6,657,035 4.2564 3.977 3.977 3.996 3.930 4.014 1,671,333 3.9831 0.47%
2024-06-27 0 4.230 4.220 4.230 4.210 4.300 3,689,697 15,642,071 4.2394 3.958 3.949 3.958 3.940 4.024 3,942,911 3.9671 -1.17%
2024-06-26 0 4.280 4.280 4.290 4.200 4.300 2,729,500 11,602,335 4.2507 4.005 4.005 4.014 3.930 4.024 2,916,819 3.9777 0.94%
2024-06-25 0 4.240 4.240 4.260 4.220 4.270 1,931,500 8,193,960 4.2423 3.968 3.968 3.986 3.949 3.996 2,064,054 3.9698 0.47%
2024-06-24 0 4.220 4.220 4.230 4.180 4.290 4,578,000 19,289,675 4.2136 3.949 3.949 3.958 3.912 4.014 4,892,176 3.9430 -1.63%
2024-06-21 0 4.290 4.290 4.300 4.240 4.320 4,770,500 20,430,264 4.2826 4.014 4.014 4.024 3.968 4.043 5,097,887 4.0076 0.23%
2024-06-20 0 4.280 4.280 4.300 4.250 4.390 7,258,500 31,175,459 4.2950 4.005 4.005 4.024 3.977 4.108 7,756,632 4.0192 -1.83%
2024-06-19 0 4.360 4.360 4.370 4.260 4.390 4,922,500 21,331,325 4.3334 4.080 4.080 4.089 3.986 4.108 5,260,319 4.0551 2.35%
2024-06-18 0 4.260 4.260 4.280 4.210 4.350 6,073,000 26,021,647 4.2848 3.986 3.986 4.005 3.940 4.071 6,489,775 4.0096 0.95%
2024-06-17 0 4.220 4.220 4.240 4.190 4.330 10,325,000 43,713,030 4.2337 3.949 3.949 3.968 3.921 4.052 11,033,578 3.9618 -2.54%
2024-06-14 0 4.330 4.330 4.340 4.300 4.530 15,710,000 68,854,460 4.3828 4.052 4.052 4.061 4.024 4.239 16,788,137 4.1014 -1.14%
2024-06-13 0 4.380 4.370 4.380 4.200 4.520 24,564,000 108,604,095 4.4213 4.099 4.089 4.099 3.930 4.230 26,249,765 4.1373 5.04%
2024-06-12 0 4.170 4.170 4.180 4.140 4.300 12,751,500 53,457,268 4.1922 3.902 3.902 3.912 3.874 4.024 13,626,603 3.9230 -1.42%
2024-06-11 0 4.580 4.580 4.590 4.440 4.600 14,125,000 64,138,042 4.5407 3.958 3.958 3.967 3.837 3.976 16,343,305 3.9244 0.22%
2024-06-07 0 4.570 4.560 4.570 4.540 4.590 2,955,500 13,509,157 4.5709 3.950 3.941 3.950 3.924 3.967 3,419,656 3.9504 0.44%
2024-06-06 0 4.550 4.540 4.560 4.510 4.600 4,404,500 20,028,802 4.5473 3.932 3.924 3.941 3.898 3.976 5,096,219 3.9301 0.66%
2024-06-05 0 4.520 4.520 4.530 4.510 4.600 11,368,515 51,839,903 4.5600 3.906 3.906 3.915 3.898 3.976 13,153,919 3.9410 -0.88%
2024-06-04 0 4.560 4.550 4.560 4.420 4.570 8,247,720 37,197,690 4.5101 3.941 3.932 3.941 3.820 3.950 9,543,009 3.8979 3.40%
2024-06-03 0 4.410 4.410 4.420 4.400 4.500 8,097,000 35,996,925 4.4457 3.811 3.811 3.820 3.803 3.889 9,368,619 3.8423 -0.68%
2024-05-31 0 4.440 4.440 4.450 4.430 4.550 6,967,000 31,252,045 4.4857 3.837 3.837 3.846 3.829 3.932 8,061,155 3.8769 -1.33%
2024-05-30 0 4.500 4.500 4.510 4.480 4.610 11,805,000 53,399,725 4.5235 3.889 3.889 3.898 3.872 3.984 13,658,954 3.9095 -1.75%
2024-05-29 0 4.580 4.580 4.590 4.550 4.660 7,891,000 36,203,160 4.5879 3.958 3.958 3.967 3.932 4.027 9,130,267 3.9652 -1.29%
2024-05-28 0 4.640 4.640 4.650 4.620 4.770 9,272,000 43,301,250 4.6701 4.010 4.010 4.019 3.993 4.123 10,728,151 4.0362 -1.90%
2024-05-27 0 4.730 4.730 4.740 4.650 4.780 12,192,000 57,383,368 4.7066 4.088 4.088 4.097 4.019 4.131 14,106,731 4.0678 0.21%
2024-05-24 0 4.720 4.720 4.730 4.710 4.800 3,887,500 18,406,290 4.7347 4.079 4.079 4.088 4.071 4.148 4,498,025 4.0921 -0.42%
2024-05-23 0 4.740 4.740 4.750 4.730 4.910 6,281,500 30,103,195 4.7924 4.097 4.097 4.105 4.088 4.244 7,267,998 4.1419 -3.66%
2024-05-22 0 4.920 4.920 4.930 4.890 4.980 4,833,500 23,814,350 4.9269 4.252 4.252 4.261 4.226 4.304 5,592,592 4.2582 0.20%
2024-05-21 0 4.910 4.910 4.920 4.910 5.050 5,498,500 27,297,225 4.9645 4.244 4.244 4.252 4.244 4.365 6,362,029 4.2906 -2.77%
2024-05-20 0 5.050 5.050 5.060 5.000 5.080 5,573,500 27,973,475 5.0190 4.365 4.365 4.373 4.321 4.390 6,448,808 4.3378 0.80%
2024-05-17 0 5.010 5.010 5.020 4.970 5.090 6,008,500 30,095,035 5.0087 4.330 4.330 4.339 4.295 4.399 6,952,124 4.3289 -0.20%
2024-05-16 0 5.020 5.020 5.030 4.970 5.070 5,769,500 28,992,532 5.0251 4.339 4.339 4.347 4.295 4.382 6,675,589 4.3431 -0.79%
2024-05-14 0 5.060 5.060 5.070 5.040 5.190 6,653,500 33,804,560 5.0807 4.373 4.373 4.382 4.356 4.486 7,698,420 4.3911 -1.56%
2024-05-13 0 5.140 5.140 5.150 5.050 5.150 9,583,000 48,988,395 5.1120 4.442 4.442 4.451 4.365 4.451 11,087,993 4.4181 0.98%
2024-05-10 0 5.090 5.090 5.100 4.900 5.120 11,776,000 59,302,080 5.0358 4.399 4.399 4.408 4.235 4.425 13,625,399 4.3523 3.88%
2024-05-09 0 4.900 4.880 4.900 4.780 4.910 4,878,000 23,791,560 4.8773 4.235 4.218 4.235 4.131 4.244 5,644,081 4.2153 2.94%
2024-05-08 0 4.760 4.760 4.780 4.760 4.880 2,799,500 13,474,250 4.8131 4.114 4.114 4.131 4.114 4.218 3,239,156 4.1598 -2.26%
2024-05-07 0 4.870 4.830 4.870 4.800 4.890 4,028,500 19,546,625 4.8521 4.209 4.174 4.209 4.148 4.226 4,661,169 4.1935 0.62%
2024-05-06 0 4.840 4.830 4.840 4.810 4.890 4,783,500 23,186,589 4.8472 4.183 4.174 4.183 4.157 4.226 5,534,740 4.1893 0.83%
2024-05-03 0 4.800 4.770 4.800 4.760 4.910 2,345,500 11,247,284 4.7953 4.148 4.123 4.148 4.114 4.244 2,713,856 4.1444 -1.03%
2024-05-02 0 4.850 4.830 4.850 4.670 4.870 3,504,500 16,776,727 4.7872 4.192 4.174 4.192 4.036 4.209 4,054,875 4.1374 2.75%
2024-04-30 0 4.720 4.710 4.720 4.670 4.830 4,877,500 23,052,071 4.7262 4.079 4.071 4.079 4.036 4.174 5,643,502 4.0847 -0.21%
2024-04-29 0 4.730 4.730 4.740 4.660 4.810 7,310,000 34,574,186 4.7297 4.088 4.088 4.097 4.027 4.157 8,458,022 4.0877 0.85%
2024-04-26 0 4.690 4.670 4.690 4.620 4.710 7,201,000 33,676,800 4.6767 4.053 4.036 4.053 3.993 4.071 8,331,904 4.0419 0.21%
2024-04-25 0 4.680 4.660 4.680 4.660 4.740 6,609,500 30,974,185 4.6863 4.045 4.027 4.045 4.027 4.097 7,647,510 4.0502 -0.64%
2024-04-24 0 4.710 4.710 4.740 4.650 4.750 7,402,500 34,818,750 4.7036 4.071 4.071 4.097 4.019 4.105 8,565,049 4.0652 0.21%
2024-04-23 0 4.700 4.700 4.720 4.620 4.750 4,309,000 20,220,883 4.6927 4.062 4.062 4.079 3.993 4.105 4,985,721 4.0558 0.43%
2024-04-22 0 4.680 4.680 4.690 4.540 4.700 2,758,000 12,883,363 4.6713 4.045 4.045 4.053 3.924 4.062 3,191,139 4.0372 1.74%
2024-04-19 0 4.600 4.560 4.600 4.520 4.690 6,219,000 28,526,654 4.5870 3.976 3.941 3.976 3.906 4.053 7,195,683 3.9644 -1.71%
2024-04-18 0 4.680 4.680 4.690 4.670 4.800 5,701,000 26,876,310 4.7143 4.045 4.045 4.053 4.036 4.148 6,596,332 4.0744 -1.89%
2024-04-17 0 4.770 4.770 4.780 4.670 4.780 5,444,500 25,746,845 4.7290 4.123 4.123 4.131 4.036 4.131 6,299,549 4.0871 1.06%
2024-04-16 0 4.720 4.710 4.720 4.670 4.780 6,181,739 29,196,945 4.7231 4.079 4.071 4.079 4.036 4.131 7,152,570 4.0820 -1.05%
2024-04-15 0 4.770 4.770 4.780 4.720 4.830 4,771,500 22,835,305 4.7858 4.123 4.123 4.131 4.079 4.174 5,520,855 4.1362 0.42%
2024-04-12 0 4.750 4.730 4.750 4.690 4.850 7,831,000 37,327,254 4.7666 4.105 4.088 4.105 4.053 4.192 9,060,844 4.1196 -0.42%
2024-04-11 0 4.770 4.770 4.780 4.500 4.790 20,352,500 94,444,455 4.6404 4.123 4.123 4.131 3.889 4.140 23,548,823 4.0106 5.30%
2024-04-10 0 4.530 4.530 4.540 4.470 4.540 5,459,500 24,638,167 4.5129 3.915 3.915 3.924 3.863 3.924 6,316,904 3.9004 0.67%
2024-04-09 0 4.500 4.460 4.500 4.390 4.640 21,284,044 96,515,730 4.5347 3.889 3.855 3.889 3.794 4.010 24,626,664 3.9192 2.51%
2024-04-08 0 4.390 4.390 4.400 4.240 4.450 7,835,175 34,466,473 4.3989 3.794 3.794 3.803 3.664 3.846 9,065,675 3.8019 4.03%
2024-04-05 0 4.220 4.210 4.220 4.200 4.390 1,686,500 7,148,284 4.2385 3.647 3.639 3.647 3.630 3.794 1,951,362 3.6632 -3.65%
2024-04-03 0 4.380 4.380 4.390 4.360 4.420 2,150,789 9,425,532 4.3824 3.785 3.785 3.794 3.768 3.820 2,488,566 3.7875 -0.45%
2024-04-02 0 4.400 4.370 4.400 4.300 4.460 5,971,000 26,274,300 4.4003 3.803 3.777 3.803 3.716 3.855 6,908,735 3.8031 3.04%
2024-03-28 0 4.270 4.260 4.270 4.260 4.320 4,000,000 17,192,271 4.2981 3.690 3.682 3.690 3.682 3.734 4,628,193 3.7147 0.23%
2024-03-27 0 4.260 4.260 4.270 4.160 4.320 5,136,000 21,871,870 4.2585 3.682 3.682 3.690 3.595 3.734 5,942,599 3.6805 1.91%
2024-03-26 0 4.180 4.180 4.190 4.150 4.210 1,776,500 7,424,410 4.1792 3.613 3.613 3.621 3.587 3.639 2,055,496 3.6120 -0.48%
2024-03-25 0 4.200 4.190 4.200 4.180 4.250 1,404,500 5,920,662 4.2155 3.630 3.621 3.630 3.613 3.673 1,625,074 3.6433 -0.47%
2024-03-22 0 4.220 4.220 4.230 4.170 4.260 2,216,500 9,326,220 4.2076 3.647 3.647 3.656 3.604 3.682 2,564,597 3.6365 -0.47%
2024-03-21 0 4.240 4.240 4.250 4.200 4.270 1,347,000 5,719,500 4.2461 3.664 3.664 3.673 3.630 3.690 1,558,544 3.6698 0.95%
2024-03-20 0 4.200 4.190 4.200 4.170 4.210 1,635,500 6,856,198 4.1921 3.630 3.621 3.630 3.604 3.639 1,892,352 3.6231 0.24%
2024-03-19 0 4.190 4.180 4.190 4.190 4.250 3,145,000 13,228,814 4.2063 3.621 3.613 3.621 3.621 3.673 3,638,916 3.6354 -1.41%
2024-03-18 0 4.250 4.240 4.250 4.230 4.270 1,306,500 5,556,910 4.2533 3.673 3.664 3.673 3.656 3.690 1,511,683 3.6760 -0.23%
2024-03-15 0 4.260 4.250 4.260 4.230 4.280 1,353,200 5,742,673 4.2438 3.682 3.673 3.682 3.656 3.699 1,565,718 3.6678 -0.47%
2024-03-14 0 4.280 4.260 4.280 4.250 4.320 1,611,000 6,882,860 4.2724 3.699 3.682 3.699 3.673 3.734 1,864,005 3.6925 -0.47%
2024-03-13 0 4.300 4.290 4.300 4.280 4.320 1,945,500 8,366,490 4.3004 3.716 3.708 3.716 3.699 3.734 2,251,037 3.7167 -0.23%
2024-03-12 0 4.310 4.300 4.310 4.260 4.340 3,698,500 15,882,520 4.2943 3.725 3.716 3.725 3.682 3.751 4,279,343 3.7114 0.94%
2024-03-11 0 4.270 4.260 4.270 4.230 4.270 2,113,500 8,983,185 4.2504 3.690 3.682 3.690 3.656 3.690 2,445,421 3.6735 0.71%
2024-03-08 0 4.240 4.240 4.250 4.220 4.270 1,600,500 6,798,205 4.2476 3.664 3.664 3.673 3.647 3.690 1,851,856 3.6710 0.71%
2024-03-07 0 4.210 4.210 4.230 4.200 4.270 1,564,000 6,624,018 4.2353 3.639 3.639 3.656 3.630 3.690 1,809,623 3.6604 0.00%
2024-03-06 0 4.210 4.210 4.220 4.170 4.230 2,108,761 8,869,870 4.2062 3.639 3.639 3.647 3.604 3.656 2,439,938 3.6353 0.48%
2024-03-05 0 4.190 4.170 4.190 4.160 4.240 4,276,380 17,897,933 4.1853 3.621 3.604 3.621 3.595 3.664 4,947,978 3.6172 -1.18%
2024-03-04 0 4.240 4.240 4.250 4.210 4.260 2,506,500 10,601,588 4.2296 3.664 3.664 3.673 3.639 3.682 2,900,141 3.6555 -0.24%
2024-03-01 0 4.250 4.220 4.250 4.220 4.310 2,763,000 11,725,565 4.2438 3.673 3.647 3.673 3.647 3.725 3,196,924 3.6678 -0.93%
2024-02-29 0 4.290 4.260 4.290 4.260 4.350 4,115,200 17,675,227 4.2951 3.708 3.682 3.708 3.682 3.760 4,761,485 3.7121 0.47%
2024-02-28 0 4.270 4.260 4.280 4.260 4.400 4,083,300 17,654,492 4.3236 3.690 3.682 3.699 3.682 3.803 4,724,575 3.7367 -1.61%
2024-02-27 0 4.340 4.340 4.370 4.270 4.370 1,676,500 7,233,407 4.3146 3.751 3.751 3.777 3.690 3.777 1,939,791 3.7290 0.46%
2024-02-26 0 4.320 4.310 4.320 4.280 4.390 4,936,500 21,366,132 4.3282 3.734 3.725 3.734 3.699 3.794 5,711,768 3.7407 -0.92%
2024-02-23 0 4.360 4.360 4.370 4.340 4.410 3,588,000 15,676,581 4.3692 3.768 3.768 3.777 3.751 3.811 4,151,489 3.7761 -0.46%
2024-02-22 0 4.380 4.380 4.400 4.280 4.400 2,532,500 11,028,367 4.3547 3.785 3.785 3.803 3.699 3.803 2,930,224 3.7637 1.86%
2024-02-21 0 4.300 4.290 4.300 4.230 4.340 3,903,000 16,802,445 4.3050 3.716 3.708 3.716 3.656 3.751 4,515,959 3.7207 1.18%
2024-02-20 0 4.250 4.250 4.260 4.170 4.280 2,004,500 8,483,997 4.2325 3.673 3.673 3.682 3.604 3.699 2,319,303 3.6580 1.67%
2024-02-19 0 4.180 4.180 4.190 4.120 4.200 1,610,000 6,713,909 4.1701 3.613 3.613 3.621 3.561 3.630 1,862,848 3.6041 0.97%
2024-02-16 0 4.140 4.140 4.160 4.100 4.180 746,000 3,093,363 4.1466 3.578 3.578 3.595 3.543 3.613 863,158 3.5838 2.22%
2024-02-15 0 4.050 4.050 4.070 3.990 4.090 532,500 2,158,697 4.0539 3.500 3.500 3.518 3.448 3.535 616,128 3.5036 0.75%
2024-02-14 0 4.020 4.010 4.020 3.950 4.120 1,116,000 4,476,467 4.0112 3.474 3.466 3.474 3.414 3.561 1,291,266 3.4667 -0.74%
2024-02-09 0 4.050 4.040 4.050 4.020 4.110 136,000 550,200 4.0456 3.500 3.492 3.500 3.474 3.552 157,359 3.4965 -2.41%
2024-02-08 0 4.150 4.140 4.160 4.090 4.170 1,729,500 7,163,000 4.1417 3.587 3.578 3.595 3.535 3.604 2,001,115 3.5795 1.47%
2024-02-07 0 4.090 4.090 4.100 4.030 4.130 3,174,500 12,987,891 4.0913 3.535 3.535 3.543 3.483 3.569 3,673,049 3.5360 0.49%
2024-02-06 0 4.070 4.070 4.090 3.960 4.100 4,562,500 18,421,250 4.0375 3.518 3.518 3.535 3.423 3.543 5,279,032 3.4895 3.04%
2024-02-05 0 3.950 3.930 3.950 3.900 4.090 1,875,050 7,381,385 3.9366 3.414 3.397 3.414 3.371 3.535 2,169,523 3.4023 -1.00%
2024-02-02 0 3.990 3.980 3.990 3.940 4.120 3,630,500 14,571,129 4.0135 3.448 3.440 3.448 3.405 3.561 4,200,663 3.4688 -1.24%
2024-02-01 0 4.040 4.030 4.040 3.990 4.120 2,338,500 9,462,030 4.0462 3.492 3.483 3.492 3.448 3.561 2,705,757 3.4970 1.00%
2024-01-31 0 4.000 3.990 4.000 3.960 4.120 7,502,500 30,127,157 4.0156 3.457 3.448 3.457 3.423 3.561 8,680,754 3.4706 -1.96%
2024-01-30 0 4.080 4.080 4.100 4.080 4.180 2,410,500 9,936,615 4.1222 3.526 3.526 3.543 3.526 3.613 2,789,065 3.5627 -2.16%
2024-01-29 0 4.170 4.160 4.170 4.130 4.220 2,020,000 8,446,030 4.1812 3.604 3.595 3.604 3.569 3.647 2,337,237 3.6137 0.97%
2024-01-26 0 4.130 4.120 4.130 4.090 4.220 6,399,000 26,596,700 4.1564 3.569 3.561 3.569 3.535 3.647 7,403,951 3.5922 -1.67%
2024-01-25 0 4.200 4.190 4.200 4.050 4.200 3,450,000 14,264,190 4.1345 3.630 3.621 3.630 3.500 3.630 3,991,816 3.5734 3.70%
2024-01-24 0 4.050 4.040 4.050 3.880 4.090 4,376,500 17,463,801 3.9904 3.500 3.492 3.500 3.353 3.535 5,063,821 3.4487 2.53%
2024-01-23 0 3.950 3.950 3.970 3.710 3.990 9,953,542 38,100,713 3.8279 3.414 3.414 3.431 3.206 3.448 11,516,727 3.3083 3.95%
2024-01-22 0 3.800 3.800 3.810 3.790 4.180 15,599,000 61,276,507 3.9282 3.284 3.284 3.293 3.276 3.613 18,048,794 3.3950 -6.86%
2024-01-19 0 4.080 4.080 4.090 3.960 4.180 13,248,000 54,107,640 4.0842 3.526 3.526 3.535 3.423 3.613 15,328,574 3.5299 0.49%
2024-01-18 0 4.060 4.040 4.060 3.970 4.070 2,467,500 9,902,080 4.0130 3.509 3.492 3.509 3.431 3.518 2,855,016 3.4683 0.50%
2024-01-17 0 4.040 4.020 4.040 4.000 4.180 5,434,000 22,227,850 4.0905 3.492 3.474 3.492 3.457 3.613 6,287,400 3.5353 -3.12%
2024-01-16 0 4.170 4.170 4.180 4.150 4.250 670,000 2,801,530 4.1814 3.604 3.604 3.613 3.587 3.673 775,222 3.6138 -1.18%
2024-01-15 0 4.220 4.220 4.270 4.200 4.270 1,307,500 5,534,670 4.2330 3.647 3.647 3.690 3.630 3.690 1,512,840 3.6585 -0.71%
2024-01-12 0 4.250 4.220 4.250 4.210 4.250 1,147,000 4,852,974 4.2310 3.673 3.647 3.673 3.639 3.673 1,327,134 3.6567 0.71%
2024-01-11 0 4.220 4.210 4.220 4.180 4.250 1,518,000 6,406,820 4.2206 3.647 3.639 3.647 3.613 3.673 1,756,399 3.6477 0.96%
2024-01-10 0 4.180 4.170 4.180 4.130 4.200 2,852,500 11,871,026 4.1616 3.613 3.604 3.613 3.569 3.630 3,300,480 3.5968 -0.48%
2024-01-09 0 4.200 4.160 4.200 4.150 4.200 1,327,000 5,542,250 4.1765 3.630 3.595 3.630 3.587 3.630 1,535,403 3.6096 1.20%
2024-01-08 0 4.150 4.140 4.150 4.130 4.290 2,084,000 8,700,280 4.1748 3.587 3.578 3.587 3.569 3.708 2,411,288 3.6081 -2.81%
2024-01-05 0 4.270 4.250 4.270 4.250 4.450 1,858,131 8,019,458 4.3159 3.690 3.673 3.690 3.673 3.846 2,149,947 3.7301 -3.39%
2024-01-04 0 4.420 4.420 4.430 4.360 4.460 1,893,000 8,318,145 4.3942 3.820 3.820 3.829 3.768 3.855 2,190,292 3.7977 0.45%
2024-01-03 0 4.400 4.400 4.410 4.320 4.440 1,908,500 8,339,185 4.3695 3.803 3.803 3.811 3.734 3.837 2,208,226 3.7764 -0.23%
2024-01-02 0 4.410 4.410 4.430 4.380 4.540 2,153,500 9,554,734 4.4368 3.811 3.811 3.829 3.785 3.924 2,491,703 3.8346 -1.78%
2023-12-29 0 4.490 4.470 4.490 4.390 4.490 2,588,500 11,512,485 4.4476 3.881 3.863 3.881 3.794 3.881 2,995,019 3.8439 2.75%
2023-12-28 0 4.370 4.360 4.370 4.310 4.390 2,252,500 9,805,295 4.3531 3.777 3.768 3.777 3.725 3.794 2,606,251 3.7622 1.39%
2023-12-27 0 4.310 4.290 4.310 4.210 4.320 2,648,000 11,285,560 4.2619 3.725 3.708 3.725 3.639 3.734 3,063,864 3.6834 2.62%
2023-12-22 0 4.200 4.160 4.200 4.170 4.280 1,949,206 8,197,679 4.2057 3.630 3.595 3.630 3.604 3.699 2,255,325 3.6348 -1.18%
2023-12-21 0 4.250 4.250 4.260 4.150 4.280 2,093,000 8,824,570 4.2162 3.673 3.673 3.682 3.587 3.699 2,421,702 3.6440 0.47%
2023-12-20 0 4.230 4.210 4.230 4.190 4.290 2,979,840 12,598,739 4.2280 3.656 3.639 3.656 3.621 3.708 3,447,818 3.6541 -0.24%
2023-12-19 0 4.240 4.240 4.250 4.190 4.270 1,571,500 6,645,025 4.2285 3.664 3.664 3.673 3.621 3.690 1,818,301 3.6545 -0.24%
2023-12-18 0 4.250 4.230 4.250 4.210 4.290 1,958,164 8,309,428 4.2435 3.673 3.656 3.673 3.639 3.708 2,265,690 3.6675 -0.47%
2023-12-15 0 4.270 4.270 4.280 4.250 4.330 1,748,500 7,482,135 4.2792 3.690 3.690 3.699 3.673 3.742 2,023,099 3.6984 1.43%
2023-12-14 0 4.210 4.200 4.210 4.170 4.250 1,388,800 5,834,897 4.2014 3.639 3.630 3.639 3.604 3.673 1,606,908 3.6311 0.24%
2023-12-13 0 4.200 4.180 4.200 4.160 4.210 2,517,000 10,526,990 4.1824 3.630 3.613 3.630 3.595 3.639 2,912,290 3.6147 -0.24%
2023-12-12 0 4.210 4.190 4.210 4.120 4.210 2,789,660 11,629,165 4.1687 3.639 3.621 3.639 3.561 3.639 3,227,771 3.6028 0.48%
2023-12-11 0 4.190 4.170 4.190 4.090 4.190 2,464,000 10,208,769 4.1432 3.621 3.604 3.621 3.535 3.621 2,850,967 3.5808 -0.48%
2023-12-08 0 4.210 4.200 4.210 4.160 4.260 4,904,500 20,720,345 4.2248 3.639 3.630 3.639 3.595 3.682 5,674,743 3.6513 -0.94%
2023-12-07 0 4.250 4.210 4.250 4.180 4.260 1,922,500 8,116,659 4.2219 3.673 3.639 3.673 3.613 3.682 2,224,425 3.6489 -0.70%
2023-12-06 0 4.280 4.270 4.280 4.200 4.320 2,157,000 9,227,245 4.2778 3.699 3.690 3.699 3.630 3.734 2,495,753 3.6972 1.66%
2023-12-05 0 4.210 4.180 4.210 4.180 4.350 3,724,438 15,810,392 4.2450 3.639 3.613 3.639 3.613 3.760 4,309,354 3.6689 -3.44%
2023-12-04 0 4.360 4.340 4.360 4.240 4.390 4,369,000 18,979,920 4.3442 3.768 3.751 3.768 3.664 3.794 5,055,143 3.7546 2.59%
2023-12-01 0 4.250 4.250 4.290 4.150 4.290 5,999,000 25,335,155 4.2232 3.673 3.673 3.708 3.587 3.708 6,941,132 3.6500 1.92%
2023-11-30 0 4.170 4.170 4.180 4.090 4.200 3,018,516 12,592,341 4.1717 3.604 3.604 3.613 3.535 3.630 3,492,568 3.6055 0.72%
2023-11-29 0 4.140 4.120 4.140 4.110 4.210 2,698,000 11,213,075 4.1561 3.578 3.561 3.578 3.552 3.639 3,121,716 3.5920 -1.19%
2023-11-28 0 4.190 4.170 4.190 4.110 4.200 2,380,000 9,895,211 4.1577 3.621 3.604 3.621 3.552 3.630 2,753,775 3.5933 0.72%
2023-11-27 0 4.160 4.130 4.160 4.120 4.160 2,530,000 10,461,910 4.1351 3.595 3.569 3.595 3.561 3.595 2,927,332 3.5739 0.24%
2023-11-24 0 4.150 4.150 4.160 4.130 4.190 7,347,000 30,472,915 4.1477 3.587 3.587 3.595 3.569 3.621 8,500,833 3.5847 -0.95%
2023-11-23 0 4.190 4.180 4.190 4.110 4.190 1,057,000 4,382,660 4.1463 3.621 3.613 3.621 3.552 3.621 1,223,000 3.5835 1.45%
2023-11-22 0 4.130 4.120 4.130 4.080 4.130 840,500 3,449,988 4.1047 3.569 3.561 3.569 3.526 3.569 972,499 3.5475 0.73%
2023-11-21 0 4.100 4.090 4.100 4.010 4.120 2,783,000 11,291,513 4.0573 3.543 3.535 3.543 3.466 3.561 3,220,065 3.5066 1.23%
2023-11-20 0 4.050 4.050 4.080 4.010 4.110 2,393,000 9,776,232 4.0853 3.500 3.500 3.526 3.466 3.552 2,768,816 3.5308 0.25%
2023-11-17 0 4.040 4.030 4.040 3.950 4.050 2,036,814 8,164,248 4.0083 3.492 3.483 3.492 3.414 3.500 2,356,692 3.4643 1.00%
2023-11-16 0 4.000 3.980 4.000 3.970 4.100 2,770,000 11,106,312 4.0095 3.457 3.440 3.457 3.431 3.543 3,205,023 3.4653 -1.72%
2023-11-15 0 4.070 4.060 4.070 4.050 4.140 2,167,000 8,821,297 4.0707 3.518 3.509 3.518 3.500 3.578 2,507,323 3.5182 0.99%
2023-11-14 0 4.030 4.020 4.030 4.020 4.060 802,000 3,235,310 4.0341 3.483 3.474 3.483 3.474 3.509 927,953 3.4865 0.25%
2023-11-13 0 4.020 4.020 4.030 4.000 4.040 1,185,000 4,764,055 4.0203 3.474 3.474 3.483 3.457 3.492 1,371,102 3.4746 0.00%
2023-11-10 0 4.020 4.010 4.020 4.000 4.030 2,070,500 8,312,525 4.0147 3.474 3.466 3.474 3.457 3.483 2,395,668 3.4698 -0.50%
2023-11-09 0 4.040 4.040 4.050 4.040 4.110 3,066,816 12,459,817 4.0628 3.492 3.492 3.500 3.492 3.552 3,548,454 3.5113 -0.74%
2023-11-08 0 4.070 4.060 4.070 4.040 4.100 2,133,676 8,678,479 4.0674 3.518 3.509 3.518 3.492 3.543 2,468,766 3.5153 0.00%
2023-11-07 0 4.070 4.070 4.080 4.040 4.120 2,133,000 8,692,597 4.0753 3.518 3.518 3.526 3.492 3.561 2,467,984 3.5221 -1.69%
2023-11-06 0 4.140 4.130 4.140 4.080 4.190 3,780,000 15,682,768 4.1489 3.578 3.569 3.578 3.526 3.621 4,373,642 3.5857 1.47%
2023-11-03 0 4.080 4.070 4.080 4.020 4.100 1,881,899 7,682,231 4.0822 3.526 3.518 3.526 3.474 3.543 2,177,448 3.5281 1.49%
2023-11-02 0 4.020 4.020 4.030 3.950 4.050 2,508,000 10,010,480 3.9914 3.474 3.474 3.483 3.414 3.500 2,901,877 3.4497 1.77%
2023-11-01 0 3.950 3.950 3.970 3.920 3.980 3,224,500 12,729,425 3.9477 3.414 3.414 3.431 3.388 3.440 3,730,902 3.4119 -0.50%
2023-10-31 0 3.970 3.970 3.980 3.960 4.070 1,046,000 4,182,310 3.9984 3.431 3.431 3.440 3.423 3.518 1,210,272 3.4557 -2.22%
2023-10-30 0 4.060 4.050 4.060 3.960 4.070 2,750,000 11,065,420 4.0238 3.509 3.500 3.509 3.423 3.518 3,181,882 3.4776 2.53%
2023-10-27 0 3.960 3.960 3.970 3.860 3.980 2,226,500 8,780,140 3.9435 3.423 3.423 3.431 3.336 3.440 2,576,168 3.4082 2.06%
2023-10-26 0 3.880 3.880 3.890 3.820 3.900 887,000 3,426,405 3.8629 3.353 3.353 3.362 3.302 3.371 1,026,302 3.3386 -0.26%
2023-10-25 0 3.890 3.890 3.900 3.880 3.950 1,514,000 5,913,090 3.9056 3.362 3.362 3.371 3.353 3.414 1,751,771 3.3755 0.26%
2023-10-24 0 3.880 3.880 3.910 3.810 3.910 1,216,989 4,710,942 3.8710 3.353 3.353 3.379 3.293 3.379 1,408,115 3.3456 1.04%
2023-10-20 0 3.840 3.840 3.850 3.820 3.900 1,863,042 7,195,371 3.8622 3.319 3.319 3.327 3.302 3.371 2,155,629 3.3379 -0.78%
2023-10-19 0 3.870 3.870 3.880 3.840 3.920 1,009,500 3,909,774 3.8730 3.345 3.345 3.353 3.319 3.388 1,168,040 3.3473 -1.28%
2023-10-18 0 3.920 3.910 3.920 3.910 3.990 1,495,100 5,914,937 3.9562 3.388 3.379 3.388 3.379 3.448 1,729,903 3.4192 -1.26%
2023-10-17 0 3.970 3.970 3.980 3.970 4.010 1,280,500 5,100,190 3.9830 3.431 3.431 3.440 3.431 3.466 1,481,600 3.4424 -0.50%
2023-10-16 0 3.990 3.970 3.990 3.970 4.040 1,019,500 4,063,790 3.9861 3.448 3.431 3.448 3.431 3.492 1,179,611 3.4450 -0.99%
2023-10-13 0 4.030 4.020 4.030 3.990 4.080 1,207,000 4,852,790 4.0205 3.483 3.474 3.483 3.448 3.526 1,396,557 3.4748 -0.25%
2023-10-12 0 4.040 4.040 4.050 3.990 4.070 2,676,500 10,812,002 4.0396 3.492 3.492 3.500 3.448 3.518 3,096,839 3.4913 1.76%
2023-10-11 0 3.970 3.970 4.000 3.890 4.020 6,943,000 27,568,438 3.9707 3.431 3.431 3.457 3.362 3.474 8,033,385 3.4317 2.58%
2023-10-10 0 3.870 3.860 3.870 3.860 3.950 2,339,500 9,121,617 3.8990 3.345 3.336 3.345 3.336 3.414 2,706,914 3.3697 -0.51%
2023-10-09 0 3.890 3.890 3.900 3.790 3.940 1,654,000 6,451,490 3.9005 3.362 3.362 3.371 3.276 3.405 1,913,758 3.3711 0.52%
2023-10-06 0 3.870 3.840 3.870 3.780 3.890 735,623 2,836,994 3.8566 3.345 3.319 3.345 3.267 3.362 851,151 3.3331 2.38%
2023-10-05 0 3.780 3.760 3.780 3.750 3.800 670,000 2,528,635 3.7741 3.267 3.250 3.267 3.241 3.284 775,222 3.2618 -0.26%
2023-10-04 0 3.790 3.790 3.800 3.760 3.850 696,857 2,635,713 3.7823 3.276 3.276 3.284 3.250 3.327 806,297 3.2689 -0.79%
2023-10-03 0 3.820 3.800 3.820 3.770 3.910 1,331,000 5,058,952 3.8009 3.302 3.284 3.302 3.258 3.379 1,540,031 3.2850 -2.30%
2023-09-29 0 3.910 3.910 3.920 3.900 3.940 1,268,000 4,960,031 3.9117 3.379 3.379 3.388 3.371 3.405 1,467,137 3.3808 -0.26%
2023-09-28 0 3.920 3.910 3.920 3.880 4.020 8,665,500 34,225,800 3.9497 3.388 3.379 3.388 3.353 3.474 10,026,401 3.4136 -1.51%
2023-09-27 0 3.980 3.950 3.980 3.940 4.000 1,134,000 4,494,055 3.9630 3.440 3.414 3.440 3.405 3.457 1,312,093 3.4251 0.25%
2023-09-26 0 3.970 3.950 3.970 3.950 4.000 993,000 3,936,125 3.9639 3.431 3.414 3.431 3.414 3.457 1,148,949 3.4258 -0.75%
2023-09-25 0 4.000 3.970 4.000 3.970 4.050 897,500 3,591,065 4.0012 3.457 3.431 3.457 3.431 3.500 1,038,451 3.4581 -0.99%
2023-09-22 0 4.040 4.030 4.040 3.960 4.040 1,048,000 4,192,685 4.0007 3.492 3.483 3.492 3.423 3.492 1,212,586 3.4576 1.51%
2023-09-21 0 3.980 3.950 3.980 3.930 4.000 2,055,000 8,118,941 3.9508 3.440 3.414 3.440 3.397 3.457 2,377,734 3.4146 -0.25%
2023-09-20 0 3.990 3.990 4.010 3.960 4.020 2,082,500 8,311,996 3.9914 3.448 3.448 3.466 3.423 3.474 2,409,553 3.4496 -1.48%
2023-09-19 0 4.050 4.030 4.050 4.010 4.050 832,000 3,357,769 4.0358 3.500 3.483 3.500 3.466 3.500 962,664 3.4880 0.75%
2023-09-18 0 4.020 4.010 4.020 4.010 4.060 843,000 3,389,980 4.0213 3.474 3.466 3.474 3.466 3.509 975,392 3.4755 -0.74%
2023-09-15 0 4.050 4.030 4.050 4.000 4.090 3,670,500 14,868,245 4.0507 3.500 3.483 3.500 3.457 3.535 4,246,945 3.5009 0.00%
2023-09-14 0 4.050 4.050 4.060 4.040 4.130 3,204,500 13,067,505 4.0779 3.500 3.500 3.509 3.492 3.569 3,707,761 3.5244 -0.74%
2023-09-13 0 4.080 4.060 4.080 4.040 4.100 1,263,500 5,141,845 4.0695 3.526 3.509 3.526 3.492 3.543 1,461,930 3.5172 0.49%
2023-09-12 0 4.060 4.060 4.070 4.010 4.100 1,520,000 6,174,730 4.0623 3.509 3.509 3.518 3.466 3.543 1,758,713 3.5109 -0.73%
2023-09-11 0 4.090 4.080 4.090 4.000 4.100 1,463,580 5,952,848 4.0673 3.535 3.526 3.535 3.457 3.543 1,693,433 3.5153 1.49%
2023-09-07 0 4.030 4.030 4.040 4.010 4.070 1,601,500 6,475,265 4.0433 3.483 3.483 3.492 3.466 3.518 1,853,013 3.4945 -1.47%
2023-09-06 0 4.090 4.070 4.090 4.030 4.100 1,616,500 6,576,103 4.0681 3.535 3.518 3.535 3.483 3.543 1,870,368 3.5159 0.74%
2023-09-05 0 4.060 4.060 4.070 4.060 4.110 1,446,615 5,913,746 4.0880 3.509 3.509 3.518 3.509 3.552 1,673,803 3.5331 -1.22%
2023-09-04 0 4.110 4.080 4.110 4.080 4.130 2,849,500 11,695,432 4.1044 3.552 3.526 3.552 3.526 3.569 3,297,009 3.5473 0.74%
2023-08-31 0 4.080 4.070 4.080 3.980 4.080 6,598,500 26,807,925 4.0627 3.526 3.518 3.526 3.440 3.526 7,634,782 3.5113 2.26%
2023-08-30 0 3.990 3.990 4.000 3.960 4.040 3,753,000 15,000,271 3.9969 3.448 3.448 3.457 3.423 3.492 4,342,402 3.4544 -0.50%
2023-08-29 0 4.010 4.010 4.020 3.940 4.020 2,313,500 9,226,500 3.9881 3.466 3.466 3.474 3.405 3.474 2,676,831 3.4468 1.26%
2023-08-28 0 3.960 3.950 3.960 3.920 4.040 2,491,000 9,866,586 3.9609 3.423 3.414 3.423 3.388 3.492 2,882,207 3.4233 1.54%
2023-08-25 0 3.900 3.900 3.910 3.870 3.950 3,921,500 15,333,708 3.9102 3.371 3.371 3.379 3.345 3.414 4,537,364 3.3794 -0.51%
2023-08-24 0 3.920 3.920 3.930 3.850 3.940 4,392,500 17,176,700 3.9105 3.388 3.388 3.397 3.327 3.405 5,082,334 3.3797 1.29%
2023-08-23 0 3.870 3.870 3.880 3.760 3.930 4,089,500 15,794,335 3.8622 3.345 3.345 3.353 3.250 3.397 4,731,748 3.3379 1.04%
2023-08-22 0 3.830 3.800 3.830 3.570 3.830 12,174,114 44,767,353 3.6773 3.310 3.284 3.310 3.085 3.310 14,086,036 3.1781 2.41%
2023-08-21 0 3.740 3.730 3.740 3.730 3.840 3,736,500 14,033,181 3.7557 3.232 3.224 3.232 3.224 3.319 4,323,310 3.2459 -2.60%
2023-08-18 0 3.840 3.800 3.840 3.790 3.910 3,822,424 14,609,329 3.8220 3.319 3.284 3.319 3.276 3.379 4,422,729 3.3032 -1.03%
2023-08-17 0 3.880 3.870 3.880 3.850 3.930 4,727,500 18,339,492 3.8793 3.353 3.345 3.353 3.327 3.397 5,469,945 3.3528 -1.27%
2023-08-16 0 3.930 3.930 3.940 3.930 4.020 2,206,000 8,764,230 3.9729 3.397 3.397 3.405 3.397 3.474 2,552,448 3.4337 -1.75%
2023-08-15 0 4.000 4.000 4.020 3.950 4.030 2,235,000 8,915,456 3.9890 3.457 3.457 3.474 3.414 3.483 2,586,003 3.4476 -0.50%
2023-08-14 0 4.020 3.980 4.020 3.960 4.150 10,350,500 41,448,405 4.0045 3.474 3.440 3.474 3.423 3.587 11,976,027 3.4609 -2.66%
2023-08-11 0 4.130 4.120 4.130 4.070 4.290 16,236,500 68,561,412 4.2227 3.569 3.561 3.569 3.518 3.708 18,786,412 3.6495 0.98%
2023-08-10 0 4.090 4.080 4.110 3.980 4.170 13,607,500 55,679,072 4.0918 3.535 3.526 3.552 3.440 3.604 15,744,533 3.5364 -0.24%
2023-08-09 0 4.100 4.080 4.100 4.070 4.150 2,758,000 11,302,302 4.0980 3.543 3.526 3.543 3.518 3.587 3,191,139 3.5418 0.24%
2023-08-08 0 4.090 4.090 4.100 4.070 4.150 2,702,000 11,079,950 4.1006 3.535 3.535 3.543 3.518 3.587 3,126,344 3.5441 -0.24%
2023-08-07 0 4.100 4.090 4.100 4.100 4.300 5,152,000 21,349,552 4.1439 3.543 3.535 3.543 3.543 3.716 5,961,112 3.5815 -4.43%
2023-08-04 0 4.290 4.280 4.290 4.270 4.330 3,311,500 14,229,809 4.2971 3.708 3.699 3.708 3.690 3.742 3,831,565 3.7138 1.18%
2023-08-03 0 4.240 4.230 4.240 4.140 4.290 2,955,250 12,489,449 4.2262 3.664 3.656 3.664 3.578 3.708 3,419,367 3.6526 1.19%
2023-08-02 0 4.190 4.180 4.190 4.130 4.240 3,541,500 14,826,352 4.1865 3.621 3.613 3.621 3.569 3.664 4,097,686 3.6182 -0.24%
2023-08-01 0 4.200 4.190 4.200 4.150 4.270 2,355,700 9,931,926 4.2161 3.630 3.621 3.630 3.587 3.690 2,725,658 3.6439 0.00%
2023-07-31 0 4.200 4.170 4.200 4.150 4.270 4,397,500 18,490,777 4.2048 3.630 3.604 3.630 3.587 3.690 5,088,119 3.6341 1.45%
2023-07-28 0 4.140 4.140 4.150 4.060 4.160 3,200,000 13,202,414 4.1258 3.578 3.578 3.587 3.509 3.595 3,702,554 3.5658 0.73%
2023-07-27 0 4.110 4.100 4.110 4.070 4.140 2,285,000 9,363,625 4.0979 3.552 3.543 3.552 3.518 3.578 2,643,855 3.5417 0.49%
2023-07-26 0 4.090 4.080 4.090 4.060 4.130 1,925,000 7,873,835 4.0903 3.535 3.526 3.535 3.509 3.569 2,227,318 3.5351 -0.73%
2023-07-25 0 4.120 4.120 4.130 4.060 4.160 3,038,500 12,502,866 4.1148 3.561 3.561 3.569 3.509 3.595 3,515,691 3.5563 2.23%
2023-07-24 0 4.030 4.030 4.040 4.010 4.080 1,253,000 5,063,440 4.0411 3.483 3.483 3.492 3.466 3.526 1,449,781 3.4926 -0.98%
2023-07-21 0 4.070 4.060 4.070 4.050 4.110 1,783,000 7,276,416 4.0810 3.518 3.509 3.518 3.500 3.552 2,063,017 3.5271 0.49%
2023-07-20 0 4.050 4.050 4.060 4.050 4.110 1,302,681 5,299,789 4.0684 3.500 3.500 3.509 3.500 3.552 1,507,265 3.5162 -0.49%
2023-07-19 0 4.070 4.060 4.070 4.040 4.100 1,497,500 6,078,800 4.0593 3.518 3.509 3.518 3.492 3.543 1,732,680 3.5083 -0.49%
2023-07-18 0 4.090 4.070 4.090 4.070 4.160 2,459,500 10,070,115 4.0944 3.535 3.518 3.535 3.518 3.595 2,845,760 3.5386 -1.45%
2023-07-14 0 4.150 4.140 4.150 4.140 4.250 2,417,500 10,102,710 4.1790 3.587 3.578 3.587 3.578 3.673 2,797,164 3.6118 -0.72%
2023-07-13 0 4.180 4.180 4.190 4.120 4.190 3,147,000 13,083,424 4.1574 3.613 3.613 3.621 3.561 3.621 3,641,231 3.5931 2.20%
2023-07-12 0 4.090 4.090 4.110 4.080 4.150 1,957,000 8,029,535 4.1030 3.535 3.535 3.552 3.526 3.587 2,264,343 3.5461 -0.97%
2023-07-11 0 4.130 4.120 4.130 4.090 4.160 964,500 3,981,081 4.1276 3.569 3.561 3.569 3.535 3.595 1,115,973 3.5674 0.49%
2023-07-10 0 4.110 4.110 4.130 4.090 4.200 2,354,500 9,694,432 4.1174 3.552 3.552 3.569 3.535 3.630 2,724,270 3.5585 -0.96%
2023-07-07 0 4.150 4.140 4.150 4.120 4.160 907,000 3,756,222 4.1414 3.587 3.578 3.587 3.561 3.595 1,049,443 3.5793 0.24%
2023-07-06 0 4.140 4.130 4.140 4.120 4.270 4,681,000 19,570,813 4.1809 3.578 3.569 3.578 3.561 3.690 5,416,142 3.6134 -3.04%
2023-07-05 0 4.270 4.260 4.280 4.250 4.320 1,161,500 4,964,170 4.2739 3.690 3.682 3.699 3.673 3.734 1,343,911 3.6938 -1.39%
2023-07-04 0 4.330 4.330 4.340 4.280 4.360 1,976,150 8,544,023 4.3236 3.742 3.742 3.751 3.699 3.768 2,286,501 3.7367 0.46%
2023-07-03 0 4.310 4.310 4.330 4.280 4.340 1,953,000 8,429,125 4.3160 3.725 3.725 3.742 3.699 3.751 2,259,715 3.7302 0.23%
2023-06-30 0 4.300 4.280 4.300 4.250 4.330 1,106,228 4,744,907 4.2893 3.716 3.699 3.716 3.673 3.742 1,279,959 3.7071 0.00%
2023-06-29 0 4.300 4.280 4.300 4.270 4.320 1,038,000 4,451,830 4.2889 3.716 3.699 3.716 3.690 3.734 1,201,016 3.7067 0.70%
2023-06-28 0 4.270 4.270 4.290 4.250 4.300 1,106,000 4,725,587 4.2727 3.690 3.690 3.708 3.673 3.716 1,279,695 3.6927 -0.70%
2023-06-27 0 4.300 4.300 4.310 4.240 4.320 1,490,845 6,396,648 4.2906 3.716 3.716 3.725 3.664 3.734 1,724,979 3.7082 0.94%
2023-06-26 0 4.260 4.230 4.260 4.160 4.280 2,720,500 11,476,515 4.2185 3.682 3.656 3.682 3.595 3.699 3,147,750 3.6459 2.90%
2023-06-23 0 4.140 4.140 4.160 4.130 4.340 2,321,000 9,703,148 4.1806 3.578 3.578 3.595 3.569 3.751 2,685,509 3.6132 -5.91%
2023-06-21 0 4.400 4.380 4.400 4.360 4.440 1,266,000 5,565,024 4.3958 3.803 3.785 3.803 3.768 3.837 1,464,823 3.7991 -1.57%
2023-06-20 0 4.470 4.470 4.480 4.430 4.550 1,238,500 5,535,916 4.4699 3.863 3.863 3.872 3.829 3.932 1,433,004 3.8632 -1.97%
2023-06-19 0 4.560 4.540 4.560 4.460 4.580 1,487,500 6,708,611 4.5100 3.941 3.924 3.941 3.855 3.958 1,721,109 3.8978 0.88%
2023-06-16 0 4.520 4.510 4.520 4.420 4.530 3,917,000 17,633,390 4.5018 3.906 3.898 3.906 3.820 3.915 4,532,158 3.8907 2.26%
2023-06-15 0 4.420 4.420 4.440 4.340 4.440 2,380,036 10,440,979 4.3869 3.820 3.820 3.837 3.751 3.837 2,753,816 3.7915 0.91%
2023-06-14 0 4.380 4.380 4.400 4.370 4.460 1,973,892 8,693,920 4.4045 3.785 3.785 3.803 3.777 3.855 2,283,888 3.8066 -1.57%
2023-06-13 0 4.450 4.450 4.470 4.370 4.470 2,546,500 11,242,643 4.4149 3.846 3.846 3.863 3.777 3.863 2,946,423 3.8157 0.23%
2023-06-12 0 4.440 4.430 4.440 4.420 4.480 1,615,000 7,169,650 4.4394 3.837 3.829 3.837 3.820 3.872 1,868,633 3.8368 -1.33%
2023-06-09 0 4.500 4.500 4.510 4.420 4.510 4,853,000 21,724,544 4.4765 3.889 3.889 3.898 3.820 3.898 5,615,155 3.8689 2.74%
2023-06-08 0 4.720 4.720 4.730 4.700 4.790 3,287,500 15,561,311 4.7335 3.785 3.785 3.794 3.769 3.842 4,099,068 3.7963 -0.84%
2023-06-07 0 4.760 4.730 4.760 4.690 4.850 5,896,500 28,213,018 4.7847 3.818 3.794 3.818 3.761 3.890 7,352,138 3.8374 2.59%
2023-06-06 0 4.640 4.630 4.640 4.620 4.740 2,809,000 13,167,300 4.6875 3.721 3.713 3.721 3.705 3.802 3,502,443 3.7595 -1.49%
2023-06-05 0 4.710 4.680 4.710 4.630 4.710 2,272,281 10,596,688 4.6635 3.777 3.753 3.777 3.713 3.777 2,833,227 3.7401 0.43%
2023-06-02 0 4.690 4.680 4.690 4.630 4.710 3,422,500 16,009,510 4.6777 3.761 3.753 3.761 3.713 3.777 4,267,394 3.7516 2.18%
2023-06-01 0 4.590 4.570 4.590 4.550 4.660 4,592,000 21,045,022 4.5830 3.681 3.665 3.681 3.649 3.737 5,725,603 3.6756 -1.50%
2023-05-31 0 4.660 4.660 4.670 4.590 4.760 4,185,500 19,450,017 4.6470 3.737 3.737 3.745 3.681 3.818 5,218,752 3.7269 -1.27%
2023-05-30 0 4.720 4.700 4.720 4.670 4.800 2,802,000 13,235,703 4.7237 3.785 3.769 3.785 3.745 3.850 3,493,715 3.7884 -0.84%
2023-05-29 0 4.760 4.730 4.760 4.730 4.880 3,502,000 16,727,345 4.7765 3.818 3.794 3.818 3.794 3.914 4,366,520 3.8308 -1.24%
2023-05-25 0 4.820 4.810 4.820 4.760 4.890 3,289,570 15,791,712 4.8005 3.866 3.858 3.866 3.818 3.922 4,101,649 3.8501 -1.43%
2023-05-24 0 4.890 4.870 4.890 4.830 4.910 4,339,000 21,134,486 4.8708 3.922 3.906 3.922 3.874 3.938 5,410,146 3.9065 -0.20%
2023-05-23 0 4.900 4.880 4.900 4.850 4.960 3,692,000 18,073,150 4.8952 3.930 3.914 3.930 3.890 3.978 4,603,424 3.9260 -0.61%
2023-05-22 0 4.930 4.920 4.930 4.900 4.980 2,431,000 12,024,270 4.9462 3.954 3.946 3.954 3.930 3.994 3,031,128 3.9669 0.00%
2023-05-19 0 4.930 4.920 4.930 4.910 5.050 2,194,000 10,871,173 4.9550 3.954 3.946 3.954 3.938 4.050 2,735,621 3.9739 -2.38%
2023-05-18 0 5.050 5.050 5.070 5.030 5.100 2,179,000 11,028,307 5.0612 4.050 4.050 4.066 4.034 4.090 2,716,918 4.0591 0.60%
2023-05-17 0 5.020 4.990 5.020 4.920 5.050 4,258,000 21,305,450 5.0036 4.026 4.002 4.026 3.946 4.050 5,309,150 4.0130 1.62%
2023-05-16 0 4.940 4.940 4.960 4.910 5.080 4,236,000 21,073,673 4.9749 3.962 3.962 3.978 3.938 4.074 5,281,719 3.9899 -2.37%
2023-05-15 0 5.060 5.050 5.060 4.950 5.090 5,614,500 28,069,662 4.9995 4.058 4.050 4.058 3.970 4.082 7,000,522 4.0097 0.00%
2023-05-12 0 5.060 5.060 5.070 5.060 5.210 3,028,000 15,553,890 5.1367 4.058 4.058 4.066 4.058 4.178 3,775,506 4.1197 -2.32%
2023-05-11 0 5.180 5.180 5.230 5.180 5.290 3,751,000 19,593,802 5.2236 4.154 4.154 4.195 4.154 4.243 4,676,989 4.1894 -0.38%
2023-05-10 0 5.200 5.200 5.210 5.180 5.250 1,191,150 6,205,466 5.2096 4.170 4.170 4.178 4.154 4.211 1,485,203 4.1782 -0.57%
2023-05-09 0 5.230 5.230 5.250 5.230 5.400 3,748,500 19,897,896 5.3082 4.195 4.195 4.211 4.195 4.331 4,673,872 4.2573 -1.13%
2023-05-08 0 5.290 5.290 5.300 5.220 5.400 4,784,350 25,406,038 5.3102 4.243 4.243 4.251 4.187 4.331 5,965,437 4.2589 2.32%
2023-05-05 0 5.170 5.170 5.180 5.160 5.350 2,733,000 14,302,620 5.2333 4.146 4.146 4.154 4.138 4.291 3,407,681 4.1972 -2.27%
2023-05-04 0 5.290 5.280 5.290 5.120 5.300 3,899,500 20,424,405 5.2377 4.243 4.235 4.243 4.106 4.251 4,862,149 4.2007 2.52%
2023-05-03 0 5.160 5.150 5.160 5.050 5.190 2,263,415 11,573,882 5.1135 4.138 4.130 4.138 4.050 4.162 2,822,172 4.1011 -0.58%
2023-05-02 0 5.190 5.160 5.190 5.130 5.310 2,278,000 11,833,048 5.1945 4.162 4.138 4.162 4.114 4.259 2,840,358 4.1660 -0.38%
2023-04-28 0 5.210 5.200 5.210 5.050 5.300 7,911,666 41,374,764 5.2296 4.178 4.170 4.178 4.050 4.251 9,864,777 4.1942 2.76%
2023-04-27 0 5.070 5.060 5.070 4.960 5.130 4,536,500 22,928,123 5.0541 4.066 4.058 4.066 3.978 4.114 5,656,402 4.0535 1.81%
2023-04-26 0 4.980 4.970 4.980 4.940 5.050 2,037,000 10,150,121 4.9829 3.994 3.986 3.994 3.962 4.050 2,539,863 3.9963 -0.20%
2023-04-25 0 4.990 4.990 5.000 4.910 5.150 5,544,000 27,822,425 5.0185 4.002 4.002 4.010 3.938 4.130 6,912,618 4.0249 -3.11%
2023-04-24 0 5.150 5.130 5.150 5.090 5.250 2,430,000 12,556,950 5.1675 4.130 4.114 4.130 4.082 4.211 3,029,881 4.1444 -0.96%
2023-04-21 0 5.200 5.200 5.210 5.130 5.230 8,562,000 44,373,125 5.1826 4.170 4.170 4.178 4.114 4.195 10,675,655 4.1565 0.97%
2023-04-20 0 5.150 5.140 5.150 4.960 5.170 9,519,524 48,365,055 5.0806 4.130 4.122 4.130 3.978 4.146 11,869,558 4.0747 3.83%
2023-04-19 0 4.960 4.950 4.960 4.890 5.000 4,849,347 24,061,435 4.9618 3.978 3.970 3.978 3.922 4.010 6,046,480 3.9794 0.20%
2023-04-18 0 4.950 4.930 4.950 4.910 4.960 2,125,500 10,483,884 4.9324 3.970 3.954 3.970 3.938 3.978 2,650,211 3.9559 0.41%
2023-04-17 0 4.930 4.920 4.930 4.890 5.010 4,724,752 23,280,639 4.9274 3.954 3.946 3.954 3.922 4.018 5,891,126 3.9518 -1.20%
2023-04-14 0 4.990 4.940 4.990 4.920 5.030 4,501,103 22,395,948 4.9757 4.002 3.962 4.002 3.946 4.034 5,612,266 3.9905 1.42%
2023-04-13 0 4.920 4.900 4.920 4.850 4.940 3,618,000 17,693,083 4.8903 3.946 3.930 3.946 3.890 3.962 4,511,156 3.9221 0.00%
2023-04-12 0 4.920 4.920 4.930 4.870 4.990 3,790,500 18,681,422 4.9285 3.946 3.946 3.954 3.906 4.002 4,726,241 3.9527 -0.81%
2023-04-11 0 4.960 4.930 4.960 4.780 4.980 7,899,500 38,648,655 4.8925 3.978 3.954 3.978 3.834 3.994 9,849,608 3.9239 3.33%
2023-04-06 0 4.800 4.790 4.800 4.710 4.810 3,872,263 18,517,140 4.7820 3.850 3.842 3.850 3.777 3.858 4,828,188 3.8352 0.63%
2023-04-04 0 4.770 4.760 4.770 4.710 4.790 3,480,700 16,543,090 4.7528 3.826 3.818 3.826 3.777 3.842 4,339,962 3.8118 0.21%
2023-04-03 0 4.760 4.730 4.760 4.700 4.790 3,395,000 16,093,625 4.7404 3.818 3.794 3.818 3.769 3.842 4,233,106 3.8018 0.21%
2023-03-31 0 4.750 4.730 4.750 4.700 4.800 2,512,500 11,920,289 4.7444 3.810 3.794 3.810 3.769 3.850 3,132,748 3.8051 1.06%
2023-03-30 0 4.700 4.700 4.720 4.670 4.770 3,310,000 15,596,425 4.7119 3.769 3.769 3.785 3.745 3.826 4,127,122 3.7790 -0.42%
2023-03-29 0 4.720 4.700 4.720 4.660 4.780 2,939,500 13,783,202 4.6890 3.785 3.769 3.785 3.737 3.834 3,665,159 3.7606 -1.05%
2023-03-28 0 4.770 4.740 4.770 4.700 4.770 1,795,000 8,525,170 4.7494 3.826 3.802 3.826 3.769 3.826 2,238,122 3.8091 0.63%
2023-03-27 0 4.740 4.720 4.740 4.710 4.790 2,096,500 9,942,975 4.7427 3.802 3.785 3.802 3.777 3.842 2,614,052 3.8037 -0.42%
2023-03-24 0 4.760 4.760 4.780 4.680 4.830 5,438,809 25,802,106 4.7441 3.818 3.818 3.834 3.753 3.874 6,781,459 3.8048 -0.21%
2023-03-23 0 4.770 4.770 4.790 4.770 4.870 3,599,000 17,268,920 4.7983 3.826 3.826 3.842 3.826 3.906 4,487,466 3.8483 -2.05%
2023-03-22 0 4.870 4.860 4.870 4.840 4.960 6,885,000 33,946,210 4.9305 3.906 3.898 3.906 3.882 3.978 8,584,663 3.9543 0.62%
2023-03-21 0 4.840 4.840 4.860 4.740 4.900 4,883,000 23,574,331 4.8278 3.882 3.882 3.898 3.802 3.930 6,088,440 3.8720 1.68%
2023-03-20 0 4.760 4.740 4.760 4.720 4.850 2,615,500 12,464,320 4.7656 3.818 3.802 3.818 3.785 3.890 3,261,175 3.8220 -0.83%
2023-03-17 0 4.800 4.800 4.810 4.700 4.850 6,046,500 28,960,405 4.7896 3.850 3.850 3.858 3.769 3.890 7,539,167 3.8413 2.13%
2023-03-16 0 4.700 4.680 4.700 4.630 4.720 5,504,500 25,770,980 4.6818 3.769 3.753 3.769 3.713 3.785 6,863,367 3.7549 0.21%
2023-03-15 0 4.690 4.680 4.690 4.610 4.710 3,605,000 16,875,160 4.6810 3.761 3.753 3.761 3.697 3.777 4,494,947 3.7543 1.96%
2023-03-14 0 4.600 4.590 4.600 4.550 4.660 4,561,295 20,918,708 4.5861 3.689 3.681 3.689 3.649 3.737 5,687,318 3.6781 -0.65%
2023-03-13 0 4.630 4.620 4.630 4.570 4.690 3,138,818 14,554,682 4.6370 3.713 3.705 3.713 3.665 3.761 3,913,681 3.7189 0.87%
2023-03-10 0 4.590 4.570 4.590 4.550 4.660 4,819,952 22,141,451 4.5937 3.681 3.665 3.681 3.649 3.737 6,009,828 3.6842 -2.34%
2023-03-09 0 4.700 4.700 4.710 4.700 4.840 2,846,000 13,521,662 4.7511 3.769 3.769 3.777 3.769 3.882 3,548,577 3.8104 -1.88%
2023-03-08 0 4.790 4.740 4.790 4.630 4.810 6,599,500 31,137,588 4.7182 3.842 3.802 3.842 3.713 3.858 8,228,683 3.7840 1.70%
2023-03-07 0 4.710 4.710 4.730 4.660 4.840 6,266,500 29,853,096 4.7639 3.777 3.777 3.794 3.737 3.882 7,813,478 3.8207 -0.84%
2023-03-06 0 4.750 4.750 4.770 4.630 4.800 7,017,445 33,175,465 4.7276 3.810 3.810 3.826 3.713 3.850 8,749,804 3.7916 2.59%
2023-03-03 0 4.630 4.630 4.640 4.600 4.650 2,259,308 10,454,736 4.6274 3.713 3.713 3.721 3.689 3.729 2,817,051 3.7112 0.00%
2023-03-02 0 4.630 4.610 4.630 4.570 4.640 2,080,500 9,600,907 4.6147 3.713 3.697 3.713 3.665 3.721 2,594,102 3.7011 0.22%
2023-03-01 0 4.620 4.620 4.630 4.500 4.650 5,907,272 27,229,037 4.6094 3.705 3.705 3.713 3.609 3.729 7,365,569 3.6968 1.99%
2023-02-28 0 4.530 4.530 4.540 4.480 4.560 2,681,112 12,139,748 4.5279 3.633 3.633 3.641 3.593 3.657 3,342,984 3.6314 1.80%
2023-02-27 0 4.450 4.430 4.450 4.420 4.480 2,061,000 9,161,237 4.4450 3.569 3.553 3.569 3.545 3.593 2,569,788 3.5650 -0.67%
2023-02-24 0 4.480 4.460 4.480 4.460 4.560 1,351,500 6,069,925 4.4913 3.593 3.577 3.593 3.577 3.657 1,685,138 3.6020 -1.10%
2023-02-23 0 4.530 4.530 4.540 4.460 4.560 4,516,500 20,376,112 4.5115 3.633 3.633 3.641 3.577 3.657 5,631,464 3.6183 0.44%
2023-02-22 0 4.510 4.500 4.510 4.490 4.570 1,773,500 8,039,419 4.5331 3.617 3.609 3.617 3.601 3.665 2,211,315 3.6356 -1.53%
2023-02-21 0 4.580 4.580 4.590 4.460 4.610 6,547,996 29,852,143 4.5590 3.673 3.673 3.681 3.577 3.697 8,164,465 3.6564 2.46%
2023-02-20 0 4.470 4.470 4.490 4.440 4.520 3,997,000 17,852,784 4.4665 3.585 3.585 3.601 3.561 3.625 4,983,718 3.5822 0.45%
2023-02-17 0 4.450 4.440 4.450 4.440 4.490 1,501,133 6,697,382 4.4616 3.569 3.561 3.569 3.561 3.601 1,871,710 3.5782 -0.22%
2023-02-16 0 4.460 4.450 4.470 4.450 4.550 6,193,398 27,861,674 4.4986 3.577 3.569 3.585 3.569 3.649 7,722,329 3.6079 -0.22%
2023-02-15 0 4.470 4.460 4.470 4.460 4.600 4,387,000 19,713,855 4.4937 3.585 3.577 3.585 3.577 3.689 5,469,995 3.6040 -2.61%
2023-02-14 0 4.590 4.570 4.590 4.510 4.630 4,307,775 19,624,409 4.5556 3.681 3.665 3.681 3.617 3.713 5,371,213 3.6536 -0.22%
2023-02-13 0 4.600 4.580 4.600 4.550 4.620 3,685,000 16,921,083 4.5919 3.689 3.673 3.689 3.649 3.705 4,594,696 3.6827 -0.43%
2023-02-10 0 4.620 4.600 4.620 4.580 4.700 1,894,580 8,749,108 4.6180 3.705 3.689 3.705 3.673 3.769 2,362,285 3.7037 -1.49%
2023-02-09 0 4.690 4.680 4.690 4.660 4.740 4,498,500 21,054,765 4.6804 3.761 3.753 3.761 3.737 3.802 5,609,021 3.7537 0.00%
2023-02-08 0 4.690 4.680 4.690 4.670 4.790 2,700,000 12,680,600 4.6965 3.761 3.753 3.761 3.745 3.842 3,366,535 3.7667 -0.42%
2023-02-07 0 4.710 4.700 4.710 4.650 4.750 2,290,000 10,794,897 4.7139 3.777 3.769 3.777 3.729 3.810 2,855,320 3.7806 0.64%
2023-02-06 0 4.680 4.660 4.680 4.640 4.770 3,828,000 17,926,665 4.6830 3.753 3.737 3.753 3.721 3.826 4,772,998 3.7559 -2.50%
2023-02-03 0 4.800 4.790 4.800 4.780 4.840 1,165,500 5,596,904 4.8021 3.850 3.842 3.850 3.834 3.882 1,453,221 3.8514 -0.83%
2023-02-02 0 4.840 4.830 4.840 4.830 4.920 2,872,613 13,961,409 4.8602 3.882 3.874 3.882 3.874 3.946 3,581,760 3.8979 -0.41%
2023-02-01 0 4.860 4.840 4.860 4.780 4.870 1,362,500 6,574,567 4.8254 3.898 3.882 3.898 3.834 3.906 1,698,853 3.8700 1.25%
2023-01-31 0 4.800 4.800 4.810 4.760 4.870 2,415,136 11,611,042 4.8076 3.850 3.850 3.858 3.818 3.906 3,011,348 3.8558 0.42%
2023-01-30 0 4.780 4.740 4.780 4.740 4.920 3,776,318 18,198,249 4.8190 3.834 3.802 3.834 3.802 3.946 4,708,558 3.8649 -3.43%
2023-01-27 0 4.950 4.940 4.950 4.790 4.960 1,984,000 9,692,427 4.8853 3.970 3.962 3.970 3.842 3.978 2,473,780 3.9181 0.61%
2023-01-26 0 4.920 4.920 4.930 4.870 4.990 1,305,590 6,405,566 4.9063 3.946 3.946 3.954 3.906 4.002 1,627,894 3.9349 0.41%
2023-01-20 0 4.900 4.860 4.900 4.750 4.910 875,000 4,243,795 4.8501 3.930 3.898 3.930 3.810 3.938 1,091,007 3.8898 2.51%
2023-01-19 0 4.780 4.780 4.800 4.700 4.800 600,000 2,863,275 4.7721 3.834 3.834 3.850 3.769 3.850 748,119 3.8273 0.84%
2023-01-18 0 4.740 4.730 4.740 4.720 4.790 1,633,577 7,749,079 4.7436 3.802 3.794 3.802 3.785 3.842 2,036,849 3.8044 -0.21%
2023-01-17 0 4.750 4.740 4.750 4.710 4.830 2,428,952 11,576,999 4.7663 3.810 3.802 3.810 3.777 3.874 3,028,574 3.8226 -1.45%
2023-01-16 0 4.820 4.820 4.850 4.800 4.970 3,869,914 18,839,885 4.8683 3.866 3.866 3.890 3.850 3.986 4,825,259 3.9044 -0.82%
2023-01-13 0 4.860 4.850 4.860 4.770 4.860 2,626,266 12,637,983 4.8121 3.898 3.890 3.898 3.826 3.898 3,274,598 3.8594 1.46%
2023-01-12 0 4.790 4.770 4.790 4.760 4.910 2,034,000 9,781,053 4.8088 3.842 3.826 3.842 3.818 3.938 2,536,123 3.8567 -1.24%
2023-01-11 0 4.850 4.850 4.860 4.820 4.960 2,715,500 13,246,488 4.8781 3.890 3.890 3.898 3.866 3.978 3,385,861 3.9123 -0.82%
2023-01-10 0 4.890 4.880 4.890 4.750 5.010 7,327,977 35,860,173 4.8936 3.922 3.914 3.922 3.810 4.018 9,136,996 3.9247 1.87%
2023-01-09 0 4.800 4.790 4.800 4.730 4.820 3,994,818 19,143,393 4.7921 3.850 3.842 3.850 3.794 3.866 4,980,997 3.8433 1.27%
2023-01-06 0 4.740 4.720 4.740 4.700 4.830 2,126,000 10,067,487 4.7354 3.802 3.785 3.802 3.769 3.874 2,650,834 3.7979 -1.25%
2023-01-05 0 4.800 4.790 4.800 4.770 4.870 2,517,000 12,141,002 4.8236 3.850 3.842 3.850 3.826 3.906 3,138,358 3.8686 0.42%
2023-01-04 0 4.780 4.770 4.780 4.700 4.820 4,172,000 19,874,435 4.7638 3.834 3.826 3.834 3.769 3.866 5,201,919 3.8206 1.49%
2023-01-03 0 4.710 4.700 4.710 4.640 4.780 2,226,000 10,467,105 4.7022 3.777 3.769 3.777 3.721 3.834 2,775,521 3.7712 -0.63%
2022-12-30 0 4.740 4.740 4.750 4.680 4.800 3,976,000 18,886,010 4.7500 3.802 3.802 3.810 3.753 3.850 4,957,534 3.8096 1.28%
2022-12-29 0 4.680 4.630 4.680 4.600 4.690 1,831,318 8,520,014 4.6524 3.753 3.713 3.753 3.689 3.761 2,283,406 3.7313 0.00%
2022-12-28 0 4.680 4.670 4.680 4.530 4.750 2,940,000 13,691,032 4.6568 3.753 3.745 3.753 3.633 3.810 3,665,782 3.7348 3.31%
2022-12-23 0 4.530 4.530 4.560 4.520 4.580 468,272 2,129,425 4.5474 3.633 3.633 3.657 3.625 3.673 583,872 3.6471 -1.09%
2022-12-22 0 4.580 4.550 4.580 4.510 4.670 2,457,000 11,270,416 4.5871 3.673 3.649 3.673 3.617 3.745 3,063,547 3.6789 1.55%
2022-12-21 0 4.510 4.510 4.520 4.500 4.580 717,318 3,245,228 4.5241 3.617 3.617 3.625 3.609 3.673 894,398 3.6284 -0.22%
2022-12-20 0 4.520 4.500 4.520 4.450 4.590 2,700,318 12,171,856 4.5076 3.625 3.609 3.625 3.569 3.681 3,366,931 3.6151 -1.53%
2022-12-19 0 4.590 4.560 4.590 4.500 4.730 4,178,551 19,102,206 4.5715 3.681 3.657 3.681 3.609 3.794 5,210,088 3.6664 -1.50%
2022-12-16 0 4.660 4.660 4.670 4.640 4.760 4,035,500 18,893,564 4.6818 3.737 3.737 3.745 3.721 3.818 5,031,722 3.7549 -0.64%
2022-12-15 0 4.690 4.690 4.710 4.590 4.780 3,773,000 17,747,522 4.7038 3.761 3.761 3.777 3.681 3.834 4,704,420 3.7725 1.30%
2022-12-14 0 4.630 4.630 4.650 4.600 4.730 2,115,500 9,793,750 4.6295 3.713 3.713 3.729 3.689 3.794 2,637,742 3.7129 -0.64%
2022-12-13 0 4.660 4.640 4.660 4.610 4.720 2,265,000 10,563,275 4.6637 3.737 3.721 3.737 3.697 3.785 2,824,149 3.7403 0.65%
2022-12-12 0 4.630 4.620 4.630 4.600 4.830 3,896,000 18,322,920 4.7030 3.713 3.705 3.713 3.689 3.874 4,857,785 3.7719 -1.07%
2022-12-09 0 4.680 4.660 4.680 4.560 4.770 6,661,500 31,099,080 4.6685 3.753 3.737 3.753 3.657 3.826 8,305,989 3.7442 -0.43%
2022-12-08 0 4.700 4.690 4.700 4.400 4.710 8,844,996 40,862,517 4.6198 3.769 3.761 3.769 3.529 3.777 11,028,513 3.7052 6.58%
2022-12-07 0 4.410 4.400 4.410 4.390 4.610 3,962,000 17,830,505 4.5004 3.537 3.529 3.537 3.521 3.697 4,940,078 3.6094 -1.56%
2022-12-06 0 4.480 4.450 4.480 4.410 4.610 8,557,498 38,538,785 4.5035 3.593 3.569 3.593 3.537 3.697 10,670,042 3.6119 0.00%
2022-12-05 0 4.480 4.470 4.480 4.230 4.500 10,805,990 47,603,409 4.4053 3.593 3.585 3.593 3.393 3.609 13,473,607 3.5331 6.67%
2022-12-02 0 4.200 4.190 4.200 4.130 4.220 3,919,585 16,424,623 4.1904 3.368 3.360 3.368 3.312 3.384 4,887,192 3.3607 0.96%
2022-12-01 0 4.160 4.150 4.160 4.130 4.360 9,600,000 40,487,632 4.2175 3.336 3.328 3.336 3.312 3.497 11,969,901 3.3825 -2.58%
2022-11-30 0 4.270 4.260 4.270 4.100 4.280 5,580,500 23,438,915 4.2001 3.425 3.417 3.425 3.288 3.433 6,958,128 3.3686 2.89%
2022-11-29 0 4.150 4.140 4.150 4.050 4.150 9,435,500 38,631,977 4.0943 3.328 3.320 3.328 3.248 3.328 11,764,792 3.2837 2.47%
2022-11-28 0 4.050 4.040 4.050 3.950 4.080 2,201,500 8,854,097 4.0218 3.248 3.240 3.248 3.168 3.272 2,744,973 3.2256 -1.22%
2022-11-25 0 4.100 4.090 4.100 4.050 4.130 2,345,977 9,582,140 4.0845 3.288 3.280 3.288 3.248 3.312 2,925,116 3.2758 -0.49%
2022-11-24 0 4.120 4.110 4.120 4.060 4.140 1,474,000 6,027,591 4.0893 3.304 3.296 3.304 3.256 3.320 1,837,879 3.2796 0.73%
2022-11-23 0 4.090 4.070 4.090 4.020 4.100 2,154,500 8,774,896 4.0728 3.280 3.264 3.280 3.224 3.288 2,686,370 3.2665 0.74%
2022-11-22 0 4.060 4.030 4.060 4.000 4.120 3,120,500 12,657,362 4.0562 3.256 3.232 3.256 3.208 3.304 3,890,841 3.2531 -1.22%
2022-11-21 0 4.110 4.080 4.110 4.030 4.150 2,116,121 8,613,173 4.0703 3.296 3.272 3.296 3.232 3.328 2,638,517 3.2644 -1.44%
2022-11-18 0 4.170 4.140 4.170 4.130 4.240 2,786,274 11,642,919 4.1787 3.344 3.320 3.344 3.312 3.401 3,474,107 3.3513 0.24%
2022-11-17 0 4.160 4.160 4.180 4.060 4.220 11,099,903 46,015,176 4.1455 3.336 3.336 3.352 3.256 3.384 13,840,077 3.3248 0.97%
2022-11-16 0 4.120 4.120 4.160 4.080 4.210 2,881,538 11,943,173 4.1447 3.304 3.304 3.336 3.272 3.376 3,592,888 3.3241 -1.44%
2022-11-15 0 4.180 4.160 4.180 4.080 4.210 11,238,614 46,642,410 4.1502 3.352 3.336 3.352 3.272 3.376 14,013,031 3.3285 -0.24%
2022-11-14 0 4.190 4.180 4.190 3.980 4.210 17,113,500 70,228,574 4.1037 3.360 3.352 3.360 3.192 3.376 21,338,219 3.2912 6.08%
2022-11-11 0 3.950 3.930 3.950 3.850 3.970 7,856,318 30,704,078 3.9082 3.168 3.152 3.168 3.088 3.184 9,795,765 3.1344 4.77%
2022-11-10 0 3.770 3.770 3.780 3.730 3.840 4,627,500 17,487,097 3.7790 3.024 3.024 3.032 2.992 3.080 5,769,866 3.0308 -1.05%
2022-11-09 0 3.810 3.810 3.820 3.770 3.860 4,387,000 16,736,560 3.8150 3.056 3.056 3.064 3.024 3.096 5,469,995 3.0597 0.79%
2022-11-08 0 3.780 3.760 3.780 3.730 3.820 2,602,500 9,790,662 3.7620 3.032 3.016 3.032 2.992 3.064 3,244,965 3.0172 -0.79%
2022-11-07 0 3.810 3.790 3.810 3.500 3.820 12,334,523 45,683,614 3.7037 3.056 3.040 3.056 2.807 3.064 15,379,481 2.9704 8.86%
2022-11-04 0 3.500 3.500 3.510 3.400 3.540 12,888,994 45,032,603 3.4939 2.807 2.807 2.815 2.727 2.839 16,070,831 2.8021 2.94%
2022-11-03 0 3.400 3.390 3.400 3.370 3.440 2,538,850 8,631,210 3.3997 2.727 2.719 2.727 2.703 2.759 3,165,602 2.7266 -0.29%
2022-11-02 0 3.410 3.410 3.420 3.370 3.470 9,006,500 30,824,200 3.4224 2.735 2.735 2.743 2.703 2.783 11,229,887 2.7448 0.59%
2022-11-01 0 3.390 3.380 3.390 3.280 3.400 6,961,000 23,211,562 3.3345 2.719 2.711 2.719 2.631 2.727 8,679,425 2.6743 3.35%
2022-10-31 0 3.280 3.280 3.290 3.220 3.410 24,223,070 80,239,223 3.3125 2.631 2.631 2.639 2.582 2.735 30,202,891 2.6567 -2.96%
2022-10-28 0 3.380 3.380 3.390 3.360 3.520 9,062,800 30,893,949 3.4089 2.711 2.711 2.719 2.695 2.823 11,300,085 2.7340 -3.70%
2022-10-27 0 3.510 3.500 3.510 3.500 3.610 5,630,585 20,017,558 3.5551 2.815 2.807 2.815 2.807 2.895 7,020,578 2.8513 -1.40%
2022-10-26 0 3.560 3.550 3.560 3.550 3.640 4,663,000 16,778,807 3.5983 2.855 2.847 2.855 2.847 2.919 5,814,130 2.8859 0.28%
2022-10-25 0 3.550 3.550 3.580 3.510 3.620 5,789,500 20,601,571 3.5584 2.847 2.847 2.871 2.815 2.903 7,218,723 2.8539 -1.66%
2022-10-24 0 3.610 3.600 3.610 3.580 3.820 8,983,500 32,958,284 3.6688 2.895 2.887 2.895 2.871 3.064 11,201,209 2.9424 -5.74%
2022-10-21 0 3.830 3.820 3.830 3.780 3.860 2,752,500 10,484,725 3.8092 3.072 3.064 3.072 3.032 3.096 3,431,995 3.0550 0.00%
2022-10-20 0 3.830 3.820 3.830 3.780 3.860 12,275,060 46,930,991 3.8233 3.072 3.064 3.072 3.032 3.096 15,305,339 3.0663 -1.03%
2022-10-19 0 3.870 3.860 3.870 3.860 3.970 2,048,500 8,014,485 3.9124 3.104 3.096 3.104 3.096 3.184 2,554,202 3.1378 -1.78%
2022-10-18 0 3.940 3.930 3.940 3.860 3.950 3,347,500 13,131,010 3.9226 3.160 3.152 3.160 3.096 3.168 4,173,880 3.1460 2.34%
2022-10-17 0 3.850 3.840 3.850 3.810 3.870 3,042,344 11,697,176 3.8448 3.088 3.080 3.088 3.056 3.104 3,793,391 3.0836 -0.26%
2022-10-14 0 3.860 3.840 3.860 3.840 3.900 5,806,000 22,446,894 3.8662 3.096 3.080 3.096 3.080 3.128 7,239,296 3.1007 2.12%
2022-10-13 0 3.780 3.780 3.790 3.770 3.860 1,704,500 6,479,125 3.8012 3.032 3.032 3.040 3.024 3.096 2,125,281 3.0486 -0.26%
2022-10-12 0 3.790 3.780 3.790 3.740 3.830 1,918,000 7,237,230 3.7733 3.040 3.032 3.040 3.000 3.072 2,391,486 3.0262 -0.26%
2022-10-11 0 3.800 3.790 3.800 3.770 3.880 2,793,000 10,660,280 3.8168 3.048 3.040 3.048 3.024 3.112 3,482,493 3.0611 -1.55%
2022-10-10 0 3.860 3.860 3.870 3.850 3.960 3,320,500 12,900,860 3.8852 3.096 3.096 3.104 3.088 3.176 4,140,214 3.1160 -3.26%
2022-10-07 0 3.990 3.980 3.990 3.960 4.080 410,000 1,632,023 3.9805 3.200 3.192 3.200 3.176 3.272 511,215 3.1924 -1.24%
2022-10-06 0 4.040 4.000 4.040 4.000 4.130 307,500 1,247,360 4.0565 3.240 3.208 3.240 3.208 3.312 383,411 3.2533 -2.18%
2022-10-05 0 4.130 4.120 4.130 4.050 4.150 1,027,137 4,227,013 4.1153 3.312 3.304 3.312 3.248 3.328 1,280,701 3.3005 2.99%
2022-10-03 0 4.010 3.980 4.010 3.980 4.050 657,500 2,633,550 4.0054 3.216 3.192 3.216 3.192 3.248 819,814 3.2124 -0.25%
2022-09-30 0 4.020 4.000 4.020 3.940 4.040 526,513 2,099,425 3.9874 3.224 3.208 3.224 3.160 3.240 656,490 3.1980 1.52%
2022-09-29 0 3.960 3.940 3.960 3.920 4.080 2,096,500 8,371,890 3.9933 3.176 3.160 3.176 3.144 3.272 2,614,052 3.2026 -1.98%
2022-09-28 0 4.040 4.010 4.040 4.010 4.180 1,379,470 5,591,606 4.0534 3.240 3.216 3.240 3.216 3.352 1,720,012 3.2509 -2.18%
2022-09-27 0 4.130 4.130 4.150 4.040 4.180 2,618,000 10,730,829 4.0989 3.312 3.312 3.328 3.240 3.352 3,264,292 3.2873 0.98%
2022-09-26 0 4.090 4.090 4.100 4.080 4.210 2,260,082 9,313,141 4.1207 3.280 3.280 3.288 3.272 3.376 2,818,016 3.3049 -2.39%
2022-09-23 0 4.190 4.180 4.190 4.190 4.280 1,334,000 5,620,072 4.2129 3.360 3.352 3.360 3.360 3.433 1,663,317 3.3788 -1.87%
2022-09-22 0 4.270 4.270 4.280 4.260 4.350 841,500 3,606,206 4.2854 3.425 3.425 3.433 3.417 3.489 1,049,237 3.4370 -1.39%
2022-09-21 0 4.330 4.320 4.330 4.310 4.400 2,189,000 9,506,630 4.3429 3.473 3.465 3.473 3.457 3.529 2,729,387 3.4831 -1.37%
2022-09-20 0 4.390 4.370 4.390 4.370 4.440 1,298,000 5,722,270 4.4085 3.521 3.505 3.521 3.505 3.561 1,618,430 3.5357 -0.68%
2022-09-19 0 4.420 4.390 4.420 4.390 4.530 2,036,000 9,020,910 4.4307 3.545 3.521 3.545 3.521 3.633 2,538,617 3.5535 -2.43%
2022-09-16 0 4.530 4.520 4.530 4.480 4.550 2,081,500 9,408,155 4.5199 3.633 3.625 3.633 3.593 3.649 2,595,349 3.6250 -0.22%
2022-09-15 0 4.540 4.520 4.540 4.500 4.570 1,048,543 4,759,226 4.5389 3.641 3.625 3.641 3.609 3.665 1,307,391 3.6402 0.00%
2022-09-14 0 4.540 4.540 4.570 4.490 4.570 1,779,055 8,078,548 4.5409 3.641 3.641 3.665 3.601 3.665 2,218,241 3.6419 -0.66%
2022-09-13 0 4.570 4.570 4.590 4.490 4.590 1,598,000 7,290,050 4.5620 3.665 3.665 3.681 3.601 3.681 1,992,490 3.6588 1.56%
2022-09-09 0 4.500 4.490 4.500 4.440 4.510 1,927,500 8,641,740 4.4834 3.609 3.601 3.609 3.561 3.617 2,403,332 3.5957 1.12%
2022-09-08 0 4.450 4.440 4.450 4.410 4.450 708,000 3,142,785 4.4390 3.569 3.561 3.569 3.537 3.569 882,780 3.5601 0.00%
2022-09-07 0 4.450 4.440 4.450 4.400 4.500 3,647,000 16,195,605 4.4408 3.569 3.561 3.569 3.529 3.609 4,547,316 3.5616 0.00%
2022-09-06 0 4.450 4.430 4.450 4.430 4.480 601,500 2,683,365 4.4611 3.569 3.553 3.569 3.553 3.593 749,989 3.5779 -0.22%
2022-09-05 0 4.460 4.450 4.460 4.400 4.460 1,008,513 4,462,649 4.4250 3.577 3.569 3.577 3.529 3.577 1,257,479 3.5489 0.90%
2022-09-02 0 4.420 4.400 4.420 4.390 4.440 4,201,000 18,554,310 4.4166 3.545 3.529 3.545 3.521 3.561 5,238,079 3.5422 0.00%
2022-09-01 0 4.420 4.410 4.420 4.380 4.450 2,157,500 9,549,922 4.4264 3.545 3.537 3.545 3.513 3.569 2,690,111 3.5500 -0.23%
2022-08-31 0 4.430 4.420 4.430 4.360 4.450 3,153,500 13,903,440 4.4089 3.553 3.545 3.553 3.497 3.569 3,931,988 3.5360 1.37%
2022-08-30 0 4.370 4.370 4.390 4.330 4.390 2,698,400 11,780,799 4.3658 3.505 3.505 3.521 3.473 3.521 3,364,540 3.5015 0.46%
2022-08-29 0 4.350 4.350 4.360 4.330 4.370 2,306,000 10,035,255 4.3518 3.489 3.489 3.497 3.473 3.505 2,875,270 3.4902 -0.46%
2022-08-26 0 4.370 4.370 4.390 4.370 4.450 1,042,000 4,579,757 4.3952 3.505 3.505 3.521 3.505 3.569 1,299,233 3.5250 -0.68%
2022-08-25 0 4.400 4.390 4.400 4.340 4.410 938,000 4,117,420 4.3896 3.529 3.521 3.529 3.481 3.537 1,169,559 3.5205 1.15%
2022-08-24 0 4.350 4.350 4.360 4.340 4.430 1,658,500 7,246,030 4.3690 3.489 3.489 3.497 3.481 3.553 2,067,925 3.5040 -1.36%
2022-08-23 0 4.410 4.410 4.420 4.400 4.500 2,162,498 9,601,858 4.4402 3.537 3.537 3.545 3.529 3.609 2,696,342 3.5611 -1.34%
2022-08-22 0 4.470 4.470 4.490 4.470 4.530 711,500 3,201,668 4.4999 3.585 3.585 3.601 3.585 3.633 887,144 3.6090 -1.11%
2022-08-19 0 4.520 4.500 4.520 4.460 4.520 947,000 4,266,790 4.5056 3.625 3.609 3.625 3.577 3.625 1,180,781 3.6135 0.67%
2022-08-18 0 4.490 4.480 4.490 4.470 4.530 1,459,157 6,559,111 4.4951 3.601 3.593 3.601 3.585 3.633 1,819,371 3.6052 0.00%
2022-08-17 0 4.490 4.490 4.510 4.490 4.530 1,209,500 5,447,190 4.5037 3.601 3.601 3.617 3.601 3.633 1,508,083 3.6120 -0.44%
2022-08-16 0 4.510 4.480 4.510 4.450 4.520 1,864,500 8,367,286 4.4877 3.617 3.593 3.617 3.569 3.625 2,324,779 3.5992 0.67%
2022-08-15 0 4.480 4.480 4.490 4.480 4.580 900,327 4,057,453 4.5066 3.593 3.593 3.601 3.593 3.673 1,122,586 3.6144 -0.88%
2022-08-12 0 4.520 4.520 4.540 4.510 4.550 773,500 3,500,155 4.5251 3.625 3.625 3.641 3.617 3.649 964,450 3.6292 -0.66%
2022-08-11 0 4.550 4.540 4.550 4.500 4.570 2,493,000 11,281,762 4.5254 3.649 3.641 3.649 3.609 3.665 3,108,434 3.6294 1.11%
2022-08-10 0 4.500 4.500 4.510 4.500 4.610 2,041,500 9,256,007 4.5339 3.609 3.609 3.617 3.609 3.697 2,545,474 3.6363 -1.96%
2022-08-09 0 4.590 4.590 4.600 4.590 4.640 855,500 3,938,672 4.6039 3.681 3.681 3.689 3.681 3.721 1,066,693 3.6924 -0.65%
2022-08-08 0 4.620 4.600 4.620 4.580 4.640 803,000 3,696,400 4.6032 3.705 3.689 3.705 3.673 3.721 1,001,232 3.6919 -0.43%
2022-08-05 0 4.640 4.630 4.640 4.590 4.650 841,000 3,880,738 4.6144 3.721 3.713 3.721 3.681 3.729 1,048,613 3.7008 0.65%
2022-08-04 0 4.610 4.590 4.610 4.560 4.620 2,080,000 9,550,505 4.5916 3.697 3.681 3.697 3.657 3.705 2,593,479 3.6825 1.10%
2022-08-03 0 4.560 4.540 4.560 4.540 4.650 3,409,355 15,619,675 4.5814 3.657 3.641 3.657 3.641 3.729 4,251,004 3.6743 -1.30%
2022-08-02 0 4.620 4.610 4.620 4.600 4.810 3,973,500 18,471,765 4.6487 3.705 3.697 3.705 3.689 3.858 4,954,417 3.7283 -3.55%
2022-08-01 0 4.790 4.790 4.800 4.790 4.900 3,578,500 17,334,865 4.8442 3.842 3.842 3.850 3.842 3.930 4,461,905 3.8851 -3.04%
2022-07-29 0 4.940 4.930 4.940 4.900 4.970 3,581,498 17,671,575 4.9341 3.962 3.954 3.962 3.930 3.986 4,465,643 3.9572 -0.20%
2022-07-28 0 4.950 4.940 4.950 4.890 4.960 10,259,996 50,533,880 4.9253 3.970 3.962 3.970 3.922 3.978 12,792,827 3.9502 1.43%
2022-07-27 0 4.880 4.870 4.880 4.800 4.900 8,370,200 40,738,735 4.8671 3.914 3.906 3.914 3.850 3.930 10,436,507 3.9035 1.67%
2022-07-26 0 4.800 4.780 4.800 4.730 4.800 6,693,988 31,975,110 4.7767 3.850 3.834 3.850 3.794 3.850 8,346,497 3.8310 1.05%
2022-07-25 0 4.750 4.730 4.750 4.720 4.760 2,066,500 9,808,160 4.7463 3.810 3.794 3.810 3.785 3.818 2,576,646 3.8066 0.21%
2022-07-22 0 4.740 4.720 4.740 4.610 4.740 3,502,000 16,447,960 4.6967 3.802 3.785 3.802 3.697 3.802 4,366,520 3.7668 0.64%
2022-07-21 0 4.710 4.690 4.710 4.660 4.760 867,000 4,081,845 4.7080 3.777 3.761 3.777 3.737 3.818 1,081,032 3.7759 -1.05%
2022-07-20 0 4.760 4.740 4.770 4.720 4.760 2,035,686 9,650,135 4.7405 3.818 3.802 3.826 3.785 3.818 2,538,225 3.8019 0.42%
2022-07-19 0 4.740 4.740 4.750 4.670 4.740 1,829,500 8,610,547 4.7065 3.802 3.802 3.810 3.745 3.802 2,281,139 3.7747 1.28%
2022-07-18 0 4.680 4.680 4.690 4.620 4.710 3,340,500 15,613,253 4.6739 3.753 3.753 3.761 3.705 3.777 4,165,151 3.7485 0.86%
2022-07-15 0 4.640 4.640 4.650 4.570 4.660 3,159,500 14,612,466 4.6249 3.721 3.721 3.729 3.665 3.737 3,939,469 3.7092 0.22%
2022-07-14 0 4.630 4.620 4.630 4.560 4.630 2,445,000 11,227,890 4.5922 3.713 3.705 3.713 3.657 3.713 3,048,584 3.6830 0.43%
2022-07-13 0 4.610 4.580 4.610 4.580 4.650 2,525,500 11,620,070 4.6011 3.697 3.673 3.697 3.673 3.729 3,148,957 3.6901 0.00%
2022-07-12 0 4.610 4.590 4.610 4.570 4.700 2,882,500 13,293,156 4.6117 3.697 3.681 3.697 3.665 3.769 3,594,087 3.6986 -1.28%
2022-07-11 0 4.670 4.650 4.670 4.630 4.710 1,926,500 8,986,895 4.6649 3.745 3.729 3.745 3.713 3.777 2,402,085 3.7413 -0.64%
2022-07-08 0 4.700 4.700 4.710 4.670 4.730 2,324,000 10,938,025 4.7066 3.769 3.769 3.777 3.745 3.794 2,897,714 3.7747 -0.21%
2022-07-07 0 4.710 4.700 4.710 4.700 4.740 1,962,500 9,242,172 4.7094 3.777 3.769 3.777 3.769 3.802 2,446,972 3.7770 0.00%
2022-07-06 0 4.710 4.710 4.720 4.690 4.820 2,484,420 11,794,054 4.7472 3.777 3.777 3.785 3.761 3.866 3,097,736 3.8073 -0.84%
2022-07-05 0 4.750 4.730 4.750 4.730 4.800 2,852,182 13,569,802 4.7577 3.810 3.794 3.810 3.794 3.850 3,556,285 3.8157 0.64%
2022-07-04 0 4.720 4.710 4.720 4.690 4.770 4,476,000 21,178,812 4.7316 3.785 3.777 3.785 3.761 3.826 5,580,966 3.7948 -1.46%
2022-06-30 0 4.790 4.770 4.790 4.720 4.850 2,077,000 9,937,435 4.7845 3.842 3.826 3.842 3.785 3.890 2,589,738 3.8372 -0.21%
2022-06-29 0 4.800 4.800 4.810 4.800 4.930 3,278,998 15,956,950 4.8664 3.850 3.850 3.858 3.850 3.954 4,088,467 3.9029 -1.03%
2022-06-28 0 4.850 4.840 4.850 4.790 4.880 12,793,500 61,682,820 4.8214 3.890 3.882 3.890 3.842 3.914 15,951,763 3.8668 0.00%
2022-06-27 0 4.850 4.850 4.860 4.760 4.870 6,583,000 31,906,500 4.8468 3.890 3.890 3.898 3.818 3.906 8,208,110 3.8872 0.83%
2022-06-24 0 4.810 4.780 4.810 4.760 4.860 4,124,660 19,882,626 4.8204 3.858 3.834 3.858 3.818 3.898 5,142,893 3.8660 -0.21%
2022-06-23 0 4.820 4.810 4.820 4.670 4.910 10,287,135 49,543,448 4.8161 3.866 3.858 3.866 3.745 3.938 12,826,665 3.8625 5.24%
2022-06-22 0 4.580 4.560 4.580 4.550 4.650 1,772,127 8,142,970 4.5950 3.673 3.657 3.673 3.649 3.729 2,209,603 3.6853 -1.29%
2022-06-21 0 4.640 4.630 4.640 4.570 4.670 2,317,025 10,673,933 4.6067 3.721 3.713 3.721 3.665 3.745 2,889,017 3.6947 1.53%
2022-06-20 0 4.570 4.570 4.600 4.550 4.630 1,983,500 9,116,515 4.5962 3.665 3.665 3.689 3.649 3.713 2,473,156 3.6862 0.66%
2022-06-17 0 4.540 4.540 4.550 4.510 4.610 5,959,627 27,051,293 4.5391 3.641 3.641 3.649 3.617 3.697 7,430,848 3.6404 -0.22%
2022-06-16 0 4.550 4.550 4.570 4.550 4.620 3,614,500 16,547,699 4.5781 3.649 3.649 3.665 3.649 3.705 4,506,792 3.6717 -0.87%
2022-06-15 0 4.590 4.590 4.610 4.580 4.700 1,747,000 8,077,760 4.6238 3.681 3.681 3.697 3.673 3.769 2,178,273 3.7083 0.00%
2022-06-14 0 4.590 4.590 4.600 4.560 4.650 2,278,378 10,463,652 4.5926 3.681 3.681 3.689 3.657 3.729 2,840,829 3.6833 -0.86%
2022-06-13 0 4.630 4.600 4.630 4.570 4.700 1,985,607 9,154,996 4.6107 3.713 3.689 3.713 3.665 3.769 2,475,783 3.6978 -2.11%
2022-06-10 0 4.730 4.710 4.730 4.670 4.790 1,406,000 6,626,205 4.7128 3.794 3.777 3.794 3.745 3.842 1,753,092 3.7797 -0.84%
2022-06-09 0 4.770 4.760 4.770 4.690 4.790 2,821,500 13,396,885 4.7481 3.826 3.818 3.826 3.761 3.842 3,518,029 3.8081 0.85%
2022-06-08 0 5.090 5.080 5.090 5.010 5.120 3,434,445 17,372,618 5.0583 3.794 3.786 3.794 3.734 3.816 4,608,213 3.7699 0.79%
2022-06-07 0 5.050 5.050 5.060 5.020 5.090 1,559,500 7,895,215 5.0627 3.764 3.764 3.771 3.741 3.794 2,092,480 3.7731 -0.20%
2022-06-06 0 5.060 5.060 5.070 5.030 5.120 2,203,000 11,141,045 5.0572 3.771 3.771 3.779 3.749 3.816 2,955,905 3.7691 -1.17%
2022-06-02 0 5.120 5.110 5.120 5.030 5.170 2,588,500 13,217,320 5.1062 3.816 3.808 3.816 3.749 3.853 3,473,155 3.8056 0.79%
2022-06-01 0 5.080 5.080 5.090 5.050 5.100 1,015,000 5,152,020 5.0759 3.786 3.786 3.794 3.764 3.801 1,361,890 3.7830 0.99%
2022-05-31 0 5.030 5.030 5.040 5.000 5.070 1,848,500 9,305,532 5.0341 3.749 3.749 3.756 3.726 3.779 2,480,250 3.7519 0.20%
2022-05-30 0 5.020 5.000 5.030 4.930 5.030 2,480,500 12,306,865 4.9614 3.741 3.726 3.749 3.674 3.749 3,328,244 3.6977 1.41%
2022-05-27 0 4.950 4.940 4.950 4.910 4.980 1,816,000 8,986,070 4.9483 3.689 3.682 3.689 3.659 3.712 2,436,642 3.6879 0.00%
2022-05-26 0 4.950 4.930 4.950 4.850 4.960 3,699,000 18,129,125 4.9011 3.689 3.674 3.689 3.615 3.697 4,963,183 3.6527 0.81%
2022-05-25 0 4.910 4.890 4.910 4.800 4.910 2,952,500 14,321,412 4.8506 3.659 3.644 3.659 3.577 3.659 3,961,557 3.6151 1.87%
2022-05-24 0 4.820 4.790 4.820 4.780 4.910 3,350,000 16,160,520 4.8240 3.592 3.570 3.592 3.562 3.659 4,494,908 3.5953 -1.63%
2022-05-23 0 4.900 4.890 4.900 4.870 4.940 1,226,000 6,008,330 4.9008 3.652 3.644 3.652 3.630 3.682 1,645,002 3.6525 0.20%
2022-05-20 0 4.890 4.870 4.890 4.820 4.900 1,357,500 6,596,415 4.8592 3.644 3.630 3.644 3.592 3.652 1,821,444 3.6215 1.87%
2022-05-19 0 4.800 4.800 4.830 4.790 4.850 1,039,500 5,012,725 4.8222 3.577 3.577 3.600 3.570 3.615 1,394,763 3.5940 -1.23%
2022-05-18 0 4.860 4.850 4.860 4.790 4.920 2,817,000 13,635,075 4.8403 3.622 3.615 3.622 3.570 3.667 3,779,748 3.6074 -0.82%
2022-05-17 0 4.900 4.890 4.900 4.780 4.920 6,633,500 32,059,390 4.8330 3.652 3.644 3.652 3.562 3.667 8,900,588 3.6019 1.87%
2022-05-16 0 4.810 4.800 4.810 4.780 4.930 1,403,500 6,751,897 4.8108 3.585 3.577 3.585 3.562 3.674 1,883,165 3.5854 -0.21%
2022-05-13 0 4.820 4.810 4.820 4.780 4.840 489,500 2,356,865 4.8148 3.592 3.585 3.592 3.562 3.607 656,793 3.5884 1.26%
2022-05-12 0 4.760 4.760 4.770 4.760 4.880 2,317,137 11,093,908 4.7878 3.548 3.548 3.555 3.548 3.637 3,109,050 3.5683 -2.46%
2022-05-11 0 4.880 4.860 4.880 4.800 4.900 4,283,941 20,788,294 4.8526 3.637 3.622 3.637 3.577 3.652 5,748,036 3.6166 0.83%
2022-05-10 0 4.840 4.810 4.840 4.760 4.900 3,773,893 18,206,442 4.8243 3.607 3.585 3.607 3.548 3.652 5,063,672 3.5955 -0.62%
2022-05-06 0 4.870 4.840 4.870 4.830 4.920 1,956,919 9,511,122 4.8603 3.630 3.607 3.630 3.600 3.667 2,625,722 3.6223 -0.61%
2022-05-05 0 4.900 4.880 4.900 4.890 4.990 2,552,000 12,536,860 4.9126 3.652 3.637 3.652 3.644 3.719 3,424,180 3.6613 -0.61%
2022-05-04 0 4.930 4.910 4.930 4.910 4.980 826,000 4,079,537 4.9389 3.674 3.659 3.674 3.659 3.712 1,108,297 3.6809 -0.60%
2022-05-03 0 4.960 4.940 4.960 4.940 5.060 2,113,500 10,523,545 4.9792 3.697 3.682 3.697 3.682 3.771 2,835,817 3.7109 -2.17%
2022-04-29 0 5.070 5.070 5.080 4.950 5.080 865,000 4,348,145 5.0268 3.779 3.779 3.786 3.689 3.786 1,160,625 3.7464 2.01%
2022-04-28 0 4.970 4.950 4.970 4.810 5.010 1,078,000 5,286,475 4.9040 3.704 3.689 3.704 3.585 3.734 1,446,421 3.6549 1.84%
2022-04-27 0 4.880 4.860 4.880 4.790 4.910 1,514,500 7,365,935 4.8636 3.637 3.622 3.637 3.570 3.659 2,032,101 3.6248 -0.41%
2022-04-26 0 4.900 4.870 4.900 4.810 4.960 1,627,000 7,971,270 4.8994 3.652 3.630 3.652 3.585 3.697 2,183,049 3.6514 0.62%
2022-04-25 0 4.870 4.830 4.870 4.800 4.970 3,157,000 15,343,270 4.8601 3.630 3.600 3.630 3.577 3.704 4,235,947 3.6222 -3.18%
2022-04-22 0 5.030 5.010 5.030 4.940 5.060 380,500 1,912,415 5.0261 3.749 3.734 3.749 3.682 3.771 510,541 3.7459 0.00%
2022-04-21 0 5.030 5.000 5.030 4.930 5.120 1,842,500 9,216,210 5.0020 3.749 3.726 3.749 3.674 3.816 2,472,199 3.7279 -0.98%
2022-04-20 0 5.080 5.060 5.080 5.040 5.140 1,256,000 6,381,421 5.0807 3.786 3.771 3.786 3.756 3.831 1,685,255 3.7866 0.00%
2022-04-19 0 5.080 5.060 5.090 5.040 5.180 882,000 4,479,505 5.0788 3.786 3.771 3.794 3.756 3.861 1,183,435 3.7852 -2.50%
2022-04-14 0 5.210 5.200 5.210 5.080 5.220 2,378,000 12,222,600 5.1399 3.883 3.875 3.883 3.786 3.890 3,190,714 3.8307 1.17%
2022-04-13 0 5.150 5.120 5.150 5.030 5.220 1,029,000 5,296,975 5.1477 3.838 3.816 3.838 3.749 3.890 1,380,675 3.8365 1.58%
2022-04-12 0 5.070 5.060 5.070 5.000 5.140 1,300,500 6,594,775 5.0710 3.779 3.771 3.779 3.726 3.831 1,744,963 3.7793 -0.20%
2022-04-11 0 5.080 5.080 5.090 5.050 5.300 1,547,338 7,947,362 5.1362 3.786 3.786 3.794 3.764 3.950 2,076,162 3.8279 -3.61%
2022-04-08 0 5.270 5.240 5.270 5.150 5.270 3,290,500 17,146,235 5.2108 3.928 3.905 3.928 3.838 3.928 4,415,073 3.8836 1.35%
2022-04-07 0 5.200 5.160 5.200 5.150 5.340 1,908,471 9,963,510 5.2207 3.875 3.846 3.875 3.838 3.980 2,560,717 3.8909 -1.70%
2022-04-06 0 5.290 5.270 5.290 5.230 5.330 3,533,556 18,664,198 5.2820 3.943 3.928 3.943 3.898 3.972 4,741,196 3.9366 -0.38%
2022-04-04 0 5.310 5.290 5.310 5.160 5.310 945,500 4,958,335 5.2441 3.957 3.943 3.957 3.846 3.957 1,268,637 3.9084 2.31%
2022-04-01 0 5.190 5.160 5.190 5.110 5.190 579,500 2,990,760 5.1609 3.868 3.846 3.868 3.808 3.868 777,552 3.8464 0.58%
2022-03-31 0 5.160 5.160 5.190 5.140 5.260 2,984,500 15,486,235 5.1889 3.846 3.846 3.868 3.831 3.920 4,004,493 3.8672 -1.90%
2022-03-30 0 5.260 5.250 5.260 5.070 5.260 3,740,500 19,423,635 5.1928 3.920 3.913 3.920 3.779 3.920 5,018,866 3.8701 4.16%
2022-03-29 0 5.050 5.050 5.060 4.980 5.080 1,939,500 9,790,720 5.0481 3.764 3.764 3.771 3.712 3.786 2,602,350 3.7623 1.41%
2022-03-28 0 4.980 4.960 4.980 4.860 5.040 3,331,500 16,475,585 4.9454 3.712 3.697 3.712 3.622 3.756 4,470,085 3.6857 1.22%
2022-03-25 0 4.920 4.920 4.950 4.910 5.080 6,504,630 32,742,845 5.0338 3.667 3.667 3.689 3.659 3.786 8,727,675 3.7516 -2.96%
2022-03-24 0 5.070 5.060 5.070 4.910 5.100 1,551,000 7,825,580 5.0455 3.779 3.771 3.779 3.659 3.801 2,081,075 3.7604 1.60%
2022-03-23 0 4.990 4.990 5.000 4.840 5.120 3,139,500 15,797,890 5.0320 3.719 3.719 3.726 3.607 3.816 4,212,466 3.7503 0.40%
2022-03-22 0 4.970 4.950 4.970 4.790 4.970 2,043,500 9,918,955 4.8539 3.704 3.689 3.704 3.570 3.704 2,741,894 3.6176 1.64%
2022-03-21 0 4.890 4.860 4.890 4.800 4.990 2,159,412 10,557,207 4.8889 3.644 3.622 3.644 3.577 3.719 2,897,420 3.6437 -1.61%
2022-03-18 0 4.970 4.970 4.980 4.830 5.060 3,023,500 14,917,235 4.9338 3.704 3.704 3.712 3.600 3.771 4,056,822 3.6771 -1.78%
2022-03-17 0 5.060 5.030 5.060 4.270 5.070 23,173,905 105,440,719 4.5500 3.771 3.749 3.771 3.182 3.779 31,093,899 3.3910 11.45%
2022-03-16 0 4.540 4.530 4.540 4.200 4.610 11,015,500 49,068,596 4.4545 3.384 3.376 3.384 3.130 3.436 14,780,196 3.3199 2.95%
2022-03-15 0 4.410 4.410 4.420 4.400 5.190 35,612,620 177,585,301 4.9866 3.287 3.287 3.294 3.279 3.868 47,783,713 3.7164 -12.85%
2022-03-14 0 5.060 4.980 5.060 4.960 5.210 4,528,570 22,698,313 5.0122 3.771 3.712 3.771 3.697 3.883 6,076,270 3.7356 -3.25%
2022-03-11 0 5.230 5.230 5.240 4.980 5.280 4,150,000 21,218,800 5.1130 3.898 3.898 3.905 3.712 3.935 5,568,318 3.8106 0.38%
2022-03-10 0 5.210 5.180 5.210 5.110 5.250 1,350,000 6,986,980 5.1755 3.883 3.861 3.883 3.808 3.913 1,811,381 3.8573 1.36%
2022-03-09 0 5.140 5.110 5.140 4.970 5.230 5,392,000 27,315,117 5.0659 3.831 3.808 3.831 3.704 3.898 7,234,789 3.7755 -0.58%
2022-03-08 0 5.170 5.140 5.170 5.140 5.320 2,128,500 11,044,685 5.1890 3.853 3.831 3.853 3.831 3.965 2,855,944 3.8673 -2.45%
2022-03-07 0 5.300 5.270 5.300 5.230 5.420 5,162,000 27,403,085 5.3086 3.950 3.928 3.950 3.898 4.039 6,926,183 3.9564 -1.85%
2022-03-04 0 5.400 5.390 5.400 5.390 5.500 1,196,500 6,499,330 5.4320 4.025 4.017 4.025 4.017 4.099 1,605,420 4.0484 -1.82%
2022-03-03 0 5.500 5.500 5.520 5.460 5.540 711,500 3,919,370 5.5086 4.099 4.099 4.114 4.069 4.129 954,665 4.1055 0.00%
2022-03-02 0 5.500 5.440 5.450 5.430 5.530 1,027,000 5,618,315 5.4706 4.099 4.054 4.062 4.047 4.121 1,377,991 4.0772 0.00%
2022-03-01 0 5.500 5.500 5.520 5.480 5.580 693,500 3,825,615 5.5164 4.099 4.099 4.114 4.084 4.159 930,513 4.1113 -0.36%
2022-02-28 0 5.520 5.490 5.520 5.420 5.550 1,943,500 10,641,565 5.4755 4.114 4.092 4.114 4.039 4.136 2,607,717 4.0808 -0.72%
2022-02-25 0 5.560 5.520 5.560 5.520 5.650 773,500 4,303,335 5.5635 4.144 4.114 4.144 4.114 4.211 1,037,854 4.1464 0.18%
2022-02-24 0 5.550 5.500 5.550 5.480 5.650 2,388,000 13,243,785 5.5460 4.136 4.099 4.136 4.084 4.211 3,204,131 4.1333 -1.77%
2022-02-23 0 5.650 5.630 5.650 5.630 5.710 520,000 2,940,095 5.6540 4.211 4.196 4.211 4.196 4.256 697,717 4.2139 -0.35%
2022-02-22 0 5.670 5.660 5.670 5.600 5.780 3,240,347 18,352,496 5.6637 4.226 4.218 4.226 4.174 4.308 4,347,779 4.2211 -1.90%
2022-02-21 0 5.780 5.760 5.780 5.720 5.790 1,046,500 6,009,430 5.7424 4.308 4.293 4.308 4.263 4.315 1,404,155 4.2797 0.35%
2022-02-18 0 5.760 5.740 5.760 5.730 5.800 1,163,000 6,701,260 5.7620 4.293 4.278 4.293 4.270 4.323 1,560,471 4.2944 -0.35%
2022-02-17 0 5.780 5.780 5.790 5.730 5.830 1,241,500 7,171,360 5.7764 4.308 4.308 4.315 4.270 4.345 1,665,799 4.3051 0.35%
2022-02-16 0 5.760 5.740 5.760 5.690 5.790 1,687,000 9,689,016 5.7433 4.293 4.278 4.293 4.241 4.315 2,263,555 4.2804 1.59%
2022-02-15 0 5.670 5.640 5.670 5.620 5.760 3,093,500 17,565,335 5.6781 4.226 4.203 4.226 4.189 4.293 4,150,745 4.2319 -1.05%
2022-02-14 0 5.730 5.720 5.730 5.710 5.770 800,000 4,578,230 5.7228 4.270 4.263 4.270 4.256 4.300 1,073,411 4.2651 -0.69%
2022-02-11 0 5.770 5.760 5.770 5.710 5.770 2,799,890 16,060,637 5.7362 4.300 4.293 4.300 4.256 4.300 3,756,790 4.2751 0.70%
2022-02-10 0 5.730 5.720 5.730 5.710 5.770 1,440,000 8,250,815 5.7297 4.270 4.263 4.270 4.256 4.300 1,932,139 4.2703 0.00%
2022-02-09 0 5.730 5.720 5.730 5.640 5.740 2,261,500 12,883,750 5.6970 4.270 4.263 4.270 4.203 4.278 3,034,398 4.2459 1.60%
2022-02-08 0 5.640 5.640 5.650 5.600 5.680 1,019,811 5,750,339 5.6386 4.203 4.203 4.211 4.174 4.233 1,368,345 4.2024 0.36%
2022-02-07 0 5.620 5.600 5.620 5.550 5.660 2,182,500 12,262,980 5.6188 4.189 4.174 4.189 4.136 4.218 2,928,399 4.1876 -0.35%
2022-02-04 0 5.640 5.630 5.640 5.510 5.670 916,500 5,167,760 5.6386 4.203 4.196 4.203 4.107 4.226 1,229,726 4.2024 0.18%
2022-01-31 0 5.630 5.600 5.630 5.470 5.640 585,500 3,263,895 5.5745 4.196 4.174 4.196 4.077 4.203 785,603 4.1546 2.55%
2022-01-28 0 5.490 5.490 5.500 5.360 5.520 2,083,500 11,353,865 5.4494 4.092 4.092 4.099 3.995 4.114 2,795,564 4.0614 -0.36%
2022-01-27 0 5.510 5.500 5.510 5.390 5.510 1,373,500 7,492,265 5.4549 4.107 4.099 4.107 4.017 4.107 1,842,912 4.0654 0.55%
2022-01-26 0 5.480 5.450 5.480 5.310 5.570 13,331,000 71,562,060 5.3681 4.084 4.062 4.084 3.957 4.151 17,887,049 4.0008 -0.36%
2022-01-25 0 5.500 5.490 5.500 5.430 5.690 3,976,500 22,031,785 5.5405 4.099 4.092 4.099 4.047 4.241 5,335,522 4.1293 -2.83%
2022-01-24 0 5.660 5.660 5.670 5.600 5.750 2,698,000 15,248,825 5.6519 4.218 4.218 4.226 4.174 4.285 3,620,078 4.2123 -0.70%
2022-01-21 0 5.700 5.680 5.700 5.650 5.740 1,513,000 8,597,495 5.6824 4.248 4.233 4.248 4.211 4.278 2,030,088 4.2350 -0.52%
2022-01-20 0 5.730 5.720 5.730 5.680 5.800 1,267,500 7,268,330 5.7344 4.270 4.263 4.270 4.233 4.323 1,700,685 4.2738 0.17%
2022-01-19 0 5.720 5.710 5.720 5.670 5.850 2,549,000 14,586,505 5.7224 4.263 4.256 4.263 4.226 4.360 3,420,155 4.2649 -1.89%
2022-01-18 0 5.830 5.820 5.830 5.800 5.900 2,870,000 16,771,920 5.8439 4.345 4.338 4.345 4.323 4.397 3,850,861 4.3554 0.69%
2022-01-17 0 5.790 5.790 5.800 5.760 5.880 2,791,000 16,261,425 5.8264 4.315 4.315 4.323 4.293 4.382 3,744,862 4.3423 -1.19%
2022-01-14 0 5.860 5.840 5.860 5.660 5.880 3,952,081 22,975,961 5.8136 4.367 4.352 4.367 4.218 4.382 5,302,758 4.3328 2.99%
2022-01-13 0 5.690 5.660 5.690 5.620 5.790 2,319,500 13,154,475 5.6713 4.241 4.218 4.241 4.189 4.315 3,112,220 4.2267 -0.52%
2022-01-12 0 5.720 5.700 5.720 5.590 5.730 2,498,974 14,189,558 5.6782 4.263 4.248 4.263 4.166 4.270 3,353,032 4.2319 1.78%
2022-01-11 0 5.620 5.590 5.620 5.580 5.720 1,493,000 8,450,725 5.6602 4.189 4.166 4.189 4.159 4.263 2,003,253 4.2185 -0.71%
2022-01-10 0 5.660 5.650 5.660 5.500 5.690 3,343,000 18,746,165 5.6076 4.218 4.211 4.218 4.099 4.241 4,485,515 4.1793 3.28%
2022-01-07 0 5.480 5.480 5.510 5.430 5.550 1,810,675 9,958,605 5.4999 4.084 4.084 4.107 4.047 4.136 2,429,498 4.0990 -0.18%
2022-01-06 0 5.490 5.480 5.490 5.420 5.570 1,103,000 6,056,265 5.4907 4.092 4.084 4.092 4.039 4.151 1,479,965 4.0922 -0.18%
2022-01-05 0 5.500 5.500 5.510 5.460 5.660 11,457,277 63,770,821 5.5660 4.099 4.099 4.107 4.069 4.218 15,372,956 4.1482 -1.43%
2022-01-04 0 5.580 5.560 5.580 5.550 5.730 4,258,000 23,928,075 5.6196 4.159 4.144 4.159 4.136 4.270 5,713,229 4.1882 -0.71%
2022-01-03 0 5.620 5.590 5.620 5.560 5.630 423,000 2,366,197 5.5938 4.189 4.166 4.189 4.144 4.196 567,566 4.1690 -0.18%
2021-12-31 0 5.630 5.600 5.630 5.540 5.640 941,000 5,270,254 5.6007 4.196 4.174 4.196 4.129 4.203 1,262,599 4.1741 2.74%
2021-12-30 0 5.480 5.470 5.480 5.430 5.560 754,500 4,125,900 5.4684 4.084 4.077 4.084 4.047 4.144 1,012,361 4.0755 0.74%
2021-12-29 0 5.440 5.430 5.440 5.420 5.670 647,000 3,528,000 5.4529 4.054 4.047 4.054 4.039 4.226 868,121 4.0639 -1.98%
2021-12-28 0 5.550 5.540 5.550 5.520 5.660 2,122,957 11,813,788 5.5648 4.136 4.129 4.136 4.114 4.218 2,848,506 4.1474 -0.36%
2021-12-24 0 5.570 5.550 5.570 5.540 5.940 6,051,500 34,226,395 5.6559 4.151 4.136 4.151 4.129 4.427 8,119,682 4.2152 -5.91%
2021-12-23 0 5.920 5.910 5.920 5.640 6.100 29,301,500 176,896,005 6.0371 4.412 4.405 4.412 4.203 4.546 39,315,683 4.4994 4.78%
2021-12-22 0 5.650 5.640 5.650 5.520 5.690 2,745,000 15,384,175 5.6044 4.211 4.203 4.211 4.114 4.241 3,683,141 4.1769 2.36%
2021-12-21 0 5.520 5.510 5.520 5.410 5.520 2,084,222 11,385,910 5.4629 4.114 4.107 4.114 4.032 4.114 2,796,533 4.0714 2.41%
2021-12-20 0 5.390 5.390 5.400 5.380 5.480 2,178,549 11,803,850 5.4182 4.017 4.017 4.025 4.010 4.084 2,923,097 4.0381 -2.36%
2021-12-17 0 5.520 5.490 5.520 5.400 5.530 1,704,939 9,341,023 5.4788 4.114 4.092 4.114 4.025 4.121 2,287,625 4.0833 1.66%
2021-12-16 0 5.430 5.410 5.430 5.290 5.450 1,827,526 9,837,990 5.3832 4.047 4.032 4.047 3.943 4.062 2,452,108 4.0121 2.26%
2021-12-15 0 5.310 5.290 5.310 5.230 5.390 2,922,715 15,529,419 5.3134 3.957 3.943 3.957 3.898 4.017 3,921,592 3.9600 -0.38%
2021-12-14 0 5.330 5.330 5.340 5.290 5.370 1,660,914 8,859,860 5.3343 3.972 3.972 3.980 3.943 4.002 2,228,554 3.9756 -0.37%
2021-12-13 0 5.350 5.330 5.350 5.300 5.450 1,783,390 9,525,992 5.3415 3.987 3.972 3.987 3.950 4.062 2,392,888 3.9810 -0.37%
2021-12-10 0 5.370 5.340 5.370 5.310 5.440 871,500 4,670,681 5.3594 4.002 3.980 4.002 3.957 4.054 1,169,347 3.9943 -0.56%
2021-12-09 0 5.400 5.390 5.400 5.320 5.420 1,398,680 7,541,547 5.3919 4.025 4.017 4.025 3.965 4.039 1,876,698 4.0185 1.12%
2021-12-08 0 5.340 5.330 5.340 5.310 5.410 966,497 5,151,684 5.3303 3.980 3.972 3.980 3.957 4.032 1,296,810 3.9726 0.75%
2021-12-07 0 5.300 5.300 5.310 5.260 5.400 3,213,059 17,038,201 5.3028 3.950 3.950 3.957 3.920 4.025 4,311,165 3.9521 -0.38%
2021-12-06 0 5.320 5.320 5.330 5.280 5.390 2,063,000 10,974,205 5.3195 3.965 3.965 3.972 3.935 4.017 2,768,058 3.9646 -2.03%
2021-12-03 0 5.430 5.430 5.440 5.320 5.430 2,249,000 12,115,945 5.3873 4.047 4.047 4.054 3.965 4.047 3,017,626 4.0151 0.37%
2021-12-02 0 5.410 5.410 5.420 5.340 5.480 2,574,500 14,006,390 5.4404 4.032 4.032 4.039 3.980 4.084 3,454,370 4.0547 0.37%
2021-12-01 0 5.390 5.380 5.390 5.310 5.400 2,777,239 14,894,208 5.3630 4.017 4.010 4.017 3.957 4.025 3,726,398 3.9969 0.00%
2021-11-30 0 5.390 5.390 5.400 5.260 5.490 4,179,000 22,226,420 5.3186 4.017 4.017 4.025 3.920 4.092 5,607,230 3.9639 -0.19%
2021-11-29 0 5.400 5.380 5.400 5.320 5.460 2,327,500 12,514,507 5.3768 4.025 4.010 4.025 3.965 4.069 3,122,954 4.0073 -1.10%
2021-11-26 0 5.460 5.450 5.460 5.440 5.550 1,773,000 9,722,402 5.4836 4.069 4.062 4.069 4.054 4.136 2,378,947 4.0869 -1.44%
2021-11-25 0 5.540 5.520 5.540 5.520 5.580 654,500 3,626,005 5.5401 4.129 4.114 4.129 4.114 4.159 878,184 4.1290 -0.18%
2021-11-24 0 5.550 5.540 5.550 5.490 5.590 1,587,713 8,770,486 5.5240 4.136 4.129 4.136 4.092 4.166 2,130,335 4.1170 -0.18%
2021-11-23 0 5.560 5.550 5.560 5.510 5.580 1,074,500 5,960,135 5.5469 4.144 4.136 4.144 4.107 4.159 1,441,725 4.1340 0.54%
2021-11-22 0 5.530 5.510 5.530 5.500 5.600 997,000 5,507,852 5.5244 4.121 4.107 4.121 4.099 4.174 1,337,738 4.1173 -0.90%
2021-11-19 0 5.580 5.560 5.580 5.530 5.620 1,091,500 6,069,262 5.5605 4.159 4.144 4.159 4.121 4.189 1,464,535 4.1442 0.00%
2021-11-18 0 5.580 5.560 5.580 5.510 5.600 1,904,259 10,539,501 5.5347 4.159 4.144 4.159 4.107 4.174 2,555,065 4.1249 0.36%
2021-11-17 0 5.560 5.560 5.570 5.560 5.700 910,500 5,089,515 5.5898 4.144 4.144 4.151 4.144 4.248 1,221,676 4.1660 -1.24%
2021-11-16 0 5.630 5.620 5.630 5.550 5.630 587,000 3,289,795 5.6044 4.196 4.189 4.196 4.136 4.196 787,615 4.1769 1.08%
2021-11-15 0 5.570 5.570 5.580 5.520 5.650 1,797,000 10,016,465 5.5740 4.151 4.151 4.159 4.114 4.211 2,411,149 4.1542 -1.24%
2021-11-12 0 5.640 5.590 5.640 5.560 5.850 957,180 5,384,002 5.6249 4.203 4.166 4.203 4.144 4.360 1,284,309 4.1921 -1.05%
2021-11-11 0 5.700 5.700 5.720 5.580 5.750 4,657,500 26,256,277 5.6374 4.248 4.248 4.263 4.159 4.285 6,249,263 4.2015 2.33%
2021-11-10 0 5.570 5.570 5.600 5.500 5.620 1,980,000 11,008,632 5.5599 4.151 4.151 4.174 4.099 4.189 2,656,692 4.1437 -0.89%
2021-11-09 0 5.620 5.590 5.620 5.460 5.630 1,305,557 7,257,280 5.5588 4.189 4.166 4.189 4.069 4.196 1,751,749 4.1429 1.81%
2021-11-08 0 5.520 5.490 5.520 5.470 5.580 1,911,500 10,549,905 5.5192 4.114 4.092 4.114 4.077 4.159 2,564,781 4.1134 0.36%
2021-11-05 0 5.500 5.480 5.500 5.460 5.600 4,195,500 23,114,505 5.5094 4.099 4.084 4.099 4.069 4.174 5,629,369 4.1061 -1.43%
2021-11-04 0 5.580 5.580 5.590 5.520 5.760 5,995,000 33,411,927 5.5733 4.159 4.159 4.166 4.114 4.293 8,043,872 4.1537 -1.06%
2021-11-03 0 5.640 5.610 5.640 5.590 5.780 1,912,500 10,783,090 5.6382 4.203 4.181 4.203 4.166 4.308 2,566,123 4.2021 -0.18%
2021-11-02 0 5.650 5.640 5.650 5.610 5.820 2,852,500 16,173,305 5.6699 4.211 4.203 4.211 4.181 4.338 3,827,380 4.2257 -1.57%
2021-11-01 0 5.740 5.730 5.740 5.730 5.880 2,299,500 13,294,894 5.7816 4.278 4.270 4.278 4.270 4.382 3,085,385 4.3090 -2.38%
2021-10-29 0 5.880 5.860 5.880 5.760 5.930 5,455,000 31,835,548 5.8360 4.382 4.367 4.382 4.293 4.420 7,319,320 4.3495 0.68%
2021-10-28 0 5.840 5.820 5.840 5.780 5.970 3,637,500 21,197,030 5.8274 4.352 4.338 4.352 4.308 4.449 4,880,665 4.3431 -2.18%
2021-10-27 0 5.970 5.950 5.970 5.910 6.020 2,052,500 12,204,160 5.9460 4.449 4.434 4.449 4.405 4.487 2,753,970 4.4315 -0.67%
2021-10-26 0 6.010 5.990 6.010 5.990 6.100 1,143,000 6,864,082 6.0053 4.479 4.464 4.479 4.464 4.546 1,533,636 4.4757 -0.83%
2021-10-25 0 6.060 6.020 6.060 6.010 6.140 969,891 5,860,536 6.0425 4.516 4.487 4.516 4.479 4.576 1,301,364 4.5034 -1.30%
2021-10-22 0 6.140 6.130 6.140 5.950 6.150 3,331,000 20,281,767 6.0888 4.576 4.569 4.576 4.434 4.584 4,469,414 4.5379 2.68%
2021-10-21 0 5.980 5.970 5.980 5.920 6.060 6,277,500 37,542,605 5.9805 4.457 4.449 4.457 4.412 4.516 8,422,920 4.4572 -0.33%
2021-10-20 0 6.000 5.990 6.000 5.950 6.070 1,874,500 11,276,304 6.0156 4.472 4.464 4.472 4.434 4.524 2,515,136 4.4834 -0.99%
2021-10-19 0 6.060 6.050 6.060 5.910 6.070 1,894,686 11,355,364 5.9933 4.516 4.509 4.516 4.405 4.524 2,542,220 4.4667 1.85%
2021-10-18 0 5.950 5.930 5.950 5.870 5.950 1,381,000 8,168,771 5.9151 4.434 4.420 4.434 4.375 4.434 1,852,975 4.4085 1.02%
2021-10-15 0 5.890 5.890 5.900 5.850 6.050 3,052,565 17,990,937 5.8937 4.390 4.390 4.397 4.360 4.509 4,095,820 4.3925 -0.67%
2021-10-12 0 5.930 5.920 5.930 5.910 6.030 1,489,000 8,873,991 5.9597 4.420 4.412 4.420 4.405 4.494 1,997,886 4.4417 -1.17%
2021-10-11 0 6.000 6.000 6.020 5.990 6.090 1,377,341 8,303,039 6.0283 4.472 4.472 4.487 4.464 4.539 1,848,066 4.4928 0.00%
2021-10-08 0 6.000 6.000 6.020 5.990 6.140 1,742,500 10,516,529 6.0353 4.472 4.472 4.487 4.464 4.576 2,338,023 4.4980 -1.80%
2021-10-07 0 6.110 6.100 6.110 6.030 6.140 2,135,000 13,029,624 6.1029 4.554 4.546 4.554 4.494 4.576 2,864,665 4.5484 1.66%
2021-10-06 0 6.010 6.010 6.040 5.960 6.070 1,667,000 10,019,876 6.0107 4.479 4.479 4.502 4.442 4.524 2,236,720 4.4797 0.00%
2021-10-05 0 6.010 6.000 6.010 5.940 6.090 1,788,342 10,751,392 6.0119 4.479 4.472 4.479 4.427 4.539 2,399,532 4.4806 -0.17%
2021-10-04 0 6.020 6.000 6.020 5.920 6.180 2,208,500 13,260,755 6.0044 4.487 4.472 4.487 4.412 4.606 2,963,285 4.4750 -1.31%
2021-09-30 0 6.100 6.050 6.100 5.830 6.120 3,721,500 22,306,913 5.9941 4.546 4.509 4.546 4.345 4.561 4,993,373 4.4673 1.84%
2021-09-29 0 5.990 5.960 5.990 5.860 6.000 2,078,000 12,371,857 5.9537 4.464 4.442 4.464 4.367 4.472 2,788,185 4.4372 1.35%
2021-09-28 0 5.910 5.900 5.910 5.790 5.930 2,404,749 14,111,056 5.8680 4.405 4.397 4.405 4.315 4.420 3,226,604 4.3733 2.60%
2021-09-27 0 5.760 5.760 5.790 5.760 5.910 3,108,000 18,099,320 5.8235 4.293 4.293 4.315 4.293 4.405 4,170,201 4.3402 -1.03%
2021-09-24 0 5.820 5.810 5.820 5.730 5.950 4,651,193 27,256,285 5.8601 4.338 4.330 4.338 4.270 4.434 6,240,801 4.3674 -1.02%
2021-09-23 0 5.880 5.870 5.880 5.860 6.110 3,401,557 20,173,809 5.9308 4.382 4.375 4.382 4.367 4.554 4,564,085 4.4201 -0.34%
2021-09-21 0 5.900 5.900 5.910 5.770 5.930 2,203,500 12,887,825 5.8488 4.397 4.397 4.405 4.300 4.420 2,956,576 4.3590 1.72%
2021-09-20 0 5.800 5.790 5.800 5.730 5.990 3,025,000 17,563,430 5.8061 4.323 4.315 4.323 4.270 4.464 4,058,835 4.3272 -3.17%
2021-09-17 0 5.990 5.980 5.990 5.850 6.000 2,775,000 16,459,090 5.9312 4.464 4.457 4.464 4.360 4.472 3,723,394 4.4205 0.50%
2021-09-16 0 5.960 5.930 5.960 5.900 6.040 3,110,500 18,491,285 5.9448 4.442 4.420 4.442 4.397 4.502 4,173,555 4.4306 -1.16%
2021-09-15 0 6.030 6.000 6.030 5.850 6.250 13,232,236 79,265,768 5.9904 4.494 4.472 4.494 4.360 4.658 17,754,531 4.4645 -3.21%
2021-09-14 0 6.230 6.220 6.230 6.200 6.310 3,751,000 23,503,312 6.2659 4.643 4.636 4.643 4.621 4.703 5,032,955 4.6699 -1.27%
2021-09-13 0 6.310 6.290 6.310 6.200 6.370 5,708,000 35,972,953 6.3022 4.703 4.688 4.703 4.621 4.747 7,658,786 4.6970 -0.47%
2021-09-10 0 6.340 6.320 6.340 6.120 6.390 10,540,341 66,155,154 6.2764 4.725 4.710 4.725 4.561 4.762 14,142,645 4.6777 2.92%
2021-09-09 0 6.160 6.150 6.160 6.060 6.190 2,697,203 16,534,688 6.1303 4.591 4.584 4.591 4.516 4.613 3,619,008 4.5688 -0.16%
2021-09-08 0 6.170 6.160 6.180 6.100 6.260 3,827,750 23,523,782 6.1456 4.598 4.591 4.606 4.546 4.666 5,135,935 4.5802 -0.48%
2021-09-07 0 6.200 6.200 6.230 6.200 6.270 2,653,000 16,540,830 6.2348 4.621 4.621 4.643 4.621 4.673 3,559,699 4.6467 0.00%
2021-09-06 0 6.200 6.200 6.210 6.160 6.250 4,528,500 28,092,790 6.2036 4.621 4.621 4.628 4.591 4.658 6,076,176 4.6234 0.16%
2021-09-03 0 6.190 6.170 6.190 6.090 6.210 3,989,500 24,489,967 6.1386 4.613 4.598 4.613 4.539 4.628 5,352,965 4.5750 0.00%
2021-09-02 0 6.190 6.160 6.190 6.150 6.240 2,848,000 17,633,550 6.1916 4.613 4.591 4.613 4.584 4.651 3,821,342 4.6145 -0.16%
2021-09-01 0 6.200 6.180 6.200 6.120 6.380 7,348,000 45,619,540 6.2084 4.621 4.606 4.621 4.561 4.755 9,859,278 4.6271 -2.05%
2021-08-31 0 6.330 6.280 6.330 6.100 6.330 5,394,452 33,651,052 6.2381 4.718 4.680 4.718 4.546 4.718 7,238,079 4.6492 3.09%
2021-08-30 0 6.140 6.130 6.140 6.060 6.160 4,527,500 27,676,547 6.1130 4.576 4.569 4.576 4.516 4.591 6,074,834 4.5559 0.49%
2021-08-27 0 6.110 6.090 6.110 5.900 6.240 7,483,500 45,517,487 6.0824 4.554 4.539 4.554 4.397 4.651 10,041,087 4.5331 3.91%
2021-08-26 0 5.880 5.870 5.880 5.810 6.010 5,454,424 32,101,157 5.8853 4.382 4.375 4.382 4.330 4.479 7,318,547 4.3863 -0.84%
2021-08-25 0 5.930 5.900 5.930 5.860 6.050 5,105,500 30,213,479 5.9178 4.420 4.397 4.420 4.367 4.509 6,850,373 4.4105 -0.50%
2021-08-24 0 5.960 5.960 5.970 5.850 6.000 4,477,000 26,546,656 5.9296 4.442 4.442 4.449 4.360 4.472 6,007,075 4.4192 0.85%
2021-08-23 0 5.910 5.910 5.930 5.890 6.020 3,410,000 20,244,550 5.9368 4.405 4.405 4.420 4.390 4.487 4,575,413 4.4246 -0.17%
2021-08-20 0 5.920 5.910 5.920 5.800 6.100 5,514,000 32,574,472 5.9076 4.412 4.405 4.412 4.323 4.546 7,398,484 4.4029 -2.79%
2021-08-19 0 6.090 6.070 6.090 6.060 6.230 4,631,000 28,394,965 6.1315 4.539 4.524 4.539 4.516 4.643 6,213,707 4.5697 -2.40%
2021-08-18 0 6.240 6.220 6.240 6.190 6.340 4,388,024 27,363,718 6.2360 4.651 4.636 4.651 4.613 4.725 5,887,690 4.6476 0.00%
2021-08-17 0 6.240 6.220 6.240 6.210 6.430 3,150,500 19,807,855 6.2872 4.651 4.636 4.651 4.628 4.792 4,227,226 4.6858 -2.65%
2021-08-16 0 6.410 6.410 6.420 6.330 6.420 3,361,500 21,457,135 6.3832 4.777 4.777 4.785 4.718 4.785 4,510,338 4.7573 0.16%
2021-08-13 0 6.400 6.400 6.420 6.310 6.450 3,016,500 19,268,488 6.3877 4.770 4.770 4.785 4.703 4.807 4,047,430 4.7607 0.31%
2021-08-12 0 6.380 6.350 6.380 6.260 6.480 9,905,000 62,620,635 6.3221 4.755 4.733 4.755 4.666 4.829 13,290,167 4.7118 -0.31%
2021-08-11 0 6.400 6.400 6.410 6.300 6.480 4,306,500 27,477,580 6.3805 4.770 4.770 4.777 4.695 4.829 5,778,304 4.7553 -0.16%
2021-08-10 0 6.410 6.390 6.410 6.280 6.410 8,126,000 51,295,910 6.3126 4.777 4.762 4.777 4.680 4.777 10,903,170 4.7047 0.94%
2021-08-09 0 6.350 6.310 6.350 6.120 6.390 3,959,500 24,909,765 6.2911 4.733 4.703 4.733 4.561 4.762 5,312,712 4.6887 0.63%
2021-08-06 0 6.310 6.310 6.320 6.270 6.450 2,568,000 16,275,880 6.3380 4.703 4.703 4.710 4.673 4.807 3,445,649 4.7236 -0.94%
2021-08-05 0 6.370 6.360 6.370 6.340 6.510 3,320,052 21,258,566 6.4031 4.747 4.740 4.747 4.725 4.852 4,454,725 4.7721 -1.24%
2021-08-04 0 6.450 6.360 6.450 6.220 6.450 4,446,725 28,181,055 6.3375 4.807 4.740 4.807 4.636 4.807 5,966,453 4.7233 0.00%
2021-08-03 0 6.450 6.430 6.450 6.390 6.550 3,823,000 24,711,489 6.4639 4.807 4.792 4.807 4.762 4.882 5,129,562 4.8175 0.00%
2021-08-02 0 6.450 6.440 6.450 6.270 6.510 3,711,500 23,812,540 6.4159 4.807 4.800 4.807 4.673 4.852 4,979,955 4.7817 0.31%
2021-07-30 0 6.430 6.430 6.440 6.280 6.470 5,449,500 34,770,789 6.3805 4.792 4.792 4.800 4.680 4.822 7,311,940 4.7553 -1.08%
2021-07-29 0 6.500 6.480 6.500 6.260 6.500 10,399,000 66,831,870 6.4268 4.844 4.829 4.844 4.666 4.844 13,952,998 4.7898 5.86%
2021-07-28 0 6.140 6.140 6.150 5.760 6.180 15,728,000 94,224,494 5.9909 4.576 4.576 4.584 4.293 4.606 21,103,256 4.4649 1.49%
2021-07-27 0 6.050 6.030 6.050 5.920 6.410 10,986,061 67,453,183 6.1399 4.509 4.494 4.509 4.412 4.777 14,740,695 4.5760 -4.57%
2021-07-26 0 6.340 6.330 6.340 6.210 6.550 11,504,250 73,398,687 6.3801 4.725 4.718 4.725 4.628 4.882 15,435,982 4.7550 -4.52%
2021-07-23 0 6.640 6.610 6.640 6.500 6.760 7,943,000 52,377,587 6.5942 4.949 4.926 4.949 4.844 5.038 10,657,627 4.9146 -0.15%
2021-07-22 0 6.650 6.640 6.650 6.580 6.670 3,479,500 23,021,525 6.6163 4.956 4.949 4.956 4.904 4.971 4,668,666 4.9311 0.76%
2021-07-21 0 6.600 6.600 6.620 6.580 6.780 3,702,000 24,649,355 6.6584 4.919 4.919 4.934 4.904 5.053 4,967,208 4.9624 0.30%
2021-07-20 0 6.580 6.560 6.580 6.500 6.810 8,689,000 57,236,415 6.5872 4.904 4.889 4.904 4.844 5.075 11,658,583 4.9094 -2.81%
2021-07-19 0 6.770 6.740 6.780 6.680 6.900 2,837,000 19,295,357 6.8013 5.046 5.023 5.053 4.979 5.142 3,806,583 5.0689 0.00%
2021-07-16 0 6.770 6.740 6.770 6.690 6.830 2,311,000 15,587,288 6.7448 5.046 5.023 5.046 4.986 5.090 3,100,815 5.0268 0.00%
2021-07-15 0 6.770 6.750 6.770 6.700 6.870 3,416,500 23,131,710 6.7706 5.046 5.031 5.046 4.993 5.120 4,584,135 5.0460 -0.15%
2021-07-14 0 6.780 6.780 6.790 6.650 6.880 5,529,500 37,481,676 6.7785 5.053 5.053 5.061 4.956 5.128 7,419,281 5.0519 1.35%
2021-07-13 0 6.690 6.680 6.690 6.610 6.860 9,161,000 61,403,915 6.7028 4.986 4.979 4.986 4.926 5.113 12,291,895 4.9955 -1.91%
2021-07-12 0 6.820 6.810 6.820 6.770 6.980 4,834,000 32,957,260 6.8178 5.083 5.075 5.083 5.046 5.202 6,486,085 5.0812 -1.16%
2021-07-09 0 6.900 6.870 6.900 6.600 6.920 9,283,000 63,167,767 6.8047 5.142 5.120 5.142 4.919 5.157 12,455,590 5.0714 2.53%
2021-07-08 0 6.730 6.720 6.730 6.640 6.860 6,010,500 40,306,330 6.7060 5.016 5.008 5.016 4.949 5.113 8,064,669 4.9979 -1.32%
2021-07-07 0 6.820 6.820 6.830 6.730 7.000 10,140,000 69,401,342 6.8443 5.083 5.083 5.090 5.016 5.217 13,605,482 5.1010 -1.16%
2021-07-06 0 6.900 6.900 6.910 6.840 7.150 6,307,451 43,798,645 6.9440 5.142 5.142 5.150 5.098 5.329 8,463,107 5.1752 -2.82%
2021-07-05 0 7.100 7.090 7.100 6.960 7.680 17,429,127 125,767,323 7.2159 5.292 5.284 5.292 5.187 5.724 23,385,766 5.3779 -1.93%
2021-07-02 0 7.240 7.230 7.240 7.170 7.570 8,138,302 59,608,986 7.3245 5.396 5.388 5.396 5.344 5.642 10,919,676 5.4589 -4.61%
2021-06-30 0 7.590 7.580 7.590 7.460 7.940 6,065,250 45,863,765 7.5617 5.657 5.649 5.657 5.560 5.918 8,138,131 5.6357 -2.19%
2021-06-29 0 7.760 7.760 7.770 7.700 8.050 6,522,500 51,266,447 7.8599 5.783 5.783 5.791 5.739 6.000 8,751,652 5.8579 -1.27%
2021-06-28 0 7.860 7.850 7.860 7.680 8.190 11,792,000 92,989,650 7.8858 5.858 5.851 5.858 5.724 6.104 15,822,075 5.8772 2.08%
2021-06-25 0 7.700 7.700 7.730 7.410 7.890 22,116,000 168,595,280 7.6232 5.739 5.739 5.761 5.523 5.880 29,674,441 5.6815 -0.26%
2021-06-24 0 7.720 7.710 7.720 7.610 8.070 22,101,500 174,151,207 7.8796 5.754 5.746 5.754 5.672 6.014 29,654,986 5.8726 -1.91%
2021-06-23 0 7.870 7.860 7.870 7.020 7.900 27,142,000 207,387,132 7.6408 5.865 5.858 5.865 5.232 5.888 36,418,144 5.6946 11.47%
2021-06-22 0 7.060 7.060 7.070 6.840 7.110 6,087,000 42,553,495 6.9909 5.262 5.262 5.269 5.098 5.299 8,167,314 5.2102 1.44%
2021-06-21 0 6.960 6.950 6.970 6.740 7.200 5,420,000 38,048,860 7.0201 5.187 5.180 5.195 5.023 5.366 7,272,358 5.2320 0.14%
2021-06-18 0 6.950 6.940 6.950 6.940 7.150 3,417,000 23,893,735 6.9926 5.180 5.172 5.180 5.172 5.329 4,584,806 5.2115 -1.00%
2021-06-17 0 7.020 7.010 7.020 6.890 7.050 4,449,500 31,101,657 6.9899 5.232 5.224 5.232 5.135 5.254 5,970,177 5.2095 0.86%
2021-06-16 0 6.960 6.950 6.960 6.940 7.170 5,665,000 39,765,600 7.0195 5.187 5.180 5.187 5.172 5.344 7,601,090 5.2316 -2.11%
2021-06-15 0 7.110 7.100 7.110 6.910 7.270 4,895,500 34,521,852 7.0518 5.299 5.292 5.299 5.150 5.418 6,568,603 5.2556 -1.52%
2021-06-11 0 7.220 7.200 7.220 7.110 7.280 4,766,600 34,361,034 7.2087 5.381 5.366 5.381 5.299 5.426 6,395,650 5.3726 1.12%
2021-06-10 0 7.140 7.140 7.150 7.080 7.280 3,893,500 27,897,808 7.1652 5.321 5.321 5.329 5.277 5.426 5,224,156 5.3402 -1.11%
2021-06-09 0 7.530 7.530 7.540 7.380 7.600 6,307,500 47,433,535 7.5202 5.381 5.381 5.388 5.274 5.431 8,826,550 5.3740 0.67%
2021-06-08 0 7.480 7.470 7.480 7.350 7.780 4,636,500 34,859,316 7.5185 5.345 5.338 5.345 5.252 5.560 6,488,197 5.3727 -2.48%
2021-06-07 0 7.670 7.670 7.680 7.550 7.870 11,116,500 85,790,860 7.7174 5.481 5.481 5.488 5.395 5.624 15,556,139 5.5149 0.00%
2021-06-04 0 7.670 7.670 7.680 7.210 7.730 22,246,500 168,843,020 7.5896 5.481 5.481 5.488 5.152 5.524 31,131,170 5.4236 5.21%
2021-06-03 0 7.290 7.270 7.290 7.210 7.440 5,901,000 43,320,151 7.3412 5.209 5.195 5.209 5.152 5.317 8,257,705 5.2460 1.25%
2021-06-02 0 7.200 7.190 7.200 7.100 7.270 4,178,000 30,052,015 7.1929 5.145 5.138 5.145 5.074 5.195 5,846,584 5.1401 1.12%
2021-06-01 0 7.120 7.120 7.130 7.020 7.190 1,504,500 10,709,530 7.1183 5.088 5.088 5.095 5.017 5.138 2,105,358 5.0868 0.42%
2021-05-31 0 7.090 7.080 7.090 6.940 7.140 1,507,500 10,666,995 7.0760 5.067 5.059 5.067 4.959 5.102 2,109,556 5.0565 1.14%
2021-05-28 0 7.010 7.010 7.020 7.000 7.220 3,257,000 23,158,633 7.1104 5.009 5.009 5.017 5.002 5.159 4,557,761 5.0811 -3.71%
2021-05-27 0 7.280 7.240 7.280 7.020 7.280 6,755,500 48,662,469 7.2034 5.202 5.174 5.202 5.017 5.202 9,453,470 5.1476 1.96%
2021-05-26 0 7.140 7.110 7.140 6.820 7.240 8,459,000 59,783,199 7.0674 5.102 5.081 5.102 4.874 5.174 11,837,303 5.0504 4.08%
2021-05-25 0 6.860 6.860 6.880 6.770 6.980 5,586,000 38,551,010 6.9014 4.902 4.902 4.916 4.838 4.988 7,816,902 4.9318 1.33%
2021-05-24 0 6.770 6.770 6.790 6.710 6.860 4,935,000 33,496,995 6.7876 4.838 4.838 4.852 4.795 4.902 6,905,910 4.8505 0.89%
2021-05-21 0 6.710 6.710 6.720 6.690 6.940 4,682,500 31,745,775 6.7797 4.795 4.795 4.802 4.781 4.959 6,552,568 4.8448 -2.04%
2021-05-20 0 6.850 6.840 6.850 6.670 6.880 3,885,900 26,403,365 6.7947 4.895 4.888 4.895 4.766 4.916 5,437,827 4.8555 1.48%
2021-05-18 0 6.750 6.740 6.750 6.730 6.900 3,206,000 21,758,110 6.7867 4.824 4.816 4.824 4.809 4.931 4,486,392 4.8498 -2.17%
2021-05-17 0 6.900 6.890 6.900 6.720 6.970 3,125,500 21,427,775 6.8558 4.931 4.924 4.931 4.802 4.981 4,373,743 4.8992 0.29%
2021-05-14 0 6.880 6.880 6.890 6.850 7.090 10,742,000 74,384,480 6.9246 4.916 4.916 4.924 4.895 5.067 15,032,074 4.9484 -0.86%
2021-05-13 0 6.940 6.920 6.940 6.630 7.160 19,153,000 132,756,955 6.9314 4.959 4.945 4.959 4.738 5.117 26,802,207 4.9532 3.12%
2021-05-12 0 6.730 6.710 6.730 6.350 6.770 14,518,000 95,688,912 6.5911 4.809 4.795 4.809 4.538 4.838 20,316,109 4.7100 5.65%
2021-05-11 0 6.370 6.370 6.380 6.320 6.410 2,314,662 14,744,934 6.3702 4.552 4.552 4.559 4.516 4.581 3,239,077 4.5522 -0.78%
2021-05-10 0 6.420 6.410 6.420 6.350 6.470 2,503,000 16,012,592 6.3974 4.588 4.581 4.588 4.538 4.623 3,502,633 4.5716 0.31%
2021-05-07 0 6.400 6.390 6.400 6.330 6.410 3,897,000 24,904,270 6.3906 4.573 4.566 4.573 4.523 4.581 5,453,360 4.5668 1.11%
2021-05-06 0 6.330 6.330 6.340 6.290 6.400 2,794,000 17,709,015 6.3382 4.523 4.523 4.531 4.495 4.573 3,909,850 4.5293 -0.31%
2021-05-05 0 6.350 6.340 6.350 6.270 6.400 3,218,500 20,399,583 6.3382 4.538 4.531 4.538 4.481 4.573 4,503,885 4.5293 -0.63%
2021-05-04 0 6.390 6.390 6.400 6.320 6.420 1,495,000 9,550,005 6.3880 4.566 4.566 4.573 4.516 4.588 2,092,064 4.5649 0.00%
2021-05-03 0 6.390 6.390 6.400 6.310 6.490 1,227,000 7,839,315 6.3890 4.566 4.566 4.573 4.509 4.638 1,717,032 4.5656 -1.24%
2021-04-30 0 6.470 6.420 6.470 6.370 6.510 1,781,000 11,446,687 6.4271 4.623 4.588 4.623 4.552 4.652 2,492,285 4.5928 1.57%
2021-04-29 0 6.370 6.360 6.370 6.350 6.460 939,000 6,011,810 6.4024 4.552 4.545 4.552 4.538 4.616 1,314,012 4.5752 0.16%
2021-04-28 0 6.360 6.360 6.370 6.290 6.410 2,860,500 18,104,302 6.3291 4.545 4.545 4.552 4.495 4.581 4,002,909 4.5228 -0.47%
2021-04-27 0 6.390 6.350 6.390 6.310 6.410 3,122,395 19,864,277 6.3619 4.566 4.538 4.566 4.509 4.581 4,369,398 4.5462 -0.16%
2021-04-26 0 6.400 6.400 6.410 6.390 6.490 1,566,000 10,058,810 6.4233 4.573 4.573 4.581 4.566 4.638 2,191,419 4.5901 -1.08%
2021-04-23 0 6.470 6.470 6.480 6.400 6.530 2,026,500 13,105,790 6.4672 4.623 4.623 4.631 4.573 4.666 2,835,831 4.6215 0.47%
2021-04-22 0 6.440 6.430 6.450 6.320 6.450 1,615,500 10,305,580 6.3792 4.602 4.595 4.609 4.516 4.609 2,260,688 4.5586 1.10%
2021-04-21 0 6.370 6.340 6.370 6.290 6.370 3,501,000 22,110,545 6.3155 4.552 4.531 4.552 4.495 4.552 4,899,208 4.5131 0.16%
2021-04-20 0 6.360 6.330 6.360 6.310 6.400 2,855,216 18,078,870 6.3319 4.545 4.523 4.545 4.509 4.573 3,995,515 4.5248 -0.16%
2021-04-19 0 6.370 6.350 6.370 6.290 6.370 2,020,073 12,813,134 6.3429 4.552 4.538 4.552 4.495 4.552 2,826,837 4.5327 0.31%
2021-04-16 0 6.350 6.350 6.360 6.280 6.360 2,006,500 12,709,355 6.3341 4.538 4.538 4.545 4.488 4.545 2,807,844 4.5264 0.47%
2021-04-15 0 6.320 6.320 6.330 6.240 6.330 1,679,000 10,533,560 6.2737 4.516 4.516 4.523 4.459 4.523 2,349,549 4.4832 0.16%
2021-04-14 0 6.310 6.300 6.310 6.280 6.350 1,403,000 8,842,680 6.3027 4.509 4.502 4.509 4.488 4.538 1,963,321 4.5039 0.16%
2021-04-13 0 6.300 6.300 6.330 6.280 6.350 3,631,190 22,887,666 6.3031 4.502 4.502 4.523 4.488 4.538 5,081,392 4.5042 -0.16%
2021-04-12 0 6.310 6.300 6.310 6.270 6.390 3,475,500 21,895,314 6.2999 4.509 4.502 4.509 4.481 4.566 4,863,524 4.5019 -0.47%
2021-04-09 0 6.340 6.340 6.350 6.280 6.360 3,125,500 19,690,460 6.2999 4.531 4.531 4.538 4.488 4.545 4,373,743 4.5020 0.16%
2021-04-08 0 6.330 6.330 6.340 6.270 6.430 4,242,569 26,854,264 6.3297 4.523 4.523 4.531 4.481 4.595 5,936,940 4.5233 -0.63%
2021-04-07 0 6.370 6.370 6.380 6.230 6.390 10,607,500 66,798,236 6.2973 4.552 4.552 4.559 4.452 4.566 14,843,858 4.5001 -0.16%
2021-04-01 0 6.380 6.380 6.400 6.280 6.500 3,706,500 23,614,760 6.3712 4.559 4.559 4.573 4.488 4.645 5,186,779 4.5529 0.00%
2021-03-31 0 6.380 6.330 6.380 6.230 6.380 1,310,500 8,268,780 6.3096 4.559 4.523 4.559 4.452 4.559 1,833,879 4.5089 1.75%
2021-03-30 0 6.270 6.260 6.270 6.230 6.310 867,000 5,431,186 6.2643 4.481 4.473 4.481 4.452 4.509 1,213,257 4.4765 0.16%
2021-03-29 0 6.260 6.210 6.260 6.190 6.320 1,599,500 10,008,935 6.2575 4.473 4.438 4.473 4.423 4.516 2,238,298 4.4717 1.79%
2021-03-26 0 6.150 6.150 6.170 6.110 6.210 1,369,500 8,425,734 6.1524 4.395 4.395 4.409 4.366 4.438 1,916,442 4.3965 0.49%
2021-03-25 0 6.120 6.120 6.130 6.040 6.160 2,206,500 13,477,997 6.1083 4.373 4.373 4.381 4.316 4.402 3,087,718 4.3650 0.00%
2021-03-24 0 6.120 6.110 6.120 6.100 6.310 1,578,000 9,689,168 6.1402 4.373 4.366 4.373 4.359 4.509 2,208,212 4.3878 -1.45%
2021-03-23 0 6.210 6.210 6.240 6.190 6.420 3,146,000 19,571,659 6.2211 4.438 4.438 4.459 4.423 4.588 4,402,430 4.4456 -2.97%
2021-03-22 0 6.400 6.390 6.400 6.200 6.410 2,684,000 17,015,190 6.3395 4.573 4.566 4.573 4.431 4.581 3,755,919 4.5302 3.23%
2021-03-19 0 6.200 6.190 6.200 6.170 6.280 2,562,103 15,922,321 6.2146 4.431 4.423 4.431 4.409 4.488 3,585,340 4.4410 -1.90%
2021-03-18 0 6.320 6.310 6.320 6.290 6.390 1,043,000 6,608,428 6.3360 4.516 4.509 4.516 4.495 4.566 1,459,547 4.5277 -0.32%
2021-03-17 0 6.340 6.330 6.340 6.240 6.370 1,481,000 9,354,822 6.3166 4.531 4.523 4.531 4.459 4.552 2,072,473 4.5138 0.32%
2021-03-16 0 6.320 6.300 6.320 6.190 6.330 1,412,066 8,834,450 6.2564 4.516 4.502 4.516 4.423 4.523 1,976,008 4.4709 2.27%
2021-03-15 0 6.180 6.160 6.180 6.080 6.260 5,841,800 35,930,058 6.1505 4.416 4.402 4.416 4.345 4.473 8,174,862 4.3952 -1.28%
2021-03-12 0 6.260 6.240 6.260 6.110 6.320 2,241,500 13,972,060 6.2334 4.473 4.459 4.473 4.366 4.516 3,136,696 4.4544 1.79%
2021-03-11 0 6.150 6.120 6.150 6.030 6.180 4,262,000 26,184,742 6.1438 4.395 4.373 4.395 4.309 4.416 5,964,131 4.3904 1.32%
2021-03-10 0 6.070 6.050 6.070 5.950 6.150 3,323,559 20,192,490 6.0756 4.338 4.323 4.338 4.252 4.395 4,650,901 4.3416 0.33%
2021-03-09 0 6.050 6.030 6.050 5.970 6.180 6,001,256 36,235,453 6.0380 4.323 4.309 4.323 4.266 4.416 8,398,001 4.3148 -0.33%
2021-03-08 0 6.070 6.070 6.090 6.060 6.340 7,517,962 46,304,337 6.1592 4.338 4.338 4.352 4.331 4.531 10,520,439 4.4014 -3.50%
2021-03-05 0 6.290 6.280 6.290 6.190 6.400 5,704,000 35,790,702 6.2747 4.495 4.488 4.495 4.423 4.573 7,982,028 4.4839 -2.18%
2021-03-04 0 6.430 6.400 6.430 6.400 6.560 3,631,500 23,469,145 6.4627 4.595 4.573 4.595 4.573 4.688 5,081,826 4.6183 -1.83%
2021-03-03 0 6.550 6.550 6.560 6.460 6.580 1,905,336 12,437,442 6.5277 4.681 4.681 4.688 4.616 4.702 2,666,277 4.6647 0.61%
2021-03-02 0 6.510 6.500 6.510 6.420 6.600 3,615,500 23,550,177 6.5137 4.652 4.645 4.652 4.588 4.716 5,059,436 4.6547 -1.66%
2021-03-01 0 6.620 6.620 6.630 6.460 6.870 5,482,732 36,607,770 6.6769 4.731 4.731 4.738 4.616 4.909 7,672,392 4.7714 1.22%
2021-02-26 0 6.540 6.490 6.540 6.430 6.580 4,929,000 32,081,587 6.5087 4.674 4.638 4.674 4.595 4.702 6,897,514 4.6512 -0.76%
2021-02-25 0 6.590 6.580 6.590 6.350 6.620 4,428,000 28,851,600 6.5157 4.709 4.702 4.709 4.538 4.731 6,196,427 4.6562 3.29%
2021-02-24 0 6.380 6.380 6.400 6.360 6.580 7,183,500 46,197,490 6.4311 4.559 4.559 4.573 4.545 4.702 10,052,402 4.5957 -2.15%
2021-02-23 0 6.520 6.520 6.530 6.450 6.600 3,846,500 25,113,679 6.5290 4.659 4.659 4.666 4.609 4.716 5,382,691 4.6656 -0.61%
2021-02-22 0 6.560 6.540 6.560 6.540 6.690 6,127,500 40,552,602 6.6181 4.688 4.674 4.688 4.674 4.781 8,574,663 4.7294 0.31%
2021-02-19 0 6.540 6.540 6.550 6.410 6.610 4,425,500 28,875,415 6.5248 4.674 4.674 4.681 4.581 4.724 6,192,929 4.6626 0.15%
2021-02-18 0 6.530 6.530 6.550 6.450 6.690 7,769,000 50,850,005 6.5452 4.666 4.666 4.681 4.609 4.781 10,871,735 4.6773 -2.39%
2021-02-17 0 6.690 6.690 6.700 6.560 6.720 2,782,000 18,558,635 6.6710 4.781 4.781 4.788 4.688 4.802 3,893,058 4.7671 0.00%
2021-02-16 0 6.690 6.690 6.700 6.470 6.740 3,457,500 22,970,235 6.6436 4.781 4.781 4.788 4.623 4.816 4,838,335 4.7475 3.40%
2021-02-11 0 6.470 6.470 6.490 6.420 6.550 1,661,000 10,746,227 6.4697 4.623 4.623 4.638 4.588 4.681 2,324,360 4.6233 -0.46%
2021-02-10 0 6.500 6.490 6.500 6.400 6.600 4,959,500 32,354,500 6.5237 4.645 4.638 4.645 4.573 4.716 6,940,194 4.6619 1.56%
2021-02-09 0 6.400 6.390 6.400 6.390 6.600 4,386,000 28,306,653 6.4539 4.573 4.566 4.573 4.566 4.716 6,137,654 4.6120 -2.14%
2021-02-08 0 6.540 6.540 6.550 6.400 6.780 19,733,982 130,686,731 6.6224 4.674 4.674 4.681 4.573 4.845 27,615,218 4.7324 3.97%
2021-02-05 0 6.290 6.280 6.290 6.230 6.590 8,114,500 51,944,340 6.4014 4.495 4.488 4.495 4.452 4.709 11,355,219 4.5745 0.16%
2021-02-04 0 6.280 6.270 6.280 6.100 6.600 23,936,000 152,450,892 6.3691 4.488 4.481 4.488 4.359 4.716 33,495,412 4.5514 3.29%
2021-02-03 0 6.080 6.080 6.090 5.970 6.230 8,576,895 52,006,847 6.0636 4.345 4.345 4.352 4.266 4.452 12,002,282 4.3331 1.16%
2021-02-02 0 6.010 5.990 6.010 5.940 6.100 4,166,000 24,974,915 5.9949 4.295 4.280 4.295 4.245 4.359 5,829,791 4.2840 0.33%
2021-02-01 0 5.990 5.970 5.990 5.910 6.050 3,795,000 22,643,145 5.9666 4.280 4.266 4.280 4.223 4.323 5,310,624 4.2637 1.18%
2021-01-29 0 5.920 5.880 5.920 5.800 6.030 4,668,500 27,577,875 5.9072 4.230 4.202 4.230 4.145 4.309 6,532,977 4.2213 -0.17%
2021-01-28 0 5.930 5.920 5.930 5.900 6.010 4,046,500 24,059,875 5.9458 4.238 4.230 4.238 4.216 4.295 5,662,566 4.2489 -1.00%
2021-01-27 0 5.990 5.990 6.030 5.940 6.140 4,033,500 24,307,510 6.0264 4.280 4.280 4.309 4.245 4.388 5,644,374 4.3065 -1.64%
2021-01-26 0 6.090 6.070 6.090 5.950 6.180 6,540,000 39,572,820 6.0509 4.352 4.338 4.352 4.252 4.416 9,151,905 4.3240 2.18%
2021-01-25 0 5.960 5.960 6.000 5.900 6.050 6,507,000 38,871,787 5.9738 4.259 4.259 4.288 4.216 4.323 9,105,725 4.2689 -0.17%
2021-01-22 0 5.970 5.960 5.970 5.910 6.110 7,881,114 47,266,626 5.9975 4.266 4.259 4.266 4.223 4.366 11,028,625 4.2858 -0.33%
2021-01-21 0 5.990 5.980 5.990 5.960 6.170 4,796,500 29,014,494 6.0491 4.280 4.273 4.280 4.259 4.409 6,712,097 4.3227 -1.64%
2021-01-20 0 6.090 6.090 6.100 5.920 6.100 8,371,228 50,426,998 6.0238 4.352 4.352 4.359 4.230 4.359 11,714,477 4.3047 2.35%
2021-01-19 0 5.950 5.940 5.950 5.840 6.030 4,257,500 25,300,424 5.9426 4.252 4.245 4.252 4.173 4.309 5,957,834 4.2466 2.41%
2021-01-18 0 5.810 5.810 5.820 5.770 5.870 8,380,000 48,681,070 5.8092 4.152 4.152 4.159 4.123 4.195 11,726,753 4.1513 -1.36%
2021-01-15 0 5.890 5.880 5.890 5.840 5.940 1,410,394 8,287,194 5.8758 4.209 4.202 4.209 4.173 4.245 1,973,668 4.1989 0.17%
2021-01-14 0 5.880 5.860 5.880 5.770 5.900 2,804,000 16,315,625 5.8187 4.202 4.188 4.202 4.123 4.216 3,923,844 4.1581 0.00%
2021-01-13 0 5.880 5.870 5.880 5.820 6.110 3,574,749 21,023,864 5.8812 4.202 4.195 4.202 4.159 4.366 5,002,410 4.2027 -2.00%
2021-01-12 0 6.000 5.990 6.000 5.950 6.130 2,010,500 12,081,148 6.0090 4.288 4.280 4.288 4.252 4.381 2,813,441 4.2941 -1.64%
2021-01-11 0 6.100 6.080 6.100 6.000 6.260 3,770,500 23,144,625 6.1383 4.359 4.345 4.359 4.288 4.473 5,276,339 4.3865 0.83%
2021-01-08 0 6.050 6.030 6.050 5.780 6.120 4,622,500 27,719,796 5.9967 4.323 4.309 4.323 4.130 4.373 6,468,605 4.2853 4.31%
2021-01-07 0 5.800 5.780 5.800 5.760 5.840 5,892,559 34,161,784 5.7974 4.145 4.130 4.145 4.116 4.173 8,245,893 4.1429 -1.53%
2021-01-06 0 5.890 5.860 5.890 5.730 5.930 8,036,500 46,613,875 5.8003 4.209 4.188 4.209 4.095 4.238 11,246,068 4.1449 -0.67%
2021-01-05 0 5.930 5.920 5.930 5.860 5.950 3,212,500 18,985,165 5.9098 4.238 4.230 4.238 4.188 4.252 4,495,488 4.2232 0.34%
2021-01-04 0 5.910 5.900 5.910 5.740 5.910 4,505,000 26,237,690 5.8241 4.223 4.216 4.223 4.102 4.223 6,304,179 4.1620 2.07%
2020-12-31 0 5.790 5.770 5.790 5.750 5.860 1,912,700 11,077,185 5.7914 4.138 4.123 4.138 4.109 4.188 2,676,582 4.1386 -0.34%
2020-12-30 0 5.810 5.800 5.810 5.740 5.870 3,856,500 22,444,335 5.8199 4.152 4.145 4.152 4.102 4.195 5,396,685 4.1589 1.22%
2020-12-29 0 5.740 5.730 5.740 5.710 5.820 3,624,000 20,888,835 5.7640 4.102 4.095 4.102 4.080 4.159 5,071,331 4.1190 -1.03%
2020-12-28 0 5.800 5.790 5.800 5.750 5.890 3,520,000 20,427,025 5.8031 4.145 4.138 4.145 4.109 4.209 4,925,796 4.1469 -0.17%
2020-12-24 0 5.810 5.810 5.830 5.660 5.870 1,202,867 7,011,620 5.8291 4.152 4.152 4.166 4.045 4.195 1,683,261 4.1655 -0.85%
2020-12-23 0 5.860 5.860 5.870 5.860 5.940 1,506,500 8,862,905 5.8831 4.188 4.188 4.195 4.188 4.245 2,108,157 4.2041 -0.51%
2020-12-22 0 5.890 5.870 5.890 5.860 5.970 4,205,000 24,878,735 5.9165 4.209 4.195 4.209 4.188 4.266 5,884,367 4.2279 -1.17%
2020-12-21 0 5.960 5.960 5.970 5.850 5.970 5,281,000 31,276,280 5.9224 4.259 4.259 4.266 4.180 4.266 7,390,093 4.2322 -0.17%
2020-12-18 0 5.970 5.960 5.970 5.840 5.980 5,314,000 31,428,095 5.9142 4.266 4.259 4.266 4.173 4.273 7,436,272 4.2263 0.67%
2020-12-17 0 5.930 5.930 5.940 5.830 5.980 2,799,500 16,559,925 5.9153 4.238 4.238 4.245 4.166 4.273 3,917,547 4.2271 0.68%
2020-12-16 0 5.890 5.880 5.890 5.810 5.910 2,910,170 17,028,631 5.8514 4.209 4.202 4.209 4.152 4.223 4,072,416 4.1815 1.38%
2020-12-15 0 5.810 5.810 5.820 5.780 5.880 2,766,500 16,086,435 5.8147 4.152 4.152 4.159 4.130 4.202 3,871,368 4.1552 -0.17%
2020-12-14 0 5.820 5.820 5.850 5.760 5.860 1,365,501 7,945,780 5.8189 4.159 4.159 4.180 4.116 4.188 1,910,846 4.1583 0.69%
2020-12-11 0 5.780 5.760 5.780 5.700 5.800 2,279,000 13,101,655 5.7489 4.130 4.116 4.130 4.073 4.145 3,189,173 4.1082 0.35%
2020-12-10 0 5.760 5.750 5.760 5.700 5.830 1,875,000 10,776,705 5.7476 4.116 4.109 4.116 4.073 4.166 2,623,826 4.1072 -0.69%
2020-12-09 0 5.800 5.780 5.800 5.730 5.840 2,200,500 12,691,400 5.7675 4.145 4.130 4.145 4.095 4.173 3,079,322 4.1215 -0.17%
2020-12-08 0 5.810 5.810 5.830 5.750 5.900 2,308,500 13,388,325 5.7996 4.152 4.152 4.166 4.109 4.216 3,230,454 4.1444 -1.53%
2020-12-07 0 5.900 5.890 5.900 5.800 5.930 1,469,500 8,611,325 5.8600 4.216 4.209 4.216 4.145 4.238 2,056,380 4.1876 -0.84%
2020-12-04 0 5.950 5.930 5.950 5.820 5.980 2,038,000 12,035,800 5.9057 4.252 4.238 4.252 4.159 4.273 2,851,924 4.2202 0.17%
2020-12-03 0 5.940 5.930 5.940 5.920 6.080 2,998,868 17,976,018 5.9943 4.245 4.238 4.245 4.230 4.345 4,196,537 4.2835 0.00%
2020-12-02 0 5.940 5.930 5.940 5.910 6.010 1,756,500 10,448,285 5.9484 4.245 4.238 4.245 4.223 4.295 2,458,000 4.2507 -0.83%
2020-12-01 0 5.990 5.960 5.990 5.870 6.000 3,147,839 18,784,382 5.9674 4.280 4.259 4.280 4.195 4.288 4,405,003 4.2643 1.01%
2020-11-30 0 5.930 5.890 5.930 5.790 5.960 4,130,900 24,319,705 5.8873 4.238 4.209 4.238 4.138 4.259 5,780,673 4.2071 1.54%
2020-11-27 0 5.840 5.840 5.850 5.780 5.870 771,500 4,485,110 5.8135 4.173 4.173 4.180 4.130 4.195 1,079,617 4.1544 0.34%
2020-11-26 0 5.820 5.820 5.830 5.800 5.870 744,500 4,337,051 5.8255 4.159 4.159 4.166 4.145 4.195 1,041,834 4.1629 -1.36%
2020-11-25 0 5.900 5.900 5.910 5.860 6.000 2,279,500 13,448,245 5.8996 4.216 4.216 4.223 4.188 4.288 3,189,873 4.2159 -0.51%
2020-11-24 0 5.930 5.920 5.930 5.880 6.070 5,379,000 32,006,742 5.9503 4.238 4.230 4.238 4.202 4.338 7,527,232 4.2521 0.17%
2020-11-23 0 5.920 5.910 5.920 5.810 5.990 2,955,000 17,555,163 5.9408 4.230 4.223 4.230 4.152 4.280 4,135,150 4.2454 2.78%
2020-11-20 0 5.760 5.750 5.760 5.670 5.970 5,099,000 29,622,597 5.8095 4.116 4.109 4.116 4.052 4.266 7,135,407 4.1515 1.59%
2020-11-19 0 5.670 5.670 5.690 5.660 5.800 2,087,300 11,963,570 5.7316 4.052 4.052 4.066 4.045 4.145 2,920,913 4.0958 -1.22%
2020-11-18 0 5.740 5.730 5.740 5.600 5.810 3,864,000 22,166,142 5.7366 4.102 4.095 4.102 4.002 4.152 5,407,180 4.0994 2.50%
2020-11-17 0 5.600 5.580 5.600 5.600 5.790 2,418,972 13,695,605 5.6617 4.002 3.987 4.002 4.002 4.138 3,385,046 4.0459 -1.23%
2020-11-16 0 5.670 5.660 5.670 5.660 5.780 2,218,616 12,669,459 5.7105 4.052 4.045 4.052 4.045 4.130 3,104,673 4.0808 -0.35%
2020-11-13 0 5.690 5.680 5.690 5.670 5.780 2,537,000 14,478,105 5.7068 4.066 4.059 4.066 4.052 4.130 3,550,211 4.0781 -1.04%
2020-11-12 0 5.750 5.750 5.760 5.590 5.890 8,740,500 50,309,750 5.7559 4.109 4.109 4.116 3.995 4.209 12,231,227 4.1132 3.42%
2020-11-11 0 5.560 5.550 5.560 5.450 5.600 1,781,000 9,834,290 5.5218 3.973 3.966 3.973 3.895 4.002 2,492,285 3.9459 0.36%
2020-11-10 0 5.540 5.490 5.540 5.480 5.660 2,161,388 12,024,560 5.5634 3.959 3.923 3.959 3.916 4.045 3,024,590 3.9756 -1.07%
2020-11-09 0 5.600 5.570 5.600 5.570 5.660 1,610,000 9,051,840 5.6223 4.002 3.980 4.002 3.980 4.045 2,252,992 4.0177 0.90%
2020-11-06 0 5.550 5.550 5.560 5.500 5.630 1,822,000 10,108,902 5.5482 3.966 3.966 3.973 3.930 4.023 2,549,659 3.9648 -0.36%
2020-11-05 0 5.570 5.570 5.580 5.430 5.570 5,276,080 29,227,762 5.5397 3.980 3.980 3.987 3.880 3.980 7,383,208 3.9587 1.27%
2020-11-04 0 5.500 5.480 5.500 5.390 5.530 2,611,000 14,246,120 5.4562 3.930 3.916 3.930 3.852 3.952 3,653,765 3.8990 2.04%
2020-11-03 0 5.390 5.380 5.390 5.350 5.490 2,678,500 14,505,557 5.4156 3.852 3.845 3.852 3.823 3.923 3,748,223 3.8700 1.13%
2020-11-02 0 5.330 5.330 5.340 5.310 5.440 1,213,000 6,501,984 5.3603 3.809 3.809 3.816 3.795 3.887 1,697,440 3.8305 -0.93%
2020-10-30 0 5.380 5.360 5.380 5.320 5.440 2,343,803 12,589,489 5.3714 3.845 3.830 3.845 3.802 3.887 3,279,857 3.8384 -0.74%
2020-10-29 0 5.420 5.380 5.420 5.260 5.430 1,268,388 6,836,270 5.3897 3.873 3.845 3.873 3.759 3.880 1,774,949 3.8515 1.69%
2020-10-28 0 5.330 5.330 5.340 5.280 5.360 2,689,000 14,322,977 5.3265 3.809 3.809 3.816 3.773 3.830 3,762,916 3.8064 -0.37%
2020-10-27 0 5.350 5.330 5.350 5.280 5.380 2,246,000 11,982,534 5.3351 3.823 3.809 3.823 3.773 3.845 3,142,994 3.8125 -0.56%
2020-10-23 0 5.380 5.370 5.380 5.320 5.440 1,953,314 10,487,732 5.3692 3.845 3.837 3.845 3.802 3.887 2,733,416 3.8369 0.56%
2020-10-22 0 5.350 5.340 5.350 5.330 5.500 4,783,403 25,781,565 5.3898 3.823 3.816 3.823 3.809 3.930 6,693,769 3.8516 -0.19%
2020-10-21 0 5.360 5.360 5.400 5.340 5.520 4,047,166 21,826,928 5.3931 3.830 3.830 3.859 3.816 3.945 5,663,498 3.8540 -2.55%
2020-10-20 0 5.500 5.460 5.500 5.450 5.610 2,621,576 14,517,503 5.5377 3.930 3.902 3.930 3.895 4.009 3,668,565 3.9573 -0.18%
2020-10-19 0 5.510 5.490 5.510 5.470 5.580 3,016,500 16,615,550 5.5082 3.937 3.923 3.937 3.909 3.987 4,221,211 3.9362 0.18%
2020-10-16 0 5.500 5.500 5.520 5.470 5.780 8,100,500 45,749,320 5.6477 3.930 3.930 3.945 3.909 4.130 11,335,628 4.0359 0.55%
2020-10-15 0 5.470 5.470 5.480 5.430 5.570 1,591,500 8,756,355 5.5020 3.909 3.909 3.916 3.880 3.980 2,227,103 3.9317 -1.80%
2020-10-14 0 5.570 5.560 5.570 5.320 5.580 4,996,154 27,379,278 5.4801 3.980 3.973 3.980 3.802 3.987 6,991,487 3.9161 3.34%
2020-10-12 0 5.390 5.350 5.390 5.310 5.470 1,989,500 10,769,705 5.4133 3.852 3.823 3.852 3.795 3.909 2,784,054 3.8684 0.94%
2020-10-09 0 5.340 5.330 5.340 5.210 5.390 5,647,500 30,000,680 5.3122 3.816 3.809 3.816 3.723 3.852 7,902,964 3.7961 0.75%
2020-10-08 0 5.300 5.300 5.330 5.190 5.350 1,154,500 6,108,990 5.2915 3.787 3.787 3.809 3.709 3.823 1,615,577 3.7813 2.12%
2020-10-07 0 5.190 5.190 5.240 5.190 5.250 430,000 2,240,210 5.2098 3.709 3.709 3.745 3.709 3.752 601,731 3.7229 -0.38%
2020-10-06 0 5.210 5.210 5.220 5.090 5.250 736,000 3,817,885 5.1873 3.723 3.723 3.730 3.637 3.752 1,029,939 3.7069 2.16%
2020-10-05 0 5.100 5.100 5.120 5.070 5.170 997,500 5,090,970 5.1037 3.644 3.644 3.659 3.623 3.695 1,395,875 3.6472 -0.58%
2020-09-30 0 5.130 5.080 5.130 5.070 5.190 680,500 3,479,242 5.1128 3.666 3.630 3.666 3.623 3.709 952,274 3.6536 0.20%
2020-09-29 0 5.120 5.090 5.130 5.070 5.200 909,917 4,656,629 5.1176 3.659 3.637 3.666 3.623 3.716 1,273,314 3.6571 0.39%
2020-09-28 0 5.100 5.100 5.120 5.000 5.150 2,377,690 12,028,032 5.0587 3.644 3.644 3.659 3.573 3.680 3,327,277 3.6150 2.00%
2020-09-25 0 5.000 4.980 5.000 4.950 5.090 1,870,500 9,351,880 4.9997 3.573 3.559 3.573 3.537 3.637 2,617,529 3.5728 -0.40%
2020-09-24 0 5.020 5.020 5.060 5.020 5.180 1,953,500 9,920,462 5.0783 3.587 3.587 3.616 3.587 3.702 2,733,677 3.6290 -2.14%
2020-09-23 0 5.130 5.120 5.130 5.090 5.210 2,175,000 11,166,695 5.1341 3.666 3.659 3.666 3.637 3.723 3,043,638 3.6689 0.00%
2020-09-22 0 5.130 5.090 5.130 5.090 5.220 2,241,000 11,519,500 5.1403 3.666 3.637 3.666 3.637 3.730 3,135,997 3.6733 0.00%
2020-09-21 0 5.130 5.110 5.130 5.110 5.250 1,327,500 6,859,340 5.1671 3.666 3.652 3.666 3.652 3.752 1,857,669 3.6924 -0.58%
2020-09-18 0 5.160 5.160 5.200 5.160 5.260 1,868,500 9,695,680 5.1890 3.687 3.687 3.716 3.687 3.759 2,614,730 3.7081 -1.34%
2020-09-17 0 5.230 5.200 5.230 5.150 5.260 772,968 4,018,084 5.1983 3.737 3.716 3.737 3.680 3.759 1,081,671 3.7147 0.38%
2020-09-16 0 5.210 5.190 5.210 5.190 5.260 708,500 3,692,437 5.2116 3.723 3.709 3.723 3.709 3.759 991,456 3.7243 0.39%
2020-09-15 0 5.190 5.190 5.200 5.140 5.260 1,394,500 7,251,681 5.2002 3.709 3.709 3.716 3.673 3.759 1,951,427 3.7161 0.78%
2020-09-14 0 5.150 5.080 5.150 5.110 5.180 1,722,500 8,859,440 5.1434 3.680 3.630 3.680 3.652 3.702 2,410,421 3.6755 0.00%
2020-09-11 0 5.150 5.100 5.150 5.050 5.160 1,461,500 7,447,739 5.0960 3.680 3.644 3.680 3.609 3.687 2,045,185 3.6416 1.78%
2020-09-10 0 5.060 5.050 5.060 5.060 5.170 1,592,000 8,151,586 5.1203 3.616 3.609 3.616 3.616 3.695 2,227,803 3.6590 -0.78%
2020-09-09 0 5.100 5.090 5.100 5.060 5.150 2,509,719 12,776,585 5.0908 3.644 3.637 3.644 3.616 3.680 3,512,035 3.6379 -2.30%
2020-09-08 0 5.220 5.210 5.220 5.100 5.270 1,576,000 8,147,390 5.1697 3.730 3.723 3.730 3.644 3.766 2,205,413 3.6943 1.16%
2020-09-07 0 5.160 5.160 5.220 5.140 5.360 1,325,000 6,878,490 5.1913 3.687 3.687 3.730 3.673 3.830 1,854,170 3.7097 -2.46%
2020-09-04 0 5.290 5.270 5.290 5.140 5.330 2,219,500 11,666,015 5.2561 3.780 3.766 3.780 3.673 3.809 3,105,910 3.7561 0.00%
2020-09-03 0 5.290 5.290 5.310 5.210 5.390 1,655,724 8,771,023 5.2974 3.780 3.780 3.795 3.723 3.852 2,316,977 3.7855 0.57%
2020-09-02 0 5.260 5.250 5.260 5.240 5.370 2,075,735 10,969,396 5.2846 3.759 3.752 3.759 3.745 3.837 2,904,729 3.7764 -1.87%
2020-09-01 0 5.360 5.320 5.360 5.300 5.440 1,892,000 10,106,465 5.3417 3.830 3.802 3.830 3.787 3.887 2,647,615 3.8172 -0.74%
2020-08-31 0 5.400 5.380 5.400 5.330 5.500 2,743,000 14,848,395 5.4132 3.859 3.845 3.859 3.809 3.930 3,838,482 3.8683 -0.18%
2020-08-28 0 5.410 5.380 5.410 5.200 5.560 5,181,000 28,109,537 5.4255 3.866 3.845 3.866 3.716 3.973 7,250,156 3.8771 3.44%
2020-08-27 0 5.230 5.230 5.250 5.100 5.290 3,498,500 18,150,165 5.1880 3.737 3.737 3.752 3.644 3.780 4,895,709 3.7074 -0.38%
2020-08-26 0 5.250 5.240 5.250 5.100 5.260 3,202,000 16,619,735 5.1904 3.752 3.745 3.752 3.644 3.759 4,480,795 3.7091 1.94%
2020-08-25 0 5.150 5.140 5.150 5.080 5.190 1,711,092 8,763,073 5.1213 3.680 3.673 3.680 3.630 3.709 2,394,457 3.6597 -0.39%
2020-08-24 0 5.170 5.150 5.170 5.110 5.180 856,930 4,415,441 5.1526 3.695 3.680 3.695 3.652 3.702 1,199,165 3.6821 0.39%
2020-08-21 0 5.150 5.130 5.150 5.080 5.210 2,134,500 11,021,465 5.1635 3.680 3.666 3.680 3.630 3.723 2,986,963 3.6899 1.38%
2020-08-20 0 5.080 5.070 5.080 5.030 5.210 3,512,000 17,895,140 5.0954 3.630 3.623 3.630 3.594 3.723 4,914,601 3.6412 -1.55%
2020-08-19 0 5.160 5.130 5.160 5.100 5.260 785,000 4,032,365 5.1368 3.687 3.666 3.687 3.644 3.759 1,098,508 3.6708 -0.39%
2020-08-18 0 5.180 5.140 5.180 5.130 5.260 938,500 4,865,330 5.1842 3.702 3.673 3.702 3.666 3.759 1,313,312 3.7046 -0.58%
2020-08-17 0 5.210 5.210 5.220 5.150 5.230 1,501,000 7,809,705 5.2030 3.723 3.723 3.730 3.680 3.737 2,100,460 3.7181 1.17%
2020-08-14 0 5.150 5.150 5.160 5.070 5.200 1,014,500 5,194,490 5.1202 3.680 3.680 3.687 3.623 3.716 1,419,665 3.6590 0.00%
2020-08-13 0 5.150 5.140 5.150 5.140 5.180 1,087,500 5,607,170 5.1560 3.680 3.673 3.680 3.673 3.702 1,521,819 3.6845 0.19%
2020-08-12 0 5.140 5.140 5.180 5.090 5.190 2,015,500 10,330,220 5.1254 3.673 3.673 3.702 3.637 3.709 2,820,438 3.6626 0.78%
2020-08-11 0 5.100 5.100 5.120 5.080 5.250 1,769,000 9,120,505 5.1557 3.644 3.644 3.659 3.630 3.752 2,475,492 3.6843 -1.73%
2020-08-10 0 5.190 5.190 5.200 5.170 5.270 1,618,000 8,438,305 5.2153 3.709 3.709 3.716 3.695 3.766 2,264,187 3.7269 -1.70%
2020-08-07 0 5.280 5.270 5.280 5.200 5.370 3,367,666 17,739,999 5.2677 3.773 3.766 3.773 3.716 3.837 4,712,624 3.7644 -2.04%
2020-08-06 0 5.390 5.390 5.400 5.330 5.490 2,760,000 14,853,280 5.3816 3.852 3.852 3.859 3.809 3.923 3,862,272 3.8457 -1.10%
2020-08-05 0 5.450 5.450 5.470 5.320 5.560 3,410,520 18,567,736 5.4443 3.895 3.895 3.909 3.802 3.973 4,772,592 3.8905 -1.27%
2020-08-04 0 5.520 5.510 5.520 5.150 5.650 17,400,500 95,431,595 5.4844 3.945 3.937 3.945 3.680 4.038 24,349,804 3.9192 7.39%
2020-08-03 0 5.140 5.140 5.150 4.990 5.180 5,829,500 29,909,260 5.1307 3.673 3.673 3.680 3.566 3.702 8,157,650 3.6664 3.63%
2020-07-31 0 4.960 4.960 4.970 4.850 4.970 3,258,500 16,065,280 4.9303 3.544 3.544 3.552 3.466 3.552 4,559,860 3.5232 1.02%
2020-07-30 0 4.910 4.880 4.910 4.810 4.930 2,818,325 13,702,005 4.8618 3.509 3.487 3.509 3.437 3.523 3,943,890 3.4742 1.24%
2020-07-29 0 4.850 4.840 4.850 4.780 4.890 2,484,500 12,032,030 4.8428 3.466 3.459 3.466 3.416 3.494 3,476,744 3.4607 1.04%
2020-07-28 0 4.800 4.780 4.800 4.770 4.880 1,965,500 9,426,229 4.7958 3.430 3.416 3.430 3.409 3.487 2,750,469 3.4271 1.05%
2020-07-27 0 4.750 4.750 4.800 4.720 4.910 2,947,000 14,146,085 4.8002 3.394 3.394 3.430 3.373 3.509 4,123,955 3.4302 -1.04%
2020-07-24 0 4.800 4.790 4.800 4.730 4.990 2,866,964 13,845,231 4.8292 3.430 3.423 3.430 3.380 3.566 4,011,954 3.4510 -3.42%
2020-07-23 0 4.970 4.950 4.970 4.860 4.990 2,132,000 10,520,115 4.9344 3.552 3.537 3.552 3.473 3.566 2,983,465 3.5261 2.90%
2020-07-22 0 4.830 4.830 4.870 4.830 5.020 2,976,507 14,740,379 4.9522 3.452 3.452 3.480 3.452 3.587 4,165,246 3.5389 -0.82%
2020-07-21 0 4.870 4.860 4.870 4.810 4.950 3,554,500 17,305,602 4.8686 3.480 3.473 3.480 3.437 3.537 4,974,074 3.4792 -0.61%
2020-07-20 0 4.900 4.900 4.930 4.830 4.980 929,727 4,560,309 4.9050 3.502 3.502 3.523 3.452 3.559 1,301,036 3.5051 1.45%
2020-07-17 0 4.830 4.830 4.850 4.760 4.870 3,460,263 16,654,583 4.8131 3.452 3.452 3.466 3.402 3.480 4,842,201 3.4395 1.05%
2020-07-16 0 4.780 4.770 4.780 4.760 5.000 3,357,500 16,292,035 4.8524 3.416 3.409 3.416 3.402 3.573 4,698,398 3.4676 -3.82%
2020-07-15 0 4.970 4.970 4.980 4.880 5.040 2,328,000 11,595,120 4.9807 3.552 3.552 3.559 3.487 3.602 3,257,742 3.5593 0.00%
2020-07-14 0 4.970 4.930 4.970 4.870 5.090 2,348,924 11,639,152 4.9551 3.552 3.523 3.552 3.480 3.637 3,287,023 3.5409 -2.36%
2020-07-13 0 5.090 5.080 5.090 5.000 5.200 2,665,049 13,624,180 5.1122 3.637 3.630 3.637 3.573 3.716 3,729,400 3.6532 0.79%
2020-07-10 0 5.050 5.050 5.060 4.990 5.260 5,204,500 26,772,885 5.1442 3.609 3.609 3.616 3.566 3.759 7,283,041 3.6761 -1.75%
2020-07-09 0 5.140 5.130 5.140 4.910 5.150 4,489,372 22,770,584 5.0721 3.673 3.666 3.673 3.509 3.680 6,282,310 3.6246 4.47%
2020-07-08 0 4.920 4.910 4.920 4.840 4.970 4,537,000 22,242,312 4.9024 3.516 3.509 3.516 3.459 3.552 6,348,959 3.5033 0.41%
2020-07-07 0 4.900 4.880 4.900 4.880 5.150 3,438,034 17,125,898 4.9813 3.502 3.487 3.502 3.487 3.680 4,811,095 3.5597 -3.16%
2020-07-06 0 5.060 5.050 5.060 4.940 5.130 6,030,500 30,375,635 5.0370 3.616 3.609 3.616 3.530 3.666 8,438,924 3.5995 2.64%
2020-07-03 0 4.930 4.930 4.940 4.860 5.000 2,588,500 12,734,505 4.9196 3.523 3.523 3.530 3.473 3.573 3,622,279 3.5156 2.07%
2020-07-02 0 4.830 4.830 4.840 4.650 4.860 2,176,848 10,432,526 4.7925 3.452 3.452 3.459 3.323 3.473 3,046,224 3.4247 3.21%
2020-06-30 0 4.680 4.680 4.690 4.590 4.690 3,395,000 15,741,687 4.6367 3.344 3.344 3.351 3.280 3.351 4,750,874 3.3134 1.08%
2020-06-29 0 4.630 4.610 4.630 4.610 4.770 3,628,500 16,937,835 4.6680 3.309 3.294 3.309 3.294 3.409 5,077,628 3.3358 -3.54%
2020-06-26 0 4.800 4.800 4.810 4.740 4.820 544,478 2,613,055 4.7992 3.430 3.430 3.437 3.387 3.444 761,928 3.4295 -0.83%
2020-06-24 0 4.840 4.820 4.840 4.750 4.840 1,270,169 6,087,095 4.7924 3.459 3.444 3.459 3.394 3.459 1,777,441 3.4246 0.21%
2020-06-23 0 4.830 4.820 4.830 4.740 4.850 590,500 2,835,410 4.8017 3.452 3.444 3.452 3.387 3.466 826,330 3.4313 0.21%
2020-06-22 0 4.820 4.810 4.820 4.780 4.890 1,356,974 6,564,266 4.8374 3.444 3.437 3.444 3.416 3.494 1,898,914 3.4569 -2.23%
2020-06-19 0 4.930 4.880 4.930 4.860 5.000 2,251,000 11,063,315 4.9148 3.523 3.487 3.523 3.473 3.573 3,149,990 3.5122 -0.20%
2020-06-18 0 4.940 4.920 4.940 4.800 5.030 3,129,000 15,462,925 4.9418 3.530 3.516 3.530 3.430 3.594 4,378,641 3.5314 2.07%
2020-06-17 0 4.840 4.840 4.860 4.730 4.870 1,766,000 8,496,435 4.8111 3.459 3.459 3.473 3.380 3.480 2,471,294 3.4381 2.11%
2020-06-16 0 4.740 4.740 4.770 4.700 4.860 1,816,000 8,681,040 4.7803 3.387 3.387 3.409 3.359 3.473 2,541,263 3.4160 1.28%
2020-06-15 0 4.680 4.660 4.680 4.640 4.840 2,397,500 11,396,790 4.7536 3.344 3.330 3.344 3.316 3.459 3,354,999 3.3970 -2.09%
2020-06-12 0 4.780 4.770 4.780 4.450 4.800 4,660,218 21,680,862 4.6523 3.416 3.409 3.416 3.180 3.430 6,521,387 3.3246 5.05%
2020-06-11 0 4.550 4.540 4.550 4.550 4.780 4,252,162 19,880,653 4.6754 3.251 3.244 3.251 3.251 3.416 5,950,364 3.3411 -2.57%
2020-06-10 0 4.960 4.960 4.990 4.930 5.050 4,647,900 23,131,899 4.9768 3.337 3.337 3.357 3.317 3.398 6,908,048 3.3485 -0.80%
2020-06-09 0 5.000 4.990 5.000 4.940 5.050 2,204,782 11,006,824 4.9923 3.364 3.357 3.364 3.324 3.398 3,276,908 3.3589 1.01%
2020-06-08 0 4.950 4.940 4.950 4.890 5.150 3,347,500 16,781,840 5.0132 3.330 3.324 3.330 3.290 3.465 4,975,298 3.3730 -2.37%
2020-06-05 0 5.070 5.070 5.090 4.860 5.130 5,432,000 27,230,160 5.0129 3.411 3.411 3.425 3.270 3.452 8,073,434 3.3728 3.05%
2020-06-04 0 4.920 4.900 4.920 4.750 4.970 6,368,630 31,053,506 4.8760 3.310 3.297 3.310 3.196 3.344 9,465,522 3.2807 2.50%
2020-06-03 0 4.800 4.800 4.810 4.490 4.900 9,885,500 47,003,225 4.7548 3.230 3.230 3.236 3.021 3.297 14,692,550 3.1991 6.90%
2020-06-02 0 4.490 4.480 4.490 4.410 4.500 4,962,500 22,151,250 4.4637 3.021 3.014 3.021 2.967 3.028 7,375,629 3.0033 2.05%
2020-06-01 0 4.400 4.390 4.400 4.260 4.410 4,665,500 20,313,035 4.3539 2.960 2.954 2.960 2.866 2.967 6,934,206 2.9294 2.33%
2020-05-29 0 4.300 4.290 4.300 4.200 4.320 2,736,000 11,651,320 4.2585 2.893 2.886 2.893 2.826 2.907 4,066,442 2.8652 0.23%
2020-05-28 0 4.290 4.260 4.290 4.200 4.370 3,768,000 16,108,885 4.2752 2.886 2.866 2.886 2.826 2.940 5,600,276 2.8764 -1.61%
2020-05-27 0 4.360 4.360 4.370 4.330 4.420 2,367,459 10,318,988 4.3587 2.934 2.934 2.940 2.913 2.974 3,518,690 2.9326 -0.68%
2020-05-26 0 4.390 4.390 4.400 4.340 4.420 2,150,760 9,453,033 4.3952 2.954 2.954 2.960 2.920 2.974 3,196,616 2.9572 1.15%
2020-05-25 0 4.340 4.340 4.360 4.300 4.370 2,289,500 9,935,600 4.3396 2.920 2.920 2.934 2.893 2.940 3,402,822 2.9198 -0.23%
2020-05-22 0 4.350 4.340 4.350 4.340 4.510 5,311,000 23,401,025 4.4061 2.927 2.920 2.927 2.920 3.034 7,893,595 2.9646 -4.19%
2020-05-21 0 4.540 4.540 4.560 4.520 4.590 967,000 4,403,950 4.5542 3.055 3.055 3.068 3.041 3.088 1,437,226 3.0642 -0.66%
2020-05-20 0 4.570 4.540 4.570 4.500 4.630 2,916,235 13,274,229 4.5518 3.075 3.055 3.075 3.028 3.115 4,334,321 3.0626 -0.87%
2020-05-19 0 4.610 4.600 4.610 4.590 4.720 2,528,000 11,730,515 4.6402 3.102 3.095 3.102 3.088 3.176 3,757,298 3.1221 -0.86%
2020-05-18 0 4.650 4.620 4.650 4.570 4.650 1,358,560 6,256,789 4.6055 3.129 3.108 3.129 3.075 3.129 2,019,191 3.0987 1.09%
2020-05-15 0 4.600 4.600 4.620 4.570 4.670 1,119,929 5,170,870 4.6171 3.095 3.095 3.108 3.075 3.142 1,664,520 3.1065 0.00%
2020-05-14 0 4.600 4.600 4.620 4.580 4.690 1,809,046 8,342,556 4.6116 3.095 3.095 3.108 3.082 3.156 2,688,736 3.1028 -2.13%
2020-05-13 0 4.700 4.680 4.700 4.630 4.720 498,000 2,334,915 4.6886 3.162 3.149 3.162 3.115 3.176 740,164 3.1546 0.43%
2020-05-12 0 4.680 4.680 4.690 4.610 4.720 2,334,062 10,921,921 4.6794 3.149 3.149 3.156 3.102 3.176 3,469,053 3.1484 1.74%
2020-05-11 0 4.600 4.590 4.600 4.580 4.740 1,635,500 7,586,320 4.6385 3.095 3.088 3.095 3.082 3.189 2,430,799 3.1209 -1.29%
2020-05-08 0 4.660 4.650 4.660 4.530 4.660 1,768,000 8,127,820 4.5972 3.135 3.129 3.135 3.048 3.135 2,627,730 3.0931 2.64%
2020-05-07 0 4.540 4.540 4.550 4.500 4.560 3,412,000 15,416,001 4.5182 3.055 3.055 3.061 3.028 3.068 5,071,163 3.0399 -0.44%
2020-05-06 0 4.560 4.550 4.560 4.470 4.610 5,809,500 26,453,315 4.5535 3.068 3.061 3.068 3.008 3.102 8,634,502 3.0637 2.70%
2020-05-05 0 4.440 4.440 4.470 4.390 4.520 2,169,500 9,613,812 4.4313 2.987 2.987 3.008 2.954 3.041 3,224,469 2.9815 0.45%
2020-05-04 0 4.420 4.420 4.430 4.410 4.650 7,020,364 31,304,499 4.4591 2.974 2.974 2.981 2.967 3.129 10,434,176 3.0002 -5.96%
2020-04-29 0 4.700 4.700 4.720 4.700 4.760 656,500 3,103,195 4.7269 3.162 3.162 3.176 3.162 3.203 975,738 3.1804 -0.21%
2020-04-28 0 4.710 4.690 4.730 4.630 4.750 650,000 3,053,902 4.6983 3.169 3.156 3.182 3.115 3.196 966,077 3.1611 0.43%
2020-04-27 0 4.690 4.690 4.710 4.650 4.720 771,580 3,616,331 4.6869 3.156 3.156 3.169 3.129 3.176 1,146,778 3.1535 1.30%
2020-04-24 0 4.630 4.630 4.640 4.630 4.740 954,100 4,449,558 4.6636 3.115 3.115 3.122 3.115 3.189 1,418,053 3.1378 -1.49%
2020-04-23 0 4.700 4.670 4.700 4.670 4.740 1,667,500 7,835,012 4.6987 3.162 3.142 3.162 3.142 3.189 2,478,360 3.1614 0.64%
2020-04-22 0 4.670 4.640 4.670 4.550 4.680 2,412,500 11,151,207 4.6223 3.142 3.122 3.142 3.061 3.149 3,585,633 3.1100 1.52%
2020-04-21 0 4.600 4.590 4.600 4.570 4.710 1,426,500 6,581,177 4.6135 3.095 3.088 3.095 3.075 3.169 2,120,168 3.1041 -2.34%
2020-04-20 0 4.710 4.710 4.720 4.680 4.730 2,125,106 9,990,166 4.7010 3.169 3.169 3.176 3.149 3.182 3,158,487 3.1630 0.64%
2020-04-17 0 4.680 4.680 4.690 4.600 4.730 3,142,886 14,685,613 4.6727 3.149 3.149 3.156 3.095 3.182 4,671,186 3.1439 2.41%
2020-04-16 0 4.570 4.570 4.620 4.570 4.720 3,214,761 14,824,455 4.6114 3.075 3.075 3.108 3.075 3.176 4,778,012 3.1026 -1.93%
2020-04-15 0 4.660 4.660 4.670 4.650 4.850 3,041,500 14,351,412 4.7185 3.135 3.135 3.142 3.129 3.263 4,520,499 3.1747 -2.71%
2020-04-14 0 4.790 4.790 4.830 4.770 4.920 2,671,500 12,859,505 4.8136 3.223 3.223 3.250 3.209 3.310 3,970,578 3.2387 -1.44%
2020-04-09 0 4.860 4.830 4.860 4.730 4.870 4,295,000 20,615,005 4.7998 3.270 3.250 3.270 3.182 3.277 6,383,542 3.2294 2.75%
2020-04-08 0 4.730 4.720 4.730 4.660 4.770 2,108,386 9,919,514 4.7048 3.182 3.176 3.182 3.135 3.209 3,133,637 3.1655 -0.63%
2020-04-07 0 4.760 4.760 4.770 4.630 4.800 7,071,981 33,321,770 4.7118 3.203 3.203 3.209 3.115 3.230 10,510,893 3.1702 3.48%
2020-04-06 0 4.600 4.590 4.600 4.490 4.740 2,486,461 11,318,673 4.5521 3.095 3.088 3.095 3.021 3.189 3,695,559 3.0628 -1.08%
2020-04-03 0 4.650 4.620 4.660 4.580 4.650 1,306,606 6,013,169 4.6021 3.129 3.108 3.135 3.082 3.129 1,941,973 3.0964 -1.06%
2020-04-02 0 4.700 4.680 4.700 4.510 4.790 2,929,940 13,506,926 4.6100 3.162 3.149 3.162 3.034 3.223 4,354,690 3.1017 0.86%
2020-04-01 0 4.660 4.630 4.660 4.610 4.860 3,103,000 14,634,505 4.7162 3.135 3.115 3.135 3.102 3.270 4,611,905 3.1732 -3.52%
2020-03-31 0 4.830 4.820 4.830 4.750 4.890 2,963,500 14,243,007 4.8061 3.250 3.243 3.250 3.196 3.290 4,404,570 3.2337 1.68%
2020-03-30 0 4.750 4.750 4.790 4.730 4.830 1,960,000 9,380,982 4.7862 3.196 3.196 3.223 3.182 3.250 2,913,095 3.2203 -1.66%
2020-03-27 0 4.830 4.800 4.830 4.780 4.890 2,937,500 14,187,772 4.8299 3.250 3.230 3.250 3.216 3.290 4,365,926 3.2497 1.68%
2020-03-26 0 4.750 4.740 4.750 4.730 4.880 3,329,416 16,013,364 4.8097 3.196 3.189 3.196 3.182 3.283 4,948,421 3.2361 -0.21%
2020-03-25 0 4.760 4.760 4.790 4.670 4.840 6,071,849 28,885,554 4.7573 3.203 3.203 3.223 3.142 3.256 9,024,424 3.2008 3.03%
2020-03-24 0 4.620 4.590 4.620 4.490 4.750 5,291,655 24,378,674 4.6070 3.108 3.088 3.108 3.021 3.196 7,864,843 3.0997 5.72%
2020-03-23 0 4.370 4.360 4.370 4.200 4.460 7,516,000 32,907,000 4.3783 2.940 2.934 2.940 2.826 3.001 11,170,827 2.9458 -3.10%
2020-03-20 0 4.510 4.510 4.570 4.380 4.600 5,772,940 25,991,275 4.5023 3.034 3.034 3.075 2.947 3.095 8,580,164 3.0292 2.73%
2020-03-19 0 4.390 4.390 4.410 4.220 4.760 18,030,193 79,525,492 4.4107 2.954 2.954 2.967 2.839 3.203 26,797,786 2.9676 -7.58%
2020-03-18 0 4.750 4.730 4.750 4.630 5.070 8,898,860 43,324,908 4.8686 3.196 3.182 3.196 3.115 3.411 13,226,134 3.2757 -3.06%
2020-03-17 0 4.900 4.900 4.910 4.720 4.940 5,820,078 28,102,827 4.8286 3.297 3.297 3.304 3.176 3.324 8,650,224 3.2488 2.73%
2020-03-16 0 4.770 4.770 4.800 4.770 5.100 7,655,701 37,488,115 4.8968 3.209 3.209 3.230 3.209 3.431 11,378,460 3.2947 -6.47%
2020-03-13 0 5.100 5.100 5.110 4.700 5.150 15,687,500 77,419,174 4.9351 3.431 3.431 3.438 3.162 3.465 23,315,905 3.3204 -3.04%
2020-03-12 0 5.260 5.250 5.260 5.250 5.450 9,542,500 50,689,980 5.3120 3.539 3.532 3.539 3.532 3.667 14,182,759 3.5741 -5.05%
2020-03-11 0 5.540 5.490 5.540 5.490 5.610 1,902,000 10,522,037 5.5321 3.727 3.694 3.727 3.694 3.775 2,826,891 3.7221 -0.18%
2020-03-10 0 5.550 5.550 5.560 5.400 5.630 4,023,000 22,162,730 5.5090 3.734 3.734 3.741 3.633 3.788 5,979,276 3.7066 2.21%
2020-03-09 0 5.430 5.430 5.440 5.430 5.660 4,275,500 23,652,465 5.5321 3.653 3.653 3.660 3.653 3.808 6,354,560 3.7221 -5.57%
2020-03-06 0 5.750 5.730 5.750 5.720 5.840 3,251,500 18,795,425 5.7805 3.869 3.855 3.869 3.849 3.929 4,832,616 3.8893 -1.20%
2020-03-05 0 5.820 5.780 5.820 5.540 5.860 7,197,000 41,553,670 5.7737 3.916 3.889 3.916 3.727 3.943 10,696,706 3.8847 5.82%
2020-03-04 0 5.500 5.490 5.500 5.470 5.590 1,766,000 9,770,450 5.5325 3.701 3.694 3.701 3.680 3.761 2,624,758 3.7224 0.55%
2020-03-03 0 5.470 5.470 5.480 5.470 5.610 2,565,000 14,250,575 5.5558 3.680 3.680 3.687 3.680 3.775 3,812,290 3.7381 0.55%
2020-03-02 0 5.440 5.430 5.440 5.360 5.480 1,358,000 7,363,440 5.4223 3.660 3.653 3.660 3.606 3.687 2,018,359 3.6482 0.37%
2020-02-28 0 5.420 5.400 5.420 5.310 5.450 6,094,000 32,814,185 5.3847 3.647 3.633 3.647 3.573 3.667 9,057,347 3.6229 -1.09%
2020-02-27 0 5.480 5.480 5.500 5.410 5.520 1,957,000 10,684,075 5.4594 3.687 3.687 3.701 3.640 3.714 2,908,636 3.6732 -0.18%
2020-02-26 0 5.490 5.470 5.490 5.270 5.500 2,678,869 14,547,399 5.4304 3.694 3.680 3.694 3.546 3.701 3,981,530 3.6537 1.86%
2020-02-25 0 5.390 5.380 5.390 5.300 5.430 2,151,000 11,533,865 5.3621 3.627 3.620 3.627 3.566 3.653 3,196,973 3.6077 1.13%
2020-02-24 0 5.330 5.330 5.340 5.310 5.450 2,388,500 12,748,585 5.3375 3.586 3.586 3.593 3.573 3.667 3,549,963 3.5912 -1.66%
2020-02-21 0 5.420 5.420 5.430 5.380 5.470 2,432,000 13,190,940 5.4239 3.647 3.647 3.653 3.620 3.680 3,614,616 3.6493 -0.37%
2020-02-20 0 5.440 5.430 5.440 5.360 5.460 3,297,000 17,820,700 5.4051 3.660 3.653 3.660 3.606 3.674 4,900,242 3.6367 0.93%
2020-02-19 0 5.390 5.390 5.400 5.380 5.510 3,234,500 17,503,952 5.4116 3.627 3.627 3.633 3.620 3.707 4,807,349 3.6411 -1.28%
2020-02-18 0 5.460 5.440 5.460 5.420 5.540 3,273,993 17,887,957 5.4637 3.674 3.660 3.674 3.647 3.727 4,866,047 3.6761 -1.09%
2020-02-17 0 5.520 5.500 5.520 5.470 5.540 2,457,503 13,538,071 5.5089 3.714 3.701 3.714 3.680 3.727 3,652,520 3.7065 0.36%
2020-02-14 0 5.500 5.490 5.500 5.460 5.540 1,811,069 9,944,014 5.4907 3.701 3.694 3.701 3.674 3.727 2,691,743 3.6943 -0.18%
2020-02-13 0 5.510 5.490 5.510 5.470 5.560 1,197,000 6,583,667 5.5001 3.707 3.694 3.707 3.680 3.741 1,779,069 3.7006 -0.36%
2020-02-12 0 5.530 5.500 5.530 5.410 5.540 2,140,677 11,796,521 5.5106 3.721 3.701 3.721 3.640 3.727 3,181,630 3.7077 0.55%
2020-02-11 0 5.500 5.470 5.500 5.420 5.510 1,782,000 9,743,365 5.4677 3.701 3.680 3.701 3.647 3.707 2,648,538 3.6788 0.73%
2020-02-10 0 5.460 5.440 5.470 5.350 5.470 1,701,400 9,249,872 5.4366 3.674 3.660 3.680 3.600 3.680 2,528,745 3.6579 1.30%
2020-02-07 0 5.390 5.390 5.400 5.350 5.520 2,486,045 13,407,778 5.3932 3.627 3.627 3.633 3.600 3.714 3,694,941 3.6287 -2.36%
2020-02-06 0 5.520 5.510 5.520 5.430 5.520 1,822,000 9,998,540 5.4877 3.714 3.707 3.714 3.653 3.714 2,707,989 3.6922 2.22%
2020-02-05 0 5.400 5.390 5.400 5.350 5.470 3,060,750 16,555,702 5.4090 3.633 3.627 3.633 3.600 3.680 4,549,110 3.6393 -0.55%
2020-02-04 0 5.430 5.420 5.430 5.370 5.470 2,264,715 12,310,491 5.4358 3.653 3.647 3.653 3.613 3.680 3,365,984 3.6573 0.37%
2020-02-03 0 5.410 5.410 5.420 5.250 5.410 5,351,476 28,549,133 5.3348 3.640 3.640 3.647 3.532 3.640 7,953,753 3.5894 1.69%
2020-01-31 0 5.320 5.300 5.330 5.230 5.360 1,751,500 9,293,610 5.3061 3.579 3.566 3.586 3.519 3.606 2,603,207 3.5701 -0.19%
2020-01-30 0 5.330 5.320 5.330 5.300 5.580 1,928,838 10,379,220 5.3811 3.586 3.579 3.586 3.566 3.754 2,866,780 3.6205 -1.84%
2020-01-29 0 5.430 5.400 5.430 5.390 5.490 1,637,500 8,889,855 5.4289 3.653 3.633 3.653 3.627 3.694 2,433,772 3.6527 -3.04%
2020-01-24 0 5.600 5.600 5.610 5.540 5.650 621,500 3,475,585 5.5923 3.768 3.768 3.775 3.727 3.801 923,719 3.7626 -0.88%
2020-01-23 0 5.650 5.630 5.650 5.580 5.800 1,853,324 10,469,050 5.6488 3.801 3.788 3.801 3.754 3.902 2,754,545 3.8006 -3.09%
2020-01-22 0 5.830 5.820 5.830 5.750 5.850 610,500 3,555,415 5.8238 3.923 3.916 3.923 3.869 3.936 907,370 3.9184 -0.17%
2020-01-21 0 5.840 5.820 5.840 5.780 5.920 2,407,500 14,014,055 5.8210 3.929 3.916 3.929 3.889 3.983 3,578,202 3.9165 -1.68%
2020-01-20 0 5.940 5.920 5.940 5.890 6.000 1,329,000 7,869,885 5.9217 3.997 3.983 3.997 3.963 4.037 1,975,257 3.9842 -0.83%
2020-01-17 0 5.990 5.980 5.990 5.910 6.080 2,281,098 13,642,705 5.9808 4.030 4.023 4.030 3.976 4.091 3,390,334 4.0240 -0.17%
2020-01-16 0 6.000 5.990 6.000 5.890 6.040 2,050,000 12,280,910 5.9907 4.037 4.030 4.037 3.963 4.064 3,046,859 4.0307 1.35%
2020-01-15 0 5.920 5.910 5.920 5.850 5.990 1,098,000 6,465,210 5.8882 3.983 3.976 3.983 3.936 4.030 1,631,928 3.9617 0.17%
2020-01-14 0 5.910 5.890 5.910 5.890 5.990 1,682,716 9,959,133 5.9185 3.976 3.963 3.976 3.963 4.030 2,500,975 3.9821 0.17%
2020-01-13 0 5.900 5.890 5.900 5.780 5.920 2,557,500 14,969,330 5.8531 3.970 3.963 3.970 3.889 3.983 3,801,143 3.9381 1.37%
2020-01-10 0 5.820 5.790 5.820 5.770 5.860 1,644,000 9,539,550 5.8026 3.916 3.896 3.916 3.882 3.943 2,443,433 3.9042 0.17%
2020-01-09 0 5.810 5.790 5.810 5.770 5.840 1,338,000 7,757,695 5.7980 3.909 3.896 3.909 3.882 3.929 1,988,633 3.9010 0.35%
2020-01-08 0 5.790 5.790 5.800 5.760 5.830 1,651,000 9,571,290 5.7973 3.896 3.896 3.902 3.875 3.923 2,453,836 3.9005 -1.03%
2020-01-07 0 5.850 5.840 5.850 5.790 6.030 2,175,526 12,792,702 5.8803 3.936 3.929 3.936 3.896 4.057 3,233,425 3.9564 -1.35%
2020-01-06 0 5.930 5.890 5.930 5.860 6.010 3,419,000 20,319,585 5.9431 3.990 3.963 3.990 3.943 4.044 5,081,567 3.9987 -0.50%
2020-01-03 0 5.960 5.940 5.960 5.910 6.020 2,061,729 12,296,797 5.9643 4.010 3.997 4.010 3.976 4.050 3,064,292 4.0129 -0.17%
2020-01-02 0 5.970 5.960 5.970 5.850 5.990 2,999,500 17,794,285 5.9324 4.017 4.010 4.017 3.936 4.030 4,458,075 3.9915 1.19%
2019-12-31 0 5.900 5.880 5.900 5.830 5.900 1,838,084 10,793,449 5.8721 3.970 3.956 3.970 3.923 3.970 2,731,894 3.9509 0.68%
2019-12-30 0 5.860 5.860 5.870 5.670 5.860 4,556,000 26,402,300 5.7951 3.943 3.943 3.949 3.815 3.943 6,771,459 3.8991 2.09%
2019-12-27 0 5.740 5.730 5.740 5.620 5.740 2,822,430 16,042,733 5.6840 3.862 3.855 3.862 3.781 3.862 4,194,901 3.8243 2.32%
2019-12-24 0 5.610 5.590 5.610 5.550 5.650 579,500 3,244,587 5.5989 3.775 3.761 3.775 3.734 3.801 861,295 3.7671 -0.18%
2019-12-23 0 5.620 5.610 5.620 5.560 5.640 1,259,500 7,056,665 5.6028 3.781 3.775 3.781 3.741 3.795 1,871,961 3.7697 0.18%
2019-12-20 0 5.610 5.610 5.620 5.610 5.750 2,153,707 12,157,516 5.6449 3.775 3.775 3.781 3.775 3.869 3,200,996 3.7980 -2.43%
2019-12-19 0 5.750 5.740 5.750 5.590 5.830 2,429,500 13,885,845 5.7155 3.869 3.862 3.869 3.761 3.923 3,610,900 3.8455 0.88%
2019-12-18 0 5.700 5.690 5.700 5.650 5.750 2,613,000 14,904,405 5.7039 3.835 3.828 3.835 3.801 3.869 3,883,631 3.8378 -0.52%
2019-12-17 0 5.730 5.720 5.730 5.620 5.740 3,829,659 21,780,477 5.6873 3.855 3.849 3.855 3.781 3.862 5,691,918 3.8266 2.50%
2019-12-16 0 5.590 5.590 5.600 5.500 5.620 3,005,000 16,747,955 5.5734 3.761 3.761 3.768 3.701 3.781 4,466,250 3.7499 1.64%
2019-12-13 0 5.500 5.480 5.500 5.450 5.620 2,208,510 12,185,105 5.5173 3.701 3.687 3.701 3.667 3.781 3,282,448 3.7122 0.92%
2019-12-12 0 5.450 5.430 5.450 5.390 5.480 2,362,000 12,866,195 5.4472 3.667 3.653 3.667 3.627 3.687 3,510,576 3.6650 0.18%
2019-12-11 0 5.440 5.420 5.440 5.350 5.440 1,339,220 7,234,713 5.4022 3.660 3.647 3.660 3.600 3.660 1,990,446 3.6347 0.55%
2019-12-10 0 5.410 5.400 5.410 5.340 5.420 1,550,500 8,364,150 5.3945 3.640 3.633 3.640 3.593 3.647 2,304,466 3.6295 0.74%
2019-12-09 0 5.370 5.370 5.380 5.280 5.390 3,719,500 19,810,710 5.3262 3.613 3.613 3.620 3.553 3.627 5,528,192 3.5836 -0.37%
2019-12-06 0 5.390 5.390 5.400 5.370 5.430 1,015,400 5,470,168 5.3872 3.627 3.627 3.633 3.613 3.653 1,509,161 3.6246 -0.37%
2019-12-05 0 5.410 5.390 5.410 5.350 5.420 1,352,600 7,286,935 5.3874 3.640 3.627 3.640 3.600 3.647 2,010,333 3.6247 0.56%
2019-12-04 0 5.380 5.380 5.390 5.350 5.460 1,599,000 8,599,005 5.3777 3.620 3.620 3.627 3.600 3.674 2,376,550 3.6183 -1.47%
2019-12-03 0 5.460 5.450 5.460 5.400 5.470 1,936,000 10,521,155 5.4345 3.674 3.667 3.674 3.633 3.680 2,877,424 3.6564 0.00%
2019-12-02 0 5.460 5.450 5.460 5.430 5.530 2,214,000 12,136,000 5.4815 3.674 3.667 3.674 3.653 3.721 3,290,608 3.6881 0.18%
2019-11-29 0 5.450 5.430 5.450 5.350 5.470 3,223,500 17,404,895 5.3994 3.667 3.653 3.667 3.600 3.680 4,791,000 3.6328 0.37%
2019-11-28 0 5.430 5.430 5.460 5.430 5.480 1,158,500 6,320,437 5.4557 3.653 3.653 3.674 3.653 3.687 1,721,847 3.6707 -0.37%
2019-11-27 0 5.450 5.440 5.450 5.400 5.460 1,678,935 9,111,600 5.4270 3.667 3.660 3.667 3.633 3.674 2,495,355 3.6514 0.37%
2019-11-26 0 5.430 5.420 5.430 5.390 5.440 2,041,500 11,070,645 5.4228 3.653 3.647 3.653 3.627 3.660 3,034,226 3.6486 0.56%
2019-11-25 0 5.400 5.380 5.400 5.350 5.460 1,551,500 8,377,105 5.3994 3.633 3.620 3.633 3.600 3.674 2,305,952 3.6328 0.37%
2019-11-22 0 5.380 5.380 5.390 5.350 5.450 2,270,000 12,173,960 5.3630 3.620 3.620 3.627 3.600 3.667 3,373,839 3.6083 -0.74%
2019-11-21 0 5.420 5.410 5.420 5.350 5.470 823,000 4,457,805 5.4165 3.647 3.640 3.647 3.600 3.680 1,223,203 3.6444 -0.18%
2019-11-20 0 5.430 5.430 5.440 5.420 5.490 566,000 3,081,140 5.4437 3.653 3.653 3.660 3.647 3.694 841,230 3.6627 -0.73%
2019-11-19 0 5.470 5.460 5.470 5.380 5.470 1,494,877 8,124,274 5.4347 3.680 3.674 3.680 3.620 3.680 2,221,795 3.6566 1.67%
2019-11-18 0 5.380 5.370 5.380 5.290 5.380 1,279,000 6,836,495 5.3452 3.620 3.613 3.620 3.559 3.620 1,900,943 3.5964 1.51%
2019-11-15 0 5.300 5.300 5.310 5.280 5.340 2,328,500 12,328,285 5.2945 3.566 3.566 3.573 3.553 3.593 3,460,786 3.5623 0.00%
2019-11-14 0 5.300 5.290 5.300 5.280 5.380 1,764,000 9,360,175 5.3062 3.566 3.559 3.566 3.553 3.620 2,621,785 3.5702 -1.12%
2019-11-13 0 5.360 5.340 5.360 5.300 5.440 1,937,500 10,332,265 5.3328 3.606 3.593 3.606 3.566 3.660 2,879,654 3.5880 -0.92%
2019-11-12 0 5.410 5.380 5.410 5.340 5.420 1,134,009 6,097,402 5.3769 3.640 3.620 3.640 3.593 3.647 1,685,447 3.6177 1.12%
2019-11-11 0 5.350 5.330 5.350 5.320 5.470 3,446,500 18,451,257 5.3536 3.600 3.586 3.600 3.579 3.680 5,122,439 3.6020 -2.55%
2019-11-08 0 5.490 5.490 5.500 5.490 5.580 1,069,428 5,908,335 5.5248 3.694 3.694 3.701 3.694 3.754 1,589,462 3.7172 -0.72%
2019-11-07 0 5.530 5.530 5.540 5.480 5.550 1,642,000 9,049,945 5.5115 3.721 3.721 3.727 3.687 3.734 2,440,460 3.7083 0.73%
2019-11-06 0 5.490 5.480 5.490 5.480 5.560 1,518,518 8,365,407 5.5089 3.694 3.687 3.694 3.687 3.741 2,256,932 3.7065 -0.90%
2019-11-05 0 5.540 5.530 5.540 5.520 5.630 856,500 4,776,720 5.5770 3.727 3.721 3.727 3.714 3.788 1,272,993 3.7524 -0.89%
2019-11-04 0 5.590 5.580 5.590 5.390 5.600 3,810,000 21,127,655 5.5453 3.761 3.754 3.761 3.627 3.768 5,662,700 3.7310 3.71%
2019-11-01 0 5.390 5.380 5.390 5.320 5.430 1,726,000 9,292,755 5.3840 3.627 3.620 3.627 3.579 3.653 2,565,307 3.6225 0.56%
2019-10-31 0 5.360 5.360 5.380 5.330 5.430 2,136,000 11,498,490 5.3832 3.606 3.606 3.620 3.586 3.653 3,174,679 3.6219 -0.19%
2019-10-30 0 5.370 5.360 5.370 5.360 5.430 2,048,500 11,039,065 5.3889 3.613 3.606 3.613 3.606 3.653 3,044,630 3.6257 -0.56%
2019-10-29 0 5.400 5.390 5.400 5.330 5.480 1,773,907 9,585,384 5.4035 3.633 3.627 3.633 3.586 3.687 2,636,510 3.6356 -0.92%
2019-10-28 0 5.450 5.440 5.450 5.400 5.520 2,140,500 11,696,460 5.4644 3.667 3.660 3.667 3.633 3.714 3,181,367 3.6766 0.37%
2019-10-25 0 5.430 5.430 5.440 5.350 5.470 1,976,545 10,726,588 5.4269 3.653 3.653 3.660 3.600 3.680 2,937,685 3.6514 0.00%
2019-10-24 0 5.430 5.420 5.430 5.380 5.450 1,500,300 8,114,288 5.4084 3.653 3.647 3.653 3.620 3.667 2,229,855 3.6389 0.56%
2019-10-23 0 5.400 5.400 5.410 5.320 5.520 3,765,000 20,267,742 5.3832 3.633 3.633 3.640 3.579 3.714 5,595,817 3.6219 1.69%
2019-10-22 0 5.310 5.300 5.310 5.280 5.420 2,645,500 14,023,560 5.3009 3.573 3.566 3.573 3.553 3.647 3,931,935 3.5666 0.38%
2019-10-21 0 5.290 5.280 5.290 5.260 5.400 4,618,518 24,586,210 5.3234 3.559 3.553 3.559 3.539 3.633 6,864,378 3.5817 -1.49%
2019-10-18 0 5.370 5.370 5.380 5.360 5.520 8,089,500 43,605,805 5.3904 3.613 3.613 3.620 3.606 3.714 12,023,204 3.6268 -3.24%
2019-10-17 0 5.550 5.540 5.550 5.510 5.580 2,749,500 15,262,555 5.5510 3.734 3.727 3.734 3.707 3.754 4,086,507 3.7349 0.91%
2019-10-16 0 5.500 5.490 5.500 5.470 5.580 1,592,000 8,768,790 5.5080 3.701 3.694 3.701 3.680 3.754 2,366,146 3.7059 -0.36%
2019-10-15 0 5.520 5.490 5.520 5.480 5.590 1,474,000 8,117,867 5.5074 3.714 3.694 3.714 3.687 3.761 2,190,766 3.7055 -0.72%
2019-10-14 0 5.560 5.550 5.560 5.530 5.650 1,938,072 10,815,185 5.5804 3.741 3.734 3.741 3.721 3.801 2,880,504 3.7546 -0.18%
2019-10-11 0 5.570 5.560 5.570 5.470 5.590 2,114,500 11,768,020 5.5654 3.748 3.741 3.748 3.680 3.761 3,142,724 3.7445 1.83%
2019-10-10 0 5.470 5.470 5.510 5.330 5.560 3,642,983 20,015,441 5.4942 3.680 3.680 3.707 3.586 3.741 5,414,467 3.6967 3.21%
2019-10-09 0 5.300 5.300 5.310 5.280 5.370 988,000 5,249,892 5.3137 3.566 3.566 3.573 3.553 3.613 1,468,438 3.5752 -0.75%
2019-10-08 0 5.340 5.320 5.340 5.260 5.390 1,840,000 9,811,920 5.3326 3.593 3.579 3.593 3.539 3.627 2,734,742 3.5879 2.50%
2019-10-04 0 5.210 5.210 5.230 5.210 5.300 831,000 4,354,805 5.2404 3.505 3.505 3.519 3.505 3.566 1,235,093 3.5259 -0.76%
2019-10-03 0 5.250 5.230 5.250 5.210 5.300 849,500 4,447,480 5.2354 3.532 3.519 3.532 3.505 3.566 1,262,589 3.5225 0.00%
2019-10-02 0 5.250 5.240 5.250 5.220 5.300 418,000 2,197,110 5.2562 3.532 3.526 3.532 3.512 3.566 621,262 3.5365 -0.19%
2019-09-30 0 5.260 5.260 5.270 5.230 5.300 506,500 2,665,290 5.2622 3.539 3.539 3.546 3.519 3.566 752,797 3.5405 0.38%
2019-09-27 0 5.240 5.240 5.270 5.240 5.370 1,411,500 7,435,407 5.2677 3.526 3.526 3.546 3.526 3.613 2,097,874 3.5443 -1.69%
2019-09-26 0 5.330 5.310 5.330 5.300 5.350 1,179,500 6,269,830 5.3157 3.586 3.573 3.586 3.566 3.600 1,753,059 3.5765 0.57%
2019-09-25 0 5.300 5.300 5.320 5.260 5.380 2,084,000 11,044,635 5.2997 3.566 3.566 3.579 3.539 3.620 3,097,393 3.5658 -1.12%
2019-09-24 0 5.360 5.350 5.360 5.280 5.440 2,299,500 12,255,285 5.3295 3.606 3.600 3.606 3.553 3.660 3,417,684 3.5858 0.37%
2019-09-23 0 5.340 5.340 5.350 5.300 5.560 5,462,478 29,333,410 5.3700 3.593 3.593 3.600 3.566 3.741 8,118,733 3.6131 -2.91%
2019-09-20 0 5.500 5.500 5.530 5.500 5.690 4,308,000 23,951,790 5.5598 3.701 3.701 3.721 3.701 3.828 6,402,863 3.7408 -2.31%
2019-09-19 0 5.630 5.610 5.630 5.590 5.690 1,374,450 7,748,202 5.6373 3.788 3.775 3.788 3.761 3.828 2,042,808 3.7929 0.18%
2019-09-18 0 5.620 5.610 5.620 5.570 5.630 930,040 5,203,377 5.5948 3.781 3.775 3.781 3.748 3.788 1,382,293 3.7643 0.18%
2019-09-17 0 5.610 5.600 5.610 5.570 5.700 1,277,500 7,146,460 5.5941 3.775 3.768 3.775 3.748 3.835 1,898,714 3.7638 -1.58%
2019-09-16 0 5.700 5.690 5.700 5.670 5.760 893,000 5,096,030 5.7066 3.835 3.828 3.835 3.815 3.875 1,327,242 3.8396 -1.04%
2019-09-13 0 5.760 5.750 5.760 5.580 5.810 758,500 4,347,840 5.7322 3.875 3.869 3.875 3.754 3.909 1,127,338 3.8567 2.13%
2019-09-12 0 5.640 5.640 5.650 5.570 5.670 1,068,000 6,013,430 5.6306 3.795 3.795 3.801 3.748 3.815 1,587,339 3.7884 0.53%
2019-09-11 0 5.610 5.610 5.630 5.600 5.680 1,184,000 6,679,602 5.6416 3.775 3.775 3.788 3.768 3.822 1,759,747 3.7958 -0.53%
2019-09-10 0 5.640 5.630 5.640 5.560 5.690 1,451,546 8,185,561 5.6392 3.795 3.788 3.795 3.741 3.828 2,157,393 3.7942 0.36%
2019-09-09 0 5.620 5.620 5.630 5.570 5.700 1,360,500 7,647,680 5.6212 3.781 3.781 3.788 3.748 3.835 2,022,074 3.7821 -0.88%
2019-09-06 0 5.670 5.670 5.680 5.600 5.800 2,137,500 12,218,420 5.7162 3.815 3.815 3.822 3.768 3.902 3,176,908 3.8460 -1.05%
2019-09-05 0 5.730 5.710 5.730 5.600 5.780 4,239,695 24,225,027 5.7139 3.855 3.842 3.855 3.768 3.889 6,301,344 3.8444 1.42%
2019-09-04 0 5.650 5.640 5.650 5.500 5.660 1,880,500 10,521,350 5.5950 3.801 3.795 3.801 3.701 3.808 2,794,936 3.7644 1.99%
2019-09-03 0 5.540 5.540 5.550 5.470 5.580 1,678,000 9,321,041 5.5549 3.727 3.727 3.734 3.680 3.754 2,493,966 3.7374 -0.89%
2019-09-02 0 5.590 5.590 5.600 5.460 5.610 1,481,820 8,261,012 5.5749 3.761 3.761 3.768 3.674 3.775 2,202,389 3.7509 1.27%
2019-08-30 0 5.520 5.520 5.530 5.500 5.750 2,750,500 15,324,841 5.5717 3.714 3.714 3.721 3.701 3.869 4,087,993 3.7487 -2.82%
2019-08-29 0 5.680 5.670 5.680 5.290 5.700 4,596,218 25,328,436 5.5107 3.822 3.815 3.822 3.559 3.835 6,831,234 3.7077 4.41%
2019-08-28 0 5.440 5.440 5.450 5.360 5.660 3,019,534 16,441,700 5.4451 3.660 3.660 3.667 3.606 3.808 4,487,851 3.6636 -1.27%
2019-08-27 0 5.510 5.500 5.510 5.240 5.530 6,630,358 35,787,064 5.3975 3.707 3.701 3.707 3.526 3.721 9,854,521 3.6315 5.56%
2019-08-26 0 5.220 5.210 5.220 5.190 5.330 4,257,000 22,358,147 5.2521 3.512 3.505 3.512 3.492 3.586 6,327,063 3.5337 -2.06%
2019-08-23 0 5.330 5.330 5.350 5.280 5.420 1,640,000 8,781,035 5.3543 3.586 3.586 3.600 3.553 3.647 2,437,487 3.6025 -0.74%
2019-08-22 0 5.370 5.360 5.370 5.300 5.560 2,283,565 12,316,654 5.3936 3.613 3.606 3.613 3.566 3.741 3,394,001 3.6289 -2.36%
2019-08-21 0 5.500 5.480 5.500 5.460 5.570 991,500 5,455,215 5.5020 3.701 3.687 3.701 3.674 3.748 1,473,640 3.7019 -0.72%
2019-08-20 0 5.540 5.520 5.540 5.460 5.600 1,623,500 8,991,980 5.5386 3.727 3.714 3.727 3.674 3.768 2,412,964 3.7265 0.36%
2019-08-19 0 5.520 5.510 5.520 5.360 5.540 1,430,010 7,863,774 5.4991 3.714 3.707 3.714 3.606 3.727 2,125,385 3.6999 1.85%
2019-08-16 0 5.420 5.410 5.420 5.240 5.460 2,909,000 15,626,470 5.3718 3.647 3.640 3.647 3.526 3.674 4,323,568 3.6143 2.26%
2019-08-15 0 5.300 5.300 5.320 5.160 5.350 2,678,000 14,154,410 5.2854 3.566 3.566 3.579 3.472 3.600 3,980,239 3.5562 0.19%
2019-08-14 0 5.290 5.260 5.290 5.240 5.420 2,451,975 12,978,919 5.2933 3.559 3.539 3.559 3.526 3.647 3,644,304 3.5614 -0.38%
2019-08-13 0 5.310 5.310 5.320 5.130 5.340 3,839,414 20,092,520 5.2332 3.573 3.573 3.579 3.452 3.593 5,706,417 3.5210 0.76%
2019-08-12 0 5.270 5.270 5.280 5.110 5.280 6,946,449 36,161,839 5.2058 3.546 3.546 3.553 3.438 3.553 10,324,318 3.5026 2.13%
2019-08-09 0 5.160 5.160 5.170 5.120 5.480 7,576,964 39,564,569 5.2217 3.472 3.472 3.479 3.445 3.687 11,261,436 3.5133 -4.80%
2019-08-08 0 5.420 5.410 5.420 5.330 5.440 2,146,911 11,546,151 5.3780 3.647 3.640 3.647 3.586 3.660 3,190,896 3.6185 1.12%
2019-08-07 0 5.360 5.360 5.370 5.330 5.500 1,844,543 9,907,811 5.3714 3.606 3.606 3.613 3.586 3.701 2,741,494 3.6140 -1.29%
2019-08-06 0 5.430 5.380 5.430 5.320 5.450 4,549,943 24,432,923 5.3699 3.653 3.620 3.653 3.579 3.667 6,762,457 3.6130 -1.27%
2019-08-05 0 5.500 5.500 5.520 5.480 5.680 4,210,145 23,406,746 5.5596 3.701 3.701 3.714 3.687 3.822 6,257,424 3.7406 -3.51%
2019-08-02 0 5.700 5.690 5.700 5.670 5.800 2,525,574 14,405,155 5.7037 3.835 3.828 3.835 3.815 3.902 3,753,692 3.8376 -1.89%
2019-08-01 0 5.810 5.810 5.820 5.800 5.960 1,852,320 10,815,939 5.8391 3.909 3.909 3.916 3.902 4.010 2,753,053 3.9287 -2.35%
2019-07-31 0 5.950 5.930 5.950 5.900 6.000 1,910,500 11,338,758 5.9350 4.003 3.990 4.003 3.970 4.037 2,839,524 3.9932 -0.83%
2019-07-30 0 6.000 6.000 6.010 6.000 6.050 1,131,500 6,813,305 6.0215 4.037 4.037 4.044 4.037 4.071 1,681,718 4.0514 -0.66%
2019-07-29 0 6.040 6.040 6.050 6.000 6.050 1,058,500 6,377,167 6.0247 4.064 4.064 4.071 4.037 4.071 1,573,220 4.0536 -0.33%
2019-07-26 0 6.060 6.050 6.060 6.030 6.070 1,105,500 6,695,044 6.0561 4.077 4.071 4.077 4.057 4.084 1,643,075 4.0747 -0.33%
2019-07-25 0 6.080 6.060 6.080 6.030 6.100 992,000 6,015,350 6.0639 4.091 4.077 4.091 4.057 4.104 1,474,383 4.0799 0.33%
2019-07-24 0 6.060 6.050 6.060 6.010 6.150 1,254,500 7,633,350 6.0848 4.077 4.071 4.077 4.044 4.138 1,864,529 4.0940 -0.66%
2019-07-23 0 6.100 6.100 6.110 6.030 6.140 1,428,974 8,694,493 6.0844 4.104 4.104 4.111 4.057 4.131 2,123,845 4.0938 -0.49%
2019-07-22 0 6.130 6.130 6.140 6.050 6.230 3,110,500 19,007,780 6.1108 4.124 4.124 4.131 4.071 4.192 4,623,052 4.1115 -0.65%
2019-07-19 0 6.170 6.140 6.170 6.090 6.190 1,719,500 10,534,045 6.1262 4.151 4.131 4.151 4.097 4.165 2,555,646 4.1219 0.98%
2019-07-18 0 6.110 6.100 6.110 6.100 6.190 779,500 4,781,900 6.1346 4.111 4.104 4.111 4.104 4.165 1,158,550 4.1275 -0.97%
2019-07-17 0 6.170 6.160 6.170 6.130 6.210 1,227,068 7,561,829 6.1625 4.151 4.145 4.151 4.124 4.178 1,823,758 4.1463 -0.32%
2019-07-16 0 6.190 6.180 6.190 6.120 6.220 1,657,000 10,204,631 6.1585 4.165 4.158 4.165 4.118 4.185 2,462,754 4.1436 -0.48%
2019-07-15 0 6.220 6.190 6.220 6.080 6.250 1,226,648 7,560,727 6.1637 4.185 4.165 4.185 4.091 4.205 1,823,134 4.1471 0.32%
2019-07-12 0 6.200 6.160 6.200 6.090 6.220 1,649,000 10,200,465 6.1858 4.172 4.145 4.172 4.097 4.185 2,450,864 4.1620 0.98%
2019-07-11 0 6.140 6.130 6.140 6.120 6.200 968,000 5,955,420 6.1523 4.131 4.124 4.131 4.118 4.172 1,438,712 4.1394 -0.32%
2019-07-10 0 6.160 6.140 6.160 6.110 6.200 663,500 4,084,373 6.1558 4.145 4.131 4.145 4.111 4.172 986,142 4.1418 0.16%
2019-07-09 0 6.150 6.130 6.150 6.110 6.250 807,500 4,973,410 6.1590 4.138 4.124 4.138 4.111 4.205 1,200,165 4.1439 -0.81%
2019-07-08 0 6.200 6.190 6.200 6.200 6.350 942,500 5,872,980 6.2313 4.172 4.165 4.172 4.172 4.272 1,400,812 4.1926 -2.36%
2019-07-05 0 6.350 6.340 6.350 6.250 6.380 2,935,000 18,540,276 6.3170 4.272 4.266 4.272 4.205 4.293 4,362,211 4.2502 1.28%
2019-07-04 0 6.270 6.270 6.290 6.230 6.330 2,101,500 13,205,665 6.2839 4.219 4.219 4.232 4.192 4.259 3,123,402 4.2280 0.32%
2019-07-03 0 6.250 6.240 6.250 6.160 6.300 2,524,504 15,752,609 6.2399 4.205 4.198 4.205 4.145 4.239 3,752,102 4.1983 0.00%
2019-07-02 0 6.250 6.230 6.250 6.200 6.320 2,326,500 14,533,205 6.2468 4.205 4.192 4.205 4.172 4.252 3,457,814 4.2030 0.00%
2019-06-28 0 6.250 6.230 6.250 6.200 6.270 1,000,000 6,234,325 6.2343 4.205 4.192 4.205 4.172 4.219 1,486,273 4.1946 -0.16%
2019-06-27 0 6.260 6.250 6.260 6.220 6.340 1,647,571 10,325,720 6.2672 4.212 4.205 4.212 4.185 4.266 2,448,740 4.2167 0.00%
2019-06-26 0 6.260 6.250 6.260 6.100 6.260 1,245,500 7,771,386 6.2396 4.212 4.205 4.212 4.104 4.212 1,851,153 4.1981 0.97%
2019-06-25 0 6.200 6.200 6.220 6.150 6.270 2,505,150 15,537,788 6.2023 4.172 4.172 4.185 4.138 4.219 3,723,336 4.1731 -0.64%
2019-06-24 0 6.240 6.240 6.250 6.160 6.300 2,829,000 17,650,832 6.2392 4.198 4.198 4.205 4.145 4.239 4,204,666 4.1979 -0.32%
2019-06-21 0 6.260 6.260 6.270 6.230 6.320 4,998,647 31,316,954 6.2651 4.212 4.212 4.219 4.192 4.252 7,429,353 4.2153 -0.95%
2019-06-20 0 6.320 6.320 6.330 6.180 6.360 2,933,500 18,512,580 6.3107 4.252 4.252 4.259 4.158 4.279 4,359,981 4.2460 0.64%
2019-06-19 0 6.280 6.260 6.280 6.220 6.290 3,108,500 19,473,810 6.2647 4.225 4.212 4.225 4.185 4.232 4,620,079 4.2150 1.45%
2019-06-18 0 6.190 6.190 6.210 5.900 6.230 3,199,500 19,632,965 6.1363 4.165 4.165 4.178 3.970 4.192 4,755,330 4.1286 3.17%
2019-06-17 0 6.000 6.000 6.040 6.000 6.110 2,192,000 13,215,855 6.0291 4.037 4.037 4.064 4.037 4.111 3,257,910 4.0565 -1.32%
2019-06-14 0 6.080 6.070 6.080 6.000 6.120 2,533,000 15,325,377 6.0503 4.091 4.084 4.091 4.037 4.118 3,764,729 4.0708 -0.33%
2019-06-13 0 6.100 6.090 6.100 6.010 6.100 2,108,000 12,764,105 6.0551 4.104 4.097 4.104 4.044 4.104 3,133,063 4.0740 0.66%
2019-06-12 0 6.060 6.030 6.060 6.000 6.090 1,503,438 9,086,909 6.0441 4.077 4.057 4.077 4.037 4.097 2,234,519 4.0666 -0.49%
2019-06-11 0 6.090 6.080 6.090 5.880 6.110 3,133,500 18,883,380 6.0263 4.097 4.091 4.097 3.956 4.111 4,657,236 4.0546 2.53%
2019-06-10 0 5.940 5.940 5.960 5.810 5.980 3,070,500 18,113,477 5.8992 3.997 3.997 4.010 3.909 4.023 4,563,601 3.9691 0.85%
2019-06-06 0 6.160 6.160 6.180 6.020 6.200 3,533,368 21,795,694 6.1685 3.963 3.963 3.976 3.873 3.989 5,492,282 3.9684 0.98%
2019-06-05 0 6.100 6.100 6.110 6.000 6.120 3,257,500 19,820,675 6.0846 3.924 3.924 3.931 3.860 3.937 5,063,472 3.9144 0.83%
2019-06-04 0 6.050 6.030 6.050 6.000 6.090 6,376,374 38,521,855 6.0413 3.892 3.879 3.892 3.860 3.918 9,911,462 3.8866 -0.66%
2019-06-03 0 6.090 6.060 6.090 5.860 6.110 8,042,500 48,579,090 6.0403 3.918 3.899 3.918 3.770 3.931 12,501,296 3.8859 2.53%
2019-05-31 0 5.940 5.910 5.940 5.810 5.940 3,372,500 19,940,665 5.9127 3.821 3.802 3.821 3.738 3.821 5,242,228 3.8039 0.68%
2019-05-30 0 5.900 5.900 5.930 5.790 5.950 2,859,002 16,795,037 5.8744 3.796 3.796 3.815 3.725 3.828 4,444,045 3.7792 0.17%
2019-05-29 0 5.890 5.880 5.890 5.750 5.900 3,277,000 19,184,655 5.8543 3.789 3.783 3.789 3.699 3.796 5,093,783 3.7663 1.38%
2019-05-28 0 5.810 5.810 5.840 5.780 5.900 7,120,556 41,417,454 5.8166 3.738 3.738 3.757 3.718 3.796 11,068,222 3.7420 -0.51%
2019-05-27 0 5.840 5.830 5.840 5.620 5.850 3,444,860 19,837,235 5.7585 3.757 3.751 3.757 3.616 3.763 5,354,705 3.7046 3.18%
2019-05-24 0 5.660 5.660 5.670 5.610 5.720 4,798,434 27,118,481 5.6515 3.641 3.641 3.648 3.609 3.680 7,458,706 3.6358 -0.18%
2019-05-23 0 5.670 5.670 5.680 5.670 5.810 3,989,500 22,830,535 5.7227 3.648 3.648 3.654 3.648 3.738 6,201,296 3.6816 -2.41%
2019-05-22 0 5.810 5.800 5.810 5.780 5.900 2,561,500 14,875,150 5.8072 3.738 3.731 3.738 3.718 3.796 3,981,606 3.7360 -1.02%
2019-05-21 0 5.870 5.840 5.870 5.800 5.880 5,317,000 31,083,412 5.8460 3.776 3.757 3.776 3.731 3.783 8,264,767 3.7610 1.38%
2019-05-20 0 5.790 5.790 5.800 5.760 5.890 2,748,000 15,921,545 5.7939 3.725 3.725 3.731 3.706 3.789 4,271,503 3.7274 -0.34%
2019-05-17 0 5.810 5.810 5.830 5.780 6.000 5,199,481 30,508,794 5.8677 3.738 3.738 3.751 3.718 3.860 8,082,095 3.7749 -2.52%
2019-05-16 0 5.960 5.960 5.970 5.850 6.020 8,081,000 48,004,965 5.9405 3.834 3.834 3.841 3.763 3.873 12,561,140 3.8217 1.19%
2019-05-15 0 5.890 5.880 5.890 5.810 5.910 4,477,596 26,282,500 5.8698 3.789 3.783 3.789 3.738 3.802 6,959,994 3.7762 0.68%
2019-05-14 0 5.850 5.850 5.860 5.720 5.910 4,468,560 26,193,243 5.8617 3.763 3.763 3.770 3.680 3.802 6,945,948 3.7710 -0.85%
2019-05-10 0 5.900 5.900 5.910 5.810 5.930 5,417,500 31,765,878 5.8636 3.796 3.796 3.802 3.738 3.815 8,420,985 3.7722 1.72%
2019-05-09 0 5.800 5.780 5.800 5.740 5.880 7,071,439 40,936,469 5.7890 3.731 3.718 3.731 3.693 3.783 10,991,874 3.7242 -0.68%
2019-05-08 0 5.840 5.830 5.840 5.840 5.990 6,460,819 38,198,705 5.9124 3.757 3.751 3.757 3.757 3.854 10,042,724 3.8036 -1.68%
2019-05-07 0 5.940 5.930 5.940 5.880 5.990 17,896,500 106,269,035 5.9380 3.821 3.815 3.821 3.783 3.854 27,818,395 3.8201 1.54%
2019-05-06 0 5.850 5.840 5.850 5.800 6.140 38,361,500 227,994,540 5.9433 3.763 3.757 3.763 3.731 3.950 59,629,276 3.8235 -5.49%
2019-05-03 0 6.190 6.180 6.190 6.120 6.250 1,762,500 10,893,152 6.1805 3.982 3.976 3.982 3.937 4.021 2,739,637 3.9761 -0.16%
2019-05-02 0 6.200 6.190 6.200 6.160 6.350 2,783,422 17,280,981 6.2085 3.989 3.982 3.989 3.963 4.085 4,326,563 3.9942 -0.80%
2019-04-30 0 6.250 6.230 6.250 6.150 6.250 2,266,571 14,044,003 6.1961 4.021 4.008 4.021 3.956 4.021 3,523,167 3.9862 0.48%
2019-04-29 0 6.220 6.210 6.220 6.210 6.280 1,580,500 9,847,320 6.2305 4.002 3.995 4.002 3.995 4.040 2,456,736 4.0083 -0.16%
2019-04-26 0 6.230 6.220 6.230 6.200 6.310 12,287,431 76,746,721 6.2460 4.008 4.002 4.008 3.989 4.059 19,099,634 4.0182 -0.48%
2019-04-25 0 6.260 6.260 6.270 6.190 6.410 15,562,000 97,803,126 6.2847 4.027 4.027 4.034 3.982 4.124 24,189,638 4.0432 -1.26%
2019-04-24 0 6.340 6.330 6.340 6.300 6.640 22,021,500 140,712,155 6.3898 4.079 4.072 4.079 4.053 4.272 34,230,312 4.1107 -3.21%
2019-04-23 0 6.550 6.530 6.550 6.480 6.780 11,451,134 75,482,155 6.5917 4.214 4.201 4.214 4.169 4.362 17,799,691 4.2406 -2.53%
2019-04-18 0 6.720 6.710 6.720 6.710 6.850 8,526,576 57,547,443 6.7492 4.323 4.317 4.323 4.317 4.407 13,253,745 4.3420 -1.61%
2019-04-17 0 6.830 6.830 6.860 6.810 6.900 4,411,500 30,221,245 6.8506 4.394 4.394 4.413 4.381 4.439 6,857,254 4.4072 -0.29%
2019-04-16 0 6.850 6.850 6.860 6.750 6.920 5,985,594 40,948,696 6.8412 4.407 4.407 4.413 4.342 4.452 9,304,032 4.4012 0.44%
2019-04-15 0 6.820 6.820 6.850 6.810 6.970 8,272,000 57,117,405 6.9049 4.388 4.388 4.407 4.381 4.484 12,858,031 4.4422 -1.45%
2019-04-12 0 6.920 6.920 6.930 6.890 7.000 3,012,620 20,868,049 6.9269 4.452 4.452 4.458 4.433 4.503 4,682,829 4.4563 -1.00%
2019-04-11 0 6.990 6.990 7.000 6.860 7.090 7,369,000 51,400,635 6.9753 4.497 4.497 4.503 4.413 4.561 11,454,404 4.4874 -0.29%
2019-04-10 0 7.010 6.990 7.010 6.900 7.060 6,172,546 43,180,153 6.9955 4.510 4.497 4.510 4.439 4.542 9,594,631 4.5004 1.30%
2019-04-09 0 6.920 6.920 6.930 6.840 7.030 9,974,000 69,101,640 6.9282 4.452 4.452 4.458 4.400 4.523 15,503,627 4.4571 0.73%
2019-04-08 0 6.870 6.860 6.870 6.810 7.070 10,392,500 71,663,475 6.8957 4.420 4.413 4.420 4.381 4.548 16,154,146 4.4362 -1.15%
2019-04-04 0 6.950 6.940 6.950 6.920 7.090 6,062,756 42,356,889 6.9864 4.471 4.465 4.471 4.452 4.561 9,423,973 4.4946 -0.71%
2019-04-03 0 7.000 6.990 7.000 6.970 7.140 5,809,241 40,752,314 7.0151 4.503 4.497 4.503 4.484 4.593 9,029,909 4.5130 -1.27%
2019-04-02 0 7.090 7.070 7.090 6.980 7.310 8,140,000 58,397,514 7.1741 4.561 4.548 4.561 4.490 4.703 12,652,850 4.6154 -2.88%
2019-04-01 0 7.300 7.290 7.300 7.210 7.400 5,722,000 42,019,708 7.3435 4.696 4.690 4.696 4.638 4.761 8,894,301 4.7243 2.24%
2019-03-29 0 7.140 7.110 7.140 6.900 7.150 6,371,530 45,059,920 7.0721 4.593 4.574 4.593 4.439 4.600 9,903,933 4.5497 4.69%
2019-03-28 0 6.820 6.810 6.820 6.730 6.940 3,922,500 26,766,593 6.8239 4.388 4.381 4.388 4.330 4.465 6,097,150 4.3900 1.19%
2019-03-27 0 6.740 6.740 6.750 6.740 7.240 12,115,000 83,588,440 6.8996 4.336 4.336 4.342 4.336 4.658 18,831,607 4.4387 -4.53%
2019-03-26 0 7.060 7.050 7.060 7.020 7.190 2,772,663 19,681,137 7.0983 4.542 4.535 4.542 4.516 4.626 4,309,839 4.5666 -0.70%
2019-03-25 0 7.110 7.100 7.110 7.040 7.200 3,267,500 23,243,265 7.1135 4.574 4.568 4.574 4.529 4.632 5,079,016 4.5763 -1.52%
2019-03-22 0 7.220 7.190 7.220 7.100 7.270 2,729,000 19,626,690 7.1919 4.645 4.626 4.645 4.568 4.677 4,241,969 4.6268 0.56%
2019-03-21 0 7.180 7.170 7.180 7.100 7.240 2,918,659 20,884,606 7.1555 4.619 4.613 4.619 4.568 4.658 4,536,776 4.6034 -0.55%
2019-03-20 0 7.220 7.210 7.220 7.100 7.320 5,087,500 36,547,890 7.1839 4.645 4.638 4.645 4.568 4.709 7,908,031 4.6216 -1.63%
2019-03-19 0 7.340 7.340 7.360 7.280 7.420 1,500,308 11,056,502 7.3695 4.722 4.722 4.735 4.683 4.774 2,332,085 4.7410 -0.68%
2019-03-18 0 7.390 7.390 7.400 7.180 7.400 4,648,000 34,038,950 7.3234 4.754 4.754 4.761 4.619 4.761 7,224,871 4.7114 2.64%
2019-03-15 0 7.200 7.180 7.200 7.020 7.200 3,668,000 26,280,125 7.1647 4.632 4.619 4.632 4.516 4.632 5,701,555 4.6093 0.98%
2019-03-14 0 7.130 7.070 7.130 6.980 7.170 2,079,500 14,732,857 7.0848 4.587 4.548 4.587 4.490 4.613 3,232,384 4.5579 0.28%
2019-03-13 0 7.110 7.110 7.120 7.070 7.200 1,760,000 12,541,050 7.1256 4.574 4.574 4.581 4.548 4.632 2,735,751 4.5841 -1.39%
2019-03-12 0 7.210 7.170 7.210 7.170 7.350 3,093,500 22,381,282 7.2349 4.638 4.613 4.638 4.613 4.728 4,808,549 4.6545 -0.55%
2019-03-11 0 7.250 7.210 7.250 7.010 7.270 2,908,500 20,787,760 7.1472 4.664 4.638 4.664 4.510 4.677 4,520,985 4.5981 2.84%
2019-03-08 0 7.050 7.030 7.050 7.030 7.200 3,854,000 27,385,105 7.1056 4.535 4.523 4.535 4.523 4.632 5,990,674 4.5713 -1.81%
2019-03-07 0 7.180 7.170 7.180 7.100 7.480 7,015,000 50,797,830 7.2413 4.619 4.613 4.619 4.568 4.812 10,904,145 4.6586 -3.36%
2019-03-06 0 7.430 7.410 7.430 7.390 7.690 4,923,500 36,864,062 7.4874 4.780 4.767 4.780 4.754 4.947 7,653,109 4.8169 -2.88%
2019-03-05 0 7.650 7.630 7.650 7.400 7.690 7,140,500 54,366,065 7.6138 4.921 4.909 4.921 4.761 4.947 11,099,223 4.8982 2.00%
2019-03-04 0 7.500 7.490 7.500 7.260 7.600 7,644,000 57,208,362 7.4841 4.825 4.819 4.825 4.671 4.889 11,881,866 4.8148 3.31%
2019-03-01 0 7.260 7.220 7.260 7.190 7.370 2,554,500 18,515,625 7.2482 4.671 4.645 4.671 4.626 4.741 3,970,726 4.6630 -1.36%
2019-02-28 0 7.360 7.350 7.360 7.130 7.500 11,765,000 87,062,883 7.4002 4.735 4.728 4.735 4.587 4.825 18,287,565 4.7608 3.23%
2019-02-27 0 7.130 7.110 7.130 7.060 7.180 3,761,000 26,719,607 7.1044 4.587 4.574 4.587 4.542 4.619 5,846,114 4.5705 0.14%
2019-02-26 0 7.120 7.080 7.120 7.050 7.220 2,788,698 19,903,093 7.1371 4.581 4.555 4.581 4.535 4.645 4,334,764 4.5915 0.14%
2019-02-25 0 7.110 7.100 7.110 7.010 7.140 4,725,000 33,531,620 7.0966 4.574 4.568 4.574 4.510 4.593 7,344,560 4.5655 0.00%
2019-02-22 0 7.110 7.080 7.110 6.910 7.120 4,272,500 30,157,177 7.0584 4.574 4.555 4.574 4.445 4.581 6,641,192 4.5409 1.72%
2019-02-21 0 6.990 6.980 6.990 6.910 7.170 3,576,000 25,119,118 7.0244 4.497 4.490 4.497 4.445 4.613 5,558,549 4.5190 -1.69%
2019-02-20 0 7.110 7.110 7.120 6.900 7.160 4,269,902 30,316,965 7.1002 4.574 4.574 4.581 4.439 4.606 6,637,154 4.5678 1.57%
2019-02-19 0 7.000 7.000 7.020 6.900 7.170 4,812,500 33,806,450 7.0247 4.503 4.503 4.516 4.439 4.613 7,480,570 4.5192 -0.14%
2019-02-18 0 7.010 7.010 7.030 6.630 7.070 6,258,000 43,436,865 6.9410 4.510 4.510 4.523 4.265 4.548 9,727,461 4.4654 4.78%
2019-02-15 0 6.690 6.680 6.690 6.630 6.780 3,118,000 20,920,280 6.7095 4.304 4.297 4.304 4.265 4.362 4,846,632 4.3165 -1.18%
2019-02-14 0 6.770 6.760 6.770 6.670 6.830 3,334,350 22,522,233 6.7546 4.355 4.349 4.355 4.291 4.394 5,182,928 4.3455 -0.44%
2019-02-13 0 6.800 6.780 6.800 6.730 6.900 3,200,000 21,738,520 6.7933 4.375 4.362 4.375 4.330 4.439 4,974,093 4.3703 -1.16%
2019-02-12 0 6.880 6.870 6.880 6.780 6.900 4,480,000 30,703,545 6.8535 4.426 4.420 4.426 4.362 4.439 6,963,731 4.4091 0.44%
2019-02-11 0 6.850 6.830 6.850 6.710 6.870 5,787,500 39,381,970 6.8047 4.407 4.394 4.407 4.317 4.420 8,996,114 4.3777 0.15%
2019-02-08 0 6.840 6.810 6.840 6.460 6.840 4,605,000 30,837,755 6.6966 4.400 4.381 4.400 4.156 4.400 7,158,031 4.3081 3.95%
2019-02-04 0 6.580 6.580 6.590 6.470 6.590 1,096,500 7,175,815 6.5443 4.233 4.233 4.240 4.162 4.240 1,704,404 4.2102 1.54%
2019-02-01 0 6.480 6.480 6.490 6.300 6.510 3,434,500 22,188,880 6.4606 4.169 4.169 4.175 4.053 4.188 5,338,601 4.1563 2.69%
2019-01-31 0 6.310 6.280 6.310 6.190 6.310 2,505,000 15,693,565 6.2649 4.059 4.040 4.059 3.982 4.059 3,893,782 4.0304 2.44%
2019-01-30 0 6.160 6.130 6.160 6.080 6.200 1,176,500 7,211,045 6.1292 3.963 3.944 3.963 3.911 3.989 1,828,757 3.9431 -0.65%
2019-01-29 0 6.200 6.160 6.200 6.050 6.200 1,927,500 11,805,680 6.1249 3.989 3.963 3.989 3.892 3.989 2,996,114 3.9403 0.16%
2019-01-28 0 6.190 6.180 6.190 6.110 6.270 3,312,500 20,460,419 6.1767 3.982 3.976 3.982 3.931 4.034 5,148,964 3.9737 1.14%
2019-01-25 0 6.120 6.110 6.120 6.060 6.150 2,393,500 14,624,225 6.1100 3.937 3.931 3.937 3.899 3.956 3,720,466 3.9308 0.66%
2019-01-24 0 6.080 6.070 6.080 6.020 6.130 1,932,500 11,748,995 6.0797 3.911 3.905 3.911 3.873 3.944 3,003,886 3.9113 0.33%
2019-01-23 0 6.060 6.050 6.080 5.940 6.110 3,161,500 19,133,946 6.0522 3.899 3.892 3.911 3.821 3.931 4,914,249 3.8936 1.00%
2019-01-22 0 6.000 5.980 6.000 5.940 6.020 1,546,816 9,224,151 5.9633 3.860 3.847 3.860 3.821 3.873 2,404,377 3.8364 -0.50%
2019-01-21 0 6.030 6.010 6.030 5.960 6.050 3,486,712 20,898,487 5.9938 3.879 3.866 3.879 3.834 3.892 5,419,760 3.8560 0.84%
2019-01-18 0 5.980 5.960 5.980 5.880 6.050 4,418,000 26,238,854 5.9391 3.847 3.834 3.847 3.783 3.892 6,867,358 3.8208 -0.50%
2019-01-17 0 6.010 6.010 6.020 5.980 6.140 1,655,000 10,033,945 6.0628 3.866 3.866 3.873 3.847 3.950 2,572,539 3.9004 -0.83%
2019-01-16 0 6.060 6.060 6.090 6.020 6.150 1,377,500 8,385,070 6.0872 3.899 3.899 3.918 3.873 3.956 2,141,192 3.9161 -0.82%
2019-01-15 0 6.110 6.100 6.110 5.920 6.150 2,041,500 12,347,192 6.0481 3.931 3.924 3.931 3.809 3.956 3,173,316 3.8909 2.00%
2019-01-14 0 5.990 5.970 5.990 5.930 6.010 1,067,000 6,384,327 5.9834 3.854 3.841 3.854 3.815 3.866 1,658,549 3.8493 -0.50%
2019-01-11 0 6.020 6.000 6.020 5.930 6.060 1,070,000 6,423,572 6.0033 3.873 3.860 3.873 3.815 3.899 1,663,212 3.8621 1.18%
2019-01-10 0 5.950 5.950 5.960 5.890 6.040 1,679,500 10,051,635 5.9849 3.828 3.828 3.834 3.789 3.886 2,610,622 3.8503 0.17%
2019-01-09 0 5.940 5.930 5.940 5.800 6.000 2,815,000 16,714,470 5.9376 3.821 3.815 3.821 3.731 3.860 4,375,648 3.8199 1.19%
2019-01-08 0 5.870 5.850 5.870 5.840 5.890 1,213,000 7,112,935 5.8639 3.776 3.763 3.776 3.757 3.789 1,885,492 3.7725 0.00%
2019-01-07 0 5.870 5.860 5.870 5.790 5.920 1,834,500 10,721,815 5.8445 3.776 3.770 3.776 3.725 3.809 2,851,554 3.7600 0.69%
2019-01-04 0 5.830 5.820 5.830 5.580 5.860 3,082,000 17,816,205 5.7807 3.751 3.744 3.751 3.590 3.770 4,790,674 3.7189 3.00%
2019-01-03 0 5.660 5.640 5.660 5.620 5.780 1,084,500 6,154,005 5.6745 3.641 3.628 3.641 3.616 3.718 1,685,751 3.6506 -1.57%
2019-01-02 0 5.750 5.720 5.750 5.700 5.940 1,676,500 9,680,005 5.7739 3.699 3.680 3.699 3.667 3.821 2,605,959 3.7146 -1.88%
2018-12-31 0 5.860 5.850 5.860 5.840 5.900 331,249 1,945,354 5.8728 3.770 3.763 3.770 3.757 3.796 514,895 3.7782 0.34%
2018-12-28 0 5.840 5.840 5.880 5.600 5.880 2,383,500 13,818,580 5.7976 3.757 3.757 3.783 3.603 3.783 3,704,922 3.7298 3.55%
2018-12-27 0 5.640 5.640 5.650 5.640 5.770 740,500 4,221,870 5.7014 3.628 3.628 3.635 3.628 3.712 1,151,036 3.6679 -1.23%
2018-12-24 0 5.710 5.700 5.710 5.590 5.740 1,859,000 10,494,710 5.6454 3.673 3.667 3.673 3.596 3.693 2,889,637 3.6318 2.15%
2018-12-21 0 5.590 5.580 5.590 5.590 5.870 8,097,542 46,195,748 5.7049 3.596 3.590 3.596 3.596 3.776 12,586,853 3.6702 -4.28%
2018-12-20 0 5.840 5.830 5.840 5.820 5.970 3,173,300 18,726,633 5.9013 3.757 3.751 3.757 3.744 3.841 4,932,591 3.7965 -1.85%
2018-12-19 0 5.950 5.940 5.950 5.900 6.090 1,711,000 10,222,097 5.9743 3.828 3.821 3.828 3.796 3.918 2,659,586 3.8435 -1.98%
2018-12-18 0 6.070 6.060 6.070 5.920 6.090 5,562,590 33,540,499 6.0297 3.905 3.899 3.905 3.809 3.918 8,646,513 3.8791 2.19%
2018-12-17 0 5.940 5.930 5.940 5.860 5.970 1,708,000 10,148,200 5.9416 3.821 3.815 3.821 3.770 3.841 2,654,922 3.8224 0.17%
2018-12-14 0 5.930 5.920 5.930 5.830 5.970 1,618,500 9,588,675 5.9244 3.815 3.809 3.815 3.751 3.841 2,515,803 3.8114 0.00%
2018-12-13 0 5.930 5.920 5.930 5.800 5.940 2,283,910 13,448,569 5.8884 3.815 3.809 3.815 3.731 3.821 3,550,119 3.7882 2.07%
2018-12-12 0 5.810 5.810 5.820 5.800 5.940 2,360,500 13,848,700 5.8669 3.738 3.738 3.744 3.731 3.821 3,669,171 3.7743 -1.36%
2018-12-11 0 5.890 5.870 5.890 5.820 5.950 2,090,000 12,277,595 5.8744 3.789 3.776 3.789 3.744 3.828 3,248,705 3.7792 -0.17%
2018-12-10 0 5.900 5.890 5.900 5.860 5.910 2,912,000 17,154,650 5.8910 3.796 3.789 3.796 3.770 3.802 4,526,425 3.7899 -0.51%
2018-12-07 0 5.930 5.930 5.940 5.920 6.070 3,419,309 20,407,229 5.9682 3.815 3.815 3.821 3.809 3.905 5,314,988 3.8396 -1.98%
2018-12-06 0 6.050 6.030 6.050 6.010 6.170 3,221,500 19,569,715 6.0747 3.892 3.879 3.892 3.866 3.969 5,007,513 3.9081 -1.63%
2018-12-05 0 6.150 6.150 6.160 6.020 6.190 3,623,173 22,308,532 6.1572 3.956 3.956 3.963 3.873 3.982 5,631,875 3.9611 0.82%
2018-12-04 0 6.100 6.080 6.100 5.900 6.200 7,048,000 42,736,205 6.0636 3.924 3.911 3.924 3.796 3.989 10,955,441 3.9009 -1.13%
2018-12-03 0 6.170 6.170 6.180 6.120 6.330 5,749,334 35,741,631 6.2167 3.969 3.969 3.976 3.937 4.072 8,936,789 3.9994 -2.06%
2018-11-30 0 6.300 6.290 6.300 6.200 6.360 2,412,000 15,217,570 6.3091 4.053 4.047 4.053 3.989 4.092 3,749,223 4.0589 0.64%
2018-11-29 0 6.260 6.260 6.270 6.200 6.350 1,542,500 9,672,270 6.2705 4.027 4.027 4.034 3.989 4.085 2,397,668 4.0340 -0.48%
2018-11-28 0 6.290 6.280 6.290 6.170 6.290 1,655,000 10,318,025 6.2345 4.047 4.040 4.047 3.969 4.047 2,572,539 4.0108 1.62%
2018-11-27 0 6.190 6.180 6.190 6.160 6.270 511,000 3,168,700 6.2010 3.982 3.976 3.982 3.963 4.034 794,301 3.9893 -0.48%
2018-11-26 0 6.220 6.220 6.230 6.180 6.300 958,500 5,989,335 6.2487 4.002 4.002 4.008 3.976 4.053 1,489,896 4.0200 0.48%
2018-11-23 0 6.190 6.170 6.190 6.120 6.290 1,158,000 7,171,685 6.1932 3.982 3.969 3.982 3.937 4.047 1,800,000 3.9843 -1.90%
2018-11-22 0 6.310 6.310 6.320 6.230 6.350 281,500 1,775,185 6.3062 4.059 4.059 4.066 4.008 4.085 437,565 4.0570 -0.47%
2018-11-21 0 6.340 6.310 6.340 6.160 6.340 1,089,619 6,867,418 6.3026 4.079 4.059 4.079 3.963 4.079 1,693,708 4.0547 0.96%
2018-11-20 0 6.280 6.250 6.290 6.180 6.330 1,308,000 8,188,920 6.2606 4.040 4.021 4.047 3.976 4.072 2,033,161 4.0277 -1.26%
2018-11-19 0 6.360 6.350 6.360 6.180 6.470 1,754,000 11,162,434 6.3640 4.092 4.085 4.092 3.976 4.162 2,726,425 4.0942 -0.93%
2018-11-16 0 6.420 6.400 6.420 6.310 6.480 2,957,500 18,848,284 6.3730 4.130 4.117 4.130 4.059 4.169 4,597,150 4.1000 0.47%
2018-11-15 0 6.390 6.390 6.430 6.210 6.490 4,087,500 26,189,440 6.4072 4.111 4.111 4.137 3.995 4.175 6,353,627 4.1220 2.08%
2018-11-14 0 6.260 6.260 6.270 6.150 6.300 1,967,500 12,281,670 6.2423 4.027 4.027 4.034 3.956 4.053 3,058,290 4.0159 0.97%
2018-11-13 0 6.200 6.180 6.200 6.020 6.220 1,581,000 9,746,510 6.1648 3.989 3.976 3.989 3.873 4.002 2,457,513 3.9660 0.00%
2018-11-12 0 6.200 6.160 6.200 6.100 6.200 1,733,500 10,698,895 6.1718 3.989 3.963 3.989 3.924 3.989 2,694,560 3.9706 1.64%
2018-11-09 0 6.100 6.090 6.100 6.080 6.300 3,517,500 21,577,870 6.1344 3.924 3.918 3.924 3.911 4.053 5,467,617 3.9465 -3.33%
2018-11-08 0 6.310 6.310 6.320 6.270 6.400 2,364,500 15,030,235 6.3566 4.059 4.059 4.066 4.034 4.117 3,675,389 4.0894 -0.47%
2018-11-07 0 6.340 6.330 6.340 6.200 6.390 3,229,000 20,438,900 6.3298 4.079 4.072 4.079 3.989 4.111 5,019,171 4.0722 0.96%
2018-11-06 0 6.280 6.280 6.290 6.090 6.320 2,896,000 17,983,960 6.2099 4.040 4.040 4.047 3.918 4.066 4,501,555 3.9951 0.96%
2018-11-05 0 6.220 6.210 6.220 6.060 6.240 3,171,000 19,457,065 6.1359 4.002 3.995 4.002 3.899 4.014 4,929,016 3.9475 0.48%
2018-11-02 0 6.190 6.190 6.200 6.090 6.220 5,637,500 34,785,925 6.1705 3.982 3.982 3.989 3.918 4.002 8,762,954 3.9697 1.48%
2018-11-01 0 6.100 6.090 6.100 6.040 6.220 3,774,500 23,250,320 6.1598 3.924 3.918 3.924 3.886 4.002 5,867,099 3.9628 0.16%
2018-10-31 0 6.090 6.080 6.090 5.850 6.110 4,772,500 28,790,270 6.0325 3.918 3.911 3.918 3.763 3.931 7,418,394 3.8809 3.57%
2018-10-30 0 5.880 5.870 5.880 5.670 5.900 1,946,500 11,265,985 5.7878 3.783 3.776 3.783 3.648 3.796 3,025,648 3.7235 2.08%
2018-10-29 0 5.760 5.740 5.760 5.700 5.880 2,178,500 12,560,830 5.7658 3.706 3.693 3.706 3.667 3.783 3,386,270 3.7093 -0.69%
2018-10-26 0 5.800 5.800 5.810 5.690 5.890 1,667,500 9,627,355 5.7735 3.731 3.731 3.738 3.661 3.789 2,591,969 3.7143 -1.02%
2018-10-25 0 5.860 5.850 5.860 5.610 5.890 2,733,500 15,779,067 5.7725 3.770 3.763 3.770 3.609 3.789 4,248,964 3.7136 2.45%
2018-10-24 0 5.720 5.710 5.720 5.650 5.850 1,871,000 10,743,322 5.7420 3.680 3.673 3.680 3.635 3.763 2,908,290 3.6940 -0.17%
2018-10-23 0 5.730 5.730 5.740 5.680 5.910 1,746,500 10,093,305 5.7792 3.686 3.686 3.693 3.654 3.802 2,714,767 3.7179 -2.88%
2018-10-22 0 5.900 5.880 5.900 5.650 5.930 3,275,589 19,145,775 5.8450 3.796 3.783 3.796 3.635 3.815 5,091,589 3.7603 4.42%
2018-10-19 0 5.650 5.640 5.650 5.430 5.670 3,180,000 17,713,280 5.5702 3.635 3.628 3.635 3.493 3.648 4,943,005 3.5835 1.80%
2018-10-18 0 5.550 5.540 5.550 5.490 5.610 3,710,000 20,479,230 5.5200 3.571 3.564 3.571 3.532 3.609 5,766,840 3.5512 0.18%
2018-10-16 0 5.540 5.520 5.540 5.490 5.640 4,441,000 24,502,960 5.5174 3.564 3.551 3.564 3.532 3.628 6,903,109 3.5496 -0.54%
2018-10-15 0 5.570 5.550 5.570 5.510 5.680 1,359,000 7,616,050 5.6042 3.583 3.571 3.583 3.545 3.654 2,112,435 3.6053 -0.54%
2018-10-12 0 5.600 5.600 5.610 5.480 5.630 3,660,000 20,335,345 5.5561 3.603 3.603 3.609 3.525 3.622 5,689,119 3.5744 0.90%
2018-10-11 0 5.550 5.540 5.550 5.480 5.740 9,554,500 53,245,715 5.5728 3.571 3.564 3.571 3.525 3.693 14,851,555 3.5852 -4.97%
2018-10-10 0 5.840 5.840 5.860 5.770 5.910 1,226,508 7,186,511 5.8593 3.757 3.757 3.770 3.712 3.802 1,906,489 3.7695 0.00%
2018-10-09 0 5.840 5.830 5.840 5.780 5.890 1,698,884 9,936,572 5.8489 3.757 3.751 3.757 3.718 3.789 2,640,752 3.7628 0.69%
2018-10-08 0 5.800 5.790 5.800 5.770 5.910 3,198,000 18,605,675 5.8179 3.731 3.725 3.731 3.712 3.802 4,970,985 3.7429 -0.68%
2018-10-05 0 5.840 5.830 5.840 5.790 5.900 1,041,500 6,061,680 5.8201 3.757 3.751 3.757 3.725 3.796 1,618,912 3.7443 -0.51%
2018-10-04 0 5.870 5.870 5.880 5.860 6.170 1,581,500 9,379,100 5.9305 3.776 3.776 3.783 3.770 3.969 2,458,290 3.8153 -1.84%
2018-10-03 0 5.980 5.950 5.980 5.890 6.000 1,081,000 6,423,440 5.9421 3.847 3.828 3.847 3.789 3.860 1,680,311 3.8228 1.70%
2018-10-02 0 5.880 5.870 5.880 5.880 6.020 939,000 5,572,845 5.9349 3.783 3.776 3.783 3.783 3.873 1,459,586 3.8181 -2.16%
2018-09-28 0 6.010 6.000 6.010 5.920 6.100 1,619,000 9,691,765 5.9863 3.866 3.860 3.866 3.809 3.924 2,516,580 3.8512 0.33%
2018-09-27 0 5.990 5.980 5.990 5.980 6.110 1,679,000 10,097,602 6.0141 3.854 3.847 3.854 3.847 3.931 2,609,845 3.8690 -1.32%
2018-09-26 0 6.070 6.050 6.070 5.910 6.110 4,476,000 26,915,790 6.0134 3.905 3.892 3.905 3.802 3.931 6,957,513 3.8686 2.02%
2018-09-24 0 5.950 5.950 5.980 5.920 6.180 2,090,500 12,512,372 5.9853 3.828 3.828 3.847 3.809 3.976 3,249,482 3.8506 -3.72%
2018-09-21 0 6.180 6.150 6.180 5.890 6.180 2,167,500 13,188,970 6.0849 3.976 3.956 3.976 3.789 3.976 3,369,171 3.9146 4.04%
2018-09-20 0 5.940 5.930 5.940 5.860 5.960 923,000 5,455,788 5.9109 3.821 3.815 3.821 3.770 3.834 1,434,715 3.8027 1.37%
2018-09-19 0 5.860 5.860 5.900 5.770 5.980 7,582,500 44,617,435 5.8843 3.770 3.770 3.796 3.712 3.847 11,786,270 3.7855 0.69%
2018-09-18 0 5.820 5.810 5.820 5.600 5.830 3,595,800 20,781,023 5.7792 3.744 3.738 3.744 3.603 3.751 5,589,327 3.7180 0.69%
2018-09-17 0 5.780 5.770 5.780 5.660 5.820 3,819,000 22,018,268 5.7655 3.718 3.712 3.718 3.641 3.744 5,936,270 3.7091 0.70%
2018-09-14 0 5.740 5.730 5.740 5.630 5.770 4,218,000 24,086,024 5.7103 3.693 3.686 3.693 3.622 3.712 6,556,477 3.6736 1.41%
2018-09-13 0 5.660 5.640 5.660 5.560 5.790 7,656,500 43,107,836 5.6302 3.641 3.628 3.641 3.577 3.725 11,901,296 3.6221 1.98%
2018-09-12 0 5.550 5.540 5.550 5.550 5.740 7,171,000 40,369,922 5.6296 3.571 3.564 3.571 3.571 3.693 11,146,632 3.6217 -2.80%
2018-09-11 0 5.710 5.710 5.730 5.710 5.850 5,503,000 31,687,325 5.7582 3.673 3.673 3.686 3.673 3.763 8,553,886 3.7044 -1.38%
2018-09-10 0 5.790 5.790 5.810 5.780 6.000 5,097,000 29,953,120 5.8766 3.725 3.725 3.738 3.718 3.860 7,922,798 3.7806 -2.69%
2018-09-07 0 5.950 5.940 5.950 5.880 6.140 4,987,500 29,914,205 5.9978 3.828 3.821 3.828 3.783 3.950 7,752,591 3.8586 -1.00%
2018-09-06 0 6.010 6.010 6.020 5.990 6.230 4,766,000 29,036,305 6.0924 3.866 3.866 3.873 3.854 4.008 7,408,290 3.9194 -2.12%
2018-09-05 0 6.140 6.130 6.140 6.130 6.230 1,122,000 6,923,225 6.1704 3.950 3.944 3.950 3.944 4.008 1,744,042 3.9696 -0.49%
2018-09-04 0 6.170 6.170 6.180 6.120 6.250 1,278,680 7,911,986 6.1876 3.969 3.969 3.976 3.937 4.021 1,987,586 3.9807 0.16%
2018-09-03 0 6.160 6.150 6.160 6.120 6.210 1,439,450 8,867,723 6.1605 3.963 3.956 3.963 3.937 3.995 2,237,487 3.9633 -1.28%
2018-08-31 0 6.240 6.180 6.240 6.130 6.310 4,008,195 24,849,350 6.1996 4.014 3.976 4.014 3.944 4.059 6,230,355 3.9884 0.16%
2018-08-30 0 6.230 6.220 6.230 6.210 6.470 3,161,500 19,929,762 6.3039 4.008 4.002 4.008 3.995 4.162 4,914,249 4.0555 -3.26%
2018-08-29 0 6.440 6.420 6.440 6.290 6.540 5,225,871 33,838,652 6.4752 4.143 4.130 4.143 4.047 4.207 8,123,116 4.1657 1.90%
2018-08-28 0 6.320 6.300 6.320 6.240 6.350 4,938,500 31,125,495 6.3026 4.066 4.053 4.066 4.014 4.085 7,676,425 4.0547 -0.32%
2018-08-27 0 6.340 6.330 6.340 6.250 6.370 4,552,500 28,785,435 6.3230 4.079 4.072 4.079 4.021 4.098 7,076,425 4.0678 2.09%
2018-08-24 0 6.210 6.200 6.210 6.100 6.250 4,242,000 26,294,795 6.1987 3.995 3.989 3.995 3.924 4.021 6,593,783 3.9878 0.49%
2018-08-23 0 6.180 6.170 6.180 6.070 6.210 3,321,500 20,339,433 6.1236 3.976 3.969 3.976 3.905 3.995 5,162,954 3.9395 -0.48%
2018-08-22 0 6.210 6.200 6.210 6.100 6.280 6,115,000 37,884,102 6.1953 3.995 3.989 3.995 3.924 4.040 9,505,182 3.9856 1.80%
2018-08-21 0 6.100 6.090 6.100 5.770 6.140 6,815,000 40,972,718 6.0121 3.924 3.918 3.924 3.712 3.950 10,593,265 3.8678 5.90%
2018-08-20 0 5.760 5.750 5.760 5.700 5.810 2,884,500 16,599,892 5.7549 3.706 3.699 3.706 3.667 3.738 4,483,679 3.7023 1.23%
2018-08-17 0 5.690 5.690 5.700 5.640 5.860 4,411,432 25,258,964 5.7258 3.661 3.661 3.667 3.628 3.770 6,857,148 3.6836 -0.87%
2018-08-16 0 5.740 5.720 5.740 5.670 5.900 6,536,651 37,722,659 5.7709 3.693 3.680 3.693 3.648 3.796 10,160,598 3.7126 -1.03%
2018-08-15 0 5.800 5.800 5.810 5.750 6.110 6,245,000 36,717,220 5.8795 3.731 3.731 3.738 3.699 3.931 9,707,254 3.7825 -4.61%
2018-08-14 0 6.080 6.060 6.080 6.040 6.210 2,976,806 18,164,738 6.1021 3.911 3.899 3.911 3.886 3.995 4,627,160 3.9257 -1.46%
2018-08-13 0 6.170 6.160 6.170 6.120 6.300 2,313,508 14,301,424 6.1817 3.969 3.963 3.969 3.937 4.053 3,596,127 3.9769 -2.53%
2018-08-10 0 6.330 6.320 6.330 6.250 6.490 3,309,124 21,023,616 6.3532 4.072 4.066 4.072 4.021 4.175 5,143,716 4.0872 -1.40%
2018-08-09 0 6.420 6.410 6.420 6.180 6.530 7,776,328 49,970,478 6.4260 4.130 4.124 4.130 3.976 4.201 12,087,557 4.1340 3.88%
2018-08-08 0 6.180 6.180 6.190 6.130 6.280 4,669,208 29,038,708 6.2192 3.976 3.976 3.982 3.944 4.040 7,257,836 4.0010 0.49%
2018-08-07 0 6.150 6.150 6.170 6.060 6.240 2,891,332 17,800,313 6.1564 3.956 3.956 3.969 3.899 4.014 4,494,299 3.9606 0.65%
2018-08-06 0 6.110 6.090 6.110 6.070 6.270 2,743,500 16,832,235 6.1353 3.931 3.918 3.931 3.905 4.034 4,264,508 3.9471 -1.93%
2018-08-03 0 6.230 6.210 6.230 6.190 6.350 1,773,823 11,060,405 6.2353 4.008 3.995 4.008 3.982 4.085 2,757,238 4.0114 -0.80%
2018-08-02 0 6.280 6.280 6.290 6.180 6.410 2,541,000 15,985,795 6.2911 4.040 4.040 4.047 3.976 4.124 3,949,741 4.0473 -2.03%
2018-08-01 0 6.410 6.360 6.410 6.340 6.450 1,221,000 7,800,570 6.3887 4.124 4.092 4.124 4.079 4.149 1,897,928 4.1100 0.79%
2018-07-31 0 6.360 6.350 6.360 6.250 6.450 2,891,500 18,369,325 6.3529 4.092 4.085 4.092 4.021 4.149 4,494,560 4.0870 0.16%
2018-07-30 0 6.350 6.350 6.360 6.290 6.450 1,676,000 10,649,469 6.3541 4.085 4.085 4.092 4.047 4.149 2,605,181 4.0878 -0.78%
2018-07-27 0 6.400 6.390 6.400 6.290 6.480 2,011,000 12,867,795 6.3987 4.117 4.111 4.117 4.047 4.169 3,125,907 4.1165 0.79%
2018-07-26 0 6.350 6.350 6.370 6.290 6.430 2,288,621 14,546,249 6.3559 4.085 4.085 4.098 4.047 4.137 3,557,442 4.0890 1.11%
2018-07-25 0 6.280 6.250 6.280 6.240 6.340 1,565,244 9,838,562 6.2856 4.040 4.021 4.040 4.014 4.079 2,433,022 4.0438 -0.48%
2018-07-24 0 6.310 6.300 6.310 6.100 6.320 2,986,730 18,696,948 6.2600 4.059 4.053 4.059 3.924 4.066 4,642,586 4.0273 2.77%
2018-07-23 0 6.140 6.120 6.140 6.090 6.230 2,825,827 17,338,439 6.1357 3.950 3.937 3.950 3.918 4.008 4,392,477 3.9473 -0.16%
2018-07-20 0 6.150 6.150 6.170 6.130 6.270 3,604,942 22,311,880 6.1892 3.956 3.956 3.969 3.944 4.034 5,603,537 3.9817 -1.91%
2018-07-19 0 6.270 6.260 6.270 6.220 6.420 2,676,000 16,863,410 6.3017 4.034 4.027 4.034 4.002 4.130 4,159,586 4.0541 -1.57%
2018-07-18 0 6.370 6.360 6.370 6.350 6.510 2,305,500 14,835,793 6.4350 4.098 4.092 4.098 4.085 4.188 3,583,679 4.1398 -0.16%
2018-07-17 0 6.380 6.380 6.390 6.320 6.480 3,227,000 20,599,630 6.3835 4.104 4.104 4.111 4.066 4.169 5,016,062 4.1067 -0.31%
2018-07-16 0 6.400 6.390 6.410 6.360 6.520 980,000 6,277,145 6.4053 4.117 4.111 4.124 4.092 4.195 1,523,316 4.1207 -2.44%
2018-07-13 0 6.560 6.550 6.560 6.310 6.650 6,384,500 41,500,077 6.5001 4.220 4.214 4.220 4.059 4.278 9,924,094 4.1817 4.29%
2018-07-12 0 6.290 6.280 6.290 6.230 6.340 2,619,500 16,468,260 6.2868 4.047 4.040 4.047 4.008 4.079 4,071,762 4.0445 0.96%
2018-07-11 0 6.230 6.230 6.260 6.090 6.270 3,207,500 19,952,430 6.2206 4.008 4.008 4.027 3.918 4.034 4,985,751 4.0019 -0.64%
2018-07-10 0 6.270 6.260 6.270 6.200 6.290 1,968,601 12,303,576 6.2499 4.034 4.027 4.034 3.989 4.047 3,060,002 4.0208 0.64%
2018-07-09 0 6.230 6.210 6.230 6.070 6.240 3,277,500 20,228,400 6.1719 4.008 3.995 4.008 3.905 4.014 5,094,560 3.9706 2.30%
2018-07-06 0 6.090 6.080 6.090 5.820 6.120 6,975,087 41,761,193 5.9872 3.918 3.911 3.918 3.744 3.937 10,842,104 3.8518 2.35%
2018-07-05 0 5.950 5.940 5.950 5.920 6.090 3,930,500 23,466,880 5.9705 3.828 3.821 3.828 3.809 3.918 6,109,586 3.8410 -1.82%
2018-07-04 0 6.060 6.040 6.060 6.020 6.190 1,737,500 10,525,500 6.0578 3.899 3.886 3.899 3.873 3.982 2,700,777 3.8972 -0.98%
2018-07-03 0 6.120 6.120 6.140 6.010 6.250 3,849,500 23,437,204 6.0884 3.937 3.937 3.950 3.866 4.021 5,983,679 3.9169 -2.08%
2018-06-29 0 6.250 6.250 6.270 6.020 6.270 8,774,000 54,277,042 6.1861 4.021 4.021 4.034 3.873 4.034 13,638,342 3.9797 3.99%
2018-06-28 0 6.010 6.010 6.030 5.940 6.080 3,970,000 23,906,210 6.0217 3.866 3.866 3.879 3.821 3.911 6,170,985 3.8740 0.00%
2018-06-27 0 6.010 6.000 6.010 5.980 6.210 3,315,697 20,151,420 6.0776 3.866 3.860 3.866 3.847 3.995 5,153,933 3.9099 -2.75%
2018-06-26 0 6.180 6.180 6.190 6.100 6.250 2,997,000 18,520,545 6.1797 3.976 3.976 3.982 3.924 4.021 4,658,549 3.9756 -0.32%
2018-06-25 0 6.200 6.180 6.200 6.150 6.380 4,140,500 25,744,890 6.2178 3.989 3.976 3.989 3.956 4.104 6,436,011 4.0001 -2.82%
2018-06-22 0 6.380 6.360 6.380 6.230 6.400 1,792,500 11,312,065 6.3108 4.104 4.092 4.104 4.008 4.117 2,786,270 4.0599 1.27%
2018-06-21 0 6.300 6.290 6.300 6.260 6.530 3,219,067 20,526,897 6.3767 4.053 4.047 4.053 4.027 4.201 5,003,731 4.1023 -1.25%
2018-06-20 0 6.380 6.370 6.380 6.250 6.530 5,669,095 36,165,513 6.3794 4.104 4.098 4.104 4.021 4.201 8,812,065 4.1041 2.24%
2018-06-19 0 6.240 6.230 6.240 6.190 6.520 7,590,000 47,938,245 6.3160 4.014 4.008 4.014 3.982 4.195 11,797,928 4.0633 -4.73%
2018-06-15 0 6.550 6.550 6.570 6.530 6.640 2,467,000 16,209,365 6.5705 4.214 4.214 4.227 4.201 4.272 3,834,715 4.2270 -0.76%
2018-06-14 0 6.600 6.590 6.600 6.560 6.780 4,235,500 28,170,925 6.6511 4.246 4.240 4.246 4.220 4.362 6,583,679 4.2789 -1.93%
2018-06-13 0 6.730 6.730 6.740 6.660 6.880 6,754,500 44,665,077 6.6126 4.330 4.330 4.336 4.285 4.426 10,499,223 4.2541 -1.46%
2018-06-12 0 6.830 6.800 6.830 6.750 6.880 6,375,000 43,357,057 6.8011 4.394 4.375 4.394 4.342 4.426 9,909,327 4.3754 -0.15%
2018-06-11 0 6.840 6.820 6.840 6.770 6.890 1,836,500 12,566,880 6.8428 4.400 4.388 4.400 4.355 4.433 2,854,663 4.4022 0.44%
2018-06-08 0 6.810 6.790 6.810 6.750 6.870 3,779,658 25,771,257 6.8184 4.381 4.368 4.381 4.342 4.420 5,875,116 4.3865 -1.30%
2018-06-07 0 6.900 6.880 6.900 6.850 6.970 4,024,500 27,843,585 6.9185 4.439 4.426 4.439 4.407 4.484 6,255,700 4.4509 0.73%
2018-06-06 0 7.090 7.090 7.100 7.010 7.100 5,100,500 36,093,710 7.0765 4.407 4.407 4.413 4.357 4.413 8,206,016 4.3984 0.28%
2018-06-05 0 7.070 7.060 7.070 7.000 7.230 14,865,910 104,925,561 7.0581 4.394 4.388 4.394 4.351 4.494 23,917,243 4.3870 -1.26%
2018-06-04 0 7.160 7.140 7.160 7.090 7.220 6,219,035 44,549,632 7.1634 4.450 4.438 4.450 4.407 4.488 10,005,588 4.4525 1.27%
2018-06-01 0 7.070 7.060 7.070 6.910 7.150 4,003,000 28,080,660 7.0149 4.394 4.388 4.394 4.295 4.444 6,440,287 4.3602 -0.98%
2018-05-31 0 7.140 7.050 7.140 7.010 7.140 5,103,000 36,153,865 7.0848 4.438 4.382 4.438 4.357 4.438 8,210,038 4.4036 2.44%
2018-05-30 0 6.970 6.960 6.970 6.960 7.080 6,355,081 44,517,163 7.0050 4.332 4.326 4.332 4.326 4.401 10,224,468 4.3540 -2.11%
2018-05-29 0 7.120 7.100 7.120 7.080 7.360 6,334,500 45,530,607 7.1877 4.425 4.413 4.425 4.401 4.575 10,191,356 4.4676 -2.86%
2018-05-28 0 7.330 7.320 7.330 7.140 7.350 3,670,709 26,627,112 7.2539 4.556 4.550 4.556 4.438 4.568 5,905,675 4.5087 1.66%
2018-05-25 0 7.210 7.200 7.230 7.180 7.330 2,570,000 18,608,195 7.2405 4.481 4.475 4.494 4.463 4.556 4,134,783 4.5004 -0.69%
2018-05-24 0 7.260 7.250 7.260 7.210 7.310 2,499,500 18,172,445 7.2704 4.512 4.506 4.512 4.481 4.544 4,021,358 4.5190 0.00%
2018-05-23 0 7.260 7.250 7.260 7.240 7.410 4,342,993 31,689,219 7.2966 4.512 4.506 4.512 4.500 4.606 6,987,290 4.5353 -1.49%
2018-05-21 0 7.370 7.350 7.370 7.300 7.480 4,056,563 29,889,279 7.3681 4.581 4.568 4.581 4.537 4.649 6,526,463 4.5797 -0.14%
2018-05-18 0 7.380 7.380 7.400 7.150 7.570 13,515,500 100,110,905 7.4071 4.587 4.587 4.600 4.444 4.705 21,744,616 4.6039 2.36%
2018-05-17 0 7.210 7.200 7.210 7.170 7.250 3,595,550 25,906,567 7.2052 4.481 4.475 4.481 4.457 4.506 5,784,755 4.4784 0.14%
2018-05-16 0 7.200 7.190 7.200 7.140 7.230 2,950,039 21,205,916 7.1884 4.475 4.469 4.475 4.438 4.494 4,746,215 4.4680 0.00%
2018-05-15 0 7.200 7.200 7.210 7.170 7.260 3,310,193 23,883,188 7.2150 4.475 4.475 4.481 4.457 4.512 5,325,654 4.4846 0.00%
2018-05-14 0 7.200 7.170 7.200 7.140 7.260 2,624,114 18,855,812 7.1856 4.475 4.457 4.475 4.438 4.512 4,221,845 4.4662 0.28%
2018-05-11 0 7.180 7.170 7.180 7.130 7.280 3,140,500 22,622,205 7.2034 4.463 4.457 4.463 4.432 4.525 5,052,641 4.4773 0.14%
2018-05-10 0 7.170 7.150 7.170 7.000 7.170 3,843,074 27,268,179 7.0954 4.457 4.444 4.457 4.351 4.457 6,182,988 4.4102 0.70%
2018-05-09 0 7.120 7.100 7.120 7.050 7.160 4,504,000 31,955,385 7.0949 4.425 4.413 4.425 4.382 4.450 7,246,328 4.4099 0.28%
2018-05-08 0 7.100 7.100 7.120 7.040 7.200 3,421,625 24,361,098 7.1197 4.413 4.413 4.425 4.376 4.475 5,504,933 4.4253 0.42%
2018-05-07 0 7.070 7.070 7.080 7.010 7.120 2,608,500 18,451,922 7.0738 4.394 4.394 4.401 4.357 4.425 4,196,725 4.3967 0.00%
2018-05-04 0 7.070 7.040 7.070 7.020 7.200 3,007,000 21,305,795 7.0854 4.394 4.376 4.394 4.363 4.475 4,837,857 4.4040 -0.28%
2018-05-03 0 7.090 7.070 7.090 6.960 7.220 3,048,134 21,535,905 7.0653 4.407 4.394 4.407 4.326 4.488 4,904,036 4.3915 -1.80%
2018-05-02 0 7.220 7.200 7.220 7.150 7.280 2,804,500 20,173,730 7.1933 4.488 4.475 4.488 4.444 4.525 4,512,062 4.4711 -0.82%
2018-04-30 0 7.280 7.270 7.280 6.960 7.290 6,833,109 49,261,342 7.2092 4.525 4.519 4.525 4.326 4.531 10,993,550 4.4809 4.75%
2018-04-27 0 6.950 6.940 6.950 6.850 7.050 4,662,000 32,235,190 6.9145 4.320 4.314 4.320 4.258 4.382 7,500,529 4.2977 -0.71%
2018-04-26 0 7.000 6.970 7.000 6.870 7.190 5,133,000 36,009,760 7.0153 4.351 4.332 4.351 4.270 4.469 8,258,304 4.3604 -2.37%
2018-04-25 0 7.170 7.150 7.180 6.970 7.240 6,279,500 44,912,130 7.1522 4.457 4.444 4.463 4.332 4.500 10,102,868 4.4455 1.41%
2018-04-24 0 7.070 7.060 7.070 6.950 7.120 4,835,500 33,934,170 7.0177 4.394 4.388 4.394 4.320 4.425 7,779,667 4.3619 2.61%
2018-04-23 0 6.890 6.890 6.930 6.880 7.070 2,374,500 16,437,370 6.9225 4.283 4.283 4.307 4.276 4.394 3,820,250 4.3027 -0.58%
2018-04-20 0 6.930 6.920 6.930 6.880 7.080 7,358,498 51,182,295 6.9555 4.307 4.301 4.307 4.276 4.401 11,838,830 4.3233 -2.81%
2018-04-19 0 7.130 7.130 7.140 6.990 7.150 4,835,000 34,302,085 7.0945 4.432 4.432 4.438 4.345 4.444 7,778,863 4.4097 1.86%
2018-04-18 0 7.000 7.000 7.020 6.840 7.080 7,101,000 49,295,945 6.9421 4.351 4.351 4.363 4.251 4.401 11,424,551 4.3149 0.14%
2018-04-17 0 6.990 6.990 7.000 6.940 7.110 7,436,000 52,098,825 7.0063 4.345 4.345 4.351 4.314 4.419 11,963,521 4.3548 -1.13%
2018-04-16 0 7.070 7.060 7.070 7.020 7.160 5,220,000 36,884,945 7.0661 4.394 4.388 4.394 4.363 4.450 8,398,276 4.3920 -1.26%
2018-04-13 0 7.160 7.150 7.170 7.130 7.300 5,074,000 36,483,670 7.1903 4.450 4.444 4.457 4.432 4.537 8,163,381 4.4692 -1.10%
2018-04-12 0 7.240 7.230 7.240 7.100 7.320 7,818,500 56,450,117 7.2201 4.500 4.494 4.500 4.413 4.550 12,578,912 4.4877 1.54%
2018-04-11 0 7.130 7.120 7.130 7.070 7.420 14,343,103 102,916,128 7.1753 4.432 4.425 4.432 4.394 4.612 23,076,117 4.4599 -2.06%
2018-04-10 0 7.280 7.270 7.280 7.170 7.470 12,369,183 90,022,749 7.2780 4.525 4.519 4.525 4.457 4.643 19,900,346 4.5237 -1.49%
2018-04-09 0 7.390 7.390 7.410 6.770 7.610 26,836,500 195,585,735 7.2880 4.593 4.593 4.606 4.208 4.730 43,176,307 4.5299 8.84%
2018-04-06 0 6.790 6.760 6.790 6.750 6.980 1,508,000 10,258,775 6.8029 4.220 4.202 4.220 4.196 4.338 2,426,169 4.2284 -0.29%
2018-04-04 0 6.810 6.810 6.820 6.750 7.010 6,037,500 41,634,270 6.8959 4.233 4.233 4.239 4.196 4.357 9,713,523 4.2862 -0.44%
2018-04-03 0 6.840 6.830 6.840 6.600 6.850 4,557,010 30,699,027 6.7367 4.251 4.245 4.251 4.102 4.258 7,331,614 4.1872 0.00%
2018-03-29 0 6.840 6.820 6.840 6.700 6.890 3,910,000 26,550,030 6.7903 4.251 4.239 4.251 4.164 4.283 6,290,662 4.2205 0.44%
2018-03-28 0 6.810 6.790 6.810 6.700 7.080 9,578,964 66,163,880 6.9072 4.233 4.220 4.233 4.164 4.401 15,411,261 4.2932 -0.15%
2018-03-27 0 6.820 6.820 6.840 6.710 7.030 11,305,560 78,012,088 6.9003 4.239 4.239 4.251 4.171 4.370 18,189,121 4.2889 0.89%
2018-03-26 0 6.760 6.750 6.760 6.490 6.760 4,047,644 26,849,164 6.6333 4.202 4.196 4.202 4.034 4.202 6,512,113 4.1230 3.68%
2018-03-23 0 6.520 6.510 6.520 6.430 6.660 8,659,463 56,637,261 6.5405 4.053 4.046 4.053 3.997 4.140 13,931,908 4.0653 -4.82%
2018-03-22 0 6.850 6.820 6.850 6.730 6.940 4,476,000 30,502,670 6.8147 4.258 4.239 4.258 4.183 4.314 7,201,280 4.2357 0.00%
2018-03-21 0 6.850 6.840 6.850 6.840 7.090 4,828,590 33,601,725 6.9589 4.258 4.251 4.258 4.251 4.407 7,768,550 4.3254 -1.44%
2018-03-20 0 6.950 6.920 6.950 6.770 6.970 5,105,000 35,181,305 6.8915 4.320 4.301 4.320 4.208 4.332 8,213,256 4.2835 0.58%
2018-03-19 0 6.910 6.880 6.910 6.790 6.940 5,369,180 36,946,240 6.8812 4.295 4.276 4.295 4.220 4.314 8,638,286 4.2770 0.00%
2018-03-16 0 6.910 6.890 6.910 6.540 6.910 21,484,200 146,049,247 6.7980 4.295 4.283 4.295 4.065 4.295 34,565,179 4.2253 5.50%
2018-03-15 0 6.550 6.540 6.550 6.440 6.560 2,409,221 15,688,311 6.5118 4.071 4.065 4.071 4.003 4.077 3,876,112 4.0474 1.08%
2018-03-14 0 6.480 6.480 6.510 6.440 6.550 5,755,500 37,232,105 6.4690 4.028 4.028 4.046 4.003 4.071 9,259,823 4.0208 -1.07%
2018-03-13 0 6.550 6.550 6.560 6.500 6.650 6,979,719 45,742,407 6.5536 4.071 4.071 4.077 4.040 4.133 11,229,426 4.0734 -0.46%
2018-03-12 0 6.580 6.550 6.580 6.460 6.590 9,426,663 61,589,842 6.5336 4.090 4.071 4.090 4.015 4.096 15,166,229 4.0610 0.46%
2018-03-09 0 6.550 6.530 6.550 6.480 6.580 7,412,500 48,326,307 6.5196 4.071 4.059 4.071 4.028 4.090 11,925,712 4.0523 0.00%
2018-03-08 0 6.550 6.540 6.550 6.410 6.580 4,858,744 31,651,848 6.5144 4.071 4.065 4.071 3.984 4.090 7,817,063 4.0491 2.50%
2018-03-07 0 6.390 6.390 6.400 6.320 6.460 5,670,500 36,325,310 6.4060 3.972 3.972 3.978 3.928 4.015 9,123,069 3.9817 0.47%
2018-03-06 0 6.360 6.360 6.380 6.250 6.430 11,230,626 71,023,412 6.3241 3.953 3.953 3.966 3.885 3.997 18,068,562 3.9308 1.11%
2018-03-05 0 6.290 6.290 6.300 6.280 6.520 3,701,556 23,487,869 6.3454 3.910 3.910 3.916 3.903 4.053 5,955,304 3.9440 -1.72%
2018-03-02 0 6.400 6.400 6.410 6.380 6.450 4,358,500 27,937,805 6.4100 3.978 3.978 3.984 3.966 4.009 7,012,238 3.9841 -0.78%
2018-03-01 0 6.450 6.450 6.470 6.380 6.490 4,996,000 32,206,572 6.4465 4.009 4.009 4.021 3.966 4.034 8,037,890 4.0068 0.00%
2018-02-28 0 6.450 6.450 6.480 6.440 6.580 5,333,500 34,517,235 6.4718 4.009 4.009 4.028 4.003 4.090 8,580,882 4.0226 -1.98%
2018-02-27 0 6.580 6.560 6.590 6.510 6.740 2,610,000 17,302,515 6.6293 4.090 4.077 4.096 4.046 4.189 4,199,138 4.1205 -1.94%
2018-02-26 0 6.710 6.700 6.710 6.620 6.730 2,346,000 15,698,570 6.6916 4.171 4.164 4.171 4.115 4.183 3,774,397 4.1592 1.36%
2018-02-23 0 6.620 6.620 6.640 6.600 6.740 3,772,500 25,118,940 6.6584 4.115 4.115 4.127 4.102 4.189 6,069,443 4.1386 0.30%
2018-02-22 0 6.600 6.590 6.600 6.570 6.760 7,810,717 52,218,615 6.6855 4.102 4.096 4.102 4.084 4.202 12,566,390 4.1554 -2.37%
2018-02-21 0 6.760 6.730 6.760 6.620 6.770 3,195,000 21,460,555 6.7169 4.202 4.183 4.202 4.115 4.208 5,140,324 4.1749 1.35%
2018-02-20 0 6.670 6.660 6.670 6.520 6.710 5,524,000 36,717,095 6.6468 4.146 4.140 4.146 4.053 4.171 8,887,371 4.1314 -0.15%
2018-02-15 0 6.680 6.660 6.680 6.540 6.680 2,767,000 18,328,060 6.6238 4.152 4.140 4.152 4.065 4.152 4,451,730 4.1171 2.61%
2018-02-14 0 6.510 6.500 6.510 6.370 6.510 3,257,500 21,031,850 6.4564 4.046 4.040 4.046 3.959 4.046 5,240,878 4.0130 1.56%
2018-02-13 0 6.410 6.400 6.410 6.360 6.580 7,548,500 48,821,020 6.4676 3.984 3.978 3.984 3.953 4.090 12,144,518 4.0200 1.58%
2018-02-12 0 6.310 6.310 6.320 6.150 6.380 7,240,500 45,330,315 6.2607 3.922 3.922 3.928 3.823 3.966 11,648,988 3.8914 1.45%
2018-02-09 0 6.220 6.200 6.220 6.130 6.350 8,976,500 56,036,719 6.2426 3.866 3.854 3.866 3.810 3.947 14,441,977 3.8801 -5.18%
2018-02-08 0 6.560 6.530 6.560 6.460 6.630 5,244,515 34,348,203 6.5494 4.077 4.059 4.077 4.015 4.121 8,437,717 4.0708 0.92%
2018-02-07 0 6.500 6.500 6.510 6.450 6.760 7,633,474 50,288,421 6.5879 4.040 4.040 4.046 4.009 4.202 12,281,230 4.0947 0.00%
2018-02-06 0 6.500 6.500 6.510 6.420 6.860 23,841,394 157,382,605 6.6012 4.040 4.040 4.046 3.990 4.264 38,357,586 4.1030 -7.14%
2018-02-05 0 7.000 6.990 7.000 6.970 7.090 12,123,401 85,009,189 7.0120 4.351 4.345 4.351 4.332 4.407 19,504,916 4.3583 -2.78%
2018-02-02 0 7.200 7.200 7.230 7.150 7.350 7,760,629 55,897,033 7.2026 4.475 4.475 4.494 4.444 4.568 12,485,805 4.4768 -0.55%
2018-02-01 0 7.240 7.220 7.240 7.200 7.400 7,716,500 56,112,650 7.2718 4.500 4.488 4.500 4.475 4.600 12,414,807 4.5198 -0.82%
2018-01-31 0 7.300 7.300 7.310 7.240 7.400 8,959,000 65,467,807 7.3075 4.537 4.537 4.544 4.500 4.600 14,413,822 4.5420 -1.75%
2018-01-30 0 7.430 7.400 7.430 7.380 7.530 7,338,500 54,450,050 7.4198 4.618 4.600 4.618 4.587 4.680 11,806,656 4.6118 -1.33%
2018-01-29 0 7.530 7.520 7.530 7.410 7.660 14,246,980 106,720,584 7.4908 4.680 4.674 4.680 4.606 4.761 22,921,468 4.6559 -0.53%
2018-01-26 0 7.570 7.560 7.570 7.300 7.660 17,856,000 134,674,105 7.5422 4.705 4.699 4.705 4.537 4.761 28,727,895 4.6879 3.56%
2018-01-25 0 7.310 7.310 7.320 7.300 7.440 9,650,051 70,858,154 7.3428 4.544 4.544 4.550 4.537 4.624 15,525,630 4.5639 -0.95%
2018-01-24 0 7.380 7.370 7.380 7.250 7.450 7,875,877 58,110,623 7.3783 4.587 4.581 4.587 4.506 4.631 12,671,223 4.5860 1.65%
2018-01-23 0 7.260 7.250 7.260 7.220 7.330 5,542,520 40,247,863 7.2617 4.512 4.506 4.512 4.488 4.556 8,917,167 4.5135 0.14%
2018-01-22 0 7.250 7.250 7.260 7.100 7.370 7,510,500 54,227,175 7.2202 4.506 4.506 4.512 4.413 4.581 12,083,381 4.4877 -0.68%
2018-01-19 0 7.300 7.300 7.310 7.260 7.430 6,078,376 44,643,895 7.3447 4.537 4.537 4.544 4.512 4.618 9,779,287 4.5651 0.27%
2018-01-18 0 7.280 7.280 7.300 7.230 7.370 7,159,058 52,290,383 7.3041 4.525 4.525 4.537 4.494 4.581 11,517,958 4.5399 0.55%
2018-01-17 0 7.240 7.240 7.250 7.190 7.380 9,583,000 69,405,495 7.2426 4.500 4.500 4.506 4.469 4.587 15,417,754 4.5017 -1.90%
2018-01-16 0 7.380 7.370 7.380 7.240 7.400 6,034,653 44,280,382 7.3377 4.587 4.581 4.587 4.500 4.600 9,708,942 4.5608 1.10%
2018-01-15 0 7.300 7.300 7.310 7.300 7.620 12,173,964 90,329,470 7.4199 4.537 4.537 4.544 4.537 4.736 19,586,265 4.6119 -3.69%
2018-01-12 0 7.580 7.550 7.580 7.440 7.630 16,483,585 124,162,759 7.5325 4.711 4.693 4.711 4.624 4.742 26,519,864 4.6819 2.02%
2018-01-11 0 7.430 7.430 7.450 7.380 7.530 10,396,773 77,346,284 7.4395 4.618 4.618 4.631 4.587 4.680 16,727,005 4.6240 -0.93%
2018-01-10 0 7.500 7.500 7.510 7.460 7.630 11,624,559 87,571,739 7.5333 4.662 4.662 4.668 4.637 4.742 18,702,347 4.6824 -1.32%
2018-01-09 0 7.600 7.600 7.610 7.590 7.700 13,900,000 106,023,790 7.6276 4.724 4.724 4.730 4.718 4.786 22,363,224 4.7410 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 4.711 4.711 4.718 4.637 4.761 249,005,165 4.6297 -4.65%
2018-01-05 0 7.950 7.920 7.950 7.800 8.060 10,009,969 79,866,547 7.9787 4.941 4.923 4.941 4.848 5.010 16,104,689 4.9592 2.19%
2018-01-04 0 7.780 7.780 7.810 7.700 8.040 9,221,845 72,773,205 7.8914 4.836 4.836 4.854 4.786 4.997 14,836,704 4.9049 0.26%
2018-01-03 0 7.760 7.760 7.780 7.660 7.900 6,901,672 53,605,722 7.7671 4.823 4.823 4.836 4.761 4.910 11,103,859 4.8277 0.65%
2018-01-02 0 7.710 7.710 7.730 7.440 7.730 7,273,255 55,285,412 7.6012 4.792 4.792 4.805 4.624 4.805 11,701,686 4.7246 2.66%
2017-12-29 0 7.510 7.510 7.520 7.400 7.550 3,054,500 22,841,035 7.4778 4.668 4.668 4.674 4.600 4.693 4,914,278 4.6479 0.67%
2017-12-28 0 7.460 7.450 7.460 7.380 7.600 8,942,078 66,580,844 7.4458 4.637 4.631 4.637 4.587 4.724 14,386,597 4.6280 -0.80%
2017-12-27 0 7.520 7.520 7.530 7.490 7.670 2,896,620 21,859,985 7.5467 4.674 4.674 4.680 4.655 4.767 4,660,271 4.6907 -0.79%
2017-12-22 0 7.580 7.580 7.600 7.340 7.770 10,746,000 82,058,779 7.6362 4.711 4.711 4.724 4.562 4.829 17,288,864 4.7463 2.71%
2017-12-21 0 7.380 7.380 7.410 7.110 7.470 7,484,500 55,129,737 7.3659 4.587 4.587 4.606 4.419 4.643 12,041,551 4.5783 2.93%
2017-12-20 0 7.170 7.170 7.190 7.150 7.250 2,640,500 18,995,637 7.1940 4.457 4.457 4.469 4.444 4.506 4,248,208 4.4714 -0.83%
2017-12-19 0 7.230 7.220 7.230 7.160 7.300 4,335,500 31,355,700 7.2323 4.494 4.488 4.494 4.450 4.537 6,975,235 4.4953 -0.28%
2017-12-18 0 7.250 7.230 7.250 7.150 7.380 3,993,749 28,922,592 7.2420 4.506 4.494 4.506 4.444 4.587 6,425,403 4.5013 -0.28%
2017-12-15 0 7.270 7.270 7.300 7.270 7.480 4,733,073 34,789,131 7.3502 4.519 4.519 4.537 4.519 4.649 7,614,876 4.5686 -2.28%
2017-12-14 0 7.440 7.440 7.450 7.330 7.500 6,523,500 48,320,840 7.4072 4.624 4.624 4.631 4.556 4.662 10,495,431 4.6040 1.50%
2017-12-13 0 7.330 7.330 7.350 7.300 7.480 3,030,528 22,264,881 7.3469 4.556 4.556 4.568 4.537 4.649 4,875,711 4.5665 -0.54%
2017-12-12 0 7.370 7.370 7.380 7.340 7.520 6,518,500 48,236,995 7.4000 4.581 4.581 4.587 4.562 4.674 10,487,387 4.5995 -0.81%
2017-12-11 0 7.430 7.420 7.430 7.130 7.440 8,652,000 63,713,980 7.3641 4.618 4.612 4.618 4.432 4.624 13,919,901 4.5772 4.50%
2017-12-08 0 7.110 7.110 7.140 6.960 7.170 4,547,668 32,198,542 7.0802 4.419 4.419 4.438 4.326 4.457 7,316,584 4.4008 1.72%
2017-12-07 0 6.990 6.980 6.990 6.890 7.100 10,976,502 76,452,593 6.9651 4.345 4.338 4.345 4.283 4.413 17,659,711 4.3292 0.72%
2017-12-06 0 6.940 6.940 6.970 6.930 7.190 9,920,000 69,595,240 7.0156 4.314 4.314 4.332 4.307 4.469 15,959,941 4.3606 -3.88%
2017-12-05 0 7.220 7.220 7.230 7.160 7.280 5,109,500 36,901,732 7.2222 4.488 4.488 4.494 4.450 4.525 8,220,496 4.4890 0.42%
2017-12-04 0 7.190 7.170 7.190 7.140 7.270 4,056,094 29,145,534 7.1856 4.469 4.457 4.469 4.438 4.519 6,525,708 4.4663 -0.96%
2017-12-01 0 7.260 7.260 7.270 7.140 7.260 2,963,500 21,300,900 7.1878 4.512 4.512 4.519 4.438 4.512 4,767,872 4.4676 0.14%
2017-11-30 0 7.250 7.130 7.250 7.050 7.330 10,099,905 72,489,848 7.1773 4.506 4.432 4.506 4.382 4.556 16,249,384 4.4611 -0.96%
2017-11-29 0 7.320 7.320 7.340 7.290 7.410 2,584,000 18,955,023 7.3355 4.550 4.550 4.562 4.531 4.606 4,157,307 4.5594 -0.27%
2017-11-28 0 7.340 7.320 7.340 7.270 7.370 3,348,187 24,514,268 7.3217 4.562 4.550 4.562 4.519 4.581 5,386,781 4.5508 0.00%
2017-11-27 0 7.340 7.340 7.350 7.310 7.490 6,068,820 44,911,325 7.4003 4.562 4.562 4.568 4.544 4.655 9,763,912 4.5997 -0.27%
2017-11-24 0 7.360 7.360 7.370 7.250 7.440 5,662,402 41,559,673 7.3396 4.575 4.575 4.581 4.506 4.624 9,110,041 4.5620 0.68%
2017-11-23 0 7.310 7.300 7.310 7.290 7.550 5,818,524 42,982,206 7.3871 4.544 4.537 4.544 4.531 4.693 9,361,220 4.5915 -1.75%
2017-11-22 0 7.440 7.430 7.440 7.360 7.460 5,926,439 43,947,850 7.4156 4.624 4.618 4.624 4.575 4.637 9,534,841 4.6092 0.54%
2017-11-21 0 7.400 7.400 7.410 7.250 7.500 7,676,500 56,853,545 7.4062 4.600 4.600 4.606 4.506 4.662 12,350,453 4.6034 0.14%
2017-11-20 0 7.390 7.380 7.390 7.250 7.500 13,894,367 101,936,523 7.3365 4.593 4.587 4.593 4.506 4.662 22,354,162 4.5601 -1.86%
2017-11-17 0 7.530 7.520 7.530 7.450 7.710 9,747,021 73,780,283 7.5695 4.680 4.674 4.680 4.631 4.792 15,681,642 4.7049 -1.57%
2017-11-16 0 7.650 7.640 7.650 7.520 7.760 4,245,489 32,548,786 7.6667 4.755 4.749 4.755 4.674 4.823 6,830,419 4.7653 0.13%
2017-11-15 0 7.640 7.640 7.660 7.560 7.780 6,151,011 46,976,652 7.6372 4.749 4.749 4.761 4.699 4.836 9,896,147 4.7470 -0.65%
2017-11-14 0 7.690 7.680 7.690 7.660 7.880 9,016,833 69,791,080 7.7401 4.780 4.774 4.780 4.761 4.898 14,506,868 4.8109 -2.04%
2017-11-13 0 7.850 7.830 7.850 7.800 8.030 7,286,230 57,669,338 7.9148 4.879 4.867 4.879 4.848 4.991 11,722,561 4.9195 -2.12%
2017-11-10 0 8.020 8.010 8.020 7.900 8.060 4,803,500 38,385,635 7.9912 4.985 4.979 4.985 4.910 5.010 7,728,183 4.9670 -0.74%
2017-11-09 0 8.080 8.070 8.080 7.870 8.200 6,824,292 54,928,425 8.0490 5.022 5.016 5.022 4.892 5.097 10,979,365 5.0029 0.75%
2017-11-08 0 8.020 8.020 8.050 7.900 8.150 12,281,211 98,804,411 8.0452 4.985 4.985 5.004 4.910 5.066 19,758,811 5.0005 1.13%
2017-11-07 0 7.930 7.890 7.930 7.810 8.050 7,408,772 58,567,110 7.9051 4.929 4.904 4.929 4.854 5.004 11,919,714 4.9135 1.15%
2017-11-06 0 7.840 7.830 7.840 7.470 7.960 22,857,278 176,243,404 7.7106 4.873 4.867 4.873 4.643 4.948 36,774,276 4.7926 2.48%
2017-11-03 0 7.650 7.630 7.650 7.590 8.150 27,821,664 217,854,806 7.8304 4.755 4.742 4.755 4.718 5.066 44,761,303 4.8670 -6.71%
2017-11-02 0 8.200 8.190 8.200 8.120 8.300 8,901,936 73,075,541 8.2089 5.097 5.091 5.097 5.047 5.159 14,322,014 5.1023 0.00%
2017-11-01 0 8.200 8.200 8.210 8.060 8.350 19,601,790 160,139,217 8.1696 5.097 5.097 5.103 5.010 5.190 31,536,635 5.0779 -0.49%
2017-10-31 0 8.240 8.240 8.280 7.980 8.470 29,720,000 246,534,447 8.2952 5.122 5.122 5.146 4.960 5.265 47,815,470 5.1560 3.39%
2017-10-30 0 7.970 7.960 7.970 7.930 8.320 25,175,460 204,479,808 8.1222 4.954 4.948 4.954 4.929 5.171 40,503,918 5.0484 -0.62%
2017-10-27 0 8.020 8.020 8.030 7.880 8.320 27,269,249 219,799,305 8.0603 4.985 4.985 4.991 4.898 5.171 43,872,542 5.0100 0.00%
2017-10-26 0 8.020 8.020 8.030 7.730 8.160 40,283,529 320,618,495 7.9590 4.985 4.985 4.991 4.805 5.072 64,810,763 4.9470 1.78%
2017-10-25 0 7.880 7.880 7.890 7.180 7.920 54,066,000 408,438,447 7.5544 4.898 4.898 4.904 4.463 4.923 86,984,899 4.6955 10.99%
2017-10-24 0 7.100 7.090 7.100 7.070 7.440 56,825,484 411,931,216 7.2491 4.413 4.407 4.413 4.394 4.624 91,424,536 4.5057 0.14%
2017-10-23 0 7.090 7.080 7.090 6.770 7.120 40,303,532 279,179,509 6.9269 4.407 4.401 4.407 4.208 4.425 64,842,945 4.3055 5.19%
2017-10-20 0 6.740 6.720 6.740 6.690 6.780 5,838,049 39,260,336 6.7249 4.189 4.177 4.189 4.158 4.214 9,392,633 4.1799 0.45%
2017-10-19 0 6.710 6.710 6.720 6.700 6.850 11,774,114 79,637,903 6.7638 4.171 4.171 4.177 4.164 4.258 18,942,961 4.2041 -1.03%
2017-10-18 0 6.780 6.780 6.790 6.690 6.840 5,509,628 37,255,616 6.7619 4.214 4.214 4.220 4.158 4.251 8,864,248 4.2029 -0.29%
2017-10-17 0 6.800 6.800 6.820 6.800 6.900 10,388,000 71,097,237 6.8442 4.227 4.227 4.239 4.227 4.289 16,712,890 4.2540 0.00%
2017-10-16 0 6.800 6.790 6.800 6.650 6.870 9,802,983 66,579,079 6.7917 4.227 4.220 4.227 4.133 4.270 15,771,677 4.2214 2.56%
2017-10-13 0 6.630 6.630 6.650 6.630 6.820 8,957,000 60,219,450 6.7232 4.121 4.121 4.133 4.121 4.239 14,410,604 4.1788 -0.30%
2017-10-12 0 6.650 6.650 6.660 6.620 6.750 5,368,446 35,845,229 6.6770 4.133 4.133 4.140 4.115 4.196 8,637,105 4.1501 0.30%
2017-10-11 0 6.630 6.610 6.630 6.600 6.830 8,036,085 53,706,226 6.6831 4.121 4.108 4.121 4.102 4.245 12,928,976 4.1539 -1.04%
2017-10-10 0 6.700 6.700 6.710 6.460 6.730 8,606,257 56,588,993 6.5753 4.164 4.164 4.171 4.015 4.183 13,846,306 4.0869 3.40%
2017-10-09 0 6.480 6.470 6.480 6.370 6.490 9,486,500 61,140,805 6.4450 4.028 4.021 4.028 3.959 4.034 15,262,498 4.0059 -0.15%
2017-10-06 0 6.490 6.460 6.490 6.420 6.500 1,559,500 10,082,925 6.4655 4.034 4.015 4.034 3.990 4.040 2,509,025 4.0187 0.78%
2017-10-04 0 6.440 6.440 6.450 6.430 6.550 2,272,500 14,739,095 6.4859 4.003 4.003 4.009 3.997 4.071 3,656,146 4.0313 -0.92%
2017-10-03 0 6.500 6.500 6.510 6.400 6.550 3,214,000 20,814,513 6.4762 4.040 4.040 4.046 3.978 4.071 5,170,892 4.0253 0.46%
2017-09-29 0 6.470 6.420 6.470 6.360 6.480 2,103,134 13,498,859 6.4184 4.021 3.990 4.021 3.953 4.028 3,383,659 3.9894 1.73%
2017-09-28 0 6.360 6.360 6.380 6.300 6.420 2,359,987 14,996,344 6.3544 3.953 3.953 3.966 3.916 3.990 3,796,901 3.9496 0.63%
2017-09-27 0 6.320 6.310 6.320 6.280 6.410 5,276,324 33,493,315 6.3479 3.928 3.922 3.928 3.903 3.984 8,488,893 3.9455 0.00%
2017-09-26 0 6.320 6.320 6.330 6.300 6.400 8,262,446 52,271,021 6.3263 3.928 3.928 3.934 3.916 3.978 13,293,161 3.9322 -0.63%
2017-09-25 0 6.360 6.360 6.370 6.340 6.490 11,240,809 71,921,400 6.3982 3.953 3.953 3.959 3.941 4.034 18,084,945 3.9769 -1.70%
2017-09-22 0 6.470 6.470 6.480 6.460 6.530 2,896,128 18,764,631 6.4792 4.021 4.021 4.028 4.015 4.059 4,659,479 4.0272 -0.15%
2017-09-21 0 6.480 6.480 6.490 6.470 6.530 3,141,177 20,386,478 6.4901 4.028 4.028 4.034 4.021 4.059 5,053,730 4.0339 -0.15%
2017-09-20 0 6.490 6.480 6.490 6.480 6.530 3,297,020 21,425,560 6.4985 4.034 4.028 4.034 4.028 4.059 5,304,460 4.0392 -0.15%
2017-09-19 0 6.500 6.500 6.510 6.430 6.520 6,610,767 42,880,128 6.4864 4.040 4.040 4.046 3.997 4.053 10,635,832 4.0317 0.62%
2017-09-18 0 6.460 6.460 6.470 6.440 6.550 11,538,490 74,891,174 6.4906 4.015 4.015 4.021 4.003 4.071 18,563,873 4.0342 -0.46%
2017-09-15 0 6.490 6.480 6.490 6.440 6.510 4,886,218 31,625,144 6.4723 4.034 4.028 4.034 4.003 4.046 7,861,265 4.0229 -0.15%
2017-09-14 0 6.500 6.490 6.500 6.430 6.540 4,561,512 29,562,540 6.4809 4.040 4.034 4.040 3.997 4.065 7,338,857 4.0282 0.46%
2017-09-13 0 6.470 6.470 6.490 6.450 6.530 3,912,728 25,345,757 6.4778 4.021 4.021 4.034 4.009 4.059 6,295,051 4.0263 -0.46%
2017-09-12 0 6.500 6.470 6.500 6.460 6.550 4,251,693 27,605,562 6.4928 4.040 4.021 4.040 4.015 4.071 6,840,400 4.0357 0.00%
2017-09-11 0 6.500 6.500 6.510 6.500 6.580 3,799,878 24,800,850 6.5267 4.040 4.040 4.046 4.040 4.090 6,113,491 4.0567 0.31%
2017-09-08 0 6.480 6.480 6.500 6.450 6.560 4,476,997 29,077,038 6.4948 4.028 4.028 4.040 4.009 4.077 7,202,884 4.0369 -1.07%
2017-09-07 0 6.550 6.520 6.550 6.430 6.550 4,959,827 32,213,008 6.4948 4.071 4.053 4.071 3.997 4.071 7,979,692 4.0369 0.92%
2017-09-06 0 6.490 6.460 6.490 6.410 6.540 4,536,942 29,324,395 6.4635 4.034 4.015 4.034 3.984 4.065 7,299,327 4.0174 1.09%
2017-09-05 0 6.420 6.400 6.420 6.290 6.430 11,933,716 75,830,125 6.3543 3.990 3.978 3.990 3.910 3.997 19,199,739 3.9495 1.10%
2017-09-04 0 6.350 6.350 6.390 6.280 6.430 9,667,707 61,210,972 6.3315 3.947 3.947 3.972 3.903 3.997 15,554,036 3.9354 -0.31%
2017-09-01 0 6.370 6.370 6.380 6.280 6.650 19,760,467 127,529,258 6.4538 3.959 3.959 3.966 3.903 4.133 31,791,925 4.0114 -2.60%
2017-08-31 0 6.540 6.540 6.570 6.520 6.650 9,458,794 62,181,076 6.5739 4.065 4.065 4.084 4.053 4.133 15,217,923 4.0860 -0.76%
2017-08-30 0 6.590 6.590 6.610 6.560 6.680 5,785,554 38,270,074 6.6148 4.096 4.096 4.108 4.077 4.152 9,308,176 4.1114 0.46%
2017-08-29 0 6.560 6.560 6.570 6.500 6.640 8,632,165 56,786,986 6.5785 4.077 4.077 4.084 4.040 4.127 13,887,989 4.0889 0.46%
2017-08-28 0 6.530 6.530 6.540 6.390 6.760 17,282,000 113,876,567 6.5893 4.059 4.059 4.065 3.972 4.202 27,804,406 4.0956 -3.97%
2017-08-25 0 6.800 6.780 6.800 6.720 6.850 10,835,030 73,598,949 6.7927 4.227 4.214 4.227 4.177 4.258 17,432,101 4.2220 0.00%
2017-08-24 0 6.800 6.790 6.800 6.680 6.920 11,704,773 79,718,904 6.8108 4.227 4.220 4.227 4.152 4.301 18,831,400 4.2333 2.26%
2017-08-22 0 6.650 6.630 6.650 6.360 6.720 15,060,500 99,315,435 6.5944 4.133 4.121 4.133 3.953 4.177 24,230,312 4.0988 4.40%
2017-08-21 0 6.370 6.360 6.370 6.300 6.420 1,091,816 6,938,982 6.3555 3.959 3.953 3.959 3.916 3.990 1,756,585 3.9503 0.00%
2017-08-18 0 6.370 6.340 6.370 6.340 6.430 2,511,553 16,004,662 6.3724 3.959 3.941 3.959 3.941 3.997 4,040,750 3.9608 -1.39%
2017-08-17 0 6.460 6.410 6.460 6.370 6.550 3,066,129 19,692,957 6.4227 4.015 3.984 4.015 3.959 4.071 4,932,988 3.9921 -0.15%
2017-08-16 0 6.470 6.460 6.470 6.200 6.500 7,425,000 47,728,910 6.4281 4.021 4.015 4.021 3.854 4.040 11,945,823 3.9954 4.19%
2017-08-15 0 6.210 6.200 6.210 6.200 6.320 1,301,500 8,102,310 6.2254 3.860 3.854 3.860 3.854 3.928 2,093,938 3.8694 -0.32%
2017-08-14 0 6.230 6.230 6.240 6.210 6.330 3,830,000 23,990,610 6.2639 3.872 3.872 3.879 3.860 3.934 6,161,953 3.8933 0.97%
2017-08-11 0 6.170 6.170 6.180 6.120 6.290 3,678,500 22,702,910 6.1718 3.835 3.835 3.841 3.804 3.910 5,918,210 3.8361 -2.37%
2017-08-10 0 6.320 6.300 6.320 6.280 6.410 3,156,000 19,901,540 6.3059 3.928 3.916 3.928 3.903 3.984 5,077,578 3.9195 -0.63%
2017-08-09 0 6.360 6.360 6.370 6.290 6.410 5,939,500 37,726,722 6.3518 3.953 3.953 3.959 3.910 3.984 9,555,854 3.9480 -0.16%
2017-08-08 0 6.370 6.350 6.370 6.320 6.440 3,524,500 22,396,495 6.3545 3.959 3.947 3.959 3.928 4.003 5,670,445 3.9497 -0.47%
2017-08-07 0 6.400 6.400 6.430 6.330 6.460 5,772,000 36,806,315 6.3767 3.978 3.978 3.997 3.934 4.015 9,286,369 3.9635 -0.78%
2017-08-04 0 6.450 6.420 6.450 6.250 6.450 5,625,500 35,743,905 6.3539 4.009 3.990 4.009 3.885 4.009 9,050,670 3.9493 2.71%
2017-08-03 0 6.280 6.270 6.280 6.240 6.420 3,685,500 23,161,275 6.2844 3.903 3.897 3.903 3.879 3.990 5,929,472 3.9061 -0.95%
2017-08-02 0 6.340 6.310 6.340 6.280 6.380 4,431,000 28,039,472 6.3280 3.941 3.922 3.941 3.903 3.966 7,128,881 3.9332 -0.31%
2017-08-01 0 6.360 6.350 6.360 6.220 6.390 3,592,026 22,834,189 6.3569 3.953 3.947 3.953 3.866 3.972 5,779,085 3.9512 2.25%
2017-07-31 0 6.220 6.220 6.230 6.180 6.300 2,807,500 17,430,043 6.2084 3.866 3.866 3.872 3.841 3.916 4,516,889 3.8589 -0.64%
2017-07-28 0 6.260 6.240 6.270 6.230 6.290 2,557,717 16,002,866 6.2567 3.891 3.879 3.897 3.872 3.910 4,115,022 3.8889 -0.48%
2017-07-27 0 6.290 6.260 6.290 6.250 6.360 3,763,500 23,693,361 6.2956 3.910 3.891 3.910 3.885 3.953 6,054,964 3.9130 -0.16%
2017-07-26 0 6.300 6.300 6.310 6.260 6.410 3,916,000 24,656,110 6.2962 3.916 3.916 3.922 3.891 3.984 6,300,316 3.9135 -0.32%
2017-07-25 0 6.320 6.290 6.320 6.290 6.500 5,267,000 33,525,725 6.3652 3.928 3.910 3.928 3.910 4.040 8,473,892 3.9564 -2.02%
2017-07-24 0 6.450 6.440 6.450 6.300 6.510 8,122,000 52,145,050 6.4202 4.009 4.003 4.009 3.916 4.046 13,067,202 3.9905 2.71%
2017-07-21 0 6.280 6.260 6.280 6.220 6.360 5,140,500 32,426,880 6.3081 3.903 3.891 3.903 3.866 3.953 8,270,371 3.9208 0.32%
2017-07-20 0 6.260 6.250 6.260 6.150 6.270 5,088,500 31,630,070 6.2160 3.891 3.885 3.891 3.823 3.897 8,186,710 3.8636 1.62%
2017-07-19 0 6.160 6.150 6.160 6.090 6.170 5,565,000 34,006,815 6.1108 3.829 3.823 3.829 3.785 3.835 8,953,334 3.7982 0.82%
2017-07-18 0 6.110 6.100 6.110 6.060 6.120 3,057,500 18,651,020 6.1001 3.798 3.791 3.798 3.767 3.804 4,919,105 3.7915 0.16%
2017-07-17 0 6.100 6.090 6.100 6.060 6.220 5,043,000 30,777,600 6.1030 3.791 3.785 3.791 3.767 3.866 8,113,507 3.7934 -1.61%
2017-07-14 0 6.200 6.200 6.230 6.110 6.250 3,381,500 20,928,960 6.1893 3.854 3.854 3.872 3.798 3.885 5,440,377 3.8470 1.31%
2017-07-13 0 6.120 6.120 6.130 6.070 6.260 3,748,000 23,022,545 6.1426 3.804 3.804 3.810 3.773 3.891 6,030,026 3.8180 -0.97%
2017-07-12 0 6.180 6.160 6.180 6.090 6.190 3,407,500 20,918,825 6.1391 3.841 3.829 3.841 3.785 3.847 5,482,208 3.8158 1.48%
2017-07-11 0 6.090 6.090 6.100 6.050 6.100 3,123,500 18,967,350 6.0725 3.785 3.785 3.791 3.760 3.791 5,025,290 3.7744 0.00%
2017-07-10 0 6.090 6.090 6.110 6.050 6.120 3,399,000 20,685,327 6.0857 3.785 3.785 3.798 3.760 3.804 5,468,532 3.7826 0.66%
2017-07-07 0 6.050 6.050 6.060 6.040 6.100 2,230,520 13,524,865 6.0635 3.760 3.760 3.767 3.754 3.791 3,588,606 3.7688 -0.17%
2017-07-06 0 6.060 6.060 6.070 6.050 6.150 4,033,000 24,553,457 6.0881 3.767 3.767 3.773 3.760 3.823 6,488,553 3.7841 -0.82%
2017-07-05 0 6.110 6.110 6.120 6.090 6.190 4,109,000 25,147,970 6.1202 3.798 3.798 3.804 3.785 3.847 6,610,827 3.8041 -0.49%
2017-07-04 0 6.140 6.130 6.170 6.120 6.270 6,799,096 41,946,678 6.1694 3.816 3.810 3.835 3.804 3.897 10,938,828 3.8347 -1.60%
2017-07-03 0 6.240 6.230 6.250 6.200 6.330 4,017,000 25,091,724 6.2464 3.879 3.872 3.885 3.854 3.934 6,462,811 3.8825 0.00%
2017-06-30 0 6.240 6.230 6.250 6.180 6.270 5,874,344 36,501,525 6.2137 3.879 3.872 3.885 3.841 3.897 9,451,027 3.8622 0.16%
2017-06-29 0 6.230 6.220 6.230 6.180 6.320 5,235,000 32,644,280 6.2358 3.872 3.866 3.872 3.841 3.928 8,422,409 3.8759 -0.64%
2017-06-28 0 6.270 6.240 6.270 6.150 6.280 17,753,000 109,884,581 6.1896 3.897 3.879 3.897 3.823 3.903 28,562,182 3.8472 1.62%
2017-06-27 0 6.170 6.160 6.170 6.160 6.280 5,759,000 35,719,197 6.2023 3.835 3.829 3.835 3.829 3.903 9,265,454 3.8551 -0.48%
2017-06-26 0 6.200 6.190 6.200 6.160 6.270 6,897,500 42,760,065 6.1994 3.854 3.847 3.854 3.829 3.897 11,097,147 3.8532 -0.32%
2017-06-23 0 6.220 6.210 6.220 6.190 6.270 3,414,000 21,284,845 6.2346 3.866 3.860 3.866 3.847 3.897 5,492,665 3.8751 0.00%
2017-06-22 0 6.220 6.210 6.230 6.170 6.280 3,280,500 20,408,267 6.2211 3.866 3.860 3.872 3.835 3.903 5,277,882 3.8668 -0.80%
2017-06-21 0 6.270 6.270 6.280 6.250 6.350 2,075,000 13,012,710 6.2712 3.897 3.897 3.903 3.885 3.947 3,338,395 3.8979 -0.32%
2017-06-20 0 6.290 6.290 6.300 6.270 6.400 3,037,000 19,121,260 6.2961 3.910 3.910 3.916 3.897 3.978 4,886,123 3.9134 -0.63%
2017-06-19 0 6.330 6.320 6.340 6.310 6.370 1,530,000 9,707,325 6.3447 3.934 3.928 3.941 3.922 3.959 2,461,564 3.9436 -0.16%
2017-06-16 0 6.340 6.340 6.370 6.300 6.400 2,307,500 14,680,055 6.3619 3.941 3.941 3.959 3.916 3.978 3,712,456 3.9543 -0.16%
2017-06-15 0 6.350 6.330 6.350 6.320 6.390 4,795,500 30,499,874 6.3601 3.947 3.934 3.947 3.928 3.972 7,715,312 3.9532 -0.31%
2017-06-14 0 6.370 6.360 6.370 6.350 6.440 3,857,000 24,566,374 6.3693 3.959 3.953 3.959 3.947 4.003 6,205,393 3.9589 -0.31%
2017-06-13 0 6.390 6.370 6.390 6.350 6.440 4,783,800 30,531,213 6.3822 3.972 3.959 3.972 3.947 4.003 7,696,489 3.9669 0.63%
2017-06-12 0 6.350 6.350 6.370 6.350 6.500 3,146,000 20,098,480 6.3886 3.947 3.947 3.959 3.947 4.040 5,061,490 3.9709 -1.24%
2017-06-09 0 6.600 6.600 6.610 6.570 6.650 4,633,000 30,533,790 6.5905 3.997 3.997 4.003 3.978 4.027 7,650,942 3.9909 -0.15%
2017-06-08 0 6.610 6.600 6.620 6.520 6.680 8,288,000 54,671,262 6.5964 4.003 3.997 4.009 3.948 4.045 13,686,813 3.9944 -0.75%
2017-06-07 0 6.660 6.640 6.660 6.640 6.730 6,230,500 41,534,212 6.6663 4.033 4.021 4.033 4.021 4.075 10,289,055 4.0367 -0.60%
2017-06-06 0 6.700 6.700 6.710 6.680 6.750 7,026,300 47,141,977 6.7094 4.057 4.057 4.063 4.045 4.087 11,603,240 4.0628 -0.30%
2017-06-05 0 6.720 6.700 6.720 6.700 6.780 2,742,179 18,484,784 6.7409 4.069 4.057 4.069 4.057 4.106 4,528,438 4.0819 -0.15%
2017-06-02 0 6.730 6.730 6.750 6.680 6.760 6,040,138 40,588,521 6.7198 4.075 4.075 4.087 4.045 4.093 9,974,691 4.0692 0.45%
2017-06-01 0 6.700 6.690 6.700 6.660 6.730 2,435,000 16,297,900 6.6932 4.057 4.051 4.057 4.033 4.075 4,021,162 4.0530 0.00%
2017-05-31 0 6.700 6.670 6.720 6.650 6.750 2,705,500 18,113,430 6.6950 4.057 4.039 4.069 4.027 4.087 4,467,866 4.0542 0.00%
2017-05-29 0 6.700 6.690 6.700 6.640 6.770 1,544,500 10,349,290 6.7007 4.057 4.051 4.057 4.021 4.100 2,550,589 4.0576 0.00%
2017-05-26 0 6.700 6.690 6.700 6.650 6.730 2,437,500 16,321,972 6.6962 4.057 4.051 4.057 4.027 4.075 4,025,290 4.0549 -0.30%
2017-05-25 0 6.720 6.710 6.720 6.630 6.750 2,317,500 15,547,665 6.7088 4.069 4.063 4.069 4.015 4.087 3,827,122 4.0625 0.90%
2017-05-24 0 6.660 6.630 6.660 6.580 6.790 5,679,500 37,668,100 6.6323 4.033 4.015 4.033 3.984 4.112 9,379,133 4.0162 -1.91%
2017-05-23 0 6.790 6.780 6.790 6.710 6.890 3,487,026 23,639,312 6.7792 4.112 4.106 4.112 4.063 4.172 5,758,479 4.1051 -0.73%
2017-05-22 0 6.840 6.830 6.840 6.800 6.880 3,357,500 22,935,580 6.8311 4.142 4.136 4.142 4.118 4.166 5,544,579 4.1366 0.59%
2017-05-19 0 6.800 6.800 6.820 6.760 6.880 3,640,500 24,874,383 6.8327 4.118 4.118 4.130 4.093 4.166 6,011,926 4.1375 -0.73%
2017-05-18 0 6.850 6.840 6.850 6.650 6.920 6,771,000 46,168,032 6.8185 4.148 4.142 4.148 4.027 4.190 11,181,637 4.1289 1.63%
2017-05-17 0 6.740 6.730 6.750 6.680 6.800 2,386,026 16,110,516 6.7520 4.081 4.075 4.087 4.045 4.118 3,940,286 4.0887 0.45%
2017-05-16 0 6.710 6.700 6.710 6.620 6.710 1,711,500 11,421,105 6.6732 4.063 4.057 4.063 4.009 4.063 2,826,373 4.0409 1.36%
2017-05-15 0 6.620 6.620 6.640 6.600 6.720 2,534,000 16,802,925 6.6310 4.009 4.009 4.021 3.997 4.069 4,184,651 4.0154 -0.60%
2017-05-12 0 6.660 6.660 6.670 6.650 6.710 2,371,000 15,813,880 6.6697 4.033 4.033 4.039 4.027 4.063 3,915,472 4.0388 0.15%
2017-05-11 0 6.650 6.640 6.660 6.600 6.730 3,783,000 25,110,590 6.6377 4.027 4.021 4.033 3.997 4.075 6,247,251 4.0195 -0.45%
2017-05-10 0 6.680 6.680 6.700 6.660 6.780 6,324,000 42,515,065 6.7228 4.045 4.045 4.057 4.033 4.106 10,443,461 4.0710 -0.74%
2017-05-09 0 6.730 6.720 6.730 6.660 6.740 3,325,500 22,265,755 6.6955 4.075 4.069 4.075 4.033 4.081 5,491,735 4.0544 0.75%
2017-05-08 0 6.680 6.680 6.690 6.530 6.690 2,215,500 14,650,210 6.6126 4.045 4.045 4.051 3.954 4.051 3,658,679 4.0042 1.37%
2017-05-05 0 6.590 6.580 6.610 6.550 6.650 2,887,500 18,995,750 6.5786 3.991 3.984 4.003 3.966 4.027 4,768,421 3.9837 -0.75%
2017-05-04 0 6.640 6.640 6.650 6.640 6.790 3,672,228 24,601,835 6.6994 4.021 4.021 4.027 4.021 4.112 6,064,322 4.0568 -0.15%
2017-05-02 0 6.650 6.650 6.660 6.600 6.690 3,322,600 22,050,958 6.6367 4.027 4.027 4.033 3.997 4.051 5,486,945 4.0188 0.00%
2017-04-28 0 6.650 6.640 6.660 6.590 6.700 3,961,500 26,302,252 6.6395 4.027 4.021 4.033 3.991 4.057 6,542,026 4.0205 -0.60%
2017-04-27 0 6.690 6.680 6.690 6.640 6.780 3,123,500 20,873,092 6.6826 4.051 4.045 4.051 4.021 4.106 5,158,152 4.0466 -1.18%
2017-04-26 0 6.770 6.760 6.770 6.750 6.880 3,738,000 25,380,680 6.7899 4.100 4.093 4.100 4.087 4.166 6,172,938 4.1116 -0.44%
2017-04-25 0 6.800 6.790 6.800 6.780 6.860 5,305,500 36,105,180 6.8052 4.118 4.112 4.118 4.106 4.154 8,761,509 4.1209 0.29%
2017-04-24 0 6.780 6.780 6.790 6.600 6.810 7,221,000 48,358,405 6.6969 4.106 4.106 4.112 3.997 4.124 11,924,768 4.0553 2.73%
2017-04-21 0 6.600 6.580 6.600 6.560 6.640 4,332,500 28,618,820 6.6056 3.997 3.984 3.997 3.972 4.021 7,154,696 4.0000 0.76%
2017-04-20 0 6.550 6.550 6.560 6.480 6.790 13,285,500 87,272,835 6.5690 3.966 3.966 3.972 3.924 4.112 21,939,690 3.9779 -3.39%
2017-04-19 0 6.780 6.750 6.780 6.640 6.850 3,206,000 21,485,197 6.7016 4.106 4.087 4.106 4.021 4.148 5,294,392 4.0581 -0.88%
2017-04-18 0 6.840 6.830 6.840 6.830 7.050 3,018,000 20,885,532 6.9203 4.142 4.136 4.142 4.136 4.269 4,983,929 4.1906 -2.15%
2017-04-13 0 6.990 6.970 6.990 6.890 6.990 1,422,500 9,875,305 6.9422 4.233 4.221 4.233 4.172 4.233 2,349,118 4.2038 0.00%
2017-04-12 0 6.990 6.980 6.990 6.940 7.020 1,134,213 7,902,320 6.9672 4.233 4.227 4.233 4.202 4.251 1,873,041 4.2190 0.58%
2017-04-11 0 6.950 6.950 6.970 6.930 7.020 3,399,000 23,695,667 6.9714 4.209 4.209 4.221 4.196 4.251 5,613,113 4.2215 -0.86%
2017-04-10 0 7.010 7.000 7.010 6.980 7.120 1,863,000 13,111,205 7.0377 4.245 4.239 4.245 4.227 4.311 3,076,560 4.2616 -0.85%
2017-04-07 0 7.070 7.060 7.100 7.010 7.110 3,096,900 21,847,986 7.0548 4.281 4.275 4.299 4.245 4.305 5,114,224 4.2720 -0.56%
2017-04-06 0 7.110 7.080 7.110 7.040 7.190 5,144,000 36,522,255 7.1000 4.305 4.287 4.305 4.263 4.354 8,494,808 4.2994 -0.28%
2017-04-05 0 7.130 7.090 7.130 7.010 7.130 4,068,500 28,815,495 7.0826 4.318 4.293 4.318 4.245 4.318 6,718,726 4.2888 1.42%
2017-04-03 0 7.030 7.010 7.030 6.990 7.110 2,735,000 19,221,760 7.0281 4.257 4.245 4.257 4.233 4.305 4,516,582 4.2558 -0.28%
2017-03-31 0 7.050 7.040 7.050 6.860 7.090 4,108,000 28,618,990 6.9666 4.269 4.263 4.269 4.154 4.293 6,783,956 4.2186 2.03%
2017-03-30 0 6.910 6.900 6.910 6.820 7.170 6,479,500 44,779,755 6.9110 4.184 4.178 4.184 4.130 4.342 10,700,254 4.1849 -3.76%
2017-03-29 0 7.180 7.170 7.180 7.130 7.300 3,190,500 22,951,893 7.1938 4.348 4.342 4.348 4.318 4.420 5,268,795 4.3562 -0.83%
2017-03-28 0 7.240 7.210 7.240 7.160 7.350 4,604,500 33,319,950 7.2364 4.384 4.366 4.384 4.336 4.451 7,603,877 4.3820 0.28%
2017-03-27 0 7.220 7.210 7.220 7.200 7.550 6,284,000 45,974,175 7.3161 4.372 4.366 4.372 4.360 4.572 10,377,405 4.4302 -3.99%
2017-03-24 0 7.520 7.520 7.570 7.310 7.580 6,818,500 51,052,385 7.4873 4.554 4.554 4.584 4.427 4.590 11,260,079 4.5339 1.62%
2017-03-23 0 7.400 7.390 7.400 7.180 7.450 5,691,000 41,888,460 7.3605 4.481 4.475 4.481 4.348 4.511 9,398,124 4.4571 2.07%
2017-03-22 0 7.250 7.240 7.260 7.100 7.300 5,549,500 39,966,045 7.2017 4.390 4.384 4.396 4.299 4.420 9,164,451 4.3610 -1.76%
2017-03-21 0 7.380 7.370 7.380 7.300 7.500 4,997,000 36,989,855 7.4024 4.469 4.463 4.469 4.420 4.542 8,252,052 4.4825 0.54%
2017-03-20 0 7.340 7.320 7.340 7.140 7.370 5,338,500 38,839,775 7.2754 4.445 4.433 4.445 4.324 4.463 8,816,005 4.4056 1.38%
2017-03-17 0 7.240 7.210 7.250 6.970 7.270 10,059,000 72,405,855 7.1981 4.384 4.366 4.390 4.221 4.402 16,611,444 4.3588 1.26%
2017-03-16 0 7.150 7.150 7.170 6.900 7.170 8,617,000 60,842,670 7.0608 4.330 4.330 4.342 4.178 4.342 14,230,124 4.2756 3.03%
2017-03-15 0 6.940 6.940 6.950 6.800 6.950 3,086,500 21,319,795 6.9074 4.202 4.202 4.209 4.118 4.209 5,097,050 4.1828 1.46%
2017-03-14 0 6.840 6.820 6.850 6.810 6.950 2,118,000 14,551,932 6.8706 4.142 4.130 4.148 4.124 4.209 3,497,668 4.1605 0.15%
2017-03-13 0 6.830 6.820 6.830 6.660 6.930 5,144,000 35,189,890 6.8410 4.136 4.130 4.136 4.033 4.196 8,494,808 4.1425 2.55%
2017-03-10 0 6.660 6.650 6.660 6.640 6.770 3,845,500 25,708,740 6.6854 4.033 4.027 4.033 4.021 4.100 6,350,463 4.0483 -1.04%
2017-03-09 0 6.730 6.720 6.730 6.720 6.810 3,396,000 22,878,097 6.7368 4.075 4.069 4.075 4.069 4.124 5,608,158 4.0794 -0.59%
2017-03-08 0 6.770 6.770 6.790 6.740 6.860 2,647,000 17,975,490 6.7909 4.100 4.100 4.112 4.081 4.154 4,371,259 4.1122 -1.02%
2017-03-07 0 6.840 6.840 6.860 6.810 6.910 1,252,000 8,599,765 6.8688 4.142 4.142 4.154 4.124 4.184 2,067,554 4.1594 -0.29%
2017-03-06 0 6.860 6.850 6.860 6.700 6.890 3,815,000 25,930,290 6.7969 4.154 4.148 4.154 4.057 4.172 6,300,095 4.1159 0.88%
2017-03-03 0 6.800 6.800 6.810 6.750 6.900 2,631,100 17,907,057 6.8059 4.118 4.118 4.124 4.087 4.178 4,345,002 4.1213 -0.73%
2017-03-02 0 6.850 6.850 6.870 6.800 6.970 3,447,516 23,656,639 6.8619 4.148 4.148 4.160 4.118 4.221 5,693,232 4.1552 0.00%
2017-03-01 0 6.850 6.850 6.860 6.810 6.920 1,674,000 11,484,205 6.8603 4.148 4.148 4.154 4.124 4.190 2,764,446 4.1543 -0.72%
2017-02-28 0 6.900 6.890 6.900 6.800 6.920 4,763,500 32,663,267 6.8570 4.178 4.172 4.178 4.118 4.190 7,866,449 4.1522 1.17%
2017-02-27 0 6.820 6.810 6.820 6.780 6.900 2,873,000 19,624,490 6.8307 4.130 4.124 4.130 4.106 4.178 4,744,476 4.1363 -1.30%
2017-02-24 0 6.910 6.880 6.910 6.860 7.150 7,355,500 51,633,240 7.0197 4.184 4.166 4.184 4.154 4.330 12,146,881 4.2507 -0.43%
2017-02-23 0 6.940 6.940 6.950 6.710 7.020 10,029,500 69,267,737 6.9064 4.202 4.202 4.209 4.063 4.251 16,562,728 4.1821 3.58%
2017-02-22 0 6.700 6.690 6.700 6.650 6.720 6,085,500 40,709,115 6.6895 4.057 4.051 4.057 4.027 4.069 10,049,602 4.0508 0.75%
2017-02-21 0 6.650 6.630 6.650 6.630 6.770 5,960,500 39,940,467 6.7009 4.027 4.015 4.027 4.015 4.100 9,843,177 4.0577 -0.75%
2017-02-20 0 6.700 6.690 6.700 6.570 6.750 3,927,000 26,164,540 6.6627 4.057 4.051 4.057 3.978 4.087 6,485,052 4.0346 0.75%
2017-02-17 0 6.650 6.650 6.660 6.650 6.800 3,026,000 20,321,775 6.7157 4.027 4.027 4.033 4.027 4.118 4,997,140 4.0667 -2.64%
2017-02-16 0 6.830 6.820 6.830 6.820 6.900 2,375,100 16,263,781 6.8476 4.136 4.130 4.136 4.130 4.178 3,922,243 4.1466 -0.29%
2017-02-15 0 6.850 6.850 6.860 6.750 6.890 4,141,500 28,311,872 6.8361 4.148 4.148 4.154 4.087 4.172 6,839,278 4.1396 1.48%
2017-02-14 0 6.750 6.750 6.760 6.750 6.820 1,637,000 11,097,145 6.7790 4.087 4.087 4.093 4.087 4.130 2,703,344 4.1050 -0.74%
2017-02-13 0 6.800 6.800 6.820 6.760 6.850 1,647,000 11,190,645 6.7946 4.118 4.118 4.130 4.093 4.148 2,719,858 4.1144 0.15%
2017-02-10 0 6.790 6.790 6.800 6.790 6.930 2,780,000 19,029,315 6.8451 4.112 4.112 4.118 4.112 4.196 4,590,895 4.1450 -1.02%
2017-02-09 0 6.860 6.850 6.870 6.650 6.940 7,682,000 52,387,502 6.8195 4.154 4.148 4.160 4.027 4.202 12,686,064 4.1295 1.93%
2017-02-08 0 6.730 6.720 6.730 6.570 6.770 4,911,000 32,779,422 6.6747 4.075 4.069 4.075 3.978 4.100 8,110,031 4.0418 1.82%
2017-02-07 0 6.610 6.610 6.620 6.480 6.630 3,369,000 22,116,165 6.5646 4.003 4.003 4.009 3.924 4.015 5,563,571 3.9752 1.23%
2017-02-06 0 6.530 6.510 6.530 6.400 6.530 2,321,599 15,076,853 6.4942 3.954 3.942 3.954 3.875 3.954 3,833,891 3.9325 1.71%
2017-02-03 0 6.420 6.420 6.440 6.320 6.460 2,418,100 15,503,685 6.4115 3.888 3.888 3.900 3.827 3.912 3,993,253 3.8825 0.63%
2017-02-02 0 6.380 6.370 6.380 6.350 6.460 1,556,500 9,930,460 6.3800 3.863 3.857 3.863 3.845 3.912 2,570,406 3.8634 -0.93%
2017-02-01 0 6.440 6.430 6.450 6.380 6.520 983,000 6,317,180 6.4264 3.900 3.894 3.906 3.863 3.948 1,623,327 3.8915 -0.92%
2017-01-27 0 6.500 6.500 6.510 6.460 6.540 401,500 2,610,270 6.5013 3.936 3.936 3.942 3.912 3.960 663,038 3.9368 0.15%
2017-01-26 0 6.490 6.490 6.510 6.300 6.510 2,405,000 15,492,562 6.4418 3.930 3.930 3.942 3.815 3.942 3,971,620 3.9008 1.09%
2017-01-25 0 6.420 6.410 6.420 6.400 6.510 1,185,000 7,628,722 6.4377 3.888 3.882 3.888 3.875 3.942 1,956,910 3.8984 -1.38%
2017-01-24 0 6.510 6.490 6.510 6.470 6.570 1,182,500 7,684,535 6.4985 3.942 3.930 3.942 3.918 3.978 1,952,782 3.9352 -0.15%
2017-01-23 0 6.520 6.490 6.520 6.480 6.670 2,079,500 13,563,617 6.5225 3.948 3.930 3.948 3.924 4.039 3,434,089 3.9497 -0.61%
2017-01-20 0 6.560 6.560 6.570 6.550 6.670 1,364,000 9,011,687 6.6068 3.972 3.972 3.978 3.966 4.039 2,252,511 4.0007 -0.91%
2017-01-19 0 6.620 6.590 6.620 6.580 6.760 2,375,500 15,807,765 6.6545 4.009 3.991 4.009 3.984 4.093 3,922,903 4.0296 -1.19%
2017-01-18 0 6.700 6.700 6.730 6.600 6.740 2,784,735 18,620,488 6.6866 4.057 4.057 4.075 3.997 4.081 4,598,715 4.0491 1.21%
2017-01-17 0 6.620 6.620 6.630 6.550 6.650 2,349,000 15,540,360 6.6157 4.009 4.009 4.015 3.966 4.027 3,879,141 4.0061 1.07%
2017-01-16 0 6.550 6.540 6.560 6.490 6.650 2,855,500 18,766,367 6.5720 3.966 3.960 3.972 3.930 4.027 4,715,576 3.9797 0.15%
2017-01-13 0 6.540 6.530 6.550 6.490 6.660 3,511,000 22,948,320 6.5361 3.960 3.954 3.966 3.930 4.033 5,798,069 3.9579 -1.36%
2017-01-12 0 6.630 6.620 6.640 6.520 6.650 3,446,000 22,768,770 6.6073 4.015 4.009 4.021 3.948 4.027 5,690,728 4.0010 0.45%
2017-01-11 0 6.600 6.590 6.610 6.280 6.660 7,013,836 45,954,073 6.5519 3.997 3.991 4.003 3.803 4.033 11,582,657 3.9675 5.43%
2017-01-10 0 6.260 6.250 6.270 6.180 6.300 4,718,000 29,313,505 6.2131 3.791 3.785 3.797 3.742 3.815 7,791,311 3.7623 0.48%
2017-01-09 0 6.230 6.220 6.240 6.210 6.380 4,647,500 29,079,307 6.2570 3.773 3.766 3.779 3.760 3.863 7,674,887 3.7889 -2.04%
2017-01-06 0 6.360 6.360 6.390 6.330 6.400 3,656,953 23,234,878 6.3536 3.851 3.851 3.869 3.833 3.875 6,039,096 3.8474 0.16%
2017-01-05 0 6.350 6.340 6.370 6.310 6.420 3,968,744 25,291,961 6.3728 3.845 3.839 3.857 3.821 3.888 6,553,988 3.8590 0.63%
2017-01-04 0 6.310 6.300 6.310 6.260 6.380 2,596,000 16,371,255 6.3063 3.821 3.815 3.821 3.791 3.863 4,287,037 3.8188 -0.63%
2017-01-03 0 6.350 6.350 6.370 6.320 6.410 1,244,900 7,928,199 6.3685 3.845 3.845 3.857 3.827 3.882 2,055,829 3.8564 -0.94%
2016-12-30 0 6.410 6.400 6.410 6.290 6.430 3,037,500 19,408,685 6.3897 3.882 3.875 3.882 3.809 3.894 5,016,131 3.8693 1.58%
2016-12-29 0 6.310 6.310 6.320 6.250 6.440 2,871,785 18,224,181 6.3459 3.821 3.821 3.827 3.785 3.900 4,742,469 3.8428 -1.71%
2016-12-28 0 6.420 6.410 6.420 6.240 6.440 2,239,000 14,302,287 6.3878 3.888 3.882 3.888 3.779 3.900 3,697,487 3.8681 2.07%
2016-12-23 0 6.290 6.270 6.300 6.050 6.300 4,613,500 28,597,295 6.1986 3.809 3.797 3.815 3.664 3.815 7,618,739 3.7535 1.13%
2016-12-22 0 6.220 6.210 6.230 6.170 6.490 6,886,500 43,286,095 6.2856 3.766 3.760 3.773 3.736 3.930 11,372,374 3.8062 -4.16%
2016-12-21 0 6.490 6.490 6.510 6.350 6.510 2,792,000 17,990,720 6.4437 3.930 3.930 3.942 3.845 3.942 4,610,712 3.9019 1.41%
2016-12-20 0 6.400 6.390 6.400 6.370 6.480 2,282,500 14,626,320 6.4080 3.875 3.869 3.875 3.857 3.924 3,769,323 3.8804 -0.62%
2016-12-19 0 6.440 6.430 6.450 6.380 6.590 6,621,500 42,612,097 6.4354 3.900 3.894 3.906 3.863 3.991 10,934,753 3.8969 -2.28%
2016-12-16 0 6.590 6.580 6.590 6.580 6.770 7,654,633 50,762,996 6.6317 3.991 3.984 3.991 3.984 4.100 12,640,870 4.0158 -1.93%
2016-12-15 0 6.720 6.700 6.720 6.700 6.900 8,046,000 54,397,830 6.7609 4.069 4.057 4.069 4.057 4.178 13,287,174 4.0940 -2.61%
2016-12-14 0 6.900 6.890 6.900 6.880 7.000 2,497,500 17,326,090 6.9374 4.178 4.172 4.178 4.166 4.239 4,124,374 4.2009 0.00%
2016-12-13 0 6.900 6.890 6.900 6.820 7.020 5,030,500 34,808,265 6.9194 4.178 4.172 4.178 4.130 4.251 8,307,374 4.1900 0.58%
2016-12-12 0 6.860 6.840 6.850 6.850 7.100 9,492,000 65,686,165 6.9202 4.154 4.142 4.148 4.148 4.299 15,675,100 4.1905 -3.38%
2016-12-09 0 7.100 7.090 7.100 7.020 7.390 8,136,000 58,145,105 7.1466 4.299 4.293 4.299 4.251 4.475 13,435,800 4.3276 -2.47%
2016-12-08 0 7.280 7.280 7.300 7.280 7.440 2,572,000 18,863,170 7.3340 4.408 4.408 4.420 4.408 4.505 4,247,404 4.4411 -0.82%
2016-12-07 0 7.340 7.320 7.340 7.290 7.410 3,393,000 24,892,600 7.3365 4.445 4.433 4.445 4.414 4.487 5,603,204 4.4426 -0.41%
2016-12-06 0 7.370 7.370 7.380 7.340 7.560 4,480,000 33,193,615 7.4093 4.463 4.463 4.469 4.445 4.578 7,398,277 4.4867 -1.47%
2016-12-05 0 7.480 7.470 7.510 7.380 7.830 10,933,400 83,735,215 7.6587 4.529 4.523 4.548 4.469 4.741 18,055,429 4.6377 -0.93%
2016-12-02 0 7.550 7.530 7.560 7.250 7.580 6,195,000 46,090,632 7.4400 4.572 4.560 4.578 4.390 4.590 10,230,430 4.5052 2.72%
2016-12-01 0 7.350 7.340 7.360 7.320 7.510 3,543,500 26,159,572 7.3824 4.451 4.445 4.457 4.433 4.548 5,851,740 4.4704 -1.61%
2016-11-30 0 7.470 7.440 7.470 7.350 7.620 12,037,044 90,217,840 7.4950 4.523 4.505 4.523 4.451 4.614 19,877,988 4.5386 0.67%
2016-11-29 0 7.420 7.420 7.430 6.980 7.460 22,828,500 166,087,713 7.2755 4.493 4.493 4.499 4.227 4.517 37,699,011 4.4056 6.00%
2016-11-28 0 7.000 6.990 7.000 6.800 7.070 9,022,500 63,046,290 6.9877 4.239 4.233 4.239 4.118 4.281 14,899,767 4.2314 3.40%
2016-11-25 0 6.770 6.740 6.770 6.700 6.790 969,000 6,526,755 6.7356 4.100 4.081 4.100 4.057 4.112 1,600,208 4.0787 1.04%
2016-11-24 0 6.700 6.700 6.710 6.690 6.760 1,294,000 8,698,572 6.7222 4.057 4.057 4.063 4.051 4.093 2,136,913 4.0706 -0.30%
2016-11-23 0 6.720 6.700 6.720 6.690 6.860 2,083,100 14,084,477 6.7613 4.069 4.057 4.069 4.051 4.154 3,440,034 4.0943 -1.03%
2016-11-22 0 6.790 6.770 6.800 6.700 6.940 3,541,000 24,103,195 6.8069 4.112 4.100 4.118 4.057 4.202 5,847,612 4.1219 0.59%
2016-11-21 0 6.750 6.740 6.760 6.720 6.910 2,772,500 18,823,540 6.7894 4.087 4.081 4.093 4.069 4.184 4,578,510 4.1113 -2.32%
2016-11-18 0 6.910 6.900 6.910 6.880 6.940 1,236,000 8,540,967 6.9102 4.184 4.178 4.184 4.166 4.202 2,041,132 4.1844 0.29%
2016-11-17 0 6.890 6.890 6.900 6.890 7.000 1,444,000 9,995,895 6.9224 4.172 4.172 4.178 4.172 4.239 2,384,623 4.1918 -0.86%
2016-11-16 0 6.950 6.940 6.950 6.940 7.100 5,102,500 35,862,590 7.0284 4.209 4.202 4.209 4.202 4.299 8,426,274 4.2560 0.00%
2016-11-15 0 6.950 6.920 6.950 6.890 7.000 3,159,500 21,897,150 6.9306 4.209 4.190 4.209 4.172 4.239 5,217,602 4.1968 -0.29%
2016-11-14 0 6.970 6.960 6.980 6.940 7.060 3,717,000 26,012,651 6.9983 4.221 4.215 4.227 4.202 4.275 6,138,258 4.2378 -0.29%
2016-11-11 0 6.990 6.980 6.990 6.950 7.100 4,991,500 35,030,055 7.0179 4.233 4.227 4.233 4.209 4.299 8,242,969 4.2497 -1.13%
2016-11-10 0 7.070 7.060 7.070 6.920 7.120 7,152,000 50,549,895 7.0679 4.281 4.275 4.281 4.190 4.311 11,810,821 4.2800 3.21%
2016-11-09 0 6.850 6.850 6.860 6.650 6.980 5,847,000 39,548,405 6.7639 4.148 4.148 4.154 4.027 4.227 9,655,743 4.0958 -1.86%
2016-11-08 0 6.980 6.970 6.980 6.880 7.010 3,790,000 26,346,935 6.9517 4.227 4.221 4.227 4.166 4.245 6,258,810 4.2096 1.16%
2016-11-07 0 6.900 6.890 6.900 6.770 7.010 4,288,500 29,686,062 6.9222 4.178 4.172 4.178 4.100 4.245 7,082,034 4.1917 1.47%
2016-11-04 0 6.800 6.800 6.820 6.740 6.900 2,969,000 20,200,125 6.8037 4.118 4.118 4.130 4.081 4.178 4,903,010 4.1199 -0.58%
2016-11-03 0 6.840 6.840 6.860 6.810 6.930 3,249,500 22,296,335 6.8615 4.142 4.142 4.154 4.124 4.196 5,366,228 4.1549 -1.16%
2016-11-02 0 6.920 6.930 6.950 6.810 7.010 7,133,500 49,421,402 6.9281 4.190 4.196 4.209 4.124 4.245 11,780,270 4.1953 -0.14%
2016-11-01 0 6.930 6.930 6.950 6.700 6.970 9,801,500 67,721,746 6.9093 4.196 4.196 4.209 4.057 4.221 16,186,208 4.1839 3.74%
2016-10-31 0 6.680 6.690 6.700 6.650 6.940 8,572,000 57,745,250 6.7365 4.045 4.051 4.057 4.027 4.202 14,155,811 4.0793 -2.77%
2016-10-28 0 6.870 6.860 6.880 6.840 7.000 5,112,500 35,323,555 6.9093 4.160 4.154 4.166 4.142 4.239 8,442,788 4.1839 -0.72%
2016-10-27 0 6.920 6.910 6.930 6.890 7.090 6,074,500 42,413,270 6.9822 4.190 4.184 4.196 4.172 4.293 10,031,436 4.2280 -1.56%
2016-10-26 0 7.030 7.030 7.040 6.860 7.080 10,759,000 75,300,580 6.9988 4.257 4.257 4.263 4.154 4.287 17,767,425 4.2381 1.59%
2016-10-25 0 6.920 6.910 6.920 6.850 6.990 4,126,000 28,593,040 6.9300 4.190 4.184 4.190 4.148 4.233 6,813,681 4.1964 0.14%
2016-10-24 0 6.910 6.910 6.940 6.820 6.970 8,950,500 61,852,619 6.9105 4.184 4.184 4.202 4.130 4.221 14,780,866 4.1846 2.07%
2016-10-20 0 6.770 6.770 6.780 6.530 6.860 10,725,500 71,969,885 6.7102 4.100 4.100 4.106 3.954 4.154 17,712,103 4.0633 4.15%
2016-10-19 0 6.500 6.500 6.530 6.500 6.560 2,049,500 13,367,485 6.5223 3.936 3.936 3.954 3.936 3.972 3,384,547 3.9496 -0.61%
2016-10-18 0 6.540 6.530 6.540 6.380 6.550 2,430,000 15,750,997 6.4819 3.960 3.954 3.960 3.863 3.966 4,012,905 3.9251 1.87%
2016-10-17 0 6.420 6.410 6.420 6.400 6.600 4,686,500 30,333,542 6.4725 3.888 3.882 3.888 3.875 3.997 7,739,292 3.9194 -2.58%
2016-10-14 0 6.590 6.580 6.590 6.490 6.660 3,725,500 24,583,455 6.5987 3.991 3.984 3.991 3.930 4.033 6,152,295 3.9958 2.65%
2016-10-13 0 6.420 6.410 6.430 6.390 6.550 4,725,000 30,507,217 6.4566 3.888 3.882 3.894 3.869 3.966 7,802,870 3.9097 -2.28%
2016-10-12 0 6.570 6.550 6.570 6.520 6.630 3,274,500 21,485,440 6.5614 3.978 3.966 3.978 3.948 4.015 5,407,513 3.9733 -1.65%
2016-10-11 0 6.680 6.680 6.690 6.640 6.810 3,004,000 20,199,917 6.7243 4.045 4.045 4.051 4.021 4.124 4,960,809 4.0719 -1.33%
2016-10-07 0 6.770 6.770 6.780 6.750 6.840 2,618,500 17,756,030 6.7810 4.100 4.100 4.106 4.087 4.142 4,324,194 4.1062 -0.29%
2016-10-06 0 6.790 6.780 6.800 6.760 6.840 1,770,000 12,043,815 6.8044 4.112 4.106 4.118 4.093 4.142 2,922,980 4.1204 0.44%
2016-10-05 0 6.760 6.760 6.780 6.730 6.850 1,502,000 10,200,022 6.7910 4.093 4.093 4.106 4.075 4.148 2,480,405 4.1122 0.30%
2016-10-04 0 6.740 6.740 6.750 6.720 6.850 2,699,500 18,288,212 6.7747 4.081 4.081 4.087 4.069 4.148 4,457,957 4.1024 -0.74%
2016-10-03 0 6.790 6.760 6.790 6.700 6.800 2,528,500 17,065,385 6.7492 4.112 4.093 4.112 4.057 4.118 4,175,568 4.0870 1.19%
2016-09-30 0 6.710 6.710 6.720 6.620 6.840 8,229,000 55,532,285 6.7484 4.063 4.063 4.069 4.009 4.142 13,589,380 4.0864 -0.59%
2016-09-29 0 6.750 6.750 6.760 6.740 6.850 7,171,500 48,615,552 6.7790 4.087 4.087 4.093 4.081 4.148 11,843,023 4.1050 2.43%
2016-09-28 0 6.590 6.580 6.590 6.510 6.650 2,351,000 15,406,505 6.5532 3.991 3.984 3.991 3.942 4.027 3,882,444 3.9682 0.46%
2016-09-27 0 6.560 6.560 6.580 6.510 6.670 4,944,000 32,700,602 6.6142 3.972 3.972 3.984 3.942 4.039 8,164,527 4.0052 0.77%
2016-09-26 0 6.510 6.500 6.520 6.500 6.700 4,165,000 27,415,816 6.5824 3.942 3.936 3.948 3.936 4.057 6,878,086 3.9860 -1.81%
2016-09-23 0 6.630 6.630 6.640 6.600 6.840 2,140,000 14,357,495 6.7091 4.015 4.015 4.021 3.997 4.142 3,533,998 4.0627 -1.92%
2016-09-22 0 6.760 6.750 6.770 6.710 6.890 4,830,000 32,815,537 6.7941 4.093 4.087 4.100 4.063 4.172 7,976,268 4.1141 0.45%
2016-09-21 0 6.730 6.730 6.740 6.680 6.770 1,943,500 13,088,187 6.7343 4.075 4.075 4.081 4.045 4.100 3,209,498 4.0780 0.60%
2016-09-20 0 6.690 6.680 6.690 6.650 6.800 3,542,999 23,821,248 6.7235 4.051 4.045 4.051 4.027 4.118 5,850,913 4.0714 -0.89%
2016-09-19 0 6.750 6.730 6.750 6.700 6.930 7,256,500 49,342,647 6.7998 4.087 4.075 4.087 4.057 4.196 11,983,393 4.1176 1.20%
2016-09-15 0 6.670 6.670 6.680 6.300 6.690 9,160,000 60,231,917 6.5755 4.039 4.039 4.045 3.815 4.051 15,126,835 3.9818 5.54%
2016-09-14 0 6.320 6.300 6.320 6.280 6.480 8,573,500 54,325,457 6.3364 3.827 3.815 3.827 3.803 3.924 14,158,288 3.8370 -2.47%
2016-09-13 0 6.480 6.480 6.500 6.460 6.710 8,245,500 54,335,753 6.5897 3.924 3.924 3.936 3.912 4.063 13,616,628 3.9904 -0.92%
2016-09-12 0 6.540 6.540 6.550 6.370 6.620 116,157,520 727,004,539 6.2588 3.960 3.960 3.966 3.857 4.009 191,822,663 3.7900 -1.95%
2016-09-09 0 6.670 6.660 6.670 6.540 6.760 9,734,500 64,830,120 6.6598 4.039 4.033 4.039 3.960 4.093 16,075,565 4.0328 1.37%
2016-09-08 0 6.580 6.580 6.590 6.520 7.010 15,169,000 101,987,730 6.7234 3.984 3.984 3.991 3.948 4.245 25,050,104 4.0713 -0.30%
2016-09-07 0 6.600 6.590 6.600 6.580 6.920 11,044,062 73,898,084 6.6912 3.997 3.991 3.997 3.984 4.190 18,238,177 4.0518 -4.07%
2016-09-06 0 6.880 6.880 6.890 6.850 7.110 8,245,500 57,123,690 6.9279 4.166 4.166 4.172 4.148 4.305 13,616,628 4.1951 -2.82%
2016-09-05 0 7.080 7.070 7.110 6.450 7.170 25,741,815 178,079,796 6.9179 4.287 4.281 4.305 3.906 4.342 42,510,063 4.1891 9.94%
2016-09-02 0 6.440 6.440 6.450 6.060 6.450 9,311,500 58,932,415 6.3290 3.900 3.900 3.906 3.670 3.906 15,377,022 3.8325 6.27%
2016-09-01 0 6.060 6.040 6.070 5.730 6.300 16,395,500 100,107,990 6.1058 3.670 3.658 3.676 3.470 3.815 27,075,548 3.6974 5.21%
2016-08-31 0 5.760 5.750 5.770 5.650 5.790 4,595,500 26,425,955 5.7504 3.488 3.482 3.494 3.421 3.506 7,589,014 3.4821 1.59%
2016-08-30 0 5.670 5.660 5.690 5.590 5.740 2,095,000 11,917,940 5.6888 3.433 3.427 3.446 3.385 3.476 3,459,685 3.4448 -0.53%
2016-08-29 0 5.700 5.690 5.700 5.540 5.750 4,716,000 26,739,210 5.6699 3.452 3.446 3.452 3.355 3.482 7,788,008 3.4334 2.89%
2016-08-26 0 5.540 5.540 5.550 5.410 5.550 4,894,000 26,811,310 5.4784 3.355 3.355 3.361 3.276 3.361 8,081,957 3.3174 2.21%
2016-08-25 0 5.420 5.420 5.440 5.360 5.440 10,128,000 50,266,940 4.9632 3.282 3.282 3.294 3.246 3.294 16,725,391 3.0054 0.00%
2016-08-24 0 5.420 5.400 5.430 5.360 5.580 5,100,000 27,834,820 5.4578 3.282 3.270 3.288 3.246 3.379 8,422,146 3.3050 -0.37%
2016-08-23 0 5.440 5.400 5.440 5.400 5.450 932,000 5,060,035 5.4292 3.294 3.270 3.294 3.270 3.300 1,539,106 3.2876 -0.37%
2016-08-22 0 5.460 5.450 5.470 5.450 5.510 2,800,500 15,353,030 5.4822 3.306 3.300 3.312 3.300 3.337 4,624,749 3.3198 0.18%
2016-08-19 0 5.450 5.440 5.450 5.390 5.450 1,277,500 6,940,235 5.4327 3.300 3.294 3.300 3.264 3.300 2,109,665 3.2897 1.11%
2016-08-18 0 5.390 5.390 5.400 5.350 5.410 563,000 3,027,970 5.3783 3.264 3.264 3.270 3.240 3.276 929,739 3.2568 0.19%
2016-08-17 0 5.380 5.370 5.380 5.330 5.410 729,500 3,924,185 5.3793 3.258 3.252 3.258 3.228 3.276 1,204,697 3.2574 -0.19%
2016-08-16 0 5.390 5.360 5.390 5.310 5.420 304,000 1,630,730 5.3642 3.264 3.246 3.264 3.215 3.282 502,026 3.2483 0.19%
2016-08-15 0 5.380 5.370 5.400 5.350 5.460 1,495,000 8,073,180 5.4001 3.258 3.252 3.270 3.240 3.306 2,468,845 3.2700 -0.37%
2016-08-12 0 5.400 5.380 5.390 5.330 5.440 1,418,000 7,658,010 5.4006 3.270 3.258 3.264 3.228 3.294 2,341,687 3.2703 0.93%
2016-08-11 0 5.350 5.320 5.350 5.300 5.360 780,500 4,151,340 5.3188 3.240 3.222 3.240 3.209 3.246 1,288,919 3.2208 0.19%
2016-08-10 0 5.340 5.290 5.340 5.230 5.400 634,500 3,347,990 5.2766 3.234 3.203 3.234 3.167 3.270 1,047,814 3.1952 -0.74%
2016-08-09 0 5.380 5.350 5.380 5.340 5.400 613,500 3,292,187 5.3662 3.258 3.240 3.258 3.234 3.270 1,013,135 3.2495 0.94%
2016-08-08 0 5.330 5.320 5.360 5.320 5.460 780,250 4,187,969 5.3675 3.228 3.222 3.246 3.222 3.306 1,288,506 3.2503 0.38%
2016-08-05 0 5.310 5.310 5.330 5.250 5.330 694,500 3,686,275 5.3078 3.215 3.215 3.228 3.179 3.228 1,146,898 3.2141 0.19%
2016-08-04 0 5.300 5.300 5.310 5.280 5.390 634,500 3,382,975 5.3317 3.209 3.209 3.215 3.197 3.264 1,047,814 3.2286 -0.38%
2016-08-03 0 5.320 5.320 5.360 5.320 5.400 10,409,000 51,558,425 4.9533 3.222 3.222 3.246 3.222 3.270 17,189,435 2.9994 -2.21%
2016-08-01 0 5.440 5.410 5.440 5.410 5.490 226,000 1,227,637 5.4320 3.294 3.276 3.294 3.276 3.324 373,217 3.2893 0.18%
2016-07-29 0 5.430 5.410 5.430 5.390 5.540 700,000 3,818,620 5.4552 3.288 3.276 3.288 3.264 3.355 1,155,981 3.3034 -1.99%
2016-07-28 0 5.540 5.530 5.540 5.520 5.570 744,000 4,125,685 5.5453 3.355 3.349 3.355 3.343 3.373 1,228,642 3.3579 0.00%
2016-07-27 0 5.540 5.530 5.540 5.510 5.570 1,173,000 6,493,610 5.5359 3.355 3.349 3.355 3.337 3.373 1,937,094 3.3522 0.00%
2016-07-26 0 5.540 5.500 5.540 5.500 5.600 1,090,000 6,042,865 5.5439 3.355 3.331 3.355 3.331 3.391 1,800,027 3.3571 -0.18%
2016-07-25 0 5.550 5.530 5.550 5.520 5.610 687,000 3,817,930 5.5574 3.361 3.349 3.361 3.343 3.397 1,134,513 3.3653 0.36%
2016-07-22 0 5.530 5.520 5.550 5.390 5.640 1,110,000 6,155,135 5.5452 3.349 3.343 3.361 3.264 3.415 1,833,055 3.3579 2.22%
2016-07-21 0 5.410 5.390 5.410 5.320 5.430 772,000 4,147,065 5.3718 3.276 3.264 3.276 3.222 3.288 1,274,882 3.2529 1.12%
2016-07-20 0 5.350 5.340 5.350 5.310 5.390 286,500 1,531,650 5.3461 3.240 3.234 3.240 3.215 3.264 473,126 3.2373 -0.19%
2016-07-19 0 5.360 5.350 5.390 5.340 5.410 281,500 1,510,895 5.3673 3.246 3.240 3.264 3.234 3.276 464,869 3.2501 -0.37%
2016-07-18 0 5.380 5.380 5.410 5.350 5.470 324,060 1,753,133 5.4099 3.258 3.258 3.276 3.240 3.312 535,153 3.2759 0.00%
2016-07-15 0 5.380 5.380 5.420 5.370 5.460 136,000 737,065 5.4196 3.258 3.258 3.282 3.252 3.306 224,591 3.2818 0.00%
2016-07-14 0 5.380 5.380 5.410 5.350 5.420 327,000 1,761,775 5.3877 3.258 3.258 3.276 3.240 3.282 540,008 3.2625 -0.37%
2016-07-13 0 5.400 5.380 5.400 5.350 5.410 290,000 1,562,125 5.3866 3.270 3.258 3.270 3.240 3.276 478,906 3.2619 0.37%
2016-07-12 0 5.380 5.380 5.400 5.360 5.430 390,000 2,102,990 5.3923 3.258 3.258 3.270 3.246 3.288 644,046 3.2653 0.37%
2016-07-11 0 5.360 5.340 5.360 5.330 5.440 148,500 796,365 5.3627 3.246 3.234 3.246 3.228 3.294 245,233 3.2474 0.19%
2016-07-08 0 5.350 5.350 5.360 5.330 5.410 121,000 647,740 5.3532 3.240 3.240 3.246 3.228 3.276 199,820 3.2416 -1.29%
2016-07-07 0 5.420 5.380 5.430 5.360 5.470 201,000 1,085,390 5.4000 3.282 3.258 3.288 3.246 3.312 331,932 3.2699 0.56%
2016-07-06 0 5.390 5.360 5.390 5.310 5.410 185,500 994,825 5.3629 3.264 3.246 3.264 3.215 3.276 306,335 3.2475 0.56%
2016-07-05 0 5.360 5.360 5.400 5.310 5.440 511,500 2,754,650 5.3854 3.246 3.246 3.270 3.215 3.294 844,692 3.2611 -0.74%
2016-07-04 0 5.400 5.390 5.430 5.400 5.530 846,500 4,601,822 5.4363 3.270 3.264 3.288 3.270 3.349 1,397,911 3.2919 -2.35%
2016-06-30 0 5.530 5.520 5.540 5.350 5.540 599,000 3,285,040 5.4842 3.349 3.343 3.355 3.240 3.355 989,189 3.3209 1.84%
2016-06-29 0 5.430 5.420 5.430 5.320 5.440 189,500 1,020,680 5.3862 3.288 3.282 3.288 3.222 3.294 312,941 3.2616 1.12%
2016-06-28 0 5.370 5.340 5.370 5.310 5.370 127,000 677,322 5.3332 3.252 3.234 3.252 3.215 3.252 209,728 3.2295 -0.74%
2016-06-27 0 5.410 5.410 5.450 5.240 5.500 853,000 4,573,810 5.3620 3.276 3.276 3.300 3.173 3.331 1,408,645 3.2470 1.12%
2016-06-24 0 5.350 5.340 5.350 5.210 5.440 698,000 3,708,155 5.3125 3.240 3.234 3.240 3.155 3.294 1,152,678 3.2170 -1.65%
2016-06-23 0 5.440 5.430 5.440 5.430 5.530 139,000 761,920 5.4814 3.294 3.288 3.294 3.288 3.349 229,545 3.3193 -1.09%
2016-06-22 0 5.500 5.490 5.500 5.350 5.550 126,500 692,755 5.4763 3.331 3.324 3.331 3.240 3.361 208,902 3.3162 0.00%
2016-06-21 0 5.500 5.480 5.500 5.380 5.520 227,500 1,244,525 5.4704 3.331 3.318 3.331 3.258 3.343 375,694 3.3126 1.10%
2016-06-20 0 5.440 5.400 5.440 5.370 5.510 73,500 397,382 5.4066 3.294 3.270 3.294 3.252 3.337 121,378 3.2739 -0.18%
2016-06-17 0 5.450 5.420 5.460 5.350 5.450 224,474 1,215,998 5.4171 3.300 3.282 3.306 3.240 3.300 370,697 3.2803 1.49%
2016-06-16 0 5.370 5.370 5.380 5.320 5.430 157,500 846,885 5.3770 3.252 3.252 3.258 3.222 3.288 260,096 3.2561 -0.92%
2016-06-15 0 5.420 5.420 5.470 5.300 5.470 180,000 972,225 5.4013 3.282 3.282 3.312 3.209 3.312 297,252 3.2707 1.69%
2016-06-14 0 5.330 5.330 5.390 5.330 5.430 185,000 997,265 5.3906 3.228 3.228 3.264 3.228 3.288 305,509 3.2643 -2.20%
2016-06-13 0 5.450 5.450 5.460 5.340 5.520 619,500 3,369,750 5.4395 3.300 3.300 3.306 3.234 3.343 1,023,043 3.2938 -1.09%
2016-06-10 0 5.510 5.500 5.510 5.490 5.620 435,000 2,410,550 5.5415 3.337 3.331 3.337 3.324 3.403 718,360 3.3556 -0.18%
2016-06-08 0 5.650 5.620 5.650 5.590 5.740 860,000 4,846,325 5.6353 3.343 3.325 3.343 3.307 3.396 1,453,652 3.3339 0.71%
2016-06-07 0 5.610 5.610 5.630 5.440 5.660 1,756,000 9,670,230 5.5070 3.319 3.319 3.331 3.218 3.349 2,968,154 3.2580 2.19%
2016-06-06 0 5.490 5.450 5.490 5.400 5.500 277,000 1,511,475 5.4566 3.248 3.224 3.248 3.195 3.254 468,211 3.2282 1.10%
2016-06-03 0 5.430 5.410 5.440 5.360 5.450 1,205,000 6,501,190 5.3952 3.212 3.201 3.218 3.171 3.224 2,036,803 3.1919 0.74%
2016-06-02 0 5.390 5.390 5.400 5.370 5.510 491,500 2,663,040 5.4182 3.189 3.189 3.195 3.177 3.260 830,779 3.2055 -1.64%
2016-06-01 0 5.480 5.470 5.480 5.450 5.530 192,000 1,055,870 5.4993 3.242 3.236 3.242 3.224 3.272 324,536 3.2535 -0.36%
2016-05-31 0 5.500 5.460 5.490 5.450 5.540 1,208,500 6,643,270 5.4971 3.254 3.230 3.248 3.224 3.278 2,042,719 3.2522 1.29%
2016-05-30 0 5.430 5.430 5.440 5.360 5.440 280,000 1,516,605 5.4164 3.212 3.212 3.218 3.171 3.218 473,282 3.2044 -0.55%
2016-05-27 0 5.460 5.430 5.460 5.350 5.470 471,500 2,541,745 5.3908 3.230 3.212 3.230 3.165 3.236 796,973 3.1892 0.74%
2016-05-26 0 5.420 5.420 5.430 5.420 5.490 337,000 1,830,030 5.4304 3.207 3.207 3.212 3.207 3.248 569,629 3.2127 -0.73%
2016-05-25 0 5.460 5.440 5.460 5.440 5.490 162,500 886,210 5.4536 3.230 3.218 3.230 3.218 3.248 274,673 3.2264 0.37%
2016-05-24 0 5.440 5.430 5.440 5.380 5.450 214,500 1,160,457 5.4101 3.218 3.212 3.218 3.183 3.224 362,568 3.2007 0.37%
2016-05-23 0 5.420 5.410 5.440 5.410 5.570 299,000 1,630,560 5.4534 3.207 3.201 3.218 3.201 3.295 505,398 3.2263 -1.81%
2016-05-20 0 5.520 5.510 5.520 5.450 5.560 165,000 906,720 5.4953 3.266 3.260 3.266 3.224 3.289 278,898 3.2511 0.73%
2016-05-19 0 5.480 5.470 5.480 5.460 5.580 365,500 2,004,245 5.4836 3.242 3.236 3.242 3.230 3.301 617,802 3.2442 -1.79%
2016-05-18 0 5.580 5.520 5.580 5.490 5.620 628,500 3,478,035 5.5339 3.301 3.266 3.301 3.248 3.325 1,062,349 3.2739 0.18%
2016-05-17 0 5.570 5.570 5.590 5.500 5.650 224,000 1,243,982 5.5535 3.295 3.295 3.307 3.254 3.343 378,626 3.2855 -0.54%
2016-05-16 0 5.600 5.590 5.610 5.510 5.640 200,000 1,115,070 5.5754 3.313 3.307 3.319 3.260 3.337 338,059 3.2985 -0.53%
2016-05-13 0 5.630 5.610 5.650 5.550 5.660 734,500 4,142,299 5.6396 3.331 3.319 3.343 3.283 3.349 1,241,520 3.3365 0.72%
2016-05-12 0 5.590 5.560 5.590 5.550 5.630 277,500 1,547,083 5.5751 3.307 3.289 3.307 3.283 3.331 469,056 3.2983 -0.18%
2016-05-11 0 5.600 5.570 5.610 5.560 5.700 332,500 1,868,729 5.6202 3.313 3.295 3.319 3.289 3.372 562,022 3.3250 -1.23%
2016-05-10 0 5.670 5.660 5.680 5.610 5.690 1,107,500 6,264,207 5.6562 3.354 3.349 3.360 3.319 3.366 1,871,999 3.3463 0.18%
2016-05-09 0 5.660 5.660 5.670 5.520 5.710 982,000 5,521,778 5.6230 3.349 3.349 3.354 3.266 3.378 1,659,868 3.3266 -1.39%
2016-05-06 0 5.740 5.730 5.750 5.730 5.810 434,500 2,500,219 5.7542 3.396 3.390 3.402 3.390 3.437 734,432 3.4043 -0.17%
2016-05-05 0 5.750 5.740 5.750 5.720 5.780 570,500 3,281,818 5.7525 3.402 3.396 3.402 3.384 3.420 964,312 3.4033 -0.35%
2016-05-04 0 5.770 5.760 5.780 5.690 5.780 184,000 1,056,767 5.7433 3.414 3.408 3.420 3.366 3.420 311,014 3.3978 1.05%
2016-05-03 0 5.710 5.710 5.720 5.710 5.830 387,500 2,230,160 5.7553 3.378 3.378 3.384 3.378 3.449 654,988 3.4049 -2.06%
2016-04-29 0 5.830 5.820 5.830 5.750 5.900 666,000 3,871,210 5.8126 3.449 3.443 3.449 3.402 3.491 1,125,735 3.4388 0.17%
2016-04-28 0 5.820 5.820 5.840 5.800 5.960 406,500 2,400,385 5.9050 3.443 3.443 3.455 3.431 3.526 687,104 3.4935 -0.85%
2016-04-27 0 5.870 5.870 5.880 5.820 5.940 567,000 3,340,425 5.8914 3.473 3.473 3.479 3.443 3.514 958,396 3.4854 -0.68%
2016-04-26 0 5.910 5.910 5.950 5.900 5.990 551,300 3,284,795 5.9583 3.496 3.496 3.520 3.491 3.544 931,858 3.5250 0.17%
2016-04-25 0 5.900 5.880 5.900 5.800 5.910 333,500 1,960,567 5.8788 3.491 3.479 3.491 3.431 3.496 563,713 3.4780 1.20%
2016-04-22 0 5.830 5.820 5.850 5.760 5.880 1,316,000 7,659,880 5.8206 3.449 3.443 3.461 3.408 3.479 2,224,425 3.4435 1.22%
2016-04-21 0 5.760 5.760 5.770 5.750 5.820 707,500 4,094,890 5.7878 3.408 3.408 3.414 3.402 3.443 1,195,882 3.4242 -0.35%
2016-04-20 0 5.780 5.790 5.800 5.780 6.000 633,010 3,719,000 5.8751 3.420 3.425 3.431 3.420 3.550 1,069,972 3.4758 -3.18%
2016-04-19 0 5.970 5.950 5.970 5.900 6.010 482,000 2,870,135 5.9546 3.532 3.520 3.532 3.491 3.556 814,721 3.5228 0.51%
2016-04-18 0 5.940 5.940 5.950 5.890 6.070 439,000 2,621,450 5.9714 3.514 3.514 3.520 3.485 3.591 742,039 3.5328 -1.82%
2016-04-15 0 6.050 6.040 6.050 6.030 6.070 411,000 2,489,052 6.0561 3.579 3.573 3.579 3.567 3.591 694,710 3.5829 -0.33%
2016-04-14 0 6.070 6.060 6.070 6.040 6.160 1,344,500 8,177,320 6.0821 3.591 3.585 3.591 3.573 3.644 2,272,599 3.5982 0.33%
2016-04-13 0 6.050 6.040 6.050 6.010 6.100 1,381,000 8,384,667 6.0714 3.579 3.573 3.579 3.556 3.609 2,334,294 3.5919 0.00%
2016-04-12 0 6.050 6.040 6.050 6.020 6.130 2,874,250 17,397,497 6.0529 3.579 3.573 3.579 3.562 3.627 4,858,324 3.5810 -0.66%
2016-04-11 0 6.090 6.070 6.090 5.890 6.140 5,715,000 34,550,075 6.0455 3.603 3.591 3.603 3.485 3.633 9,660,024 3.5766 3.05%
2016-04-08 0 5.910 5.900 5.910 5.800 5.910 396,000 2,312,030 5.8385 3.496 3.491 3.496 3.431 3.496 669,356 3.4541 0.68%
2016-04-07 0 5.870 5.830 5.870 5.750 5.920 880,500 5,115,518 5.8098 3.473 3.449 3.473 3.402 3.502 1,488,303 3.4371 0.17%
2016-04-06 0 5.860 5.850 5.860 5.770 5.870 494,500 2,882,635 5.8294 3.467 3.461 3.467 3.414 3.473 835,850 3.4487 -0.17%
2016-04-05 0 5.870 5.850 5.860 5.800 5.950 431,500 2,531,157 5.8659 3.473 3.461 3.467 3.431 3.520 729,361 3.4704 -1.01%
2016-04-01 0 5.930 5.910 5.930 5.850 6.100 1,108,000 6,638,155 5.9911 3.508 3.496 3.508 3.461 3.609 1,872,844 3.5444 -1.33%
2016-03-31 0 6.010 6.010 6.020 5.950 6.090 1,611,000 9,704,515 6.0239 3.556 3.556 3.562 3.520 3.603 2,723,062 3.5638 -0.66%
2016-03-30 0 6.050 6.040 6.050 5.670 6.300 5,423,000 32,636,587 6.0182 3.579 3.573 3.579 3.354 3.727 9,166,458 3.5604 7.08%
2016-03-29 0 5.650 5.650 5.660 5.570 5.720 2,203,000 12,394,770 5.6263 3.343 3.343 3.349 3.295 3.384 3,723,715 3.3286 1.80%
2016-03-24 0 5.550 5.540 5.550 5.530 5.660 750,500 4,209,986 5.6096 3.283 3.278 3.283 3.272 3.349 1,268,565 3.3187 -0.72%
2016-03-23 0 5.590 5.590 5.600 5.510 5.600 711,500 3,968,600 5.5778 3.307 3.307 3.313 3.260 3.313 1,202,643 3.2999 0.72%
2016-03-22 0 5.550 5.540 5.550 5.520 5.590 318,000 1,762,620 5.5428 3.283 3.278 3.283 3.266 3.307 537,513 3.2792 -0.54%
2016-03-21 0 5.580 5.560 5.580 5.370 5.600 892,500 4,923,530 5.5166 3.301 3.289 3.301 3.177 3.313 1,508,586 3.2637 4.89%
2016-03-18 0 5.320 5.310 5.370 5.270 5.520 9,291,595 50,116,674 5.3938 3.147 3.141 3.177 3.118 3.266 15,705,517 3.1910 -2.74%
2016-03-17 0 5.470 5.470 5.500 5.420 5.500 921,500 5,042,081 5.4716 3.236 3.236 3.254 3.207 3.254 1,557,605 3.2371 0.18%
2016-03-16 0 5.460 5.460 5.470 5.350 5.600 1,975,000 10,796,097 5.4664 3.230 3.230 3.236 3.165 3.313 3,338,328 3.2340 -2.50%
2016-03-15 0 5.600 5.590 5.600 5.570 5.620 1,181,500 6,611,197 5.5956 3.313 3.307 3.313 3.295 3.325 1,997,081 3.3104 0.18%
2016-03-14 0 5.590 5.590 5.600 5.520 5.640 1,410,600 7,897,022 5.5983 3.307 3.307 3.313 3.266 3.337 2,384,327 3.3121 1.45%
2016-03-11 0 5.510 5.490 5.500 5.470 5.630 680,500 3,776,609 5.5498 3.260 3.248 3.254 3.236 3.331 1,150,244 3.2833 -1.78%
2016-03-10 0 5.610 5.570 5.600 5.560 5.620 1,506,500 8,428,825 5.5950 3.319 3.295 3.313 3.289 3.325 2,546,426 3.3101 0.18%
2016-03-09 0 5.600 5.560 5.600 5.530 5.630 1,832,500 10,240,902 5.5885 3.313 3.289 3.313 3.272 3.331 3,097,462 3.3062 -0.53%
2016-03-08 0 5.630 5.620 5.630 5.590 5.650 2,109,319 11,843,521 5.6149 3.331 3.325 3.331 3.307 3.343 3,565,367 3.3218 0.00%
2016-03-07 0 5.630 5.620 5.630 5.590 5.660 825,500 4,642,352 5.6237 3.331 3.325 3.331 3.307 3.349 1,395,337 3.3270 0.72%
2016-03-04 0 5.590 5.570 5.590 5.560 5.630 761,000 4,260,735 5.5989 3.307 3.295 3.307 3.289 3.331 1,286,313 3.3124 0.00%
2016-03-03 0 5.590 5.560 5.590 5.440 5.600 560,500 3,104,515 5.5388 3.307 3.289 3.307 3.218 3.313 947,409 3.2768 1.64%
2016-03-02 0 5.500 5.470 5.500 5.420 5.600 1,291,500 7,111,549 5.5064 3.254 3.236 3.254 3.207 3.313 2,183,013 3.2577 -0.72%
2016-03-01 0 5.540 5.480 5.530 5.400 5.590 523,000 2,859,612 5.4677 3.278 3.242 3.272 3.195 3.307 884,023 3.2348 -0.89%
2016-02-29 0 5.590 5.560 5.590 5.370 5.600 475,500 2,598,427 5.4646 3.307 3.289 3.307 3.177 3.313 803,734 3.2329 2.01%
2016-02-26 0 5.480 5.450 5.480 5.360 5.600 646,500 3,521,655 5.4473 3.242 3.224 3.242 3.171 3.313 1,092,774 3.2227 -1.26%
2016-02-25 0 5.550 5.530 5.570 5.490 5.580 708,000 3,913,103 5.5270 3.283 3.272 3.295 3.248 3.301 1,196,727 3.2698 -0.89%
2016-02-24 0 5.600 5.580 5.600 5.550 5.730 870,000 4,890,481 5.6212 3.313 3.301 3.313 3.283 3.390 1,470,555 3.3256 -2.27%
2016-02-23 0 5.730 5.720 5.740 5.600 5.740 1,201,500 6,835,265 5.6889 3.390 3.384 3.396 3.313 3.396 2,030,887 3.3657 2.87%
2016-02-22 0 5.570 5.550 5.570 5.500 5.580 445,000 2,466,575 5.5429 3.295 3.283 3.295 3.254 3.301 752,180 3.2792 2.20%
2016-02-19 0 5.450 5.440 5.460 5.420 5.550 148,000 807,352 5.4551 3.224 3.218 3.230 3.207 3.283 250,163 3.2273 -2.15%
2016-02-18 0 5.570 5.570 5.590 5.560 5.600 204,000 1,139,100 5.5838 3.295 3.295 3.307 3.289 3.313 344,820 3.3035 0.36%
2016-02-17 0 5.550 5.500 5.550 5.490 5.600 185,500 1,030,030 5.5527 3.283 3.254 3.283 3.248 3.313 313,549 3.2851 -0.18%
2016-02-16 0 5.560 5.550 5.560 5.460 5.570 307,000 1,700,690 5.5397 3.289 3.283 3.289 3.230 3.295 518,920 3.2774 2.02%
2016-02-15 0 5.450 5.450 5.480 5.220 5.480 518,000 2,780,200 5.3672 3.224 3.224 3.242 3.088 3.242 875,572 3.1753 5.83%
2016-02-12 0 5.150 5.150 5.160 5.080 5.230 516,000 2,653,870 5.1432 3.047 3.047 3.053 3.005 3.094 872,191 3.0428 -3.01%
2016-02-11 0 5.310 5.300 5.320 5.300 5.480 129,000 693,340 5.3747 3.141 3.136 3.147 3.136 3.242 218,048 3.1798 -4.67%
2016-02-05 0 5.570 5.550 5.570 5.520 5.580 220,000 1,220,495 5.5477 3.295 3.283 3.295 3.266 3.301 371,864 3.2821 -0.18%
2016-02-04 0 5.580 5.550 5.590 5.540 5.600 499,500 2,784,770 5.5751 3.301 3.283 3.307 3.278 3.313 844,301 3.2983 0.00%
2016-02-03 0 5.580 5.570 5.580 5.450 5.580 344,500 1,910,525 5.5458 3.301 3.295 3.301 3.224 3.301 582,306 3.2810 -0.36%
2016-02-02 0 5.600 5.560 5.600 5.440 5.600 569,000 3,156,605 5.5476 3.313 3.289 3.313 3.218 3.313 961,777 3.2821 2.38%
2016-02-01 0 5.470 5.460 5.500 5.460 5.590 1,109,000 6,093,132 5.4943 3.236 3.230 3.254 3.230 3.307 1,874,535 3.2505 -1.44%
2016-01-29 0 5.550 5.540 5.570 5.390 5.590 549,000 3,025,985 5.5118 3.283 3.278 3.295 3.189 3.307 927,971 3.2609 2.21%
2016-01-28 0 5.430 5.420 5.430 5.390 5.460 538,040 2,915,979 5.4196 3.212 3.207 3.212 3.189 3.230 909,445 3.2063 0.37%
2016-01-27 0 5.410 5.400 5.410 5.310 5.500 1,080,500 5,792,000 5.3605 3.201 3.195 3.201 3.141 3.254 1,826,361 3.1713 1.12%
2016-01-26 0 5.350 5.340 5.380 5.300 5.400 1,383,500 7,393,225 5.3439 3.165 3.159 3.183 3.136 3.195 2,338,520 3.1615 -0.56%
2016-01-25 0 5.380 5.340 5.390 5.300 5.400 707,000 3,771,460 5.3345 3.183 3.159 3.189 3.136 3.195 1,195,037 3.1559 0.37%
2016-01-22 0 5.360 5.340 5.360 5.300 5.420 323,000 1,724,020 5.3375 3.171 3.159 3.171 3.136 3.207 545,965 3.1578 0.37%
2016-01-21 0 5.340 5.300 5.340 5.300 5.600 773,500 4,157,790 5.3753 3.159 3.136 3.159 3.136 3.313 1,307,442 3.1801 -1.48%
2016-01-20 0 5.420 5.380 5.420 5.300 5.580 721,500 3,949,330 5.4738 3.207 3.183 3.207 3.136 3.301 1,219,546 3.2384 -3.21%
2016-01-19 0 5.600 5.590 5.600 5.320 5.700 1,409,305 7,837,580 5.5613 3.313 3.307 3.313 3.147 3.372 2,382,138 3.2901 2.00%
2016-01-18 0 5.490 5.400 5.490 4.950 5.500 4,260,500 22,423,020 5.2630 3.248 3.195 3.248 2.928 3.254 7,201,493 3.1137 3.98%
2016-01-15 0 5.280 5.240 5.280 5.250 5.340 667,000 3,531,025 5.2939 3.124 3.100 3.124 3.106 3.159 1,127,425 3.1319 -0.75%
2016-01-14 0 5.320 5.320 5.330 5.260 5.350 1,496,000 7,935,290 5.3043 3.147 3.147 3.153 3.112 3.165 2,528,678 3.1381 -0.37%
2016-01-13 0 5.340 5.310 5.350 5.280 5.480 2,468,500 13,300,455 5.3881 3.159 3.141 3.165 3.124 3.242 4,172,488 3.1877 0.00%
2016-01-12 0 5.340 5.320 5.380 5.330 5.520 1,890,500 10,159,037 5.3737 3.159 3.147 3.183 3.153 3.266 3,195,499 3.1792 -3.26%
2016-01-11 0 5.520 5.520 5.530 5.490 5.830 1,345,000 7,529,385 5.5981 3.266 3.266 3.272 3.248 3.449 2,273,444 3.3119 -6.44%
2016-01-08 0 5.900 5.830 5.900 5.640 5.960 1,365,500 7,893,015 5.7803 3.491 3.449 3.491 3.337 3.526 2,308,095 3.4197 4.42%
2016-01-07 0 5.650 5.640 5.670 5.600 5.790 1,524,526 8,642,285 5.6688 3.343 3.337 3.354 3.313 3.425 2,576,895 3.3538 -2.25%
2016-01-06 0 5.780 5.750 5.780 5.690 5.850 595,500 3,426,720 5.7544 3.420 3.402 3.420 3.366 3.461 1,006,569 3.4044 -1.20%
2016-01-05 0 5.850 5.820 5.870 5.720 5.870 680,000 3,937,970 5.7911 3.461 3.443 3.473 3.384 3.473 1,149,399 3.4261 -0.68%
2016-01-04 0 5.890 5.860 5.900 5.700 6.040 1,596,864 9,418,204 5.8979 3.485 3.467 3.491 3.372 3.573 2,699,168 3.4893 -1.67%
2015-12-31 0 5.990 5.990 6.000 5.940 6.080 2,063,000 12,388,950 6.0053 3.544 3.544 3.550 3.514 3.597 3,487,074 3.5528 0.00%
2015-12-30 0 5.990 5.980 5.990 5.800 6.000 1,636,000 9,678,500 5.9160 3.544 3.538 3.544 3.431 3.550 2,765,319 3.5000 3.28%
2015-12-29 0 5.800 5.800 5.830 5.770 5.910 753,500 4,413,455 5.8573 3.431 3.431 3.449 3.414 3.496 1,273,636 3.4652 -0.85%
2015-12-28 0 5.850 5.850 5.880 5.810 5.950 642,500 3,777,290 5.8791 3.461 3.461 3.479 3.437 3.520 1,086,013 3.4781 0.00%
2015-12-24 0 5.850 5.850 5.900 5.850 5.930 202,000 1,186,380 5.8732 3.461 3.461 3.491 3.461 3.508 341,439 3.4746 -0.68%
2015-12-23 0 5.890 5.890 5.910 5.860 5.950 881,500 5,194,025 5.8923 3.485 3.485 3.496 3.467 3.520 1,489,993 3.4859 0.17%
2015-12-22 0 5.880 5.880 5.900 5.840 5.920 513,000 3,012,520 5.8724 3.479 3.479 3.491 3.455 3.502 867,120 3.4742 0.34%
2015-12-21 0 5.860 5.860 5.890 5.710 5.950 1,179,500 6,935,690 5.8802 3.467 3.467 3.485 3.378 3.520 1,993,700 3.4788 -2.01%
2015-12-18 0 5.980 5.910 5.990 5.320 6.020 983,000 5,472,555 5.5672 3.538 3.496 3.544 3.147 3.562 1,661,558 3.2936 10.74%
2015-12-17 0 5.400 5.400 5.410 5.370 5.490 920,000 4,988,865 5.4227 3.195 3.195 3.201 3.177 3.248 1,555,069 3.2081 1.31%
2015-12-16 0 5.330 5.290 5.330 5.290 5.430 833,000 4,455,655 5.3489 3.153 3.130 3.153 3.130 3.212 1,408,014 3.1645 0.57%
2015-12-15 0 5.300 5.290 5.300 5.210 5.300 452,000 2,375,365 5.2552 3.136 3.130 3.136 3.082 3.136 764,012 3.1091 2.71%
2015-12-14 0 5.160 5.160 5.210 5.080 5.300 839,500 4,319,700 5.1456 3.053 3.053 3.082 3.005 3.136 1,419,001 3.0442 -2.82%
2015-12-11 0 5.310 5.310 5.350 5.310 5.590 1,006,500 5,429,930 5.3949 3.141 3.141 3.165 3.141 3.307 1,701,280 3.1917 -5.01%
2015-12-10 0 5.590 5.590 5.600 5.440 5.610 933,500 5,161,590 5.5293 3.307 3.307 3.313 3.218 3.319 1,577,888 3.2712 2.57%
2015-12-09 0 5.450 5.420 5.450 5.380 5.680 1,339,500 7,337,695 5.4779 3.224 3.207 3.224 3.183 3.360 2,264,147 3.2408 -3.71%
2015-12-08 0 5.660 5.620 5.660 5.610 5.800 868,500 4,914,220 5.6583 3.349 3.325 3.349 3.319 3.431 1,468,019 3.3475 -2.58%
2015-12-07 0 5.810 5.810 5.820 5.720 5.820 1,494,000 8,654,785 5.7930 3.437 3.437 3.443 3.384 3.443 2,525,298 3.4272 0.17%
2015-12-04 0 5.800 5.760 5.810 5.690 5.880 1,630,500 9,375,387 5.7500 3.431 3.408 3.437 3.366 3.479 2,756,022 3.4018 -1.69%
2015-12-03 0 5.900 5.880 5.910 5.840 5.950 938,500 5,523,567 5.8855 3.491 3.479 3.496 3.455 3.520 1,586,340 3.4820 -1.67%
2015-12-02 0 6.000 5.990 6.000 5.910 6.000 1,007,000 6,026,292 5.9844 3.550 3.544 3.550 3.496 3.550 1,702,125 3.5405 1.69%
2015-12-01 0 5.900 5.880 5.900 5.880 5.970 1,513,500 8,957,796 5.9186 3.491 3.479 3.491 3.479 3.532 2,558,258 3.5015 -1.17%
2015-11-30 0 5.970 5.780 5.790 5.780 6.200 4,102,500 24,736,187 6.0295 3.532 3.420 3.425 3.420 3.668 6,934,426 3.5672 0.34%
2015-11-27 0 5.950 5.950 5.970 5.920 6.100 691,500 4,146,655 5.9966 3.520 3.520 3.532 3.502 3.609 1,168,838 3.5477 -2.30%
2015-11-26 0 6.090 6.060 6.100 6.050 6.150 1,128,000 6,862,222 6.0835 3.603 3.585 3.609 3.579 3.638 1,906,650 3.5991 -0.16%
2015-11-25 0 6.100 6.080 6.100 6.010 6.100 543,500 3,304,285 6.0796 3.609 3.597 3.609 3.556 3.609 918,674 3.5968 0.99%
2015-11-24 0 6.040 6.020 6.040 6.000 6.120 848,000 5,107,515 6.0230 3.573 3.562 3.573 3.550 3.621 1,433,368 3.5633 -0.82%
2015-11-23 0 6.090 6.080 6.090 6.040 6.160 637,000 3,875,870 6.0846 3.603 3.597 3.603 3.573 3.644 1,076,717 3.5997 0.83%
2015-11-20 0 6.040 6.030 6.040 5.990 6.070 805,500 4,840,642 6.0095 3.573 3.567 3.573 3.544 3.591 1,361,531 3.5553 0.00%
2015-11-19 0 6.040 6.040 6.060 6.000 6.080 561,000 3,376,710 6.0191 3.573 3.573 3.585 3.550 3.597 948,254 3.5610 0.67%
2015-11-18 0 6.000 6.000 6.010 5.960 6.020 697,000 4,181,600 5.9994 3.550 3.550 3.556 3.526 3.562 1,178,134 3.5493 -0.33%
2015-11-17 0 6.020 6.020 6.040 5.960 6.050 818,000 4,912,785 6.0058 3.562 3.562 3.573 3.526 3.579 1,382,660 3.5531 1.01%
2015-11-16 0 5.960 5.960 6.000 5.900 6.040 588,000 3,509,427 5.9684 3.526 3.526 3.550 3.491 3.573 993,892 3.5310 -1.32%
2015-11-13 0 6.040 5.980 6.040 5.970 6.110 1,458,500 8,815,840 6.0445 3.573 3.538 3.573 3.532 3.615 2,465,292 3.5760 0.33%
2015-11-12 0 6.020 6.010 6.020 5.930 6.030 1,484,000 8,883,320 5.9861 3.562 3.556 3.562 3.508 3.567 2,508,395 3.5414 0.00%
2015-11-11 0 6.020 6.010 6.020 6.010 6.100 561,500 3,385,940 6.0302 3.562 3.556 3.562 3.556 3.609 949,099 3.5675 -1.31%
2015-11-10 0 6.100 6.080 6.120 5.990 6.130 1,481,000 8,965,290 6.0535 3.609 3.597 3.621 3.544 3.627 2,503,324 3.5814 0.00%
2015-11-09 0 6.100 6.080 6.100 5.990 6.160 1,621,000 9,897,990 6.1061 3.609 3.597 3.609 3.544 3.644 2,739,965 3.6125 0.16%
2015-11-06 0 6.090 6.080 6.090 6.050 6.250 1,129,000 6,895,135 6.1073 3.603 3.597 3.603 3.579 3.698 1,908,341 3.6132 -2.09%
2015-11-05 0 6.220 6.210 6.240 6.160 6.300 1,309,500 8,166,810 6.2366 3.680 3.674 3.692 3.644 3.727 2,213,438 3.6896 0.48%
2015-11-04 0 6.190 6.170 6.190 6.100 6.330 1,970,000 12,242,955 6.2147 3.662 3.650 3.662 3.609 3.745 3,329,877 3.6767 0.65%
2015-11-03 0 6.150 6.110 6.150 5.950 6.160 1,558,500 9,475,320 6.0798 3.638 3.615 3.638 3.520 3.644 2,634,321 3.5969 3.36%
2015-11-02 0 5.950 5.930 5.950 5.910 6.100 1,069,000 6,392,865 5.9802 3.520 3.508 3.520 3.496 3.609 1,806,923 3.5380 -2.78%
2015-10-30 0 6.120 6.110 6.130 6.110 6.270 1,474,000 9,142,580 6.2026 3.621 3.615 3.627 3.615 3.709 2,491,492 3.6695 -0.81%
2015-10-29 0 6.170 6.150 6.170 5.850 6.350 4,221,000 26,193,805 6.2056 3.650 3.638 3.650 3.461 3.757 7,134,726 3.6713 4.93%
2015-10-28 0 5.880 5.880 5.890 5.880 5.960 606,500 3,579,590 5.9020 3.479 3.479 3.485 3.479 3.526 1,025,163 3.4917 -1.51%
2015-10-27 0 5.970 5.970 5.980 5.930 6.030 640,500 3,821,985 5.9672 3.532 3.532 3.538 3.508 3.567 1,082,633 3.5303 -0.67%
2015-10-26 0 6.010 5.990 6.010 5.970 6.120 1,231,000 7,417,820 6.0258 3.556 3.544 3.556 3.532 3.621 2,080,751 3.5650 -0.50%
2015-10-23 0 6.040 6.020 6.050 5.980 6.080 823,500 4,955,660 6.0178 3.573 3.562 3.579 3.538 3.597 1,391,956 3.5602 0.17%
2015-10-22 0 6.030 6.000 6.030 5.940 6.070 548,000 3,293,175 6.0094 3.567 3.550 3.567 3.514 3.591 926,280 3.5553 0.17%
2015-10-20 0 6.020 5.990 6.030 5.940 6.060 502,500 3,010,295 5.9906 3.562 3.544 3.567 3.514 3.585 849,372 3.5441 -0.66%
2015-10-19 0 6.060 6.060 6.100 6.060 6.200 517,000 3,148,250 6.0895 3.585 3.585 3.609 3.585 3.668 873,881 3.6026 -1.30%
2015-10-16 0 6.140 6.140 6.150 6.110 6.300 1,285,000 7,961,305 6.1956 3.633 3.633 3.638 3.615 3.727 2,172,026 3.6654 -0.16%
2015-10-15 0 6.150 6.150 6.170 6.000 6.150 659,500 4,006,300 6.0748 3.638 3.638 3.650 3.550 3.638 1,114,748 3.5939 2.16%
2015-10-14 0 6.020 6.020 6.030 6.010 6.160 538,500 3,265,680 6.0644 3.562 3.562 3.567 3.556 3.644 910,223 3.5878 -2.27%
2015-10-13 0 6.160 6.140 6.160 6.030 6.210 1,204,000 7,415,855 6.1593 3.644 3.633 3.644 3.567 3.674 2,035,113 3.6440 2.84%
2015-10-12 0 5.990 5.990 6.000 5.980 6.070 1,535,500 9,264,495 6.0335 3.544 3.544 3.550 3.538 3.591 2,595,445 3.5695 0.34%
2015-10-09 0 5.970 5.970 5.980 5.900 6.010 1,375,000 8,243,920 5.9956 3.532 3.532 3.538 3.491 3.556 2,324,153 3.5471 1.19%
2015-10-08 0 5.900 5.900 5.910 5.860 5.970 507,500 2,993,080 5.8977 3.491 3.491 3.496 3.467 3.532 857,824 3.4892 -1.67%
2015-10-07 0 6.000 5.990 6.000 5.830 6.000 1,738,150 10,225,548 5.8830 3.550 3.544 3.550 3.449 3.550 2,937,983 3.4805 1.87%
2015-10-06 0 5.890 5.880 5.890 5.870 5.970 205,500 1,216,085 5.9177 3.485 3.479 3.485 3.473 3.532 347,355 3.5010 0.00%
2015-10-05 0 5.890 5.890 5.900 5.880 6.050 686,000 4,069,345 5.9320 3.485 3.485 3.491 3.479 3.579 1,159,541 3.5094 0.00%
2015-10-02 0 5.890 5.860 5.890 5.810 5.960 378,000 2,220,090 5.8733 3.485 3.467 3.485 3.437 3.526 638,931 3.4747 1.55%
2015-09-30 0 5.800 5.800 5.810 5.770 5.860 182,500 1,060,435 5.8106 3.431 3.431 3.437 3.414 3.467 308,478 3.4376 0.00%
2015-09-29 0 5.800 5.800 5.820 5.550 5.810 764,500 4,374,090 5.7215 3.431 3.431 3.443 3.283 3.437 1,292,229 3.3849 -0.17%
2015-09-25 0 5.810 5.800 5.820 5.520 5.830 1,230,500 7,011,240 5.6979 3.437 3.431 3.443 3.266 3.449 2,079,905 3.3709 1.22%
2015-09-24 0 5.740 5.730 5.790 5.730 5.850 340,500 1,964,310 5.7689 3.396 3.390 3.425 3.390 3.461 575,545 3.4130 -1.88%
2015-09-23 0 5.850 5.820 5.850 5.780 5.900 363,000 2,119,370 5.8385 3.461 3.443 3.461 3.420 3.491 613,576 3.4541 -0.85%
2015-09-22 0 5.900 5.900 5.950 5.900 6.000 308,500 1,836,335 5.9525 3.491 3.491 3.520 3.491 3.550 521,455 3.5216 -1.01%
2015-09-21 0 5.960 5.960 5.970 5.930 6.160 505,500 3,042,565 6.0189 3.526 3.526 3.532 3.508 3.644 854,443 3.5609 -2.30%
2015-09-18 0 6.100 6.100 6.150 5.900 6.190 1,314,000 7,970,810 6.0661 3.609 3.609 3.638 3.491 3.662 2,221,045 3.5888 2.01%
2015-09-17 0 5.980 5.930 5.980 5.870 6.060 617,000 3,678,185 5.9614 3.538 3.508 3.538 3.473 3.585 1,042,911 3.5268 1.70%
2015-09-16 0 5.880 5.830 5.900 5.750 5.950 520,000 3,041,410 5.8489 3.479 3.449 3.491 3.402 3.520 878,952 3.4603 2.44%
2015-09-15 0 5.740 5.740 5.790 5.740 5.830 294,000 1,697,935 5.7753 3.396 3.396 3.425 3.396 3.449 496,946 3.4167 -1.54%
2015-09-14 0 5.830 5.830 5.850 5.800 5.890 321,500 1,877,270 5.8391 3.449 3.449 3.461 3.431 3.485 543,429 3.4545 0.17%
2015-09-11 0 5.820 5.820 5.870 5.820 5.920 691,500 4,062,140 5.8744 3.443 3.443 3.473 3.443 3.502 1,168,838 3.4754 -0.85%
2015-09-10 0 5.870 5.870 5.880 5.840 6.050 616,000 3,625,915 5.8862 3.473 3.473 3.479 3.455 3.579 1,041,220 3.4824 -4.24%
2015-09-09 0 6.130 6.130 6.140 5.980 6.130 1,168,000 7,067,535 6.0510 3.627 3.627 3.633 3.538 3.627 1,974,262 3.5798 2.68%
2015-09-08 0 5.970 5.950 5.980 5.800 5.980 872,000 5,132,460 5.8858 3.532 3.520 3.538 3.431 3.538 1,473,935 3.4821 2.23%
2015-09-07 0 5.840 5.790 5.840 5.650 5.900 288,495 1,675,851 5.8089 3.455 3.425 3.455 3.343 3.491 487,641 3.4366 0.00%
2015-09-04 0 5.840 5.780 5.840 5.750 5.850 472,000 2,723,095 5.7693 3.455 3.420 3.455 3.402 3.461 797,818 3.4132 0.34%
2015-09-02 0 5.820 5.820 5.860 5.690 6.020 768,000 4,481,770 5.8356 3.443 3.443 3.467 3.366 3.562 1,298,145 3.4524 1.04%
2015-09-01 0 5.760 5.760 5.790 5.730 5.890 223,000 1,290,450 5.7868 3.408 3.408 3.425 3.390 3.485 376,935 3.4235 -0.69%
2015-08-31 0 5.800 5.800 5.820 5.740 6.110 1,286,000 7,480,020 5.8165 3.431 3.431 3.443 3.396 3.615 2,173,717 3.4411 -5.38%
2015-08-28 0 6.130 6.070 6.100 6.100 6.450 2,090,500 13,018,425 6.2274 3.627 3.591 3.609 3.609 3.816 3,533,557 3.6842 -1.45%
2015-08-27 0 6.220 6.200 6.220 5.920 6.250 1,107,000 6,730,555 6.0800 3.680 3.668 3.680 3.502 3.698 1,871,154 3.5970 5.42%
2015-08-26 0 5.900 5.900 5.930 5.850 6.190 996,000 6,004,160 6.0283 3.491 3.491 3.508 3.461 3.662 1,683,532 3.5664 -2.80%
2015-08-25 0 6.070 6.030 6.100 5.800 6.210 2,640,000 15,856,045 6.0061 3.591 3.567 3.609 3.431 3.674 4,462,373 3.5533 1.68%
2015-08-24 0 5.970 5.890 5.970 5.750 6.250 4,122,000 24,275,640 5.8893 3.532 3.485 3.532 3.402 3.698 6,967,387 3.4842 -5.39%
2015-08-21 0 6.310 6.310 6.320 6.000 6.420 4,379,500 26,899,835 6.1422 3.733 3.733 3.739 3.550 3.798 7,402,638 3.6338 -2.92%
2015-08-20 0 6.500 6.500 6.570 6.500 6.960 1,118,000 7,450,875 6.6645 3.845 3.845 3.887 3.845 4.118 1,889,747 3.9428 -6.61%
2015-08-19 0 6.960 6.950 6.980 6.830 7.000 718,500 4,969,775 6.9169 4.118 4.112 4.129 4.041 4.141 1,214,475 4.0921 1.61%
2015-08-18 0 6.850 6.850 6.890 6.850 7.220 1,482,000 10,454,020 7.0540 4.053 4.053 4.076 4.053 4.271 2,505,014 4.1732 -1.72%
2015-08-17 0 6.970 6.970 7.000 6.900 7.060 492,500 3,439,555 6.9839 4.124 4.124 4.141 4.082 4.177 832,469 4.1318 -0.43%
2015-08-14 0 7.000 7.020 7.030 6.750 7.080 1,524,500 10,580,675 6.9404 4.141 4.153 4.159 3.993 4.189 2,576,851 4.1060 4.01%
2015-08-13 0 6.730 6.730 6.740 6.630 6.940 878,500 5,901,915 6.7182 3.982 3.982 3.987 3.922 4.106 1,484,922 3.9746 -0.88%
2015-08-12 0 6.790 6.780 6.800 6.650 6.880 1,661,000 11,186,505 6.7348 4.017 4.011 4.023 3.934 4.070 2,807,576 3.9844 -2.86%
2015-08-11 0 6.990 6.980 6.990 6.920 7.400 3,105,000 22,188,395 7.1460 4.135 4.129 4.135 4.094 4.378 5,248,359 4.2277 -2.24%
2015-08-10 0 7.150 7.140 7.150 6.520 7.190 3,926,000 27,449,675 6.9918 4.230 4.224 4.230 3.857 4.254 6,636,090 4.1364 10.85%
2015-08-07 0 6.450 6.430 6.450 6.300 6.500 992,000 6,380,060 6.4315 3.816 3.804 3.816 3.727 3.845 1,676,771 3.8050 1.26%
2015-08-06 0 6.370 6.370 6.420 6.300 6.420 335,500 2,140,155 6.3790 3.769 3.769 3.798 3.727 3.798 567,093 3.7739 -0.47%
2015-08-05 0 6.400 6.390 6.400 6.270 6.530 1,048,500 6,742,615 6.4307 3.786 3.780 3.786 3.709 3.863 1,772,272 3.8045 2.40%
2015-08-04 0 6.250 6.250 6.260 6.100 6.420 2,389,000 14,975,030 6.2683 3.698 3.698 3.704 3.609 3.798 4,038,110 3.7084 1.46%
2015-08-03 0 6.160 6.160 6.190 6.110 6.650 3,738,000 23,395,325 6.2588 3.644 3.644 3.662 3.615 3.934 6,318,315 3.7028 -7.37%
2015-07-31 0 6.650 6.650 6.670 6.650 6.930 566,000 3,812,635 6.7361 3.934 3.934 3.946 3.934 4.100 956,706 3.9852 -2.49%
2015-07-30 0 6.820 6.800 6.820 6.800 7.030 840,000 5,820,100 6.9287 4.035 4.023 4.035 4.023 4.159 1,419,846 4.0991 -0.73%
2015-07-29 0 6.870 6.870 6.880 6.700 7.050 1,217,500 8,365,235 6.8708 4.064 4.064 4.070 3.964 4.171 2,057,932 4.0649 -0.72%
2015-07-28 0 6.920 6.920 6.930 6.600 7.080 2,806,000 19,283,830 6.8724 4.094 4.094 4.100 3.905 4.189 4,742,962 4.0658 1.17%
2015-07-27 0 6.840 6.850 6.860 6.810 7.570 5,566,000 39,334,925 7.0670 4.047 4.053 4.058 4.029 4.479 9,408,170 4.1809 -9.88%
2015-07-24 0 7.590 7.570 7.580 7.390 7.830 2,915,500 22,249,525 7.6315 4.490 4.479 4.484 4.372 4.632 4,928,049 4.5149 0.53%
2015-07-23 0 7.550 7.550 7.570 7.220 7.610 2,228,500 16,615,460 7.4559 4.467 4.467 4.479 4.271 4.502 3,766,818 4.4110 4.86%
2015-07-22 0 7.200 7.200 7.210 7.180 7.500 2,772,000 20,207,450 7.2898 4.260 4.260 4.266 4.248 4.437 4,685,492 4.3128 -4.26%
2015-07-21 0 7.520 7.520 7.530 7.490 7.620 1,408,750 10,611,255 7.5324 4.449 4.449 4.455 4.431 4.508 2,381,200 4.4563 -0.92%
2015-07-20 0 7.590 7.580 7.600 7.450 7.740 2,465,000 18,749,525 7.6063 4.490 4.484 4.496 4.408 4.579 4,166,572 4.5000 0.80%
2015-07-17 0 7.530 7.520 7.530 7.390 7.660 4,209,000 31,509,490 7.4862 4.455 4.449 4.455 4.372 4.532 7,114,443 4.4289 -0.13%
2015-07-16 0 7.540 7.540 7.550 7.340 7.720 2,530,000 19,134,225 7.5629 4.461 4.461 4.467 4.342 4.567 4,276,441 4.4743 0.00%
2015-07-15 0 7.540 7.540 7.550 7.290 7.990 7,708,530 58,322,658 7.5660 4.461 4.461 4.467 4.313 4.727 13,029,673 4.4761 -4.80%
2015-07-14 0 7.920 7.900 7.910 7.750 8.290 16,036,030 128,766,667 8.0298 4.686 4.674 4.680 4.585 4.904 27,105,587 4.7506 -1.98%
2015-07-13 0 8.080 8.060 8.080 6.890 8.090 25,385,500 192,678,885 7.5901 4.780 4.768 4.780 4.076 4.786 42,908,929 4.4904 16.43%
2015-07-10 0 6.940 6.940 6.950 6.720 7.410 18,907,000 133,691,140 7.0710 4.106 4.106 4.112 3.976 4.384 31,958,367 4.1833 0.43%
2015-07-09 0 6.910 6.890 6.900 5.010 6.940 35,006,000 215,279,285 6.1498 4.088 4.076 4.082 2.964 4.106 59,170,392 3.6383 38.20%
2015-07-08 0 5.000 4.970 4.980 4.680 6.110 74,161,000 414,503,335 5.5892 2.958 2.940 2.946 2.769 3.615 125,353,808 3.3067

Webb-site Database - Powered By Linux Group

Back to top