Zhou Hei Ya International Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01458  2016-11-11    
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
2026-06-22 0 1.270 1.260 1.270 1.220 1.270 1,160,500 1,451,532 1.2508 1.270 1.260 1.270 1.220 1.270 1,160,500 1.2508 -2.31%
2026-06-18 0 1.300 1.300 1.310 1.230 1.300 1,280,916 1,614,136 1.2601 1.300 1.300 1.310 1.230 1.300 1,280,916 1.2601 0.78%
2026-06-17 0 1.290 1.290 1.300 1.250 1.330 1,418,000 1,827,060 1.2885 1.290 1.290 1.300 1.250 1.330 1,418,000 1.2885 -1.53%
2026-06-16 0 1.310 1.290 1.310 1.280 1.350 1,482,500 1,931,375 1.3028 1.310 1.290 1.310 1.280 1.350 1,482,500 1.3028 -2.96%
2026-06-15 0 1.350 1.350 1.380 1.300 1.380 1,328,500 1,772,825 1.3345 1.350 1.350 1.380 1.300 1.380 1,328,500 1.3345 0.75%
2026-06-12 0 1.340 1.300 1.340 1.280 1.340 1,142,524 1,496,094 1.3095 1.340 1.300 1.340 1.280 1.340 1,142,524 1.3095 6.35%
2026-06-11 0 1.350 1.350 1.370 1.340 1.400 1,498,500 2,048,100 1.3668 1.260 1.260 1.279 1.251 1.307 1,605,536 1.2756 -4.93%
2026-06-10 0 1.420 1.420 1.450 1.320 1.420 1,383,000 1,890,610 1.3670 1.325 1.325 1.353 1.232 1.325 1,481,786 1.2759 6.77%
2026-06-09 0 1.330 1.330 1.340 1.320 1.370 1,129,000 1,507,730 1.3355 1.241 1.241 1.251 1.232 1.279 1,209,643 1.2464 -3.62%
2026-06-08 0 1.380 1.380 1.390 1.320 1.400 1,549,000 2,080,295 1.3430 1.288 1.288 1.297 1.232 1.307 1,659,643 1.2535 1.47%
2026-06-05 0 1.360 1.350 1.360 1.350 1.410 760,000 1,037,735 1.3654 1.269 1.260 1.269 1.260 1.316 814,286 1.2744 0.00%
2026-06-04 0 1.360 1.360 1.370 1.330 1.380 950,000 1,283,964 1.3515 1.269 1.269 1.279 1.241 1.288 1,017,857 1.2614 0.74%
2026-06-03 0 1.350 1.350 1.360 1.350 1.420 1,650,500 2,278,985 1.3808 1.260 1.260 1.269 1.260 1.325 1,768,393 1.2887 -4.93%
2026-06-02 0 1.420 1.410 1.420 1.420 1.450 641,500 918,635 1.4320 1.325 1.316 1.325 1.325 1.353 687,321 1.3365 -2.07%
2026-06-01 0 1.450 1.450 1.460 1.420 1.500 2,022,500 2,963,035 1.4650 1.353 1.353 1.363 1.325 1.400 2,166,964 1.3674 0.00%
2026-05-29 0 1.450 1.420 1.450 1.390 1.460 1,134,000 1,620,325 1.4289 1.353 1.325 1.353 1.297 1.363 1,215,000 1.3336 3.57%
2026-05-28 0 1.400 1.390 1.400 1.400 1.440 1,941,500 2,736,105 1.4093 1.307 1.297 1.307 1.307 1.344 2,080,179 1.3153 -4.76%
2026-05-27 0 1.470 1.450 1.470 1.430 1.470 2,800,000 4,091,985 1.4614 1.372 1.353 1.372 1.335 1.372 3,000,000 1.3640 -2.00%
2026-05-26 0 1.500 1.460 1.500 1.430 1.500 1,390,000 2,036,840 1.4654 1.400 1.363 1.400 1.335 1.400 1,489,286 1.3677 2.04%
2026-05-22 0 1.470 1.460 1.470 1.450 1.510 1,747,500 2,587,680 1.4808 1.372 1.363 1.372 1.353 1.409 1,872,321 1.3821 -2.65%
2026-05-21 0 1.510 1.480 1.510 1.470 1.520 2,334,000 3,498,942 1.4991 1.409 1.381 1.409 1.372 1.419 2,500,714 1.3992 0.00%
2026-05-20 0 1.510 1.510 1.520 1.500 1.550 1,815,000 2,764,320 1.5230 1.409 1.409 1.419 1.400 1.447 1,944,643 1.4215 -3.21%
2026-05-19 0 1.560 1.550 1.560 1.540 1.590 2,039,501 3,172,310 1.5554 1.456 1.447 1.456 1.437 1.484 2,185,180 1.4517 -0.64%
2026-05-18 0 1.570 1.560 1.570 1.490 1.590 3,282,000 5,081,394 1.5483 1.465 1.456 1.465 1.391 1.484 3,516,429 1.4450 0.00%
2026-05-15 0 1.570 1.550 1.570 1.520 1.580 2,110,000 3,276,955 1.5531 1.465 1.447 1.465 1.419 1.475 2,260,714 1.4495 -0.63%
2026-05-14 0 1.580 1.570 1.580 1.530 1.590 1,877,000 2,937,062 1.5648 1.475 1.465 1.475 1.428 1.484 2,011,071 1.4604 0.64%
2026-05-13 0 1.570 1.560 1.570 1.540 1.570 1,195,000 1,864,602 1.5603 1.465 1.456 1.465 1.437 1.465 1,280,357 1.4563 1.29%
2026-05-12 0 1.550 1.550 1.560 1.520 1.560 1,735,500 2,681,096 1.5449 1.447 1.447 1.456 1.419 1.456 1,859,464 1.4419 1.31%
2026-05-11 0 1.530 1.520 1.530 1.460 1.530 4,015,500 6,072,225 1.5122 1.428 1.419 1.428 1.363 1.428 4,302,321 1.4114 0.66%
2026-05-08 0 1.520 1.520 1.560 1.450 1.550 4,561,000 6,859,410 1.5039 1.419 1.419 1.456 1.353 1.447 4,886,786 1.4037 3.40%
2026-05-07 0 1.470 1.460 1.470 1.420 1.500 6,714,500 9,800,398 1.4596 1.372 1.363 1.372 1.325 1.400 7,194,107 1.3623 2.80%
2026-05-06 0 1.430 1.420 1.430 1.400 1.480 3,099,000 4,424,025 1.4276 1.335 1.325 1.335 1.307 1.381 3,320,357 1.3324 -2.05%
2026-05-05 0 1.460 1.450 1.460 1.410 1.460 2,453,000 3,517,740 1.4341 1.363 1.353 1.363 1.316 1.363 2,628,214 1.3385 1.39%
2026-05-04 0 1.440 1.430 1.440 1.430 1.470 2,381,000 3,437,394 1.4437 1.344 1.335 1.344 1.335 1.372 2,551,071 1.3474 -1.37%
2026-04-30 0 1.460 1.460 1.470 1.460 1.510 4,364,000 6,472,430 1.4831 1.363 1.363 1.372 1.363 1.409 4,675,714 1.3843 -3.31%
2026-04-29 0 1.510 1.500 1.510 1.430 1.510 4,213,000 6,226,870 1.4780 1.409 1.400 1.409 1.335 1.409 4,513,929 1.3795 3.42%
2026-04-28 0 1.460 1.450 1.460 1.400 1.460 2,993,000 4,307,484 1.4392 1.363 1.353 1.363 1.307 1.363 3,206,786 1.3432 1.39%
2026-04-27 0 1.440 1.420 1.440 1.400 1.460 4,872,500 6,983,857 1.4333 1.344 1.325 1.344 1.307 1.363 5,220,536 1.3378 -2.70%
2026-04-24 0 1.480 1.460 1.480 1.430 1.490 2,849,000 4,160,370 1.4603 1.381 1.363 1.381 1.335 1.391 3,052,500 1.3629 0.00%
2026-04-23 0 1.480 1.470 1.480 1.440 1.510 4,817,059 7,079,770 1.4697 1.381 1.372 1.381 1.344 1.409 5,161,135 1.3717 -2.63%
2026-04-22 0 1.520 1.510 1.520 1.490 1.550 2,935,000 4,439,490 1.5126 1.419 1.409 1.419 1.391 1.447 3,144,643 1.4118 -3.18%
2026-04-21 0 1.570 1.520 1.570 1.510 1.570 2,194,000 3,377,919 1.5396 1.465 1.419 1.465 1.409 1.465 2,350,714 1.4370 2.61%
2026-04-20 0 1.530 1.530 1.550 1.530 1.590 2,550,500 3,945,898 1.5471 1.428 1.428 1.447 1.428 1.484 2,732,679 1.4440 -3.16%
2026-04-17 0 1.580 1.550 1.580 1.530 1.590 2,760,500 4,303,535 1.5590 1.475 1.447 1.475 1.428 1.484 2,957,679 1.4550 -1.25%
2026-04-16 0 1.600 1.570 1.600 1.560 1.610 1,367,500 2,161,533 1.5806 1.493 1.465 1.493 1.456 1.503 1,465,179 1.4753 1.91%
2026-04-15 0 1.570 1.560 1.570 1.550 1.640 2,976,500 4,684,100 1.5737 1.465 1.456 1.465 1.447 1.531 3,189,107 1.4688 -1.87%
2026-04-14 0 1.600 1.590 1.600 1.590 1.660 4,078,500 6,619,385 1.6230 1.493 1.484 1.493 1.484 1.549 4,369,821 1.5148 -1.23%
2026-04-13 0 1.620 1.610 1.620 1.550 1.620 4,225,000 6,673,582 1.5795 1.512 1.503 1.512 1.447 1.512 4,526,786 1.4742 1.89%
2026-04-10 0 1.590 1.590 1.600 1.560 1.650 8,217,000 13,126,479 1.5975 1.484 1.484 1.493 1.456 1.540 8,803,929 1.4910 -1.85%
2026-04-09 0 1.620 1.620 1.630 1.560 1.640 2,797,500 4,467,177 1.5968 1.512 1.512 1.521 1.456 1.531 2,997,321 1.4904 0.62%
2026-04-08 0 1.610 1.610 1.630 1.490 1.640 4,234,500 6,715,085 1.5858 1.503 1.503 1.521 1.391 1.531 4,536,964 1.4801 8.05%
2026-04-02 0 1.490 1.480 1.490 1.460 1.520 1,600,500 2,378,740 1.4862 1.391 1.381 1.391 1.363 1.419 1,714,821 1.3872 0.00%
2026-04-01 0 1.490 1.490 1.510 1.380 1.550 2,410,000 3,611,247 1.4984 1.391 1.391 1.409 1.288 1.447 2,582,143 1.3985 7.19%
2026-03-31 0 1.390 1.380 1.390 1.360 1.440 2,301,500 3,193,041 1.3874 1.297 1.288 1.297 1.269 1.344 2,465,893 1.2949 -2.11%
2026-03-30 0 1.420 1.410 1.420 1.410 1.470 1,760,000 2,509,226 1.4257 1.325 1.316 1.325 1.316 1.372 1,885,714 1.3307 -4.05%
2026-03-27 0 1.480 1.470 1.480 1.330 1.510 13,165,000 18,554,555 1.4094 1.381 1.372 1.381 1.241 1.409 14,105,357 1.3154 16.54%
2026-03-26 0 1.270 1.270 1.290 1.260 1.310 1,196,500 1,532,000 1.2804 1.185 1.185 1.204 1.176 1.223 1,281,964 1.1950 -3.05%
2026-03-25 0 1.310 1.310 1.330 1.290 1.350 829,500 1,089,790 1.3138 1.223 1.223 1.241 1.204 1.260 888,750 1.2262 -2.96%
2026-03-24 0 1.350 1.330 1.350 1.330 1.370 1,908,000 2,587,725 1.3563 1.260 1.241 1.260 1.241 1.279 2,044,286 1.2658 0.75%
2026-03-23 0 1.340 1.330 1.340 1.270 1.340 3,208,500 4,147,145 1.2925 1.251 1.241 1.251 1.185 1.251 3,437,679 1.2064 1.52%
2026-03-20 0 1.320 1.300 1.320 1.290 1.390 3,987,500 5,312,236 1.3322 1.232 1.213 1.232 1.204 1.297 4,272,321 1.2434 -4.35%
2026-03-19 0 1.380 1.370 1.380 1.370 1.410 1,422,000 1,968,935 1.3846 1.288 1.279 1.288 1.279 1.316 1,523,571 1.2923 -2.82%
2026-03-18 0 1.420 1.410 1.420 1.390 1.420 533,000 749,147 1.4055 1.325 1.316 1.325 1.297 1.325 571,071 1.3118 1.43%
2026-03-17 0 1.400 1.400 1.420 1.390 1.430 830,089 1,172,761 1.4128 1.307 1.307 1.325 1.297 1.335 889,381 1.3186 -1.41%
2026-03-16 0 1.420 1.420 1.440 1.380 1.430 930,500 1,305,740 1.4033 1.325 1.325 1.344 1.288 1.335 996,964 1.3097 1.43%
2026-03-13 0 1.400 1.400 1.420 1.400 1.430 578,500 816,845 1.4120 1.307 1.307 1.325 1.307 1.335 619,821 1.3179 -2.10%
2026-03-12 0 1.430 1.430 1.440 1.420 1.470 601,500 866,735 1.4410 1.335 1.335 1.344 1.325 1.372 644,464 1.3449 -2.72%
2026-03-11 0 1.470 1.460 1.470 1.450 1.480 489,000 716,435 1.4651 1.372 1.363 1.372 1.353 1.381 523,929 1.3674 0.68%
2026-03-10 0 1.460 1.450 1.460 1.430 1.490 1,522,500 2,206,907 1.4495 1.363 1.353 1.363 1.335 1.391 1,631,250 1.3529 -0.68%
2026-03-09 0 1.470 1.450 1.470 1.360 1.470 4,210,000 5,971,550 1.4184 1.372 1.353 1.372 1.269 1.372 4,510,714 1.3239 0.68%
2026-03-06 0 1.460 1.430 1.460 1.400 1.470 1,848,000 2,645,707 1.4317 1.363 1.335 1.363 1.307 1.372 1,980,000 1.3362 2.10%
2026-03-05 0 1.430 1.430 1.450 1.430 1.550 7,775,000 11,477,262 1.4762 1.335 1.335 1.353 1.335 1.447 8,330,357 1.3778 -8.92%
2026-03-04 0 1.570 1.570 1.580 1.530 1.580 2,218,500 3,439,912 1.5506 1.465 1.465 1.475 1.428 1.475 2,376,964 1.4472 -3.09%
2026-03-03 0 1.620 1.620 1.630 1.590 1.640 1,392,000 2,254,978 1.6200 1.512 1.512 1.521 1.484 1.531 1,491,429 1.5120 1.25%
2026-03-02 0 1.600 1.600 1.630 1.510 1.610 4,586,000 7,215,338 1.5733 1.493 1.493 1.521 1.409 1.503 4,913,571 1.4685 1.91%
2026-02-27 0 1.570 1.570 1.600 1.520 1.600 22,388,340 35,016,846 1.5641 1.465 1.465 1.493 1.419 1.493 23,987,507 1.4598 -0.63%
2026-02-26 0 1.580 1.570 1.580 1.560 1.610 3,139,500 4,981,025 1.5866 1.475 1.465 1.475 1.456 1.503 3,363,750 1.4808 -1.86%
2026-02-25 0 1.610 1.600 1.610 1.600 1.680 1,600,000 2,622,820 1.6393 1.503 1.493 1.503 1.493 1.568 1,714,286 1.5300 0.00%
2026-02-24 0 1.610 1.610 1.630 1.610 1.670 1,852,000 3,004,857 1.6225 1.503 1.503 1.521 1.503 1.559 1,984,286 1.5143 -2.42%
2026-02-23 0 1.650 1.640 1.650 1.640 1.690 1,778,000 2,950,665 1.6595 1.540 1.531 1.540 1.531 1.577 1,905,000 1.5489 0.00%
2026-02-20 0 1.650 1.650 1.660 1.650 1.750 2,321,000 3,927,720 1.6923 1.540 1.540 1.549 1.540 1.633 2,486,786 1.5794 -4.07%
2026-02-16 0 1.720 1.720 1.740 1.700 1.750 1,339,500 2,311,710 1.7258 1.605 1.605 1.624 1.587 1.633 1,435,179 1.6107 -1.15%
2026-02-13 0 1.740 1.730 1.740 1.720 1.760 1,356,500 2,364,815 1.7433 1.624 1.615 1.624 1.605 1.643 1,453,393 1.6271 0.00%
2026-02-12 0 1.740 1.720 1.740 1.680 1.750 1,308,155 2,257,875 1.7260 1.624 1.605 1.624 1.568 1.633 1,401,595 1.6109 1.75%
2026-02-11 0 1.710 1.700 1.710 1.680 1.720 1,694,000 2,884,454 1.7027 1.596 1.587 1.596 1.568 1.605 1,815,000 1.5892 1.18%
2026-02-10 0 1.690 1.680 1.690 1.670 1.720 1,411,000 2,404,840 1.7044 1.577 1.568 1.577 1.559 1.605 1,511,786 1.5907 0.00%
2026-02-09 0 1.690 1.690 1.700 1.650 1.700 1,316,000 2,205,555 1.6760 1.577 1.577 1.587 1.540 1.587 1,410,000 1.5642 2.42%
2026-02-06 0 1.650 1.650 1.660 1.640 1.680 2,021,500 3,347,484 1.6559 1.540 1.540 1.549 1.531 1.568 2,165,893 1.5455 0.61%
2026-02-05 0 1.640 1.630 1.640 1.570 1.650 872,000 1,413,280 1.6207 1.531 1.521 1.531 1.465 1.540 934,286 1.5127 4.46%
2026-02-04 0 1.570 1.570 1.590 1.550 1.600 1,436,500 2,261,755 1.5745 1.465 1.465 1.484 1.447 1.493 1,539,107 1.4695 -0.63%
2026-02-03 0 1.580 1.580 1.600 1.570 1.620 1,336,000 2,123,320 1.5893 1.475 1.475 1.493 1.465 1.512 1,431,429 1.4834 -1.86%
2026-02-02 0 1.610 1.590 1.610 1.570 1.620 2,904,500 4,667,142 1.6069 1.503 1.484 1.503 1.465 1.512 3,111,964 1.4997 -1.83%
2026-01-30 0 1.640 1.620 1.640 1.580 1.650 2,487,500 4,029,956 1.6201 1.531 1.512 1.531 1.475 1.540 2,665,179 1.5121 2.50%
2026-01-29 0 1.600 1.600 1.610 1.590 1.620 1,939,877 3,109,694 1.6030 1.493 1.493 1.503 1.484 1.512 2,078,440 1.4962 -0.62%
2026-01-28 0 1.610 1.590 1.610 1.580 1.630 1,766,500 2,823,523 1.5984 1.503 1.484 1.503 1.475 1.521 1,892,679 1.4918 0.00%
2026-01-27 0 1.610 1.610 1.620 1.610 1.630 952,000 1,541,025 1.6187 1.503 1.503 1.512 1.503 1.521 1,020,000 1.5108 -1.23%
2026-01-26 0 1.630 1.620 1.630 1.600 1.650 1,299,000 2,121,220 1.6330 1.521 1.512 1.521 1.493 1.540 1,391,786 1.5241 1.24%
2026-01-23 0 1.610 1.610 1.630 1.580 1.620 1,132,244 1,821,019 1.6083 1.503 1.503 1.521 1.475 1.512 1,213,119 1.5011 0.00%
2026-01-22 0 1.610 1.610 1.620 1.600 1.630 504,156 814,045 1.6147 1.503 1.503 1.512 1.493 1.521 540,167 1.5070 -0.62%
2026-01-21 0 1.620 1.620 1.640 1.610 1.650 1,703,600 2,768,650 1.6252 1.512 1.512 1.531 1.503 1.540 1,825,286 1.5168 -1.22%
2026-01-20 0 1.640 1.640 1.670 1.630 1.680 1,957,000 3,237,025 1.6541 1.531 1.531 1.559 1.521 1.568 2,096,786 1.5438 -1.20%
2026-01-19 0 1.660 1.660 1.670 1.620 1.690 774,000 1,284,010 1.6589 1.549 1.549 1.559 1.512 1.577 829,286 1.5483 1.84%
2026-01-16 0 1.630 1.630 1.650 1.630 1.690 595,000 984,757 1.6551 1.521 1.521 1.540 1.521 1.577 637,500 1.5447 -2.40%
2026-01-15 0 1.670 1.660 1.670 1.640 1.680 1,003,000 1,671,915 1.6669 1.559 1.549 1.559 1.531 1.568 1,074,643 1.5558 0.60%
2026-01-14 0 1.660 1.660 1.680 1.650 1.710 1,257,000 2,109,820 1.6785 1.549 1.549 1.568 1.540 1.596 1,346,786 1.5666 -1.19%
2026-01-13 0 1.680 1.680 1.690 1.600 1.700 2,075,500 3,482,525 1.6779 1.568 1.568 1.577 1.493 1.587 2,223,750 1.5661 5.00%
2026-01-09 0 1.600 1.600 1.620 1.600 1.630 879,500 1,416,282 1.6103 1.493 1.493 1.512 1.493 1.521 942,321 1.5030 -1.23%
2026-01-08 0 1.620 1.620 1.630 1.610 1.650 638,000 1,033,977 1.6207 1.512 1.512 1.521 1.503 1.540 683,571 1.5126 -0.61%
2026-01-07 0 1.630 1.620 1.630 1.610 1.640 1,217,500 1,972,947 1.6205 1.521 1.512 1.521 1.503 1.531 1,304,464 1.5125 -0.61%
2026-01-06 0 1.640 1.620 1.640 1.600 1.640 1,187,500 1,921,807 1.6184 1.531 1.512 1.531 1.493 1.531 1,272,321 1.5105 1.86%
2026-01-05 0 1.610 1.610 1.620 1.610 1.650 1,285,500 2,089,857 1.6257 1.503 1.503 1.512 1.503 1.540 1,377,321 1.5173 -1.83%
2025-12-31 0 1.640 1.600 1.640 1.600 1.650 1,652,000 2,672,150 1.6175 1.531 1.493 1.531 1.493 1.540 1,770,000 1.5097 -0.61%
2025-12-30 0 1.650 1.640 1.650 1.640 1.680 1,187,000 1,966,123 1.6564 1.540 1.531 1.540 1.531 1.568 1,271,786 1.5460 -1.79%
2025-12-29 0 1.680 1.660 1.680 1.660 1.720 1,621,500 2,730,405 1.6839 1.568 1.549 1.568 1.549 1.605 1,737,321 1.5716 -4.00%
2025-12-24 0 1.750 1.730 1.750 1.730 1.760 766,892 1,335,621 1.7416 1.633 1.615 1.633 1.615 1.643 821,670 1.6255 -0.57%
2025-12-23 0 1.760 1.720 1.760 1.720 1.800 919,500 1,600,090 1.7402 1.643 1.605 1.643 1.605 1.680 985,179 1.6242 -0.56%
2025-12-22 0 1.770 1.760 1.770 1.710 1.780 1,267,000 2,234,165 1.7634 1.652 1.643 1.652 1.596 1.661 1,357,500 1.6458 3.51%
2025-12-19 0 1.710 1.710 1.720 1.680 1.740 1,020,510 1,750,909 1.7157 1.596 1.596 1.605 1.568 1.624 1,093,404 1.6013 1.18%
2025-12-18 0 1.690 1.680 1.690 1.660 1.710 781,010 1,314,196 1.6827 1.577 1.568 1.577 1.549 1.596 836,796 1.5705 0.00%
2025-12-17 0 1.690 1.680 1.690 1.680 1.740 1,383,010 2,351,962 1.7006 1.577 1.568 1.577 1.568 1.624 1,481,796 1.5872 0.00%
2025-12-16 0 1.690 1.690 1.700 1.650 1.690 864,500 1,448,005 1.6750 1.577 1.577 1.587 1.540 1.577 926,250 1.5633 1.20%
2025-12-15 0 1.670 1.670 1.690 1.670 1.700 551,000 928,465 1.6851 1.559 1.559 1.577 1.559 1.587 590,357 1.5727 -1.18%
2025-12-12 0 1.690 1.670 1.690 1.660 1.690 1,010,000 1,691,671 1.6749 1.577 1.559 1.577 1.549 1.577 1,082,143 1.5633 1.20%
2025-12-11 0 1.670 1.650 1.670 1.650 1.680 443,000 736,570 1.6627 1.559 1.540 1.559 1.540 1.568 474,643 1.5518 -0.60%
2025-12-10 0 1.680 1.670 1.680 1.620 1.680 1,785,500 2,954,145 1.6545 1.568 1.559 1.568 1.512 1.568 1,913,036 1.5442 2.44%
2025-12-09 0 1.640 1.630 1.640 1.570 1.640 3,785,010 6,026,299 1.5921 1.531 1.521 1.531 1.465 1.531 4,055,368 1.4860 1.86%
2025-12-08 0 1.610 1.610 1.630 1.570 1.660 4,436,175 7,141,608 1.6099 1.503 1.503 1.521 1.465 1.549 4,753,045 1.5025 3.21%
2025-12-05 0 1.560 1.560 1.580 1.560 1.640 1,616,511 2,575,812 1.5934 1.456 1.456 1.475 1.456 1.531 1,731,976 1.4872 -3.11%
2025-12-04 0 1.610 1.600 1.610 1.610 1.640 515,510 833,489 1.6168 1.503 1.493 1.503 1.503 1.531 552,332 1.5090 -0.62%
2025-12-03 0 1.620 1.610 1.620 1.610 1.630 285,010 461,313 1.6186 1.512 1.503 1.512 1.503 1.521 305,368 1.5107 0.00%
2025-12-02 0 1.620 1.610 1.620 1.620 1.690 1,481,599 2,423,333 1.6356 1.512 1.503 1.512 1.512 1.577 1,587,428 1.5266 -2.41%
2025-12-01 0 1.660 1.650 1.660 1.650 1.700 405,010 675,861 1.6688 1.549 1.540 1.549 1.540 1.587 433,939 1.5575 -1.78%
2025-11-28 0 1.690 1.680 1.690 1.680 1.730 288,078 486,993 1.6905 1.577 1.568 1.577 1.568 1.615 308,655 1.5778 0.00%
2025-11-27 0 1.690 1.680 1.690 1.650 1.700 786,510 1,314,622 1.6715 1.577 1.568 1.577 1.540 1.587 842,689 1.5600 0.00%
2025-11-26 0 1.690 1.680 1.690 1.680 1.710 368,254 622,912 1.6915 1.577 1.568 1.577 1.568 1.596 394,558 1.5788 0.60%
2025-11-25 0 1.680 1.670 1.680 1.670 1.780 674,510 1,143,587 1.6954 1.568 1.559 1.568 1.559 1.661 722,689 1.5824 -3.45%
2025-11-24 0 1.740 1.740 1.750 1.660 1.740 1,224,610 2,075,157 1.6945 1.624 1.624 1.633 1.549 1.624 1,312,082 1.5816 4.82%
2025-11-21 0 1.660 1.650 1.660 1.650 1.720 725,020 1,216,428 1.6778 1.549 1.540 1.549 1.540 1.605 776,807 1.5659 -1.19%
2025-11-20 0 1.680 1.670 1.680 1.650 1.710 678,500 1,144,949 1.6875 1.568 1.559 1.568 1.540 1.596 726,964 1.5750 -1.75%
2025-11-19 0 1.710 1.670 1.710 1.650 1.730 1,269,000 2,139,726 1.6862 1.596 1.559 1.596 1.540 1.615 1,359,643 1.5737 0.00%
2025-11-18 0 1.710 1.710 1.720 1.710 1.760 832,500 1,433,445 1.7219 1.596 1.596 1.605 1.596 1.643 891,964 1.6071 -3.39%
2025-11-17 0 1.770 1.740 1.770 1.730 1.770 560,000 980,118 1.7502 1.652 1.624 1.652 1.615 1.652 600,000 1.6335 0.00%
2025-11-14 0 1.770 1.750 1.770 1.750 1.800 484,500 859,090 1.7731 1.652 1.633 1.652 1.633 1.680 519,107 1.6549 0.00%
2025-11-13 0 1.770 1.760 1.770 1.760 1.840 476,000 845,614 1.7765 1.652 1.643 1.652 1.643 1.717 510,000 1.6581 -3.80%
2025-11-12 0 1.840 1.820 1.840 1.790 1.880 675,500 1,235,112 1.8284 1.717 1.699 1.717 1.671 1.755 723,750 1.7065 3.37%
2025-11-11 0 1.780 1.780 1.810 1.770 1.810 203,500 364,662 1.7920 1.661 1.661 1.689 1.652 1.689 218,036 1.6725 -2.20%
2025-11-10 0 1.820 1.800 1.820 1.750 1.860 1,201,000 2,174,537 1.8106 1.699 1.680 1.699 1.633 1.736 1,286,786 1.6899 4.00%
2025-11-07 0 1.750 1.740 1.750 1.730 1.890 446,000 785,031 1.7602 1.633 1.624 1.633 1.615 1.764 477,857 1.6428 -2.23%
2025-11-06 0 1.790 1.760 1.790 1.760 1.800 719,000 1,279,806 1.7800 1.671 1.643 1.671 1.643 1.680 770,357 1.6613 -1.10%
2025-11-05 0 1.810 1.780 1.810 1.780 1.820 553,500 993,320 1.7946 1.689 1.661 1.689 1.661 1.699 593,036 1.6750 0.00%
2025-11-04 0 1.810 1.790 1.810 1.790 1.860 589,000 1,067,885 1.8130 1.689 1.671 1.689 1.671 1.736 631,071 1.6922 -2.69%
2025-11-03 0 1.860 1.830 1.860 1.800 1.920 1,058,500 1,945,174 1.8377 1.736 1.708 1.736 1.680 1.792 1,134,107 1.7152 2.20%
2025-10-31 0 1.820 1.810 1.820 1.800 1.880 1,087,520 2,000,384 1.8394 1.699 1.689 1.699 1.680 1.755 1,165,200 1.7168 -2.15%
2025-10-30 0 1.860 1.850 1.860 1.850 1.920 961,000 1,797,402 1.8703 1.736 1.727 1.736 1.727 1.792 1,029,643 1.7457 -2.62%
2025-10-28 0 1.910 1.910 1.920 1.890 1.930 527,500 1,005,933 1.9070 1.783 1.783 1.792 1.764 1.801 565,179 1.7798 -1.55%
2025-10-27 0 1.940 1.920 1.940 1.900 1.970 988,500 1,898,112 1.9202 1.811 1.792 1.811 1.773 1.839 1,059,107 1.7922 1.57%
2025-10-24 0 1.910 1.900 1.910 1.910 1.980 439,000 853,260 1.9436 1.783 1.773 1.783 1.783 1.848 470,357 1.8141 -1.04%
2025-10-23 0 1.930 1.900 1.930 1.880 1.940 1,208,500 2,318,445 1.9184 1.801 1.773 1.801 1.755 1.811 1,294,821 1.7906 1.05%
2025-10-22 0 1.910 1.910 1.930 1.910 1.970 670,000 1,291,745 1.9280 1.783 1.783 1.801 1.783 1.839 717,857 1.7994 -4.50%
2025-10-21 0 2.000 1.990 2.000 1.970 2.030 845,000 1,689,947 1.9999 1.867 1.857 1.867 1.839 1.895 905,357 1.8666 2.56%
2025-10-20 0 1.950 1.940 1.950 1.920 2.030 2,785,500 5,422,125 1.9466 1.820 1.811 1.820 1.792 1.895 2,984,464 1.8168 -1.02%
2025-10-17 0 1.970 1.960 1.970 1.970 2.090 942,500 1,890,027 2.0053 1.839 1.829 1.839 1.839 1.951 1,009,821 1.8716 -3.90%
2025-10-16 0 2.050 2.050 2.060 2.040 2.120 2,018,774 4,168,530 2.0649 1.913 1.913 1.923 1.904 1.979 2,162,972 1.9272 -3.30%
2025-10-15 0 2.120 2.120 2.130 1.990 2.120 1,852,274 3,872,016 2.0904 1.979 1.979 1.988 1.857 1.979 1,984,579 1.9511 5.47%
2025-10-14 0 2.010 2.010 2.030 2.000 2.120 1,373,500 2,796,499 2.0360 1.876 1.876 1.895 1.867 1.979 1,471,607 1.9003 -1.95%
2025-10-13 0 2.050 2.030 2.050 1.980 2.050 985,500 1,983,704 2.0129 1.913 1.895 1.913 1.848 1.913 1,055,893 1.8787 1.99%
2025-10-10 0 2.010 2.010 2.020 2.010 2.050 1,061,000 2,151,851 2.0281 1.876 1.876 1.885 1.876 1.913 1,136,786 1.8929 -1.47%
2025-10-09 0 2.040 2.030 2.040 1.990 2.060 2,307,953 4,681,448 2.0284 1.904 1.895 1.904 1.857 1.923 2,472,807 1.8932 -0.97%
2025-10-08 0 2.060 2.060 2.070 2.010 2.060 1,466,500 2,979,736 2.0319 1.923 1.923 1.932 1.876 1.923 1,571,250 1.8964 0.00%
2025-10-06 0 2.060 2.050 2.060 1.980 2.060 1,014,500 2,063,840 2.0343 1.923 1.913 1.923 1.848 1.923 1,086,964 1.8987 2.49%
2025-10-03 0 2.010 2.000 2.010 2.000 2.060 658,000 1,327,815 2.0180 1.876 1.867 1.876 1.867 1.923 705,000 1.8834 -1.95%
2025-10-02 0 2.050 2.030 2.050 1.970 2.050 1,527,885 3,085,993 2.0198 1.913 1.895 1.913 1.839 1.913 1,637,020 1.8851 0.49%
2025-09-30 0 2.040 2.030 2.040 2.010 2.060 2,294,000 4,680,480 2.0403 1.904 1.895 1.904 1.876 1.923 2,457,857 1.9043 0.99%
2025-09-29 0 2.020 2.020 2.030 1.980 2.060 1,209,001 2,438,001 2.0165 1.885 1.885 1.895 1.848 1.923 1,295,358 1.8821 1.51%
2025-09-26 0 1.990 1.970 1.990 1.950 2.050 3,937,540 7,770,043 1.9733 1.857 1.839 1.857 1.820 1.913 4,218,793 1.8418 -1.49%
2025-09-25 0 2.020 2.000 2.020 2.000 2.090 2,972,500 6,004,197 2.0199 1.885 1.867 1.885 1.867 1.951 3,184,821 1.8853 -1.94%
2025-09-24 0 2.060 2.050 2.060 2.040 2.110 2,972,000 6,114,680 2.0574 1.923 1.913 1.923 1.904 1.969 3,184,286 1.9203 -1.90%
2025-09-23 0 2.100 2.090 2.100 2.050 2.120 2,451,000 5,091,557 2.0773 1.960 1.951 1.960 1.913 1.979 2,626,071 1.9388 0.00%
2025-09-22 0 2.100 2.090 2.100 2.080 2.180 2,884,500 6,079,245 2.1076 1.960 1.951 1.960 1.941 2.035 3,090,536 1.9671 -3.23%
2025-09-19 0 2.170 2.160 2.170 2.140 2.240 3,387,510 7,361,276 2.1731 2.025 2.016 2.025 1.997 2.091 3,629,475 2.0282 -2.25%
2025-09-18 0 2.220 2.220 2.250 2.200 2.320 2,659,000 5,942,307 2.2348 2.072 2.072 2.100 2.053 2.165 2,848,929 2.0858 -4.72%
2025-09-17 0 2.330 2.290 2.330 2.210 2.330 3,590,500 8,129,905 2.2643 2.175 2.137 2.175 2.063 2.175 3,846,964 2.1133 0.43%
2025-09-16 0 2.320 2.300 2.320 2.210 2.320 3,125,000 7,080,853 2.2659 2.165 2.147 2.165 2.063 2.165 3,348,214 2.1148 1.75%
2025-09-15 0 2.280 2.270 2.280 2.250 2.280 1,723,000 3,902,330 2.2648 2.128 2.119 2.128 2.100 2.128 1,846,071 2.1139 0.00%
2025-09-12 0 2.280 2.270 2.280 2.280 2.330 1,196,000 2,747,129 2.2969 2.128 2.119 2.128 2.128 2.175 1,281,429 2.1438 -2.15%
2025-09-11 0 2.330 2.300 2.330 2.310 2.350 2,382,000 5,538,877 2.3253 2.175 2.147 2.175 2.156 2.193 2,552,143 2.1703 0.00%
2025-09-10 0 2.330 2.310 2.330 2.300 2.360 2,181,500 5,062,412 2.3206 2.175 2.156 2.175 2.147 2.203 2,337,321 2.1659 -3.32%
2025-09-09 0 2.410 2.370 2.410 2.290 2.410 2,875,684 6,824,002 2.3730 2.249 2.212 2.249 2.137 2.249 3,081,090 2.2148 2.12%
2025-09-08 0 2.360 2.350 2.360 2.260 2.380 4,042,000 9,496,180 2.3494 2.203 2.193 2.203 2.109 2.221 4,330,714 2.1928 2.16%
2025-09-05 0 2.310 2.310 2.330 2.240 2.330 6,229,500 14,316,876 2.2982 2.156 2.156 2.175 2.091 2.175 6,674,464 2.1450 1.32%
2025-09-04 0 2.280 2.270 2.280 2.270 2.380 7,381,520 16,995,041 2.3024 2.128 2.119 2.128 2.119 2.221 7,908,771 2.1489 -4.60%
2025-09-03 0 2.390 2.380 2.390 2.360 2.420 2,193,000 5,231,551 2.3856 2.231 2.221 2.231 2.203 2.259 2,349,643 2.2265 -0.83%
2025-09-02 0 2.410 2.400 2.410 2.380 2.510 2,578,500 6,201,730 2.4052 2.249 2.240 2.249 2.221 2.343 2,762,679 2.2448 -2.43%
2025-09-01 0 2.470 2.460 2.470 2.430 2.510 3,031,500 7,499,965 2.4740 2.305 2.296 2.305 2.268 2.343 3,248,036 2.3091 1.23%
2025-08-29 0 2.440 2.440 2.460 2.440 2.550 10,978,500 27,299,025 2.4866 2.277 2.277 2.296 2.277 2.380 11,762,679 2.3208 0.83%
2025-08-28 0 2.420 2.410 2.420 2.360 2.500 3,236,000 7,847,850 2.4252 2.259 2.249 2.259 2.203 2.333 3,467,143 2.2635 -2.42%
2025-08-27 0 2.480 2.470 2.480 2.460 2.610 5,424,000 13,518,955 2.4924 2.315 2.305 2.315 2.296 2.436 5,811,429 2.3263 -4.25%
2025-08-26 0 2.590 2.580 2.590 2.570 2.600 2,754,000 7,120,310 2.5854 2.417 2.408 2.417 2.399 2.427 2,950,714 2.4131 0.78%
2025-08-25 0 2.570 2.570 2.580 2.390 2.590 16,205,981 40,606,297 2.5056 2.399 2.399 2.408 2.231 2.417 17,363,551 2.3386 2.80%
2025-08-22 0 2.500 2.500 2.510 2.480 2.550 4,408,500 11,046,305 2.5057 2.333 2.333 2.343 2.315 2.380 4,723,393 2.3386 -0.79%
2025-08-21 0 2.520 2.520 2.530 2.510 2.600 1,903,000 4,846,245 2.5466 2.352 2.352 2.361 2.343 2.427 2,038,929 2.3769 -1.18%
2025-08-20 0 2.550 2.530 2.550 2.480 2.560 5,173,000 13,032,540 2.5193 2.380 2.361 2.380 2.315 2.389 5,542,500 2.3514 0.00%
2025-08-19 0 2.550 2.540 2.550 2.460 2.600 14,303,000 36,486,649 2.5510 2.380 2.371 2.380 2.296 2.427 15,324,643 2.3809 0.39%
2025-08-18 0 2.540 2.540 2.550 2.540 2.780 18,831,000 48,871,065 2.5952 2.371 2.371 2.380 2.371 2.595 20,176,071 2.4222 -7.97%
2025-08-15 0 2.760 2.750 2.760 2.700 2.770 3,000,000 8,245,635 2.7485 2.576 2.567 2.576 2.520 2.585 3,214,286 2.5653 1.10%
2025-08-14 0 2.730 2.720 2.730 2.720 2.850 2,449,000 6,762,837 2.7615 2.548 2.539 2.548 2.539 2.660 2,623,929 2.5774 -1.09%
2025-08-13 0 2.760 2.760 2.770 2.730 2.850 7,276,000 20,237,730 2.7814 2.576 2.576 2.585 2.548 2.660 7,795,714 2.5960 1.47%
2025-08-12 0 2.720 2.710 2.720 2.710 2.760 1,475,500 4,028,875 2.7305 2.539 2.529 2.539 2.529 2.576 1,580,893 2.5485 -0.37%
2025-08-11 0 2.730 2.730 2.740 2.720 2.800 3,667,500 10,064,715 2.7443 2.548 2.548 2.557 2.539 2.613 3,929,464 2.5613 -1.09%
2025-08-08 0 2.760 2.760 2.790 2.760 2.840 2,793,500 7,788,675 2.7881 2.576 2.576 2.604 2.576 2.651 2,993,036 2.6023 -2.82%
2025-08-07 0 2.840 2.830 2.840 2.700 2.840 10,317,000 28,712,412 2.7830 2.651 2.641 2.651 2.520 2.651 11,053,929 2.5975 5.19%
2025-08-06 0 2.700 2.690 2.700 2.690 2.740 1,917,000 5,196,155 2.7106 2.520 2.511 2.520 2.511 2.557 2,053,929 2.5299 -1.10%
2025-08-05 0 2.730 2.720 2.730 2.680 2.730 2,735,500 7,418,413 2.7119 2.548 2.539 2.548 2.501 2.548 2,930,893 2.5311 1.11%
2025-08-04 0 2.700 2.690 2.700 2.670 2.730 3,873,000 10,441,319 2.6959 2.520 2.511 2.520 2.492 2.548 4,149,643 2.5162 -0.74%
2025-08-01 0 2.720 2.710 2.720 2.700 2.760 4,347,500 11,870,400 2.7304 2.539 2.529 2.539 2.520 2.576 4,658,036 2.5484 -1.09%
2025-07-31 0 2.750 2.730 2.750 2.700 2.750 5,358,500 14,638,345 2.7318 2.567 2.548 2.567 2.520 2.567 5,741,250 2.5497 0.73%
2025-07-30 0 2.730 2.720 2.730 2.660 2.760 5,323,000 14,525,048 2.7287 2.548 2.539 2.548 2.483 2.576 5,703,214 2.5468 1.11%
2025-07-29 0 2.700 2.680 2.700 2.630 2.730 8,560,500 23,043,990 2.6919 2.520 2.501 2.520 2.455 2.548 9,171,964 2.5124 3.05%
2025-07-28 0 2.620 2.620 2.630 2.530 2.650 7,936,000 20,566,885 2.5916 2.445 2.445 2.455 2.361 2.473 8,502,857 2.4188 0.38%
2025-07-25 0 2.610 2.600 2.610 2.580 2.690 4,916,000 12,865,740 2.6171 2.436 2.427 2.436 2.408 2.511 5,267,143 2.4426 -2.97%
2025-07-24 0 2.690 2.680 2.690 2.600 2.690 5,813,500 15,422,670 2.6529 2.511 2.501 2.511 2.427 2.511 6,228,750 2.4760 3.46%
2025-07-23 0 2.600 2.590 2.600 2.560 2.620 3,096,504 8,013,340 2.5879 2.427 2.417 2.427 2.389 2.445 3,317,683 2.4153 0.78%
2025-07-22 0 2.580 2.570 2.580 2.550 2.610 4,386,500 11,294,795 2.5749 2.408 2.399 2.408 2.380 2.436 4,699,821 2.4032 -0.39%
2025-07-21 0 2.590 2.580 2.590 2.470 2.610 17,763,500 45,133,525 2.5408 2.417 2.408 2.417 2.305 2.436 19,032,321 2.3714 4.02%
2025-07-18 0 2.490 2.490 2.500 2.380 2.820 80,766,500 210,594,905 2.6075 2.324 2.324 2.333 2.221 2.632 86,535,536 2.4336 4.62%
2025-07-17 0 2.380 2.370 2.380 2.330 2.420 2,159,704 5,098,991 2.3610 2.221 2.212 2.221 2.175 2.259 2,313,969 2.2036 -0.42%
2025-07-16 0 2.390 2.390 2.400 2.360 2.420 2,541,500 6,070,615 2.3886 2.231 2.231 2.240 2.203 2.259 2,723,036 2.2294 1.70%
2025-07-15 0 2.350 2.340 2.350 2.260 2.360 5,077,800 11,715,323 2.3072 2.193 2.184 2.193 2.109 2.203 5,440,500 2.1534 0.00%
2025-07-14 0 2.350 2.340 2.350 2.280 2.360 5,241,000 12,253,567 2.3380 2.193 2.184 2.193 2.128 2.203 5,615,357 2.1822 3.52%
2025-07-11 0 2.270 2.250 2.270 2.250 2.310 4,165,395 9,472,800 2.2742 2.119 2.100 2.119 2.100 2.156 4,462,923 2.1226 0.44%
2025-07-10 0 2.260 2.260 2.270 2.250 2.330 3,092,500 7,043,807 2.2777 2.109 2.109 2.119 2.100 2.175 3,313,393 2.1259 -2.16%
2025-07-09 0 2.310 2.310 2.320 2.280 2.340 2,751,000 6,373,910 2.3169 2.156 2.156 2.165 2.128 2.184 2,947,500 2.1625 -0.43%
2025-07-08 0 2.320 2.320 2.330 2.300 2.390 4,621,237 10,799,502 2.3369 2.165 2.165 2.175 2.147 2.231 4,951,325 2.1811 -0.43%
2025-07-07 0 2.330 2.330 2.340 2.320 2.450 9,305,500 21,890,145 2.3524 2.175 2.175 2.184 2.165 2.287 9,970,179 2.1956 -4.51%
2025-07-04 0 2.440 2.440 2.450 2.410 2.470 3,546,000 8,659,680 2.4421 2.277 2.277 2.287 2.249 2.305 3,799,286 2.2793 0.00%
2025-07-03 0 2.440 2.430 2.440 2.390 2.450 3,817,000 9,243,905 2.4218 2.277 2.268 2.277 2.231 2.287 4,089,643 2.2603 0.00%
2025-07-02 0 2.440 2.440 2.450 2.420 2.540 2,804,000 6,922,475 2.4688 2.277 2.277 2.287 2.259 2.371 3,004,286 2.3042 -2.79%
2025-06-30 0 2.510 2.500 2.510 2.410 2.520 4,281,000 10,603,540 2.4769 2.343 2.333 2.343 2.249 2.352 4,586,786 2.3118 2.87%
2025-06-27 0 2.440 2.420 2.440 2.360 2.440 7,067,510 16,979,953 2.4025 2.277 2.259 2.277 2.203 2.277 7,572,332 2.2424 0.83%
2025-06-26 0 2.420 2.410 2.420 2.390 2.430 1,085,988 2,618,375 2.4111 2.259 2.249 2.259 2.231 2.268 1,163,559 2.2503 0.00%
2025-06-25 0 2.420 2.400 2.420 2.360 2.430 2,725,000 6,538,795 2.3996 2.259 2.240 2.259 2.203 2.268 2,919,643 2.2396 0.41%
2025-06-24 0 2.410 2.410 2.420 2.410 2.440 691,405 1,675,191 2.4229 2.249 2.249 2.259 2.249 2.277 740,791 2.2614 0.00%
2025-06-23 0 2.410 2.410 2.430 2.390 2.440 4,523,500 10,995,245 2.4307 2.249 2.249 2.268 2.231 2.277 4,846,607 2.2686 0.00%
2025-06-20 0 2.410 2.410 2.420 2.390 2.440 6,217,000 15,004,060 2.4134 2.249 2.249 2.259 2.231 2.277 6,661,071 2.2525 -1.23%
2025-06-19 0 2.440 2.430 2.440 2.380 2.460 4,557,500 11,039,455 2.4223 2.277 2.268 2.277 2.221 2.296 4,883,036 2.2608 -0.41%
2025-06-18 0 2.450 2.420 2.450 2.410 2.480 2,477,200 6,062,433 2.4473 2.287 2.259 2.287 2.249 2.315 2,654,143 2.2841 0.00%
2025-06-17 0 2.450 2.430 2.450 2.400 2.450 4,116,000 10,012,290 2.4325 2.287 2.268 2.287 2.240 2.287 4,410,000 2.2704 0.00%
2025-06-16 0 2.450 2.440 2.450 2.380 2.450 2,669,500 6,458,360 2.4193 2.287 2.277 2.287 2.221 2.287 2,860,179 2.2580 0.41%
2025-06-13 0 2.440 2.420 2.440 2.360 2.450 4,513,020 10,853,327 2.4049 2.277 2.259 2.277 2.203 2.287 4,835,379 2.2446 0.41%
2025-06-12 0 2.430 2.420 2.430 2.420 2.550 9,748,628 24,086,242 2.4707 2.268 2.259 2.268 2.259 2.380 10,444,959 2.3060 -5.45%
2025-06-11 0 2.570 2.560 2.570 2.560 2.590 3,142,500 8,081,830 2.5718 2.399 2.389 2.399 2.389 2.417 3,366,964 2.4003 -0.77%
2025-06-10 0 2.590 2.580 2.590 2.550 2.590 3,538,500 9,098,830 2.5714 2.417 2.408 2.417 2.380 2.417 3,791,250 2.4000 0.00%
2025-06-09 0 2.590 2.580 2.590 2.560 2.600 3,858,000 9,941,425 2.5768 2.417 2.408 2.417 2.389 2.427 4,133,571 2.4050 -0.38%
2025-06-06 0 2.600 2.600 2.610 2.550 2.630 3,467,500 8,968,835 2.5865 2.427 2.427 2.436 2.380 2.455 3,715,179 2.4141 -0.38%
2025-06-05 0 2.610 2.600 2.610 2.560 2.680 3,377,000 8,771,055 2.5973 2.436 2.427 2.436 2.389 2.501 3,618,214 2.4241 -0.38%
2025-06-04 0 2.620 2.620 2.630 2.560 2.620 1,782,000 4,632,382 2.5995 2.445 2.445 2.455 2.389 2.445 1,909,286 2.4262 1.16%
2025-06-03 0 2.590 2.570 2.590 2.560 2.600 1,457,500 3,768,785 2.5858 2.417 2.399 2.417 2.389 2.427 1,561,607 2.4134 0.39%
2025-06-02 0 2.580 2.570 2.590 2.500 2.600 1,358,000 3,478,350 2.5614 2.408 2.399 2.417 2.333 2.427 1,455,000 2.3906 -1.90%
2025-05-30 0 2.630 2.620 2.630 2.560 2.640 5,936,010 15,517,479 2.6141 2.455 2.445 2.455 2.389 2.464 6,360,011 2.4399 0.00%
2025-05-29 0 2.630 2.600 2.630 2.550 2.640 8,933,500 23,178,288 2.5945 2.455 2.427 2.455 2.380 2.464 9,571,607 2.4216 -0.75%
2025-05-28 0 2.650 2.640 2.650 2.620 2.730 5,775,500 15,524,676 2.6880 2.473 2.464 2.473 2.445 2.548 6,188,036 2.5088 1.15%
2025-05-27 0 2.620 2.600 2.620 2.570 2.620 2,698,500 7,022,448 2.6024 2.445 2.427 2.445 2.399 2.445 2,891,250 2.4289 1.16%
2025-05-26 0 2.590 2.560 2.590 2.540 2.600 5,507,500 14,097,005 2.5596 2.417 2.389 2.417 2.371 2.427 5,900,893 2.3890 0.00%
2025-05-23 0 2.590 2.560 2.590 2.490 2.600 7,385,348 18,810,317 2.5470 2.417 2.389 2.417 2.324 2.427 7,912,873 2.3772 0.39%
2025-05-22 0 2.580 2.580 2.590 2.580 2.700 7,787,000 20,285,950 2.6051 2.408 2.408 2.417 2.408 2.520 8,343,214 2.4314 -4.09%
2025-05-21 0 2.690 2.690 2.700 2.630 2.750 7,142,500 19,054,780 2.6678 2.511 2.511 2.520 2.455 2.567 7,652,679 2.4899 -1.82%
2025-05-20 0 2.740 2.740 2.750 2.700 2.780 6,891,000 18,901,790 2.7430 2.557 2.557 2.567 2.520 2.595 7,383,214 2.5601 1.86%
2025-05-19 0 2.740 2.730 2.740 2.610 2.740 6,056,000 16,330,125 2.6965 2.511 2.502 2.511 2.392 2.511 6,609,177 2.4708 3.40%
2025-05-16 0 2.650 2.630 2.650 2.520 2.660 4,922,510 12,820,488 2.6045 2.428 2.410 2.428 2.309 2.437 5,372,150 2.3865 3.11%
2025-05-15 0 2.570 2.560 2.570 2.540 2.580 3,540,000 9,061,149 2.5596 2.355 2.346 2.355 2.327 2.364 3,863,356 2.3454 -0.77%
2025-05-14 0 2.590 2.580 2.590 2.490 2.590 5,723,995 14,659,056 2.5610 2.373 2.364 2.373 2.282 2.373 6,246,845 2.3466 3.60%
2025-05-13 0 2.500 2.500 2.510 2.450 2.510 5,332,000 13,213,725 2.4782 2.291 2.291 2.300 2.245 2.300 5,819,044 2.2708 0.00%
2025-05-12 0 2.500 2.490 2.500 2.480 2.590 9,488,000 23,913,130 2.5204 2.291 2.282 2.291 2.272 2.373 10,354,668 2.3094 -2.72%
2025-05-09 0 2.570 2.540 2.570 2.500 2.580 4,540,500 11,575,957 2.5495 2.355 2.327 2.355 2.291 2.364 4,955,246 2.3361 1.58%
2025-05-08 0 2.530 2.530 2.540 2.510 2.580 5,290,500 13,440,507 2.5405 2.318 2.318 2.327 2.300 2.364 5,773,753 2.3279 -1.94%
2025-05-07 0 2.580 2.570 2.580 2.560 2.630 6,910,000 17,916,340 2.5928 2.364 2.355 2.364 2.346 2.410 7,541,184 2.3758 0.39%
2025-05-06 0 2.570 2.560 2.570 2.520 2.610 8,669,501 22,124,255 2.5520 2.355 2.346 2.355 2.309 2.392 9,461,404 2.3384 -3.38%
2025-05-02 0 2.660 2.620 2.660 2.480 2.670 2,079,500 5,364,619 2.5798 2.437 2.401 2.437 2.272 2.447 2,269,449 2.3638 5.56%
2025-04-30 0 2.520 2.500 2.520 2.460 2.560 8,647,500 21,702,304 2.5097 2.309 2.291 2.309 2.254 2.346 9,437,394 2.2996 2.86%
2025-04-29 0 2.450 2.440 2.450 2.410 2.490 4,506,000 11,061,880 2.4549 2.245 2.236 2.245 2.208 2.282 4,917,594 2.2494 0.82%
2025-04-28 0 2.430 2.420 2.430 2.370 2.500 9,384,500 22,854,257 2.4353 2.227 2.217 2.227 2.172 2.291 10,241,714 2.2315 -1.62%
2025-04-25 0 2.470 2.470 2.490 2.420 2.540 9,500,500 23,538,740 2.4776 2.263 2.263 2.282 2.217 2.327 10,368,310 2.2703 -1.98%
2025-04-24 0 2.520 2.500 2.520 2.440 2.540 6,105,500 15,132,945 2.4786 2.309 2.291 2.309 2.236 2.327 6,663,198 2.2711 0.40%
2025-04-23 0 2.510 2.490 2.510 2.470 2.640 11,197,000 28,385,156 2.5351 2.300 2.282 2.300 2.263 2.419 12,219,774 2.3229 -0.79%
2025-04-22 0 2.530 2.520 2.530 2.300 2.540 17,467,000 42,516,500 2.4341 2.318 2.309 2.318 2.107 2.327 19,062,499 2.2304 5.42%
2025-04-17 0 2.400 2.400 2.410 2.360 2.500 13,457,500 32,506,835 2.4155 2.199 2.199 2.208 2.162 2.291 14,686,757 2.2133 -1.23%
2025-04-16 0 2.430 2.410 2.430 2.380 2.600 21,294,500 52,324,725 2.4572 2.227 2.208 2.227 2.181 2.382 23,239,616 2.2515 -2.02%
2025-04-15 0 2.480 2.470 2.480 2.300 2.620 41,554,000 103,145,395 2.4822 2.272 2.263 2.272 2.107 2.401 45,349,692 2.2744 7.83%
2025-04-14 0 2.300 2.290 2.300 2.200 2.300 7,890,950 17,807,539 2.2567 2.107 2.098 2.107 2.016 2.107 8,611,738 2.0678 1.32%
2025-04-11 0 2.270 2.260 2.270 2.180 2.280 11,374,500 25,401,757 2.2332 2.080 2.071 2.080 1.998 2.089 12,413,488 2.0463 2.71%
2025-04-10 0 2.210 2.200 2.210 2.110 2.210 8,338,018 18,115,590 2.1726 2.025 2.016 2.025 1.933 2.025 9,099,643 1.9908 2.79%
2025-04-09 0 2.150 2.130 2.150 1.980 2.150 8,529,000 17,756,415 2.0819 1.970 1.952 1.970 1.814 1.970 9,308,070 1.9076 5.39%
2025-04-08 0 2.040 2.030 2.040 1.980 2.070 8,537,500 17,279,255 2.0239 1.869 1.860 1.869 1.814 1.897 9,317,346 1.8545 2.00%
2025-04-07 0 2.000 1.960 2.000 1.900 2.070 16,470,500 32,698,477 1.9853 1.833 1.796 1.833 1.741 1.897 17,974,975 1.8191 -5.66%
2025-04-03 0 2.120 2.100 2.120 2.030 2.120 6,288,000 13,090,685 2.0819 1.943 1.924 1.943 1.860 1.943 6,862,369 1.9076 1.44%
2025-04-02 0 2.090 2.090 2.100 1.980 2.130 9,999,000 20,729,984 2.0732 1.915 1.915 1.924 1.814 1.952 10,912,345 1.8997 5.03%
2025-04-01 0 1.990 1.970 1.990 1.950 2.070 7,229,000 14,569,970 2.0155 1.823 1.805 1.823 1.787 1.897 7,889,323 1.8468 1.53%
2025-03-31 0 1.960 1.950 1.960 1.830 1.970 13,926,000 26,786,524 1.9235 1.796 1.787 1.796 1.677 1.805 15,198,051 1.7625 5.38%
2025-03-28 0 1.860 1.830 1.860 1.720 1.890 9,765,000 17,473,610 1.7894 1.704 1.677 1.704 1.576 1.732 10,656,970 1.6396 6.29%
2025-03-27 0 1.750 1.750 1.760 1.720 1.760 990,000 1,726,682 1.7441 1.604 1.604 1.613 1.576 1.613 1,080,430 1.5981 1.16%
2025-03-26 0 1.730 1.730 1.750 1.710 1.750 1,665,500 2,878,125 1.7281 1.585 1.585 1.604 1.567 1.604 1,817,633 1.5834 -1.14%
2025-03-25 0 1.750 1.730 1.750 1.720 1.750 903,500 1,568,790 1.7363 1.604 1.585 1.604 1.576 1.604 986,029 1.5910 0.57%
2025-03-24 0 1.740 1.740 1.750 1.730 1.760 694,500 1,214,300 1.7485 1.594 1.594 1.604 1.585 1.613 757,938 1.6021 -0.57%
2025-03-21 0 1.750 1.750 1.760 1.740 1.810 4,750,000 8,405,190 1.7695 1.604 1.604 1.613 1.594 1.659 5,183,882 1.6214 -3.31%
2025-03-20 0 1.810 1.810 1.820 1.810 1.870 3,534,000 6,489,470 1.8363 1.659 1.659 1.668 1.659 1.713 3,856,808 1.6826 -4.23%
2025-03-19 0 1.890 1.880 1.890 1.870 1.920 1,401,000 2,641,970 1.8858 1.732 1.723 1.732 1.713 1.759 1,528,972 1.7279 0.00%
2025-03-18 0 1.890 1.890 1.900 1.880 1.920 2,486,500 4,722,700 1.8993 1.732 1.732 1.741 1.723 1.759 2,713,626 1.7404 -1.56%
2025-03-17 0 1.920 1.900 1.920 1.900 1.960 2,711,000 5,209,130 1.9215 1.759 1.741 1.759 1.741 1.796 2,958,633 1.7607 1.59%
2025-03-14 0 1.890 1.890 1.910 1.830 1.920 5,172,500 9,822,095 1.8989 1.732 1.732 1.750 1.677 1.759 5,644,975 1.7400 3.28%
2025-03-13 0 1.830 1.830 1.840 1.800 1.890 1,897,500 3,477,851 1.8329 1.677 1.677 1.686 1.649 1.732 2,070,824 1.6795 -2.66%
2025-03-12 0 1.880 1.870 1.880 1.880 1.960 2,554,500 4,907,329 1.9211 1.723 1.713 1.723 1.723 1.796 2,787,837 1.7603 -2.59%
2025-03-11 0 1.930 1.930 1.940 1.790 1.950 5,804,000 10,989,655 1.8935 1.768 1.768 1.778 1.640 1.787 6,334,158 1.7350 4.89%
2025-03-10 0 1.840 1.830 1.840 1.810 1.880 3,547,000 6,513,075 1.8362 1.686 1.677 1.686 1.659 1.723 3,870,996 1.6825 -1.08%
2025-03-07 0 1.860 1.860 1.870 1.830 1.890 2,532,000 4,728,535 1.8675 1.704 1.704 1.713 1.677 1.732 2,763,282 1.7112 0.00%
2025-03-06 0 1.860 1.850 1.860 1.820 1.870 2,525,000 4,666,339 1.8481 1.704 1.695 1.704 1.668 1.713 2,755,643 1.6934 2.20%
2025-03-05 0 1.820 1.810 1.820 1.780 1.830 1,684,500 3,036,695 1.8027 1.668 1.659 1.668 1.631 1.677 1,838,368 1.6518 1.11%
2025-03-04 0 1.800 1.790 1.800 1.770 1.810 2,196,500 3,917,965 1.7837 1.649 1.640 1.649 1.622 1.659 2,397,136 1.6344 -0.55%
2025-03-03 0 1.810 1.800 1.810 1.780 1.860 3,862,500 7,006,802 1.8141 1.659 1.649 1.659 1.631 1.704 4,215,315 1.6622 -0.55%
2025-02-28 0 1.820 1.820 1.840 1.820 1.950 6,848,500 12,734,260 1.8594 1.668 1.668 1.686 1.668 1.787 7,474,067 1.7038 -6.19%
2025-02-27 0 1.940 1.930 1.940 1.880 1.950 5,836,500 11,245,229 1.9267 1.778 1.768 1.778 1.723 1.787 6,369,627 1.7654 0.52%
2025-02-26 0 1.930 1.930 1.940 1.870 1.940 6,350,000 12,081,040 1.9025 1.768 1.768 1.778 1.713 1.778 6,930,032 1.7433 1.05%
2025-02-25 0 1.910 1.900 1.910 1.860 1.920 4,850,945 9,221,182 1.9009 1.750 1.741 1.750 1.704 1.759 5,294,048 1.7418 -0.52%
2025-02-24 0 1.920 1.910 1.920 1.850 1.930 3,505,500 6,663,239 1.9008 1.759 1.750 1.759 1.695 1.768 3,825,705 1.7417 2.67%
2025-02-21 0 1.870 1.850 1.870 1.820 1.880 7,395,000 13,653,019 1.8463 1.713 1.695 1.713 1.668 1.723 8,070,486 1.6917 0.54%
2025-02-20 0 1.860 1.850 1.860 1.810 1.890 6,757,500 12,561,689 1.8589 1.704 1.695 1.704 1.659 1.732 7,374,754 1.7033 2.76%
2025-02-19 0 1.810 1.810 1.820 1.760 1.810 5,789,000 10,409,700 1.7982 1.659 1.659 1.668 1.613 1.659 6,317,788 1.6477 1.69%
2025-02-18 0 1.780 1.760 1.780 1.740 1.780 6,045,500 10,629,194 1.7582 1.631 1.613 1.631 1.594 1.631 6,597,718 1.6110 0.00%
2025-02-17 0 1.780 1.770 1.780 1.750 1.810 5,540,500 9,846,260 1.7771 1.631 1.622 1.631 1.604 1.659 6,046,589 1.6284 0.56%
2025-02-14 0 1.770 1.760 1.770 1.750 1.790 4,431,000 7,832,790 1.7677 1.622 1.613 1.622 1.604 1.640 4,835,743 1.6198 0.57%
2025-02-13 0 1.760 1.750 1.760 1.740 1.800 6,582,482 11,666,621 1.7724 1.613 1.604 1.613 1.594 1.649 7,183,750 1.6240 -1.12%
2025-02-12 0 1.780 1.780 1.790 1.760 1.800 4,919,500 8,746,052 1.7778 1.631 1.631 1.640 1.613 1.649 5,368,865 1.6290 -0.56%
2025-02-11 0 1.790 1.770 1.790 1.730 1.790 6,089,500 10,719,980 1.7604 1.640 1.622 1.640 1.585 1.640 6,645,737 1.6131 0.56%
2025-02-10 0 1.780 1.770 1.780 1.750 1.780 6,436,000 11,383,405 1.7687 1.631 1.622 1.631 1.604 1.631 7,023,887 1.6207 0.00%
2025-02-07 0 1.780 1.760 1.780 1.730 1.780 5,561,500 9,783,175 1.7591 1.631 1.613 1.631 1.585 1.631 6,069,507 1.6119 1.71%
2025-02-06 0 1.750 1.740 1.750 1.700 1.750 3,733,000 6,452,905 1.7286 1.604 1.594 1.604 1.558 1.604 4,073,986 1.5839 0.57%
2025-02-05 0 1.740 1.710 1.740 1.690 1.750 5,529,000 9,498,665 1.7180 1.594 1.567 1.594 1.549 1.604 6,034,039 1.5742 -2.25%
2025-02-04 0 1.780 1.770 1.780 1.720 1.780 1,177,500 2,073,875 1.7613 1.631 1.622 1.631 1.576 1.631 1,285,057 1.6138 2.30%
2025-02-03 0 1.740 1.710 1.740 1.660 1.760 1,087,500 1,855,830 1.7065 1.594 1.567 1.594 1.521 1.613 1,186,836 1.5637 1.75%
2025-01-28 0 1.710 1.700 1.710 1.680 1.720 457,500 779,285 1.7034 1.567 1.558 1.567 1.539 1.576 499,290 1.5608 1.18%
2025-01-27 0 1.690 1.670 1.690 1.660 1.690 1,970,500 3,305,732 1.6776 1.549 1.530 1.549 1.521 1.549 2,150,493 1.5372 2.42%
2025-01-24 0 1.650 1.640 1.650 1.640 1.660 1,945,000 3,210,925 1.6509 1.512 1.503 1.512 1.503 1.521 2,122,663 1.5127 0.61%
2025-01-23 0 1.640 1.630 1.640 1.620 1.670 2,688,000 4,402,169 1.6377 1.503 1.494 1.503 1.484 1.530 2,933,532 1.5006 0.00%
2025-01-22 0 1.640 1.620 1.640 1.610 1.640 2,038,000 3,311,220 1.6247 1.503 1.484 1.503 1.475 1.503 2,224,158 1.4888 0.00%
2025-01-21 0 1.640 1.610 1.640 1.610 1.640 3,278,000 5,323,499 1.6240 1.503 1.475 1.503 1.475 1.503 3,577,424 1.4881 0.61%
2025-01-20 0 1.630 1.620 1.630 1.620 1.650 2,615,500 4,275,250 1.6346 1.494 1.484 1.494 1.484 1.512 2,854,409 1.4978 0.62%
2025-01-17 0 1.620 1.610 1.620 1.580 1.620 3,082,500 4,936,832 1.6016 1.484 1.475 1.484 1.448 1.484 3,364,067 1.4675 1.89%
2025-01-16 0 1.590 1.580 1.590 1.550 1.600 3,727,500 5,874,270 1.5759 1.457 1.448 1.457 1.420 1.466 4,067,983 1.4440 2.58%
2025-01-15 0 1.550 1.540 1.550 1.530 1.550 1,423,000 2,197,285 1.5441 1.420 1.411 1.420 1.402 1.420 1,552,982 1.4149 0.65%
2025-01-14 0 1.540 1.540 1.550 1.500 1.560 3,296,500 5,066,950 1.5371 1.411 1.411 1.420 1.374 1.429 3,597,614 1.4084 1.32%
2025-01-13 0 1.520 1.510 1.520 1.480 1.520 3,113,000 4,685,750 1.5052 1.393 1.384 1.393 1.356 1.393 3,397,353 1.3792 0.00%
2025-01-10 0 1.520 1.510 1.520 1.510 1.550 4,134,500 6,300,960 1.5240 1.393 1.384 1.393 1.384 1.420 4,512,160 1.3964 -2.56%
2025-01-09 0 1.560 1.540 1.560 1.530 1.560 3,764,000 5,835,845 1.5504 1.429 1.411 1.429 1.402 1.429 4,107,817 1.4207 0.00%
2025-01-08 0 1.560 1.530 1.560 1.500 1.560 5,660,000 8,666,495 1.5312 1.429 1.402 1.429 1.374 1.429 6,177,005 1.4030 0.00%
2025-01-07 0 1.560 1.550 1.560 1.530 1.580 3,307,500 5,131,995 1.5516 1.429 1.420 1.429 1.402 1.448 3,609,619 1.4218 0.00%
2025-01-06 0 1.560 1.560 1.570 1.560 1.610 4,804,500 7,594,800 1.5808 1.429 1.429 1.439 1.429 1.475 5,243,360 1.4485 -1.89%
2025-01-03 0 1.590 1.590 1.600 1.590 1.650 7,256,500 11,704,950 1.6130 1.457 1.457 1.466 1.457 1.512 7,919,335 1.4780 -3.64%
2025-01-02 0 1.650 1.640 1.650 1.640 1.720 9,415,500 15,680,067 1.6653 1.512 1.503 1.512 1.503 1.576 10,275,546 1.5260 -5.71%
2024-12-31 0 1.750 1.730 1.750 1.690 1.760 4,908,500 8,514,795 1.7347 1.604 1.585 1.604 1.549 1.613 5,356,860 1.5895 2.34%
2024-12-30 0 1.710 1.700 1.710 1.690 1.740 3,811,500 6,518,795 1.7103 1.567 1.558 1.567 1.549 1.594 4,159,656 1.5671 -1.16%
2024-12-27 0 1.730 1.720 1.730 1.670 1.730 5,906,000 10,039,330 1.6999 1.585 1.576 1.585 1.530 1.585 6,445,475 1.5576 1.17%
2024-12-24 0 1.710 1.700 1.710 1.670 1.710 2,564,000 4,335,315 1.6908 1.567 1.558 1.567 1.530 1.567 2,798,205 1.5493 0.59%
2024-12-23 0 1.700 1.690 1.700 1.660 1.700 3,951,500 6,658,635 1.6851 1.558 1.549 1.558 1.521 1.558 4,312,444 1.5441 1.80%
2024-12-20 0 1.670 1.670 1.680 1.660 1.700 4,021,000 6,762,420 1.6818 1.530 1.530 1.539 1.521 1.558 4,388,293 1.5410 0.00%
2024-12-19 0 1.670 1.670 1.680 1.660 1.690 4,868,500 8,145,778 1.6732 1.530 1.530 1.539 1.521 1.549 5,313,206 1.5331 -2.34%
2024-12-18 0 1.710 1.690 1.710 1.660 1.720 4,642,000 7,832,580 1.6873 1.567 1.549 1.567 1.521 1.576 5,066,017 1.5461 1.79%
2024-12-17 0 1.680 1.680 1.690 1.660 1.700 5,815,000 9,777,970 1.6815 1.539 1.539 1.549 1.521 1.558 6,346,163 1.5408 -2.33%
2024-12-16 0 1.720 1.700 1.720 1.680 1.760 5,946,500 10,158,547 1.7083 1.576 1.558 1.576 1.539 1.613 6,489,675 1.5653 -1.15%
2024-12-13 0 1.740 1.740 1.750 1.730 1.820 5,390,500 9,430,070 1.7494 1.594 1.594 1.604 1.585 1.668 5,882,888 1.6030 -3.33%
2024-12-12 0 1.800 1.800 1.810 1.730 1.840 15,586,500 28,042,065 1.7991 1.649 1.649 1.659 1.585 1.686 17,010,227 1.6485 3.45%
2024-12-11 0 1.740 1.740 1.750 1.720 1.790 8,600,500 15,054,974 1.7505 1.594 1.594 1.604 1.576 1.640 9,386,101 1.6040 0.58%
2024-12-10 0 1.730 1.720 1.730 1.700 1.860 11,577,500 20,326,175 1.7557 1.585 1.576 1.585 1.558 1.704 12,635,031 1.6087 -2.81%
2024-12-09 0 1.780 1.770 1.780 1.680 1.780 4,601,500 7,930,065 1.7234 1.631 1.622 1.631 1.539 1.631 5,021,818 1.5791 4.09%
2024-12-06 0 1.710 1.710 1.720 1.670 1.740 7,479,547 12,785,318 1.7094 1.567 1.567 1.576 1.530 1.594 8,162,756 1.5663 1.18%
2024-12-05 0 1.690 1.680 1.690 1.660 1.700 5,099,500 8,562,239 1.6790 1.549 1.539 1.549 1.521 1.558 5,565,307 1.5385 -1.17%
2024-12-04 0 1.710 1.690 1.710 1.680 1.720 4,139,000 7,042,215 1.7014 1.567 1.549 1.567 1.539 1.576 4,517,071 1.5590 -0.58%
2024-12-03 0 1.720 1.710 1.720 1.700 1.760 6,414,500 11,033,610 1.7201 1.576 1.567 1.576 1.558 1.613 7,000,424 1.5761 -2.27%
2024-12-02 0 1.760 1.750 1.760 1.700 1.770 6,056,500 10,546,910 1.7414 1.613 1.604 1.613 1.558 1.622 6,609,723 1.5957 1.73%
2024-11-29 0 1.730 1.720 1.730 1.660 1.760 10,125,325 17,361,656 1.7147 1.585 1.576 1.585 1.521 1.613 11,050,209 1.5712 2.98%
2024-11-28 0 1.680 1.660 1.680 1.650 1.690 3,552,000 5,914,400 1.6651 1.539 1.521 1.539 1.512 1.549 3,876,452 1.5257 0.00%
2024-11-27 0 1.680 1.670 1.680 1.600 1.680 5,008,000 8,285,384 1.6544 1.539 1.530 1.539 1.466 1.539 5,465,449 1.5160 3.70%
2024-11-26 0 1.620 1.610 1.620 1.570 1.640 3,934,500 6,330,365 1.6089 1.484 1.475 1.484 1.439 1.503 4,293,891 1.4743 1.89%
2024-11-25 0 1.590 1.580 1.590 1.570 1.630 3,954,000 6,282,120 1.5888 1.457 1.448 1.457 1.439 1.494 4,315,173 1.4558 -1.24%
2024-11-22 0 1.610 1.600 1.610 1.590 1.680 7,854,500 12,714,225 1.6187 1.475 1.466 1.475 1.457 1.539 8,571,958 1.4832 -3.59%
2024-11-21 0 1.670 1.660 1.670 1.640 1.680 2,842,500 4,717,117 1.6595 1.530 1.521 1.530 1.503 1.539 3,102,144 1.5206 0.00%
2024-11-20 0 1.670 1.660 1.670 1.630 1.680 2,280,000 3,787,175 1.6610 1.530 1.521 1.530 1.494 1.539 2,488,263 1.5220 0.60%
2024-11-19 0 1.660 1.640 1.660 1.620 1.660 2,422,000 3,979,410 1.6430 1.521 1.503 1.521 1.484 1.521 2,643,234 1.5055 0.61%
2024-11-18 0 1.650 1.640 1.650 1.640 1.690 3,685,000 6,109,297 1.6579 1.512 1.503 1.512 1.503 1.549 4,021,601 1.5191 -1.20%
2024-11-15 0 1.670 1.660 1.670 1.650 1.700 3,097,000 5,191,915 1.6764 1.530 1.521 1.530 1.512 1.558 3,379,891 1.5361 0.00%
2024-11-14 0 1.670 1.660 1.670 1.660 1.720 5,081,500 8,525,185 1.6777 1.530 1.521 1.530 1.521 1.576 5,545,663 1.5373 -2.34%
2024-11-13 0 1.710 1.700 1.710 1.650 1.710 4,696,500 7,924,760 1.6874 1.567 1.558 1.567 1.512 1.567 5,125,495 1.5461 0.59%
2024-11-12 0 1.700 1.680 1.700 1.660 1.750 5,349,500 9,053,701 1.6924 1.558 1.539 1.558 1.521 1.604 5,838,143 1.5508 -2.30%
2024-11-11 0 1.740 1.730 1.740 1.680 1.750 5,580,000 9,555,356 1.7124 1.594 1.585 1.594 1.539 1.604 6,089,697 1.5691 -1.14%
2024-11-08 0 1.760 1.760 1.770 1.740 1.800 5,829,500 10,321,091 1.7705 1.613 1.613 1.622 1.594 1.649 6,361,988 1.6223 -0.56%
2024-11-07 0 1.770 1.760 1.770 1.650 1.790 12,160,000 21,205,682 1.7439 1.622 1.613 1.622 1.512 1.640 13,270,738 1.5979 5.36%
2024-11-06 0 1.680 1.670 1.680 1.650 1.710 5,307,500 8,889,117 1.6748 1.539 1.530 1.539 1.512 1.567 5,792,306 1.5346 0.60%
2024-11-05 0 1.670 1.660 1.670 1.600 1.680 5,039,000 8,305,624 1.6483 1.530 1.521 1.530 1.466 1.539 5,499,280 1.5103 5.03%
2024-11-04 0 1.590 1.590 1.610 1.570 1.620 6,980,500 11,119,507 1.5929 1.457 1.457 1.475 1.439 1.484 7,618,124 1.4596 1.27%
2024-11-01 0 1.570 1.550 1.570 1.530 1.570 3,812,500 5,932,270 1.5560 1.439 1.420 1.439 1.402 1.439 4,160,747 1.4258 1.29%
2024-10-31 0 1.550 1.550 1.560 1.550 1.580 5,990,500 9,342,007 1.5595 1.420 1.420 1.429 1.420 1.448 6,537,694 1.4289 -1.90%
2024-10-30 0 1.580 1.570 1.580 1.570 1.630 5,552,500 8,798,962 1.5847 1.448 1.439 1.448 1.439 1.494 6,059,685 1.4520 -2.47%
2024-10-29 0 1.620 1.600 1.620 1.600 1.660 3,253,500 5,281,057 1.6232 1.484 1.466 1.484 1.466 1.521 3,550,686 1.4873 -0.61%
2024-10-28 0 1.630 1.630 1.640 1.570 1.640 3,944,000 6,348,600 1.6097 1.494 1.494 1.503 1.439 1.503 4,304,259 1.4750 1.24%
2024-10-25 0 1.610 1.600 1.610 1.590 1.640 6,475,500 10,438,220 1.6120 1.475 1.466 1.475 1.457 1.503 7,066,995 1.4770 0.00%
2024-10-24 0 1.610 1.600 1.610 1.590 1.640 7,677,500 12,388,087 1.6136 1.475 1.466 1.475 1.457 1.503 8,378,790 1.4785 -2.42%
2024-10-23 0 1.650 1.640 1.650 1.650 1.710 5,622,500 9,446,445 1.6801 1.512 1.503 1.512 1.512 1.567 6,136,079 1.5395 -1.20%
2024-10-22 0 1.670 1.670 1.680 1.620 1.690 4,725,500 7,851,385 1.6615 1.530 1.530 1.539 1.484 1.549 5,157,144 1.5224 2.45%
2024-10-21 0 1.630 1.620 1.630 1.610 1.650 3,954,995 6,440,626 1.6285 1.494 1.484 1.494 1.475 1.512 4,316,258 1.4922 -0.61%
2024-10-18 0 1.640 1.630 1.640 1.570 1.660 7,063,500 11,393,418 1.6130 1.503 1.494 1.503 1.439 1.521 7,708,706 1.4780 3.80%
2024-10-17 0 1.580 1.580 1.590 1.570 1.680 5,694,345 9,190,011 1.6139 1.448 1.448 1.457 1.439 1.539 6,214,487 1.4788 -2.47%
2024-10-16 0 1.620 1.620 1.630 1.620 1.670 9,387,345 15,326,348 1.6327 1.484 1.484 1.494 1.484 1.530 10,244,819 1.4960 -2.99%
2024-10-15 0 1.670 1.660 1.670 1.630 1.760 14,191,000 23,931,405 1.6864 1.530 1.521 1.530 1.494 1.613 15,487,257 1.5452 -6.18%
2024-10-14 0 1.780 1.760 1.780 1.700 1.780 10,424,500 18,241,115 1.7498 1.631 1.613 1.631 1.558 1.631 11,376,711 1.6034 -0.56%
2024-10-10 0 1.790 1.790 1.800 1.740 1.830 13,600,000 24,432,340 1.7965 1.640 1.640 1.649 1.594 1.677 14,842,273 1.6461 2.87%
2024-10-09 0 1.740 1.730 1.740 1.680 1.860 28,214,000 49,726,181 1.7625 1.594 1.585 1.594 1.539 1.704 30,791,168 1.6149 -3.87%
2024-10-08 0 1.810 1.800 1.810 1.800 2.100 38,574,500 73,479,118 1.9049 1.659 1.649 1.659 1.649 1.924 42,098,034 1.7454 -14.22%
2024-10-07 0 2.110 2.100 2.110 2.060 2.180 7,589,152 16,016,192 2.1104 1.933 1.924 1.933 1.888 1.998 8,282,372 1.9338 0.96%
2024-10-04 0 2.090 2.080 2.090 1.930 2.100 3,920,500 7,955,735 2.0293 1.915 1.906 1.915 1.768 1.924 4,278,613 1.8594 3.47%
2024-10-03 0 2.020 1.980 2.020 1.860 2.190 7,483,000 14,755,385 1.9719 1.851 1.814 1.851 1.704 2.007 8,166,524 1.8068 -3.35%
2024-10-02 0 2.090 2.060 2.090 1.850 2.100 16,633,992 33,731,659 2.0279 1.915 1.888 1.915 1.695 1.924 18,153,401 1.8581 11.17%
2024-09-30 0 1.880 1.880 1.890 1.770 1.910 28,550,382 52,706,575 1.8461 1.723 1.723 1.732 1.622 1.750 31,158,277 1.6916 8.67%
2024-09-27 0 1.730 1.730 1.740 1.680 1.760 22,194,000 38,310,495 1.7262 1.585 1.585 1.594 1.539 1.613 24,221,280 1.5817 2.98%
2024-09-26 0 1.680 1.660 1.680 1.540 1.700 17,893,500 28,980,375 1.6196 1.539 1.521 1.539 1.411 1.558 19,527,957 1.4840 9.09%
2024-09-25 0 1.540 1.530 1.540 1.530 1.580 5,266,500 8,212,480 1.5594 1.411 1.402 1.411 1.402 1.448 5,747,561 1.4289 0.00%
2024-09-24 0 1.540 1.530 1.540 1.430 1.550 18,775,000 28,333,332 1.5091 1.411 1.402 1.411 1.310 1.420 20,489,976 1.3828 7.69%
2024-09-23 0 1.430 1.420 1.430 1.410 1.470 4,282,500 6,164,810 1.4395 1.310 1.301 1.310 1.292 1.347 4,673,679 1.3190 -2.72%
2024-09-20 0 1.470 1.460 1.470 1.450 1.480 3,517,000 5,153,628 1.4653 1.347 1.338 1.347 1.329 1.356 3,838,255 1.3427 0.00%
2024-09-19 0 1.470 1.460 1.470 1.410 1.470 6,937,000 10,051,940 1.4490 1.347 1.338 1.347 1.292 1.347 7,570,651 1.3278 3.52%
2024-09-17 0 1.420 1.400 1.420 1.400 1.430 650,000 921,455 1.4176 1.301 1.283 1.301 1.283 1.310 709,373 1.2990 -0.70%
2024-09-16 0 1.430 1.420 1.430 1.370 1.440 2,038,000 2,886,190 1.4162 1.310 1.301 1.310 1.255 1.319 2,224,158 1.2977 0.00%
2024-09-13 0 1.430 1.420 1.430 1.400 1.440 3,066,000 4,375,220 1.4270 1.310 1.301 1.310 1.283 1.319 3,346,059 1.3076 0.70%
2024-09-12 0 1.420 1.410 1.420 1.400 1.430 2,168,000 3,069,590 1.4159 1.301 1.292 1.301 1.283 1.310 2,366,033 1.2974 -0.70%
2024-09-11 0 1.430 1.420 1.430 1.390 1.430 2,877,500 4,065,225 1.4128 1.310 1.301 1.310 1.274 1.310 3,140,341 1.2945 0.00%
2024-09-10 0 1.430 1.410 1.430 1.410 1.440 3,867,500 5,504,485 1.4233 1.310 1.292 1.310 1.292 1.319 4,220,771 1.3041 -2.05%
2024-09-09 0 1.460 1.440 1.460 1.420 1.470 3,804,500 5,477,390 1.4397 1.338 1.319 1.338 1.301 1.347 4,152,017 1.3192 -0.68%
2024-09-05 0 1.470 1.460 1.470 1.450 1.470 1,418,500 2,073,580 1.4618 1.347 1.338 1.347 1.329 1.347 1,548,071 1.3395 0.00%
2024-09-04 0 1.470 1.460 1.470 1.430 1.480 2,480,500 3,617,420 1.4583 1.347 1.338 1.347 1.310 1.356 2,707,078 1.3363 0.68%
2024-09-03 0 1.460 1.450 1.460 1.430 1.470 1,922,500 2,789,830 1.4511 1.338 1.329 1.338 1.310 1.347 2,098,108 1.3297 0.00%
2024-09-02 0 1.460 1.440 1.460 1.440 1.480 3,516,500 5,098,882 1.4500 1.338 1.319 1.338 1.319 1.356 3,837,710 1.3286 -2.67%
2024-08-30 0 1.500 1.500 1.510 1.480 1.530 4,512,500 6,806,109 1.5083 1.374 1.374 1.384 1.356 1.402 4,924,688 1.3820 -0.66%
2024-08-29 0 1.510 1.490 1.510 1.400 1.510 7,558,009 11,123,330 1.4717 1.384 1.365 1.384 1.283 1.384 8,248,385 1.3485 4.86%
2024-08-28 0 1.440 1.430 1.440 1.430 1.500 4,784,500 6,909,281 1.4441 1.319 1.310 1.319 1.310 1.374 5,221,533 1.3232 -3.36%
2024-08-27 0 1.490 1.480 1.490 1.420 1.510 6,739,500 9,885,810 1.4668 1.365 1.356 1.365 1.301 1.384 7,355,110 1.3441 -0.67%
2024-08-26 0 1.500 1.490 1.500 1.450 1.510 2,463,000 3,663,005 1.4872 1.374 1.365 1.374 1.329 1.384 2,687,979 1.3627 3.45%
2024-08-23 0 1.450 1.440 1.450 1.430 1.460 1,283,500 1,855,000 1.4453 1.329 1.319 1.329 1.310 1.338 1,400,740 1.3243 -2.03%
2024-08-22 0 1.480 1.460 1.480 1.450 1.490 1,931,000 2,826,685 1.4638 1.356 1.338 1.356 1.329 1.365 2,107,384 1.3413 0.00%
2024-08-21 0 1.480 1.480 1.490 1.430 1.490 1,696,500 2,483,835 1.4641 1.356 1.356 1.365 1.310 1.365 1,851,464 1.3416 2.07%
2024-08-20 0 1.450 1.450 1.460 1.420 1.510 5,270,500 7,645,175 1.4506 1.329 1.329 1.338 1.301 1.384 5,751,926 1.3292 -2.68%
2024-08-19 0 1.490 1.490 1.500 1.490 1.620 7,350,000 11,220,550 1.5266 1.365 1.365 1.374 1.365 1.484 8,021,375 1.3988 -6.88%
2024-08-16 0 1.600 1.590 1.600 1.600 1.630 1,682,000 2,706,725 1.6092 1.466 1.457 1.466 1.466 1.494 1,835,640 1.4745 -1.84%
2024-08-15 0 1.630 1.620 1.630 1.550 1.640 1,951,000 3,149,360 1.6142 1.494 1.484 1.494 1.420 1.503 2,129,211 1.4791 0.00%
2024-08-14 0 1.630 1.620 1.630 1.620 1.640 477,000 777,160 1.6293 1.494 1.484 1.494 1.484 1.503 520,571 1.4929 -0.61%
2024-08-13 0 1.640 1.630 1.640 1.610 1.640 1,156,500 1,879,800 1.6254 1.503 1.494 1.503 1.475 1.503 1,262,139 1.4894 0.61%
2024-08-12 0 1.630 1.620 1.630 1.620 1.660 1,256,500 2,056,365 1.6366 1.494 1.484 1.494 1.484 1.521 1,371,273 1.4996 -1.21%
2024-08-09 0 1.650 1.640 1.650 1.640 1.680 2,262,704 3,750,031 1.6573 1.512 1.503 1.512 1.503 1.539 2,469,388 1.5186 -1.20%
2024-08-08 0 1.670 1.660 1.670 1.630 1.670 1,102,500 1,825,783 1.6560 1.530 1.521 1.530 1.494 1.530 1,203,206 1.5174 0.60%
2024-08-07 0 1.660 1.650 1.660 1.630 1.660 976,500 1,613,515 1.6523 1.521 1.512 1.521 1.494 1.521 1,065,697 1.5140 1.22%
2024-08-06 0 1.640 1.630 1.640 1.610 1.650 1,540,500 2,515,250 1.6327 1.503 1.494 1.503 1.475 1.512 1,681,215 1.4961 1.86%
2024-08-05 0 1.610 1.600 1.610 1.590 1.660 2,092,000 3,378,480 1.6150 1.475 1.466 1.475 1.457 1.521 2,283,091 1.4798 -1.23%
2024-08-02 0 1.630 1.620 1.630 1.620 1.660 1,131,500 1,848,232 1.6334 1.494 1.484 1.494 1.484 1.521 1,234,855 1.4967 -0.61%
2024-08-01 0 1.640 1.630 1.640 1.630 1.660 561,000 922,325 1.6441 1.503 1.494 1.503 1.494 1.521 612,244 1.5065 0.00%
2024-07-31 0 1.640 1.640 1.650 1.610 1.660 1,775,500 2,918,970 1.6440 1.503 1.503 1.512 1.475 1.521 1,937,681 1.5064 2.50%
2024-07-30 0 1.600 1.600 1.610 1.600 1.630 1,968,000 3,167,175 1.6093 1.466 1.466 1.475 1.466 1.494 2,147,764 1.4746 -1.84%
2024-07-29 0 1.630 1.630 1.640 1.630 1.650 1,472,000 2,411,290 1.6381 1.494 1.494 1.503 1.494 1.512 1,606,458 1.5010 -1.21%
2024-07-26 0 1.650 1.640 1.650 1.630 1.660 1,544,500 2,541,200 1.6453 1.512 1.503 1.512 1.494 1.521 1,685,580 1.5076 0.00%
2024-07-25 0 1.650 1.640 1.650 1.630 1.660 2,102,500 3,459,635 1.6455 1.512 1.503 1.512 1.494 1.521 2,294,550 1.5078 0.00%
2024-07-24 0 1.650 1.650 1.660 1.650 1.710 3,222,000 5,382,652 1.6706 1.512 1.512 1.521 1.512 1.567 3,516,309 1.5308 -2.94%
2024-07-23 0 1.700 1.700 1.710 1.700 1.760 5,261,500 8,997,180 1.7100 1.558 1.558 1.567 1.558 1.613 5,742,104 1.5669 -2.30%
2024-07-22 0 1.740 1.720 1.740 1.680 1.740 4,163,000 7,131,795 1.7131 1.594 1.576 1.594 1.539 1.594 4,543,263 1.5698 0.58%
2024-07-19 0 1.730 1.720 1.730 1.700 1.770 4,187,000 7,181,191 1.7151 1.585 1.576 1.585 1.558 1.622 4,569,456 1.5716 -1.14%
2024-07-18 0 1.750 1.740 1.750 1.710 1.760 2,710,538 4,695,393 1.7323 1.604 1.594 1.604 1.567 1.613 2,958,128 1.5873 1.16%
2024-07-17 0 1.730 1.730 1.740 1.700 1.750 2,943,000 5,087,245 1.7286 1.585 1.585 1.594 1.558 1.604 3,211,824 1.5839 1.17%
2024-07-16 0 1.710 1.700 1.710 1.680 1.760 3,419,000 5,834,130 1.7064 1.567 1.558 1.567 1.539 1.613 3,731,304 1.5636 -0.58%
2024-07-15 0 1.720 1.720 1.730 1.720 1.810 3,500,000 6,066,055 1.7332 1.576 1.576 1.585 1.576 1.659 3,819,703 1.5881 -4.44%
2024-07-12 0 1.800 1.780 1.800 1.740 1.800 5,703,996 10,102,633 1.7712 1.649 1.631 1.649 1.594 1.649 6,225,020 1.6229 3.45%
2024-07-11 0 1.740 1.730 1.740 1.680 1.750 1,944,000 3,351,575 1.7241 1.594 1.585 1.594 1.539 1.604 2,121,572 1.5798 2.96%
2024-07-10 0 1.690 1.680 1.690 1.690 1.730 1,597,000 2,720,670 1.7036 1.549 1.539 1.549 1.549 1.585 1,742,876 1.5610 -1.74%
2024-07-09 0 1.720 1.700 1.720 1.670 1.730 3,065,000 5,202,255 1.6973 1.576 1.558 1.576 1.530 1.585 3,344,968 1.5552 0.58%
2024-07-08 0 1.710 1.700 1.710 1.690 1.730 2,013,000 3,435,895 1.7069 1.567 1.558 1.567 1.549 1.585 2,196,875 1.5640 -1.16%
2024-07-05 0 1.730 1.720 1.730 1.720 1.740 783,000 1,353,850 1.7291 1.585 1.576 1.585 1.576 1.594 854,522 1.5843 -0.57%
2024-07-04 0 1.740 1.730 1.740 1.720 1.780 1,541,000 2,681,235 1.7399 1.594 1.585 1.594 1.576 1.631 1,681,760 1.5943 -2.25%
2024-07-03 0 1.780 1.770 1.780 1.700 1.780 3,950,000 6,927,320 1.7538 1.631 1.622 1.631 1.558 1.631 4,310,807 1.6070 4.71%
2024-07-02 0 1.700 1.690 1.700 1.680 1.760 4,488,645 7,684,462 1.7120 1.558 1.549 1.558 1.539 1.613 4,898,654 1.5687 -1.73%
2024-06-28 0 1.730 1.730 1.740 1.730 1.780 2,424,145 4,228,827 1.7445 1.585 1.585 1.594 1.585 1.631 2,645,575 1.5985 -1.14%
2024-06-27 0 1.750 1.740 1.750 1.740 1.790 3,059,500 5,378,175 1.7579 1.604 1.594 1.604 1.594 1.640 3,338,966 1.6107 -1.69%
2024-06-26 0 1.780 1.770 1.780 1.720 1.780 1,391,000 2,450,505 1.7617 1.631 1.622 1.631 1.576 1.631 1,518,059 1.6142 1.71%
2024-06-25 0 1.750 1.740 1.750 1.710 1.750 2,572,500 4,479,947 1.7415 1.604 1.594 1.604 1.567 1.604 2,807,481 1.5957 1.74%
2024-06-24 0 1.720 1.710 1.720 1.690 1.730 3,551,500 6,063,480 1.7073 1.576 1.567 1.576 1.549 1.585 3,875,907 1.5644 -1.71%
2024-06-21 0 1.750 1.730 1.750 1.710 1.750 3,603,500 6,253,875 1.7355 1.604 1.585 1.604 1.567 1.604 3,932,657 1.5902 0.00%
2024-06-20 0 1.750 1.750 1.760 1.720 1.780 3,747,500 6,520,325 1.7399 1.604 1.604 1.613 1.576 1.631 4,089,810 1.5943 -1.69%
2024-06-19 0 1.780 1.770 1.780 1.750 1.780 2,399,500 4,243,940 1.7687 1.631 1.622 1.631 1.604 1.631 2,618,679 1.6206 1.71%
2024-06-18 0 1.750 1.740 1.750 1.700 1.760 5,186,500 8,995,425 1.7344 1.604 1.594 1.604 1.558 1.613 5,660,254 1.5892 1.74%
2024-06-17 0 1.720 1.720 1.740 1.700 1.740 4,644,500 7,991,991 1.7207 1.576 1.576 1.594 1.558 1.594 5,068,745 1.5767 -1.15%
2024-06-14 0 1.740 1.730 1.740 1.710 1.740 2,062,500 3,568,110 1.7300 1.594 1.585 1.594 1.567 1.594 2,250,896 1.5852 0.58%
2024-06-13 0 1.730 1.720 1.730 1.710 1.740 2,314,000 3,983,344 1.7214 1.585 1.576 1.585 1.567 1.594 2,525,369 1.5773 1.17%
2024-06-12 0 1.710 1.710 1.720 1.700 1.760 3,982,500 6,860,075 1.7226 1.567 1.567 1.576 1.558 1.613 4,346,276 1.5784 -2.84%
2024-06-11 0 1.760 1.760 1.780 1.740 1.810 3,835,500 6,755,837 1.7614 1.613 1.613 1.631 1.594 1.659 4,185,848 1.6140 -2.76%
2024-06-07 0 1.810 1.800 1.810 1.790 1.820 2,538,000 4,585,645 1.8068 1.659 1.649 1.659 1.640 1.668 2,769,830 1.6556 1.12%
2024-06-06 0 1.790 1.790 1.800 1.780 1.850 3,634,000 6,548,235 1.8019 1.640 1.640 1.649 1.631 1.695 3,965,943 1.6511 -2.19%
2024-06-05 0 1.830 1.820 1.830 1.810 1.860 3,066,000 5,639,395 1.8393 1.677 1.668 1.677 1.659 1.704 3,346,059 1.6854 -0.54%
2024-06-04 0 1.840 1.840 1.850 1.800 1.860 4,649,000 8,516,370 1.8319 1.686 1.686 1.695 1.649 1.704 5,073,656 1.6785 2.79%
2024-06-03 0 1.790 1.790 1.800 1.790 1.830 3,569,500 6,442,175 1.8048 1.640 1.640 1.649 1.640 1.677 3,895,551 1.6537 2.29%
2024-05-31 0 1.800 1.800 1.810 1.800 1.860 6,438,000 11,761,895 1.8269 1.604 1.604 1.612 1.604 1.657 7,226,815 1.6275 -1.10%
2024-05-30 0 1.820 1.810 1.820 1.810 1.860 5,437,500 9,934,120 1.8270 1.621 1.612 1.621 1.612 1.657 6,103,729 1.6275 -2.15%
2024-05-29 0 1.860 1.850 1.860 1.830 1.870 4,254,000 7,856,555 1.8469 1.657 1.648 1.657 1.630 1.666 4,775,221 1.6453 -1.06%
2024-05-28 0 1.880 1.860 1.880 1.860 1.930 4,090,500 7,737,865 1.8917 1.675 1.657 1.675 1.657 1.719 4,591,688 1.6852 -1.05%
2024-05-27 0 1.900 1.890 1.900 1.830 1.900 4,674,500 8,688,210 1.8586 1.693 1.684 1.693 1.630 1.693 5,247,242 1.6558 1.60%
2024-05-24 0 1.870 1.870 1.880 1.860 1.920 5,004,500 9,399,860 1.8783 1.666 1.666 1.675 1.657 1.710 5,617,676 1.6733 -2.60%
2024-05-23 0 1.920 1.910 1.920 1.910 1.960 5,159,000 9,912,295 1.9214 1.710 1.702 1.710 1.702 1.746 5,791,106 1.7116 -0.52%
2024-05-22 0 1.930 1.930 1.940 1.920 1.980 3,520,500 6,823,920 1.9383 1.719 1.719 1.728 1.710 1.764 3,951,849 1.7268 -1.03%
2024-05-21 0 1.950 1.940 1.950 1.940 2.020 6,451,500 12,633,830 1.9583 1.737 1.728 1.737 1.728 1.800 7,241,969 1.7445 -2.99%
2024-05-20 0 2.010 2.000 2.010 1.980 2.040 4,565,500 9,192,565 2.0135 1.791 1.782 1.791 1.764 1.817 5,124,887 1.7937 1.52%
2024-05-17 0 1.980 1.970 1.980 1.930 1.990 6,687,000 13,131,470 1.9637 1.764 1.755 1.764 1.719 1.773 7,506,324 1.7494 1.54%
2024-05-16 0 1.950 1.940 1.950 1.940 2.010 6,874,000 13,474,310 1.9602 1.737 1.728 1.737 1.728 1.791 7,716,236 1.7462 -1.52%
2024-05-14 0 1.980 1.970 1.980 1.960 2.040 6,206,000 12,417,535 2.0009 1.764 1.755 1.764 1.746 1.817 6,966,389 1.7825 -1.98%
2024-05-13 0 2.020 2.010 2.020 1.990 2.070 5,348,000 10,740,310 2.0083 1.800 1.791 1.800 1.773 1.844 6,003,263 1.7891 -0.49%
2024-05-10 0 2.030 2.030 2.040 1.930 2.050 11,616,500 23,209,915 1.9980 1.808 1.808 1.817 1.719 1.826 13,039,810 1.7799 3.05%
2024-05-09 0 1.970 1.960 1.970 1.890 1.970 5,986,000 11,695,867 1.9539 1.755 1.746 1.755 1.684 1.755 6,719,434 1.7406 4.23%
2024-05-08 0 1.890 1.890 1.900 1.880 1.950 6,122,500 11,662,400 1.9048 1.684 1.684 1.693 1.675 1.737 6,872,658 1.6969 -2.07%
2024-05-07 0 1.930 1.930 1.940 1.910 1.970 4,517,494 8,755,105 1.9380 1.719 1.719 1.728 1.702 1.755 5,070,999 1.7265 -1.03%
2024-05-06 0 1.950 1.940 1.950 1.920 2.000 9,767,500 19,016,933 1.9470 1.737 1.728 1.737 1.710 1.782 10,964,261 1.7344 -1.02%
2024-05-03 0 1.970 1.960 1.970 1.920 1.970 1,793,000 3,493,653 1.9485 1.755 1.746 1.755 1.710 1.755 2,012,687 1.7358 0.51%
2024-05-02 0 1.960 1.940 1.960 1.860 1.970 2,297,500 4,429,222 1.9278 1.746 1.728 1.746 1.657 1.755 2,579,001 1.7174 4.26%
2024-04-30 0 1.880 1.870 1.880 1.840 1.890 3,148,000 5,867,700 1.8639 1.675 1.666 1.675 1.639 1.684 3,533,708 1.6605 0.00%
2024-04-29 0 1.880 1.860 1.880 1.850 1.900 4,404,564 8,265,638 1.8766 1.675 1.657 1.675 1.648 1.693 4,944,233 1.6718 1.62%
2024-04-26 0 1.850 1.840 1.850 1.810 1.870 7,852,000 14,454,518 1.8409 1.648 1.639 1.648 1.612 1.666 8,814,065 1.6399 2.21%
2024-04-25 0 1.810 1.810 1.820 1.790 1.840 7,535,500 13,610,685 1.8062 1.612 1.612 1.621 1.595 1.639 8,458,786 1.6091 1.12%
2024-04-24 0 1.790 1.790 1.800 1.750 1.800 5,040,000 8,984,610 1.7827 1.595 1.595 1.604 1.559 1.604 5,657,525 1.5881 1.13%
2024-04-23 0 1.770 1.750 1.770 1.730 1.780 4,855,000 8,535,685 1.7581 1.577 1.559 1.577 1.541 1.586 5,449,858 1.5662 1.72%
2024-04-22 0 1.740 1.720 1.740 1.670 1.750 3,826,000 6,583,853 1.7208 1.550 1.532 1.550 1.488 1.559 4,294,780 1.5330 2.96%
2024-04-19 0 1.690 1.670 1.690 1.650 1.700 6,211,500 10,388,799 1.6725 1.506 1.488 1.506 1.470 1.514 6,972,563 1.4900 -0.59%
2024-04-18 0 1.700 1.700 1.710 1.660 1.710 3,044,000 5,159,282 1.6949 1.514 1.514 1.523 1.479 1.523 3,416,966 1.5099 1.19%
2024-04-17 0 1.680 1.680 1.690 1.650 1.700 3,664,000 6,171,035 1.6842 1.497 1.497 1.506 1.470 1.514 4,112,931 1.5004 1.20%
2024-04-16 0 1.660 1.660 1.670 1.640 1.700 8,688,500 14,466,018 1.6650 1.479 1.479 1.488 1.461 1.514 9,753,057 1.4832 -2.35%
2024-04-15 0 1.700 1.700 1.710 1.670 1.730 5,013,500 8,529,025 1.7012 1.514 1.514 1.523 1.488 1.541 5,627,778 1.5155 -1.73%
2024-04-12 0 1.730 1.730 1.740 1.730 1.790 3,110,500 5,430,376 1.7458 1.541 1.541 1.550 1.541 1.595 3,491,614 1.5553 -2.26%
2024-04-11 0 1.770 1.760 1.770 1.750 1.800 3,254,000 5,762,795 1.7710 1.577 1.568 1.577 1.559 1.604 3,652,696 1.5777 -1.67%
2024-04-10 0 1.800 1.790 1.800 1.770 1.800 7,122,000 12,745,957 1.7897 1.604 1.595 1.604 1.577 1.604 7,994,622 1.5943 1.12%
2024-04-09 0 1.780 1.780 1.790 1.680 1.810 12,047,000 21,283,392 1.7667 1.586 1.586 1.595 1.497 1.612 13,523,057 1.5739 6.59%
2024-04-08 0 1.670 1.670 1.680 1.650 1.700 5,484,500 9,197,560 1.6770 1.488 1.488 1.497 1.470 1.514 6,156,488 1.4940 1.83%
2024-04-05 0 1.640 1.640 1.650 1.620 1.750 4,836,000 7,969,775 1.6480 1.461 1.461 1.470 1.443 1.559 5,428,530 1.4681 -4.65%
2024-04-03 0 1.720 1.720 1.730 1.670 1.740 8,035,000 13,675,674 1.7020 1.532 1.532 1.541 1.488 1.550 9,019,487 1.5162 -1.15%
2024-04-02 0 1.740 1.740 1.750 1.710 1.770 8,158,500 14,116,978 1.7303 1.550 1.550 1.559 1.523 1.577 9,158,119 1.5415 0.58%
2024-03-28 0 1.730 1.730 1.740 1.720 1.840 16,951,000 29,721,785 1.7534 1.541 1.541 1.550 1.532 1.639 19,027,919 1.5620 6.13%
2024-03-27 0 1.630 1.630 1.650 1.610 1.670 4,031,500 6,620,665 1.6422 1.452 1.452 1.470 1.434 1.488 4,525,459 1.4630 -1.21%
2024-03-26 0 1.650 1.630 1.650 1.610 1.660 3,376,000 5,511,542 1.6326 1.470 1.452 1.470 1.434 1.479 3,789,644 1.4544 2.48%
2024-03-25 0 1.610 1.610 1.620 1.610 1.660 4,061,500 6,640,695 1.6350 1.434 1.434 1.443 1.434 1.479 4,559,135 1.4566 -2.42%
2024-03-22 0 1.650 1.650 1.660 1.650 1.710 6,083,500 10,121,570 1.6638 1.470 1.470 1.479 1.470 1.523 6,828,880 1.4822 -4.07%
2024-03-21 0 1.720 1.710 1.720 1.710 1.760 8,025,000 13,877,935 1.7293 1.532 1.523 1.532 1.523 1.568 9,008,262 1.5406 1.78%
2024-03-20 0 1.690 1.690 1.700 1.680 1.710 1,918,000 3,252,900 1.6960 1.506 1.506 1.514 1.497 1.523 2,153,003 1.5109 -0.59%
2024-03-19 0 1.700 1.690 1.700 1.670 1.730 6,205,000 10,501,585 1.6924 1.514 1.506 1.514 1.488 1.541 6,965,267 1.5077 -0.58%
2024-03-18 0 1.710 1.710 1.720 1.680 1.720 2,524,500 4,289,958 1.6993 1.523 1.523 1.532 1.497 1.532 2,833,814 1.5138 0.00%
2024-03-15 0 1.710 1.700 1.710 1.680 1.720 4,927,000 8,384,645 1.7018 1.523 1.514 1.523 1.497 1.532 5,530,680 1.5160 -1.72%
2024-03-14 0 1.740 1.730 1.740 1.710 1.810 9,613,600 16,731,149 1.7404 1.550 1.541 1.550 1.523 1.612 10,791,505 1.5504 0.00%
2024-03-13 0 1.740 1.740 1.760 1.740 1.810 6,625,000 11,671,469 1.7617 1.550 1.550 1.568 1.550 1.612 7,436,727 1.5694 -2.79%
2024-03-12 0 1.790 1.790 1.800 1.650 1.810 17,094,794 29,871,295 1.7474 1.595 1.595 1.604 1.470 1.612 19,189,331 1.5567 9.15%
2024-03-11 0 1.640 1.630 1.640 1.540 1.700 18,563,000 30,432,027 1.6394 1.461 1.452 1.461 1.372 1.514 20,837,429 1.4605 -5.20%
2024-03-08 0 1.730 1.730 1.750 1.710 1.750 3,346,000 5,807,464 1.7356 1.541 1.541 1.559 1.523 1.559 3,755,968 1.5462 1.17%
2024-03-07 0 1.710 1.710 1.720 1.700 1.760 5,091,000 8,809,407 1.7304 1.523 1.523 1.532 1.514 1.568 5,714,774 1.5415 -1.72%
2024-03-06 0 1.740 1.740 1.750 1.710 1.760 6,022,000 10,452,665 1.7357 1.550 1.550 1.559 1.523 1.568 6,759,845 1.5463 1.16%
2024-03-05 0 1.720 1.720 1.730 1.710 1.760 5,599,500 9,643,198 1.7222 1.532 1.532 1.541 1.523 1.568 6,285,578 1.5342 -3.37%
2024-03-04 0 1.780 1.770 1.780 1.750 1.820 6,277,500 11,091,305 1.7668 1.586 1.577 1.586 1.559 1.621 7,046,650 1.5740 -1.11%
2024-03-01 0 1.800 1.790 1.800 1.760 1.810 7,434,946 13,257,323 1.7831 1.604 1.595 1.604 1.568 1.612 8,345,912 1.5885 -0.55%
2024-02-29 0 1.810 1.800 1.810 1.790 1.840 7,398,000 13,407,520 1.8123 1.612 1.604 1.612 1.595 1.639 8,304,439 1.6145 1.12%
2024-02-28 0 1.790 1.790 1.800 1.790 1.880 5,356,000 9,819,402 1.8333 1.595 1.595 1.604 1.595 1.675 6,012,243 1.6332 -2.72%
2024-02-27 0 1.840 1.840 1.850 1.780 1.850 8,130,861 14,793,968 1.8195 1.639 1.639 1.648 1.586 1.648 9,127,093 1.6209 0.00%
2024-02-26 0 1.840 1.840 1.850 1.820 1.880 7,647,000 14,110,810 1.8453 1.639 1.639 1.648 1.621 1.675 8,583,948 1.6439 -1.60%
2024-02-23 0 1.870 1.850 1.870 1.840 1.890 5,886,000 10,984,115 1.8661 1.666 1.648 1.666 1.639 1.684 6,607,181 1.6625 1.08%
2024-02-22 0 1.850 1.840 1.850 1.810 1.890 5,732,500 10,565,076 1.8430 1.648 1.639 1.648 1.612 1.684 6,434,874 1.6418 0.54%
2024-02-21 0 1.840 1.830 1.840 1.770 1.870 9,247,000 16,933,180 1.8312 1.639 1.630 1.639 1.577 1.666 10,379,987 1.6313 3.37%
2024-02-20 0 1.780 1.780 1.790 1.750 1.790 2,605,500 4,609,675 1.7692 1.586 1.586 1.595 1.559 1.595 2,924,738 1.5761 0.00%
2024-02-19 0 1.780 1.770 1.780 1.740 1.850 8,155,500 14,550,112 1.7841 1.586 1.577 1.586 1.550 1.648 9,154,751 1.5894 -3.78%
2024-02-16 0 1.850 1.840 1.850 1.710 1.850 2,845,000 5,161,310 1.8142 1.648 1.639 1.648 1.523 1.648 3,193,583 1.6162 8.19%
2024-02-15 0 1.710 1.710 1.720 1.680 1.750 1,862,000 3,182,406 1.7091 1.523 1.523 1.532 1.497 1.559 2,090,141 1.5226 -1.16%
2024-02-14 0 1.730 1.690 1.730 1.660 1.730 2,132,000 3,629,627 1.7025 1.541 1.506 1.541 1.479 1.541 2,393,223 1.5166 0.58%
2024-02-09 0 1.720 1.700 1.720 1.710 1.770 770,000 1,335,700 1.7347 1.532 1.514 1.532 1.523 1.577 864,344 1.5453 -3.37%
2024-02-08 0 1.780 1.760 1.780 1.720 1.800 4,246,010 7,546,727 1.7774 1.586 1.568 1.586 1.532 1.604 4,766,252 1.5834 2.30%
2024-02-07 0 1.740 1.740 1.750 1.730 1.810 6,105,500 10,766,601 1.7634 1.550 1.550 1.559 1.541 1.612 6,853,575 1.5709 0.00%
2024-02-06 0 1.740 1.730 1.740 1.620 1.750 9,623,000 16,265,695 1.6903 1.550 1.541 1.550 1.443 1.559 10,802,057 1.5058 6.75%
2024-02-05 0 1.630 1.620 1.630 1.610 1.720 16,068,500 26,252,275 1.6338 1.452 1.443 1.452 1.434 1.532 18,037,290 1.4554 -4.12%
2024-02-02 0 1.700 1.690 1.700 1.660 1.830 8,399,000 14,467,238 1.7225 1.514 1.506 1.514 1.479 1.630 9,428,086 1.5345 -2.86%
2024-02-01 0 1.750 1.740 1.750 1.710 1.770 3,122,500 5,414,717 1.7341 1.559 1.550 1.559 1.523 1.577 3,505,084 1.5448 0.57%
2024-01-31 0 1.740 1.730 1.740 1.720 1.780 3,913,000 6,826,350 1.7445 1.550 1.541 1.550 1.532 1.586 4,392,440 1.5541 -1.14%
2024-01-30 0 1.760 1.760 1.770 1.740 1.790 3,540,500 6,251,225 1.7656 1.568 1.568 1.577 1.550 1.595 3,974,299 1.5729 -1.68%
2024-01-29 0 1.790 1.790 1.800 1.790 1.880 2,755,500 5,022,085 1.8226 1.595 1.595 1.604 1.595 1.675 3,093,117 1.6236 -2.19%
2024-01-26 0 1.830 1.820 1.830 1.810 1.900 2,823,000 5,231,975 1.8533 1.630 1.621 1.630 1.612 1.693 3,168,888 1.6510 -2.14%
2024-01-25 0 1.870 1.870 1.880 1.790 1.890 6,621,000 12,217,372 1.8452 1.666 1.666 1.675 1.595 1.684 7,432,237 1.6438 1.63%
2024-01-24 0 1.840 1.820 1.840 1.750 1.850 9,220,747 16,628,809 1.8034 1.639 1.621 1.639 1.559 1.648 10,350,518 1.6066 5.75%
2024-01-23 0 1.740 1.730 1.740 1.730 1.800 10,533,500 18,429,600 1.7496 1.550 1.541 1.550 1.541 1.604 11,824,115 1.5586 0.00%
2024-01-22 0 1.740 1.730 1.740 1.710 1.840 11,741,500 20,494,726 1.7455 1.550 1.541 1.550 1.523 1.639 13,180,125 1.5550 -4.92%
2024-01-19 0 1.830 1.820 1.830 1.810 1.880 7,590,500 13,936,922 1.8361 1.630 1.621 1.630 1.612 1.675 8,520,525 1.6357 -2.14%
2024-01-18 0 1.870 1.870 1.890 1.830 1.910 8,006,000 14,837,080 1.8532 1.666 1.666 1.684 1.630 1.702 8,986,934 1.6510 -0.53%
2024-01-17 0 1.880 1.870 1.880 1.860 1.970 7,776,500 14,730,588 1.8942 1.675 1.666 1.675 1.657 1.755 8,729,314 1.6875 -4.57%
2024-01-16 0 1.970 1.960 1.970 1.950 2.040 7,188,000 14,235,842 1.9805 1.755 1.746 1.755 1.737 1.817 8,068,709 1.7643 -2.96%
2024-01-15 0 2.030 2.020 2.030 1.980 2.050 8,450,000 17,035,770 2.0161 1.808 1.800 1.808 1.764 1.826 9,485,335 1.7960 0.00%
2024-01-12 0 2.030 2.030 2.050 2.030 2.090 7,108,500 14,641,809 2.0598 1.808 1.808 1.826 1.808 1.862 7,979,468 1.8349 -1.93%
2024-01-11 0 2.070 2.070 2.090 2.050 2.100 7,616,385 15,837,465 2.0794 1.844 1.844 1.862 1.826 1.871 8,549,581 1.8524 -0.48%
2024-01-10 0 2.080 2.070 2.080 2.010 2.110 12,089,000 24,871,696 2.0574 1.853 1.844 1.853 1.791 1.880 13,570,203 1.8328 2.46%
2024-01-09 0 2.030 2.030 2.050 2.000 2.070 7,269,500 14,855,622 2.0436 1.808 1.808 1.826 1.782 1.844 8,160,194 1.8205 1.00%
2024-01-08 0 2.010 2.010 2.020 1.990 2.060 7,293,000 14,698,081 2.0154 1.791 1.791 1.800 1.773 1.835 8,186,574 1.7954 -0.99%
2024-01-05 0 2.030 2.030 2.050 2.030 2.080 6,928,300 14,222,312 2.0528 1.808 1.808 1.826 1.808 1.853 7,777,189 1.8287 -0.98%
2024-01-04 0 2.050 2.050 2.070 2.020 2.130 11,054,500 22,652,452 2.0492 1.826 1.826 1.844 1.800 1.898 12,408,951 1.8255 -2.84%
2024-01-03 0 2.110 2.100 2.110 2.060 2.120 8,877,500 18,548,160 2.0893 1.880 1.871 1.880 1.835 1.889 9,965,214 1.8613 0.96%
2024-01-02 0 2.090 2.090 2.100 2.070 2.210 16,370,000 34,589,505 2.1130 1.862 1.862 1.871 1.844 1.969 18,375,732 1.8823 -6.28%
2023-12-29 0 2.230 2.230 2.240 2.170 2.240 4,748,100 10,468,100 2.2047 1.987 1.987 1.996 1.933 1.996 5,329,860 1.9640 2.76%
2023-12-28 0 2.170 2.170 2.200 2.060 2.200 11,080,000 23,837,722 2.1514 1.933 1.933 1.960 1.835 1.960 12,437,575 1.9166 3.83%
2023-12-27 0 2.090 2.080 2.090 2.060 2.140 9,693,500 20,311,512 2.0954 1.862 1.853 1.862 1.835 1.906 10,881,195 1.8667 -0.95%
2023-12-22 0 2.110 2.110 2.120 2.110 2.210 5,815,000 12,428,655 2.1373 1.880 1.880 1.889 1.880 1.969 6,527,482 1.9041 -4.52%
2023-12-21 0 2.210 2.190 2.210 2.070 2.220 12,052,000 26,234,615 2.1768 1.969 1.951 1.969 1.844 1.978 13,528,669 1.9392 6.76%
2023-12-20 0 2.070 2.070 2.080 2.050 2.150 16,569,500 34,775,265 2.0988 1.844 1.844 1.853 1.826 1.915 18,599,675 1.8697 -1.43%
2023-12-19 0 2.100 2.090 2.100 2.060 2.160 12,353,000 25,856,655 2.0931 1.871 1.862 1.871 1.835 1.924 13,866,549 1.8647 -1.41%
2023-12-18 0 2.130 2.130 2.160 2.130 2.220 3,304,000 7,228,545 2.1878 1.898 1.898 1.924 1.898 1.978 3,708,822 1.9490 -4.48%
2023-12-15 0 2.230 2.210 2.230 2.140 2.230 7,449,000 16,421,316 2.2045 1.987 1.969 1.987 1.906 1.987 8,361,688 1.9639 3.72%
2023-12-14 0 2.150 2.140 2.150 2.120 2.160 3,912,500 8,404,265 2.1481 1.915 1.906 1.915 1.889 1.924 4,391,878 1.9136 1.90%
2023-12-13 0 2.110 2.100 2.110 2.080 2.170 5,835,000 12,288,590 2.1060 1.880 1.871 1.880 1.853 1.933 6,549,932 1.8761 -2.31%
2023-12-12 0 2.160 2.130 2.160 2.080 2.170 8,731,500 18,509,935 2.1199 1.924 1.898 1.924 1.853 1.933 9,801,326 1.8885 1.89%
2023-12-11 0 2.120 2.110 2.120 2.060 2.180 6,798,000 14,275,420 2.0999 1.889 1.880 1.889 1.835 1.942 7,630,924 1.8707 -1.85%
2023-12-08 0 2.160 2.140 2.160 2.130 2.220 2,361,500 5,104,381 2.1615 1.924 1.906 1.924 1.898 1.978 2,650,842 1.9256 -1.37%
2023-12-07 0 2.190 2.180 2.190 2.130 2.220 3,018,500 6,529,365 2.1631 1.951 1.942 1.951 1.898 1.978 3,388,341 1.9270 -0.90%
2023-12-06 0 2.210 2.190 2.210 2.150 2.220 6,636,500 14,526,330 2.1889 1.969 1.951 1.969 1.915 1.978 7,449,636 1.9499 2.79%
2023-12-05 0 2.150 2.150 2.160 2.140 2.210 5,522,000 12,008,706 2.1747 1.915 1.915 1.924 1.906 1.969 6,198,582 1.9373 -3.15%
2023-12-04 0 2.220 2.190 2.220 2.190 2.310 12,167,000 27,213,220 2.2366 1.978 1.951 1.978 1.951 2.058 13,657,760 1.9925 -2.63%
2023-12-01 0 2.280 2.280 2.290 2.270 2.360 6,783,500 15,589,800 2.2982 2.031 2.031 2.040 2.022 2.102 7,614,647 2.0473 -1.30%
2023-11-30 0 2.310 2.310 2.320 2.280 2.390 14,381,000 33,357,569 2.3196 2.058 2.058 2.067 2.031 2.129 16,143,030 2.0664 -2.94%
2023-11-29 0 2.380 2.370 2.380 2.320 2.440 9,578,000 22,578,330 2.3573 2.120 2.111 2.120 2.067 2.174 10,751,543 2.1000 -2.46%
2023-11-28 0 2.440 2.430 2.440 2.410 2.460 3,795,846 9,225,106 2.4303 2.174 2.165 2.174 2.147 2.191 4,260,931 2.1650 0.00%
2023-11-27 0 2.440 2.440 2.450 2.430 2.510 5,052,500 12,377,780 2.4498 2.174 2.174 2.183 2.165 2.236 5,671,557 2.1824 -2.01%
2023-11-24 0 2.490 2.490 2.500 2.480 2.520 2,231,500 5,568,315 2.4953 2.218 2.218 2.227 2.209 2.245 2,504,914 2.2230 -1.58%
2023-11-23 0 2.530 2.520 2.530 2.480 2.540 3,346,000 8,372,700 2.5023 2.254 2.245 2.254 2.209 2.263 3,755,968 2.2292 0.40%
2023-11-22 0 2.520 2.510 2.520 2.490 2.520 1,494,500 3,745,525 2.5062 2.245 2.236 2.245 2.218 2.245 1,677,613 2.2327 0.80%
2023-11-21 0 2.500 2.500 2.520 2.500 2.570 6,389,548 16,181,268 2.5325 2.227 2.227 2.245 2.227 2.289 7,172,426 2.2560 -1.19%
2023-11-20 0 2.530 2.510 2.530 2.480 2.550 3,510,500 8,852,915 2.5218 2.254 2.236 2.254 2.209 2.272 3,940,623 2.2466 1.20%
2023-11-17 0 2.500 2.490 2.500 2.470 2.530 2,702,000 6,718,947 2.4867 2.227 2.218 2.227 2.200 2.254 3,033,062 2.2152 -0.79%
2023-11-16 0 2.520 2.510 2.520 2.500 2.590 8,244,000 20,765,021 2.5188 2.245 2.236 2.245 2.227 2.307 9,254,095 2.2439 -1.95%
2023-11-15 0 2.570 2.570 2.580 2.500 2.580 5,727,500 14,533,965 2.5376 2.289 2.289 2.298 2.227 2.298 6,429,261 2.2606 1.58%
2023-11-14 0 2.530 2.520 2.530 2.520 2.580 2,104,000 5,340,035 2.5380 2.254 2.245 2.254 2.245 2.298 2,361,792 2.2610 -0.39%
2023-11-13 0 2.540 2.530 2.540 2.480 2.550 1,484,500 3,725,866 2.5098 2.263 2.254 2.263 2.209 2.272 1,666,388 2.2359 1.60%
2023-11-10 0 2.500 2.500 2.520 2.500 2.550 3,258,500 8,203,587 2.5176 2.227 2.227 2.245 2.227 2.272 3,657,747 2.2428 -2.34%
2023-11-09 0 2.560 2.560 2.580 2.550 2.600 2,676,500 6,883,305 2.5718 2.281 2.281 2.298 2.272 2.316 3,004,438 2.2910 -1.16%
2023-11-08 0 2.590 2.580 2.600 2.570 2.680 5,712,500 14,997,600 2.6254 2.307 2.298 2.316 2.289 2.387 6,412,423 2.3388 -1.89%
2023-11-07 0 2.640 2.630 2.650 2.610 2.720 3,088,872 8,172,067 2.6456 2.352 2.343 2.361 2.325 2.423 3,467,336 2.3569 -2.58%
2023-11-06 0 2.710 2.700 2.710 2.660 2.740 4,611,500 12,479,708 2.7062 2.414 2.405 2.414 2.370 2.441 5,176,523 2.4108 2.26%
2023-11-03 0 2.650 2.640 2.650 2.570 2.660 1,955,000 5,145,870 2.6322 2.361 2.352 2.361 2.289 2.370 2,194,536 2.3449 3.11%
2023-11-02 0 2.570 2.550 2.570 2.550 2.630 2,876,500 7,383,877 2.5670 2.289 2.272 2.289 2.272 2.343 3,228,943 2.2868 -1.15%
2023-11-01 0 2.600 2.580 2.600 2.540 2.640 3,333,000 8,565,932 2.5700 2.316 2.298 2.316 2.263 2.352 3,741,375 2.2895 0.78%
2023-10-31 0 2.580 2.570 2.580 2.550 2.650 1,328,000 3,431,990 2.5843 2.298 2.289 2.298 2.272 2.361 1,490,713 2.3022 -1.53%
2023-10-30 0 2.620 2.600 2.620 2.580 2.640 1,810,000 4,714,526 2.6047 2.334 2.316 2.334 2.298 2.352 2,031,770 2.3204 1.55%
2023-10-27 0 2.580 2.570 2.580 2.460 2.600 3,240,500 8,270,244 2.5522 2.298 2.289 2.298 2.191 2.316 3,637,542 2.2736 4.03%
2023-10-26 0 2.480 2.470 2.480 2.440 2.590 7,517,000 18,725,375 2.4911 2.209 2.200 2.209 2.174 2.307 8,438,019 2.2192 -4.25%
2023-10-25 0 2.590 2.580 2.590 2.560 2.660 3,604,500 9,400,905 2.6081 2.307 2.298 2.307 2.281 2.370 4,046,141 2.3234 1.17%
2023-10-24 0 2.560 2.550 2.560 2.530 2.600 6,826,500 17,426,670 2.5528 2.281 2.272 2.281 2.254 2.316 7,662,916 2.2742 -1.54%
2023-10-20 0 2.600 2.590 2.600 2.590 2.630 1,758,000 4,582,405 2.6066 2.316 2.307 2.316 2.307 2.343 1,973,399 2.3221 -0.38%
2023-10-19 0 2.610 2.610 2.620 2.610 2.660 1,804,000 4,738,280 2.6265 2.325 2.325 2.334 2.325 2.370 2,025,035 2.3399 -1.88%
2023-10-18 0 2.660 2.650 2.660 2.660 2.750 9,147,345 24,471,393 2.6752 2.370 2.361 2.370 2.370 2.450 10,268,122 2.3832 -4.32%
2023-10-17 0 2.780 2.770 2.780 2.650 2.840 12,330,500 33,548,105 2.7207 2.477 2.468 2.477 2.361 2.530 13,841,293 2.4238 2.21%
2023-10-16 0 2.720 2.700 2.720 2.630 2.780 5,402,500 14,550,612 2.6933 2.423 2.405 2.423 2.343 2.477 6,064,440 2.3993 -1.09%
2023-10-13 0 2.750 2.740 2.750 2.730 2.820 1,311,000 3,640,155 2.7766 2.450 2.441 2.450 2.432 2.512 1,471,630 2.4736 -4.18%
2023-10-12 0 2.870 2.860 2.870 2.820 2.900 3,858,000 11,051,439 2.8646 2.557 2.548 2.557 2.512 2.583 4,330,701 2.5519 1.41%
2023-10-11 0 2.830 2.790 2.830 2.720 2.860 7,317,500 20,603,550 2.8157 2.521 2.485 2.521 2.423 2.548 8,214,076 2.5083 4.04%
2023-10-10 0 2.720 2.720 2.730 2.690 2.760 2,935,000 8,004,780 2.7274 2.423 2.423 2.432 2.396 2.459 3,294,610 2.4297 1.49%
2023-10-09 0 2.680 2.650 2.680 2.610 2.680 3,422,000 9,072,750 2.6513 2.387 2.361 2.387 2.325 2.387 3,841,280 2.3619 3.47%
2023-10-06 0 2.590 2.590 2.600 2.590 2.670 2,953,500 7,753,309 2.6251 2.307 2.307 2.316 2.307 2.379 3,315,377 2.3386 0.39%
2023-10-05 0 2.580 2.580 2.590 2.560 2.650 2,714,500 7,040,367 2.5936 2.298 2.298 2.307 2.281 2.361 3,047,094 2.3105 -1.90%
2023-10-04 0 2.630 2.630 2.640 2.580 2.690 1,527,000 4,011,160 2.6268 2.343 2.343 2.352 2.298 2.396 1,714,095 2.3401 -2.23%
2023-10-03 0 2.690 2.680 2.690 2.650 2.710 672,000 1,797,889 2.6754 2.396 2.387 2.396 2.361 2.414 754,337 2.3834 -0.74%
2023-09-29 0 2.710 2.710 2.740 2.700 2.790 1,238,500 3,374,489 2.7247 2.414 2.414 2.441 2.405 2.485 1,390,247 2.4273 0.37%
2023-09-28 0 2.700 2.690 2.700 2.660 2.730 4,792,500 12,916,187 2.6951 2.405 2.396 2.405 2.370 2.432 5,379,700 2.4009 -0.37%
2023-09-27 0 2.710 2.690 2.710 2.670 2.740 1,111,000 3,005,585 2.7053 2.414 2.396 2.414 2.379 2.441 1,247,125 2.4100 0.74%
2023-09-26 0 2.690 2.680 2.690 2.670 2.730 3,813,500 10,256,935 2.6896 2.396 2.387 2.396 2.379 2.432 4,280,749 2.3961 -1.10%
2023-09-25 0 2.720 2.700 2.720 2.690 2.740 1,011,500 2,736,621 2.7055 2.423 2.405 2.423 2.396 2.441 1,135,434 2.4102 -0.73%
2023-09-22 0 2.740 2.740 2.750 2.660 2.750 1,310,000 3,546,050 2.7069 2.441 2.441 2.450 2.370 2.450 1,470,508 2.4114 2.62%
2023-09-21 0 2.670 2.670 2.690 2.660 2.740 4,739,000 12,733,330 2.6869 2.379 2.379 2.396 2.370 2.441 5,319,645 2.3936 -3.26%
2023-09-20 0 2.760 2.760 2.770 2.740 2.790 2,261,500 6,244,968 2.7614 2.459 2.459 2.468 2.441 2.485 2,538,590 2.4600 -0.72%
2023-09-19 0 2.780 2.780 2.790 2.780 2.830 1,886,000 5,272,733 2.7957 2.477 2.477 2.485 2.477 2.521 2,117,082 2.4906 -1.77%
2023-09-18 0 2.830 2.810 2.830 2.800 2.860 933,000 2,635,060 2.8243 2.521 2.503 2.521 2.494 2.548 1,047,316 2.5160 -0.35%
2023-09-15 0 2.840 2.830 2.840 2.770 2.890 3,996,000 11,316,525 2.8320 2.530 2.521 2.530 2.468 2.575 4,485,609 2.5229 0.71%
2023-09-14 0 2.820 2.800 2.820 2.780 2.840 1,656,550 4,651,319 2.8078 2.512 2.494 2.512 2.477 2.530 1,859,519 2.5014 0.00%
2023-09-13 0 2.820 2.810 2.820 2.810 2.890 1,550,000 4,404,837 2.8418 2.512 2.503 2.512 2.503 2.575 1,739,914 2.5316 -1.40%
2023-09-12 0 2.860 2.860 2.880 2.800 2.880 1,395,000 3,991,760 2.8615 2.548 2.548 2.566 2.494 2.566 1,565,922 2.5491 1.06%
2023-09-11 0 2.830 2.820 2.830 2.760 2.840 2,332,500 6,532,970 2.8008 2.521 2.512 2.521 2.459 2.530 2,618,289 2.4951 0.71%
2023-09-07 0 2.810 2.800 2.810 2.790 2.850 2,028,500 5,705,720 2.8128 2.503 2.494 2.503 2.485 2.539 2,277,042 2.5058 -0.71%
2023-09-06 0 2.830 2.830 2.840 2.820 2.890 2,398,500 6,802,705 2.8362 2.521 2.521 2.530 2.512 2.575 2,692,376 2.5267 -1.74%
2023-09-05 0 2.880 2.860 2.880 2.850 2.970 2,219,000 6,383,946 2.8769 2.566 2.548 2.566 2.539 2.646 2,490,883 2.5629 -0.69%
2023-09-04 0 2.900 2.850 2.900 2.800 2.930 5,751,000 16,509,390 2.8707 2.583 2.539 2.583 2.494 2.610 6,455,640 2.5574 4.69%
2023-08-31 0 2.770 2.760 2.770 2.760 2.880 4,187,500 11,713,332 2.7972 2.468 2.459 2.468 2.459 2.566 4,700,573 2.4919 -2.81%
2023-08-30 0 2.850 2.830 2.850 2.820 2.920 4,114,000 11,725,980 2.8503 2.539 2.521 2.539 2.512 2.601 4,618,067 2.5392 -1.38%
2023-08-29 0 2.890 2.880 2.890 2.830 2.910 3,806,000 10,921,052 2.8694 2.575 2.566 2.575 2.521 2.592 4,272,330 2.5562 2.85%
2023-08-28 0 2.930 2.930 2.940 2.930 3.050 2,585,000 7,670,265 2.9672 2.503 2.503 2.512 2.503 2.606 3,025,644 2.5351 -0.34%
2023-08-25 0 2.940 2.910 2.940 2.900 2.970 1,484,000 4,357,164 2.9361 2.512 2.486 2.512 2.478 2.537 1,736,965 2.5085 -0.34%
2023-08-24 0 2.950 2.950 2.960 2.900 2.990 2,650,500 7,846,748 2.9605 2.520 2.520 2.529 2.478 2.555 3,102,309 2.5293 1.72%
2023-08-23 0 2.900 2.890 2.900 2.880 3.000 3,628,500 10,541,985 2.9053 2.478 2.469 2.478 2.461 2.563 4,247,021 2.4822 -1.69%
2023-08-22 0 2.950 2.940 2.950 2.880 3.020 6,234,500 18,298,542 2.9350 2.520 2.512 2.520 2.461 2.580 7,297,244 2.5076 0.34%
2023-08-21 0 2.940 2.940 2.950 2.930 3.070 5,927,500 17,624,136 2.9733 2.512 2.512 2.520 2.503 2.623 6,937,913 2.5403 -4.23%
2023-08-18 0 3.070 3.060 3.070 3.040 3.210 7,478,500 23,119,991 3.0915 2.623 2.614 2.623 2.597 2.743 8,753,299 2.6413 -2.54%
2023-08-17 0 3.150 3.150 3.160 2.880 3.160 19,538,500 59,670,380 3.0540 2.691 2.691 2.700 2.461 2.700 22,869,069 2.6092 9.37%
2023-08-16 0 2.880 2.870 2.880 2.810 2.910 6,713,000 19,316,422 2.8775 2.461 2.452 2.461 2.401 2.486 7,857,310 2.4584 -1.37%
2023-08-15 0 2.920 2.920 2.930 2.870 2.960 2,393,000 6,978,460 2.9162 2.495 2.495 2.503 2.452 2.529 2,800,915 2.4915 -0.68%
2023-08-14 0 2.940 2.910 2.940 2.860 2.980 7,539,047 21,887,989 2.9033 2.512 2.486 2.512 2.443 2.546 8,824,167 2.4805 -1.01%
2023-08-11 0 2.970 2.960 2.970 2.960 3.070 6,808,000 20,419,615 2.9994 2.537 2.529 2.537 2.529 2.623 7,968,504 2.5625 -3.57%
2023-08-10 0 3.080 3.070 3.080 3.040 3.100 3,170,079 9,729,458 3.0692 2.631 2.623 2.631 2.597 2.649 3,710,457 2.6222 0.00%
2023-08-09 0 3.080 3.080 3.090 3.060 3.130 2,253,500 6,938,364 3.0789 2.631 2.631 2.640 2.614 2.674 2,637,636 2.6305 0.00%
2023-08-08 0 3.080 3.070 3.080 3.050 3.150 4,618,000 14,234,367 3.0824 2.631 2.623 2.631 2.606 2.691 5,405,193 2.6335 -2.84%
2023-08-07 0 3.170 3.150 3.170 3.080 3.200 3,325,500 10,414,488 3.1317 2.708 2.691 2.708 2.631 2.734 3,892,371 2.6756 0.00%
2023-08-04 0 3.170 3.160 3.170 3.150 3.300 5,526,000 17,718,070 3.2063 2.708 2.700 2.708 2.691 2.819 6,467,972 2.7394 -1.25%
2023-08-03 0 3.210 3.190 3.210 3.150 3.260 3,679,500 11,797,905 3.2064 2.743 2.725 2.743 2.691 2.785 4,306,714 2.7394 0.31%
2023-08-02 0 3.200 3.190 3.200 3.170 3.280 4,745,500 15,234,065 3.2102 2.734 2.725 2.734 2.708 2.802 5,554,427 2.7427 -0.31%
2023-08-01 0 3.210 3.210 3.220 3.190 3.340 6,752,500 22,016,815 3.2605 2.743 2.743 2.751 2.725 2.854 7,903,544 2.7857 -1.83%
2023-07-31 0 3.270 3.260 3.270 3.220 3.470 11,574,000 38,422,367 3.3197 2.794 2.785 2.794 2.751 2.965 13,546,925 2.8362 -0.30%
2023-07-28 0 3.280 3.260 3.280 3.170 3.370 14,374,500 46,747,840 3.2521 2.802 2.785 2.802 2.708 2.879 16,824,804 2.7785 3.47%
2023-07-27 0 3.170 3.150 3.170 3.080 3.170 4,158,500 13,028,041 3.1329 2.708 2.691 2.708 2.631 2.708 4,867,366 2.6766 2.59%
2023-07-26 0 3.090 3.080 3.090 3.060 3.110 1,514,000 4,672,147 3.0860 2.640 2.631 2.640 2.614 2.657 1,772,079 2.6365 0.32%
2023-07-25 0 3.080 3.070 3.090 2.990 3.130 6,912,500 21,313,683 3.0834 2.631 2.623 2.640 2.555 2.674 8,090,818 2.6343 4.41%
2023-07-24 0 2.950 2.950 2.960 2.910 3.030 3,956,500 11,736,329 2.9663 2.520 2.520 2.529 2.486 2.589 4,630,932 2.5343 -1.34%
2023-07-21 0 2.990 2.990 3.000 2.920 3.080 7,226,000 21,852,100 3.0241 2.555 2.555 2.563 2.495 2.631 8,457,757 2.5837 1.36%
2023-07-20 0 2.950 2.940 2.950 2.940 3.000 2,146,500 6,362,540 2.9641 2.520 2.512 2.520 2.512 2.563 2,512,396 2.5325 -0.34%
2023-07-19 0 2.960 2.950 2.960 2.860 2.960 8,027,500 23,309,785 2.9037 2.529 2.520 2.529 2.443 2.529 9,395,883 2.4809 1.37%
2023-07-18 0 2.920 2.910 2.920 2.910 2.970 6,932,000 20,338,460 2.9340 2.495 2.486 2.495 2.486 2.537 8,113,642 2.5067 -1.68%
2023-07-14 0 2.970 2.960 2.970 2.950 3.060 1,981,496 5,904,592 2.9799 2.537 2.529 2.537 2.520 2.614 2,319,265 2.5459 -1.33%
2023-07-13 0 3.010 3.010 3.020 2.970 3.070 9,940,000 30,005,450 3.0187 2.572 2.572 2.580 2.537 2.623 11,634,391 2.5790 2.38%
2023-07-12 0 2.940 2.940 2.950 2.930 3.010 4,412,000 13,070,655 2.9625 2.512 2.512 2.520 2.503 2.572 5,164,078 2.5311 -2.00%
2023-07-11 0 3.000 2.970 3.000 2.970 3.010 2,856,750 8,538,127 2.9888 2.563 2.537 2.563 2.537 2.572 3,343,717 2.5535 0.67%
2023-07-10 0 2.980 2.980 2.990 2.970 3.040 2,506,000 7,522,496 3.0018 2.546 2.546 2.555 2.537 2.597 2,933,177 2.5646 0.34%
2023-07-07 0 2.970 2.970 2.990 2.970 3.030 2,219,000 6,650,300 2.9970 2.537 2.537 2.555 2.537 2.589 2,597,255 2.5605 -1.98%
2023-07-06 0 3.030 3.030 3.050 2.990 3.090 3,737,000 11,321,135 3.0295 2.589 2.589 2.606 2.555 2.640 4,374,016 2.5883 -0.33%
2023-07-05 0 3.040 3.030 3.040 3.010 3.120 5,274,000 16,075,785 3.0481 2.597 2.589 2.597 2.572 2.666 6,173,016 2.6042 -3.18%
2023-07-04 0 3.140 3.140 3.160 3.110 3.200 3,145,500 9,890,090 3.1442 2.683 2.683 2.700 2.657 2.734 3,681,688 2.6863 -0.32%
2023-07-03 0 3.150 3.150 3.160 3.040 3.170 3,655,583 11,392,072 3.1163 2.691 2.691 2.700 2.597 2.708 4,278,720 2.6625 2.61%
2023-06-30 0 3.070 3.060 3.070 2.990 3.090 3,687,500 11,258,910 3.0533 2.623 2.614 2.623 2.555 2.640 4,316,078 2.6086 0.99%
2023-06-29 0 3.040 3.040 3.050 3.000 3.110 3,475,000 10,608,500 3.0528 2.597 2.597 2.606 2.563 2.657 4,067,355 2.6082 -2.25%
2023-06-28 0 3.110 3.110 3.120 3.040 3.130 1,369,000 4,225,500 3.0866 2.657 2.657 2.666 2.597 2.674 1,602,362 2.6370 0.00%
2023-06-27 0 3.110 3.090 3.110 3.050 3.120 3,390,000 10,478,225 3.0909 2.657 2.640 2.657 2.606 2.666 3,967,866 2.6408 2.64%
2023-06-26 0 3.030 3.020 3.030 2.970 3.080 5,815,407 17,605,572 3.0274 2.589 2.580 2.589 2.537 2.631 6,806,712 2.5865 3.41%
2023-06-23 0 2.930 2.930 2.940 2.920 3.080 3,987,500 11,778,640 2.9539 2.503 2.503 2.512 2.495 2.631 4,667,217 2.5237 -6.09%
2023-06-21 0 3.120 3.100 3.120 3.100 3.230 5,678,000 17,883,975 3.1497 2.666 2.649 2.666 2.649 2.760 6,645,882 2.6910 -4.29%
2023-06-20 0 3.260 3.220 3.260 3.210 3.280 4,968,000 16,109,195 3.2426 2.785 2.751 2.785 2.743 2.802 5,814,854 2.7704 -0.31%
2023-06-19 0 3.270 3.240 3.270 3.200 3.420 8,772,000 28,606,993 3.2612 2.794 2.768 2.794 2.734 2.922 10,267,291 2.7862 -2.39%
2023-06-16 0 3.350 3.340 3.350 3.270 3.380 8,353,500 27,878,810 3.3374 2.862 2.854 2.862 2.794 2.888 9,777,453 2.8513 1.52%
2023-06-15 0 3.300 3.290 3.300 3.210 3.330 8,753,500 28,798,630 3.2900 2.819 2.811 2.819 2.743 2.845 10,245,638 2.8108 2.17%
2023-06-14 0 3.230 3.200 3.230 3.150 3.310 15,607,500 50,820,880 3.2562 2.760 2.734 2.760 2.691 2.828 18,267,983 2.7820 2.54%
2023-06-13 0 3.150 3.150 3.160 3.060 3.160 7,257,500 22,545,056 3.1064 2.691 2.691 2.700 2.614 2.700 8,494,627 2.6540 0.32%
2023-06-12 0 3.140 3.120 3.140 3.030 3.170 6,629,500 20,482,292 3.0896 2.683 2.666 2.683 2.589 2.708 7,759,577 2.6396 1.29%
2023-06-09 0 3.100 3.100 3.110 3.080 3.180 6,711,000 21,002,870 3.1296 2.649 2.649 2.657 2.631 2.717 7,854,969 2.6738 -1.90%
2023-06-08 0 3.160 3.160 3.170 3.130 3.200 2,132,000 6,747,605 3.1649 2.700 2.700 2.708 2.674 2.734 2,495,425 2.7040 -2.17%
2023-06-07 0 3.230 3.210 3.230 3.160 3.230 3,996,000 12,792,455 3.2013 2.760 2.743 2.760 2.700 2.760 4,677,166 2.7351 2.87%
2023-06-06 0 3.140 3.130 3.140 3.100 3.200 2,671,000 8,423,610 3.1537 2.683 2.674 2.683 2.649 2.734 3,126,304 2.6944 -0.95%
2023-06-05 0 3.170 3.160 3.170 3.130 3.230 3,176,000 10,053,595 3.1655 2.708 2.700 2.708 2.674 2.760 3,717,387 2.7045 -1.55%
2023-06-02 0 3.220 3.200 3.220 3.150 3.250 5,241,675 16,825,311 3.2099 2.751 2.734 2.751 2.691 2.777 6,135,181 2.7424 3.87%
2023-06-01 0 3.100 3.090 3.100 3.000 3.220 11,730,000 36,500,335 3.1117 2.649 2.640 2.649 2.563 2.751 13,729,518 2.6585 1.97%
2023-05-31 0 3.040 3.000 3.040 2.970 3.220 23,804,159 72,244,063 3.0349 2.597 2.563 2.597 2.537 2.751 27,861,860 2.5929 -5.88%
2023-05-30 0 3.230 3.220 3.230 3.120 3.260 3,518,000 11,255,395 3.1994 2.760 2.751 2.760 2.666 2.785 4,117,685 2.7334 2.54%
2023-05-29 0 3.150 3.130 3.150 3.110 3.350 7,157,500 22,696,469 3.1710 2.691 2.674 2.691 2.657 2.862 8,377,581 2.7092 -3.96%
2023-05-25 0 3.280 3.280 3.300 3.270 3.340 4,810,000 15,867,049 3.2988 2.802 2.802 2.819 2.794 2.854 5,629,922 2.8183 -1.80%
2023-05-24 0 3.340 3.340 3.370 3.320 3.440 4,399,000 14,892,598 3.3855 2.854 2.854 2.879 2.836 2.939 5,148,862 2.8924 -2.05%
2023-05-23 0 3.410 3.370 3.410 3.360 3.470 5,173,500 17,570,390 3.3962 2.913 2.879 2.913 2.871 2.965 6,055,384 2.9016 -0.87%
2023-05-22 0 3.440 3.420 3.440 3.210 3.490 13,274,500 45,207,285 3.4056 2.939 2.922 2.939 2.743 2.982 15,537,296 2.9096 7.17%
2023-05-19 0 3.210 3.210 3.220 3.190 3.270 6,909,500 22,209,892 3.2144 2.743 2.743 2.751 2.725 2.794 8,087,306 2.7463 -1.53%
2023-05-18 0 3.260 3.230 3.260 3.220 3.310 3,405,000 11,095,612 3.2586 2.785 2.760 2.785 2.751 2.828 3,985,423 2.7840 -0.61%
2023-05-17 0 3.280 3.270 3.280 3.250 3.360 4,600,500 15,102,580 3.2828 2.802 2.794 2.802 2.777 2.871 5,384,710 2.8047 -2.09%
2023-05-16 0 3.350 3.330 3.350 3.320 3.420 2,383,500 8,015,220 3.3628 2.862 2.845 2.862 2.836 2.922 2,789,796 2.8730 -0.30%
2023-05-15 0 3.360 3.360 3.370 3.260 3.400 10,820,500 35,868,920 3.3149 2.871 2.871 2.879 2.785 2.905 12,664,982 2.8321 1.51%
2023-05-12 0 3.310 3.300 3.310 3.290 3.390 7,222,500 23,983,039 3.3206 2.828 2.819 2.828 2.811 2.896 8,453,661 2.8370 -2.07%
2023-05-11 0 3.380 3.350 3.380 3.330 3.420 2,432,500 8,182,210 3.3637 2.888 2.862 2.888 2.845 2.922 2,847,148 2.8738 0.00%
2023-05-10 0 3.380 3.370 3.380 3.330 3.440 6,782,555 22,724,529 3.3504 2.888 2.879 2.888 2.845 2.939 7,938,722 2.8625 -0.59%
2023-05-09 0 3.400 3.380 3.400 3.370 3.480 4,373,500 15,005,760 3.4311 2.905 2.888 2.905 2.879 2.973 5,119,015 2.9314 -1.45%
2023-05-08 0 3.450 3.420 3.450 3.420 3.560 10,657,995 37,170,410 3.4876 2.948 2.922 2.948 2.922 3.042 12,474,777 2.9796 -1.99%
2023-05-05 0 3.520 3.500 3.520 3.460 3.550 6,239,000 21,896,947 3.5097 3.007 2.990 3.007 2.956 3.033 7,302,511 2.9986 1.44%
2023-05-04 0 3.470 3.470 3.480 3.430 3.540 11,193,047 38,894,952 3.4749 2.965 2.965 2.973 2.930 3.024 13,101,035 2.9688 0.58%
2023-05-03 0 3.450 3.440 3.450 3.300 3.460 3,097,000 10,555,785 3.4084 2.948 2.939 2.948 2.819 2.956 3,624,920 2.9120 0.58%
2023-05-02 0 3.430 3.430 3.440 3.340 3.580 3,729,100 12,728,283 3.4132 2.930 2.930 2.939 2.854 3.059 4,364,769 2.9161 -4.19%
2023-04-28 0 3.580 3.580 3.590 3.500 3.600 6,407,000 22,743,808 3.5498 3.059 3.059 3.067 2.990 3.076 7,499,149 3.0329 0.85%
2023-04-27 0 3.550 3.540 3.550 3.480 3.600 11,956,000 42,059,280 3.5178 3.033 3.024 3.033 2.973 3.076 13,994,042 3.0055 0.28%
2023-04-26 0 3.540 3.530 3.540 3.460 3.570 7,775,000 27,317,385 3.5135 3.024 3.016 3.024 2.956 3.050 9,100,341 3.0018 0.28%
2023-04-25 0 3.530 3.510 3.530 3.480 3.640 9,129,500 32,231,835 3.5305 3.016 2.999 3.016 2.973 3.110 10,685,731 3.0163 -3.02%
2023-04-24 0 3.640 3.630 3.640 3.530 3.660 7,157,000 25,668,135 3.5864 3.110 3.101 3.110 3.016 3.127 8,376,995 3.0641 -0.55%
2023-04-21 0 3.660 3.660 3.670 3.630 3.800 8,131,000 29,908,180 3.6783 3.127 3.127 3.136 3.101 3.247 9,517,025 3.1426 -3.68%
2023-04-20 0 3.800 3.780 3.800 3.730 3.830 5,185,500 19,534,860 3.7672 3.247 3.229 3.247 3.187 3.272 6,069,430 3.2186 -0.78%
2023-04-19 0 3.830 3.800 3.830 3.790 3.860 4,765,000 18,198,522 3.8192 3.272 3.247 3.272 3.238 3.298 5,577,251 3.2630 -0.52%
2023-04-18 0 3.850 3.840 3.850 3.800 3.890 6,696,500 25,777,385 3.8494 3.289 3.281 3.289 3.247 3.323 7,837,998 3.2888 -0.26%
2023-04-17 0 3.860 3.840 3.860 3.800 3.960 11,146,000 42,763,965 3.8367 3.298 3.281 3.298 3.247 3.383 13,045,968 3.2779 -2.28%
2023-04-14 0 3.950 3.910 3.950 3.890 4.020 11,281,000 44,497,281 3.9444 3.375 3.341 3.375 3.323 3.435 13,203,980 3.3700 2.07%
2023-04-13 0 3.870 3.860 3.870 3.760 3.880 7,862,000 30,091,760 3.8275 3.306 3.298 3.306 3.212 3.315 9,202,171 3.2701 0.52%
2023-04-12 0 3.850 3.810 3.850 3.780 3.940 12,843,500 49,213,965 3.8318 3.289 3.255 3.289 3.229 3.366 15,032,827 3.2738 -1.79%
2023-04-11 0 3.920 3.910 3.920 3.730 3.930 20,950,854 80,812,405 3.8572 3.349 3.341 3.349 3.187 3.358 24,522,175 3.2955 5.38%
2023-04-06 0 3.720 3.700 3.720 3.560 3.720 11,094,000 40,356,008 3.6376 3.178 3.161 3.178 3.042 3.178 12,985,104 3.1079 0.00%
2023-04-04 0 3.720 3.700 3.720 3.580 3.820 15,533,500 57,078,040 3.6745 3.178 3.161 3.178 3.059 3.264 18,181,369 3.1394 2.20%
2023-04-03 0 3.640 3.630 3.640 3.620 4.040 33,745,500 128,195,370 3.7989 3.110 3.101 3.110 3.093 3.452 39,497,820 3.2456 -1.89%
2023-03-31 0 3.710 3.700 3.710 3.640 3.780 6,587,500 24,542,518 3.7256 3.170 3.161 3.170 3.110 3.229 7,710,417 3.1830 1.92%
2023-03-30 0 3.640 3.620 3.640 3.570 3.650 3,024,000 10,912,325 3.6086 3.110 3.093 3.110 3.050 3.118 3,539,477 3.0830 1.39%
2023-03-29 0 3.590 3.570 3.590 3.560 3.720 10,314,000 37,377,850 3.6240 3.067 3.050 3.067 3.042 3.178 12,072,144 3.0962 1.70%
2023-03-28 0 3.530 3.520 3.530 3.510 3.630 7,136,000 25,528,730 3.5775 3.016 3.007 3.016 2.999 3.101 8,352,416 3.0564 -2.75%
2023-03-27 0 3.630 3.620 3.630 3.550 3.730 10,466,500 37,980,304 3.6287 3.101 3.093 3.101 3.033 3.187 12,250,639 3.1003 -2.42%
2023-03-24 0 3.720 3.710 3.720 3.620 3.750 5,603,500 20,781,497 3.7087 3.178 3.170 3.178 3.093 3.204 6,558,683 3.1685 1.09%
2023-03-23 0 3.680 3.670 3.680 3.590 3.720 10,172,000 37,232,664 3.6603 3.144 3.136 3.144 3.067 3.178 11,905,938 3.1272 1.94%
2023-03-22 0 3.610 3.600 3.610 3.540 3.790 21,444,954 78,119,651 3.6428 3.084 3.076 3.084 3.024 3.238 25,100,501 3.1123 -1.90%
2023-03-21 0 3.680 3.670 3.680 3.620 3.750 12,923,500 47,362,788 3.6649 3.144 3.136 3.144 3.093 3.204 15,126,464 3.1311 0.27%
2023-03-20 0 3.670 3.650 3.670 3.630 3.790 4,882,000 17,937,602 3.6742 3.136 3.118 3.136 3.101 3.238 5,714,195 3.1391 -2.91%
2023-03-17 0 3.780 3.780 3.810 3.750 3.840 3,557,500 13,479,609 3.7891 3.229 3.229 3.255 3.204 3.281 4,163,918 3.2372 0.80%
2023-03-16 0 3.750 3.720 3.750 3.670 3.790 3,539,500 13,241,520 3.7411 3.204 3.178 3.204 3.136 3.238 4,142,850 3.1962 0.81%
2023-03-15 0 3.720 3.690 3.720 3.670 3.840 8,593,758 32,113,666 3.7369 3.178 3.153 3.178 3.136 3.281 10,058,666 3.1926 2.20%
2023-03-14 0 3.640 3.640 3.660 3.610 3.810 11,338,500 41,736,280 3.6809 3.110 3.110 3.127 3.084 3.255 13,271,282 3.1449 -3.19%
2023-03-13 0 3.760 3.750 3.760 3.740 3.850 12,466,500 47,278,180 3.7924 3.212 3.204 3.212 3.195 3.289 14,591,563 3.2401 -1.05%
2023-03-10 0 3.800 3.770 3.800 3.650 3.840 11,257,500 42,417,572 3.7679 3.247 3.221 3.247 3.118 3.281 13,176,474 3.2192 -1.30%
2023-03-09 0 3.850 3.840 3.850 3.840 3.940 2,764,000 10,744,780 3.8874 3.289 3.281 3.289 3.281 3.366 3,235,157 3.3213 -1.79%
2023-03-08 0 3.920 3.900 3.920 3.870 4.080 8,251,000 32,222,735 3.9053 3.349 3.332 3.349 3.306 3.486 9,657,481 3.3366 -2.49%
2023-03-07 0 4.020 4.010 4.020 3.970 4.120 6,403,105 25,849,000 4.0369 3.435 3.426 3.435 3.392 3.520 7,494,590 3.4490 -1.95%
2023-03-06 0 4.100 4.090 4.100 4.000 4.160 6,816,500 27,615,790 4.0513 3.503 3.494 3.503 3.417 3.554 7,978,453 3.4613 0.00%
2023-03-03 0 4.100 4.090 4.100 4.070 4.250 5,956,500 24,567,613 4.1245 3.503 3.494 3.503 3.477 3.631 6,971,856 3.5238 -0.97%
2023-03-02 0 4.140 4.130 4.140 4.070 4.220 4,805,925 19,963,945 4.1540 3.537 3.529 3.537 3.477 3.605 5,625,152 3.5490 0.24%
2023-03-01 0 4.130 4.130 4.140 3.980 4.140 7,186,000 29,277,507 4.0742 3.529 3.529 3.537 3.400 3.537 8,410,939 3.4809 4.29%
2023-02-28 0 3.960 3.950 3.960 3.930 4.160 17,524,003 70,842,836 4.0426 3.383 3.375 3.383 3.358 3.554 20,511,177 3.4539 0.25%
2023-02-27 0 3.950 3.940 3.950 3.880 3.970 2,950,375 11,614,098 3.9365 3.375 3.366 3.375 3.315 3.392 3,453,301 3.3632 0.51%
2023-02-24 0 3.930 3.910 3.930 3.880 4.010 3,180,196 12,452,445 3.9156 3.358 3.341 3.358 3.315 3.426 3,722,298 3.3454 -1.26%
2023-02-23 0 3.980 3.970 3.980 3.900 4.020 3,826,473 15,249,997 3.9854 3.400 3.392 3.400 3.332 3.435 4,478,741 3.4050 2.05%
2023-02-22 0 3.900 3.900 3.910 3.860 4.040 19,482,500 76,491,378 3.9262 3.332 3.332 3.341 3.298 3.452 22,803,523 3.3544 -2.99%
2023-02-21 0 4.020 4.020 4.030 3.990 4.150 12,212,500 49,754,490 4.0741 3.435 3.435 3.443 3.409 3.546 14,294,265 3.4807 -1.71%
2023-02-20 0 4.090 4.080 4.090 3.980 4.110 13,223,910 53,456,830 4.0424 3.494 3.486 3.494 3.400 3.511 15,478,082 3.4537 0.49%
2023-02-17 0 4.070 4.060 4.070 4.050 4.200 4,142,500 17,036,770 4.1127 3.477 3.469 3.477 3.460 3.588 4,848,638 3.5137 -2.40%
2023-02-16 0 4.170 4.150 4.170 4.110 4.250 7,392,000 30,990,620 4.1925 3.563 3.546 3.563 3.511 3.631 8,652,054 3.5819 0.48%
2023-02-15 0 4.150 4.130 4.150 4.090 4.300 12,103,500 50,122,272 4.1411 3.546 3.529 3.546 3.494 3.674 14,166,685 3.5380 -3.49%
2023-02-14 0 4.300 4.300 4.310 4.300 4.420 12,139,000 52,848,665 4.3536 3.674 3.674 3.682 3.674 3.776 14,208,236 3.7196 -2.05%
2023-02-13 0 4.390 4.380 4.390 4.290 4.430 10,077,500 43,903,215 4.3566 3.751 3.742 3.751 3.665 3.785 11,795,329 3.7221 0.23%
2023-02-10 0 4.380 4.370 4.380 4.320 4.420 9,423,159 41,252,769 4.3778 3.742 3.734 3.742 3.691 3.776 11,029,448 3.7402 0.69%
2023-02-09 0 4.350 4.350 4.360 4.300 4.420 7,188,000 31,321,960 4.3575 3.716 3.716 3.725 3.674 3.776 8,413,280 3.7229 0.93%
2023-02-08 0 4.310 4.280 4.310 4.240 4.360 7,831,000 33,570,628 4.2869 3.682 3.657 3.682 3.623 3.725 9,165,887 3.6626 0.47%
2023-02-07 0 4.290 4.280 4.290 4.260 4.390 7,491,662 32,429,913 4.3288 3.665 3.657 3.665 3.640 3.751 8,768,705 3.6984 -0.46%
2023-02-06 0 4.310 4.290 4.310 4.250 4.410 10,973,500 47,210,048 4.3022 3.682 3.665 3.682 3.631 3.768 12,844,063 3.6756 -0.46%
2023-02-03 0 4.330 4.320 4.330 4.280 4.380 8,946,496 38,750,768 4.3314 3.699 3.691 3.699 3.657 3.742 10,471,532 3.7006 0.70%
2023-02-02 0 4.300 4.300 4.320 4.240 4.420 17,491,000 75,879,684 4.3382 3.674 3.674 3.691 3.623 3.776 20,472,548 3.7064 1.90%
2023-02-01 0 4.220 4.210 4.220 4.220 4.350 12,449,000 52,998,285 4.2572 3.605 3.597 3.605 3.605 3.716 14,571,080 3.6372 -1.63%
2023-01-31 0 4.290 4.280 4.290 4.160 4.450 19,648,000 83,547,125 4.2522 3.665 3.657 3.665 3.554 3.802 22,997,234 3.6329 0.23%
2023-01-30 0 4.280 4.270 4.280 4.260 4.500 44,892,000 198,343,487 4.4182 3.657 3.648 3.657 3.640 3.845 52,544,373 3.7748 -3.17%
2023-01-27 0 4.420 4.410 4.420 4.300 4.430 11,191,000 49,132,570 4.3904 3.776 3.768 3.776 3.674 3.785 13,098,639 3.7510 4.00%
2023-01-26 0 4.250 4.250 4.260 4.160 4.300 4,657,500 19,740,330 4.2384 3.631 3.631 3.640 3.554 3.674 5,451,426 3.6211 2.91%
2023-01-20 0 4.130 4.130 4.140 4.020 4.170 5,064,000 20,812,807 4.1100 3.529 3.529 3.537 3.435 3.563 5,927,219 3.5114 1.72%
2023-01-19 0 4.060 4.050 4.070 3.990 4.090 6,325,500 25,508,536 4.0327 3.469 3.460 3.477 3.409 3.494 7,403,756 3.4454 1.00%
2023-01-18 0 4.020 4.020 4.030 4.000 4.150 26,932,000 109,350,085 4.0602 3.435 3.435 3.443 3.417 3.546 31,522,879 3.4689 -2.19%
2023-01-17 0 4.110 4.110 4.120 4.080 4.350 24,813,000 103,420,190 4.1680 3.511 3.511 3.520 3.486 3.716 29,042,670 3.5610 -3.97%
2023-01-16 0 4.280 4.280 4.290 4.040 4.350 59,308,000 251,657,355 4.2432 3.657 3.657 3.665 3.452 3.716 69,417,751 3.6253 7.00%
2023-01-13 0 4.000 4.000 4.010 3.980 4.370 81,254,828 331,745,493 4.0828 3.417 3.417 3.426 3.400 3.734 95,105,676 3.4882 -5.66%
2023-01-12 0 4.240 4.230 4.240 4.180 4.590 82,138,709 356,795,737 4.3438 3.623 3.614 3.623 3.571 3.922 96,140,225 3.7112 -5.78%
2023-01-11 0 4.500 4.490 4.500 4.320 5.800 234,325,397 1,103,477,669 4.7092 3.845 3.836 3.845 3.691 4.955 274,268,938 4.0233 -22.95%
2023-01-10 0 5.840 5.840 5.850 5.580 5.930 12,125,500 70,415,973 5.8073 4.989 4.989 4.998 4.767 5.066 14,192,435 4.9615 1.92%
2023-01-09 0 5.730 5.730 5.740 5.460 5.770 33,766,536 184,708,607 5.4702 4.896 4.896 4.904 4.665 4.930 39,522,442 4.6735 4.95%
2023-01-06 0 5.460 5.450 5.460 5.310 5.690 23,250,100 126,308,064 5.4326 4.665 4.656 4.665 4.537 4.861 27,213,355 4.6414 -3.02%
2023-01-05 0 5.630 5.620 5.630 5.600 6.000 15,118,744 86,642,260 5.7308 4.810 4.802 4.810 4.784 5.126 17,695,913 4.8962 0.18%
2023-01-04 0 5.620 5.610 5.620 5.520 5.790 13,461,500 75,478,708 5.6070 4.802 4.793 4.802 4.716 4.947 15,756,172 4.7904 0.00%
2023-01-03 0 5.620 5.600 5.620 5.320 5.700 5,753,419 32,290,190 5.6123 4.802 4.784 4.802 4.545 4.870 6,734,157 4.7950 0.00%
2022-12-30 0 5.620 5.610 5.620 5.530 5.790 9,125,000 51,319,680 5.6241 4.802 4.793 4.802 4.725 4.947 10,680,464 4.8050 0.54%
2022-12-29 0 5.590 5.530 5.590 5.440 5.790 13,862,000 78,003,010 5.6271 4.776 4.725 4.776 4.648 4.947 16,224,942 4.8076 0.00%
2022-12-28 0 5.590 5.550 5.590 5.380 5.750 11,366,630 63,619,124 5.5970 4.776 4.742 4.776 4.596 4.913 13,304,207 4.7819 4.49%
2022-12-23 0 5.350 5.330 5.350 5.190 5.470 10,610,199 56,554,870 5.3302 4.571 4.554 4.571 4.434 4.673 12,418,833 4.5540 -0.93%
2022-12-22 0 5.400 5.380 5.400 5.170 5.500 15,147,000 82,111,315 5.4210 4.614 4.596 4.614 4.417 4.699 17,728,986 4.6315 3.65%
2022-12-21 0 5.210 5.190 5.210 4.930 5.230 6,047,500 31,129,905 5.1476 4.451 4.434 4.451 4.212 4.468 7,078,368 4.3979 3.37%
2022-12-20 0 5.040 5.020 5.040 4.930 5.170 6,119,000 30,716,172 5.0198 4.306 4.289 4.306 4.212 4.417 7,162,056 4.2887 -1.75%
2022-12-19 0 5.130 5.130 5.150 5.100 5.300 3,899,000 20,165,076 5.1719 4.383 4.383 4.400 4.357 4.528 4,563,631 4.4186 -1.91%
2022-12-16 0 5.230 5.220 5.230 5.150 5.410 8,177,000 42,827,717 5.2376 4.468 4.460 4.468 4.400 4.622 9,570,867 4.4748 -2.06%
2022-12-15 0 5.340 5.300 5.340 5.210 5.530 6,993,000 36,984,904 5.2888 4.562 4.528 4.562 4.451 4.725 8,185,040 4.5186 -1.84%
2022-12-14 0 5.440 5.420 5.440 5.320 5.550 5,658,500 30,624,130 5.4121 4.648 4.631 4.648 4.545 4.742 6,623,058 4.6239 0.37%
2022-12-13 0 5.420 5.420 5.430 5.090 5.470 10,339,550 55,636,319 5.3809 4.631 4.631 4.639 4.349 4.673 12,102,049 4.5973 4.03%
2022-12-12 0 5.210 5.200 5.210 5.120 5.480 20,260,890 105,360,411 5.2002 4.451 4.443 4.451 4.374 4.682 23,714,599 4.4429 -5.62%
2022-12-09 0 5.520 5.510 5.520 5.370 5.620 9,615,115 52,928,066 5.5047 4.716 4.708 4.716 4.588 4.802 11,254,125 4.7030 0.91%
2022-12-08 0 5.470 5.450 5.470 5.280 5.550 16,246,615 88,464,570 5.4451 4.673 4.656 4.673 4.511 4.742 19,016,043 4.6521 3.80%
2022-12-07 0 5.270 5.270 5.280 5.210 5.800 23,610,500 129,491,035 5.4845 4.502 4.502 4.511 4.451 4.955 27,635,190 4.6857 -4.01%
2022-12-06 0 5.490 5.490 5.520 5.350 5.680 24,217,137 133,943,083 5.5309 4.690 4.690 4.716 4.571 4.853 28,345,235 4.7254 0.92%
2022-12-05 0 5.440 5.440 5.450 5.160 5.600 37,183,154 201,701,767 5.4245 4.648 4.648 4.656 4.409 4.784 43,521,463 4.6345 5.22%
2022-12-02 0 5.170 5.160 5.170 4.960 5.230 14,193,599 72,414,757 5.1019 4.417 4.409 4.417 4.238 4.468 16,613,066 4.3589 2.58%
2022-12-01 0 5.040 5.030 5.040 4.870 5.310 50,002,650 252,870,159 5.0571 4.306 4.297 4.306 4.161 4.537 58,526,194 4.3206 2.02%
2022-11-30 0 4.940 4.930 4.940 4.450 4.960 49,398,000 234,109,939 4.7393 4.221 4.212 4.221 3.802 4.238 57,818,474 4.0491 8.10%
2022-11-29 0 4.570 4.560 4.570 4.180 4.610 30,682,500 138,420,636 4.5114 3.904 3.896 3.904 3.571 3.939 35,912,696 3.8544 8.81%
2022-11-28 0 4.200 4.170 4.200 3.790 4.240 12,038,000 48,740,975 4.0489 3.588 3.563 3.588 3.238 3.623 14,090,020 3.4593 6.06%
2022-11-25 0 3.960 3.950 3.960 3.880 4.040 9,356,712 37,287,199 3.9851 3.383 3.375 3.383 3.315 3.452 10,951,674 3.4047 0.00%
2022-11-24 0 3.960 3.960 3.990 3.960 4.130 5,362,500 21,535,192 4.0159 3.383 3.383 3.409 3.383 3.529 6,276,602 3.4310 -2.22%
2022-11-23 0 4.050 4.050 4.070 4.020 4.240 9,403,500 38,231,972 4.0657 3.460 3.460 3.477 3.435 3.623 11,006,438 3.4736 -3.11%
2022-11-22 0 4.180 4.180 4.190 4.050 4.270 19,595,005 81,271,227 4.1475 3.571 3.571 3.580 3.460 3.648 22,935,206 3.5435 -1.42%
2022-11-21 0 4.240 4.210 4.240 4.160 4.310 14,042,572 59,203,916 4.2160 3.623 3.597 3.623 3.554 3.682 16,436,295 3.6020 -2.53%
2022-11-18 0 4.350 4.330 4.350 4.320 4.600 9,220,906 40,976,671 4.4439 3.716 3.699 3.716 3.691 3.930 10,792,719 3.7967 -2.47%
2022-11-17 0 4.460 4.430 4.460 4.310 4.630 5,595,500 24,656,651 4.4065 3.810 3.785 3.810 3.682 3.956 6,549,319 3.7648 -1.76%
2022-11-16 0 4.540 4.540 4.560 4.400 4.680 11,446,000 52,380,798 4.5763 3.879 3.879 3.896 3.759 3.998 13,397,106 3.9099 1.11%
2022-11-15 0 4.490 4.480 4.490 4.270 4.780 40,559,994 183,465,314 4.5233 3.836 3.828 3.836 3.648 4.084 47,473,926 3.8645 3.70%
2022-11-14 0 4.330 4.330 4.340 4.130 4.680 39,985,998 175,283,201 4.3836 3.699 3.699 3.708 3.529 3.998 46,802,085 3.7452 -4.42%
2022-11-11 0 4.530 4.530 4.550 4.340 4.940 47,505,450 215,023,430 4.5263 3.870 3.870 3.887 3.708 4.221 55,603,317 3.8671 3.90%
2022-11-10 0 4.360 4.340 4.360 4.000 4.380 17,186,000 72,402,000 4.2128 3.725 3.708 3.725 3.417 3.742 20,115,557 3.5993 4.81%
2022-11-09 0 4.160 4.120 4.160 4.090 4.400 20,842,800 87,184,650 4.1830 3.554 3.520 3.554 3.494 3.759 24,395,702 3.5738 -4.37%
2022-11-08 0 4.350 4.330 4.350 4.280 4.470 7,389,500 32,239,035 4.3628 3.716 3.699 3.716 3.657 3.819 8,649,128 3.7274 -0.68%
2022-11-07 0 4.380 4.370 4.380 4.260 4.570 25,421,700 112,464,028 4.4239 3.742 3.734 3.742 3.640 3.904 29,755,130 3.7797 0.69%
2022-11-04 0 4.350 4.350 4.360 3.970 4.520 64,859,500 280,913,916 4.3311 3.716 3.716 3.725 3.392 3.862 75,915,570 3.7003 10.41%
2022-11-03 0 3.940 3.940 3.950 3.880 4.060 7,328,500 28,967,050 3.9527 3.366 3.366 3.375 3.315 3.469 8,577,730 3.3770 -2.96%
2022-11-02 0 4.060 4.050 4.060 3.720 4.080 11,414,237 45,093,432 3.9506 3.469 3.460 3.469 3.178 3.486 13,359,929 3.3753 6.01%
2022-11-01 0 3.830 3.830 3.840 3.440 3.850 13,381,500 49,971,748 3.7344 3.272 3.272 3.281 2.939 3.289 15,662,535 3.1905 10.69%
2022-10-31 0 3.460 3.450 3.460 3.440 3.660 7,831,500 27,621,845 3.5270 2.956 2.948 2.956 2.939 3.127 9,166,472 3.0134 -5.46%
2022-10-28 0 3.660 3.640 3.660 3.600 3.950 5,616,000 20,762,478 3.6970 3.127 3.110 3.127 3.076 3.375 6,573,314 3.1586 -6.39%
2022-10-27 0 3.910 3.880 3.910 3.840 4.010 10,284,500 40,509,020 3.9388 3.341 3.315 3.341 3.281 3.426 12,037,615 3.3652 2.62%
2022-10-26 0 3.810 3.800 3.810 3.500 3.810 11,890,498 44,462,480 3.7393 3.255 3.247 3.255 2.990 3.255 13,917,374 3.1947 7.93%
2022-10-25 0 3.530 3.520 3.530 3.330 3.690 17,072,769 59,377,416 3.4779 3.016 3.007 3.016 2.845 3.153 19,983,025 2.9714 -3.02%
2022-10-24 0 3.640 3.620 3.640 3.530 3.830 17,615,500 64,099,795 3.6388 3.110 3.093 3.110 3.016 3.272 20,618,271 3.1089 -3.70%
2022-10-21 0 3.780 3.780 3.790 3.750 3.870 6,034,500 23,003,039 3.8119 3.229 3.229 3.238 3.204 3.306 7,063,152 3.2568 -1.56%
2022-10-20 0 3.840 3.840 3.850 3.730 3.880 6,430,273 24,449,372 3.8022 3.281 3.281 3.289 3.187 3.315 7,526,389 3.2485 -0.52%
2022-10-19 0 3.860 3.860 3.880 3.860 4.070 4,859,000 18,989,390 3.9081 3.298 3.298 3.315 3.298 3.477 5,687,274 3.3389 -4.69%
2022-10-18 0 4.050 4.030 4.050 3.880 4.050 6,170,000 24,537,905 3.9770 3.460 3.443 3.460 3.315 3.460 7,221,750 3.3978 3.85%
2022-10-17 0 3.900 3.890 3.900 3.720 3.930 6,154,000 23,483,714 3.8160 3.332 3.323 3.332 3.178 3.358 7,203,022 3.2603 2.90%
2022-10-14 0 3.790 3.790 3.800 3.780 3.950 8,123,500 31,162,280 3.8361 3.238 3.238 3.247 3.229 3.375 9,508,247 3.2774 -0.26%
2022-10-13 0 3.800 3.800 3.830 3.800 3.970 8,189,000 31,668,059 3.8671 3.247 3.247 3.272 3.247 3.392 9,584,912 3.3039 -2.31%
2022-10-12 0 3.890 3.880 3.890 3.700 3.950 17,031,500 64,901,081 3.8106 3.323 3.315 3.323 3.161 3.375 19,934,721 3.2557 -0.26%
2022-10-11 0 3.900 3.890 3.900 3.800 3.970 21,168,500 82,165,462 3.8815 3.332 3.323 3.332 3.247 3.392 24,776,922 3.3162 1.56%
2022-10-10 0 3.840 3.840 3.850 3.780 4.040 22,367,000 87,147,668 3.8963 3.281 3.281 3.289 3.229 3.452 26,179,720 3.3288 1.59%
2022-10-07 0 3.780 3.780 3.800 3.730 3.870 5,280,000 20,024,337 3.7925 3.229 3.229 3.247 3.187 3.306 6,180,039 3.2402 -3.57%
2022-10-06 0 3.920 3.910 3.920 3.880 4.070 2,796,900 10,978,603 3.9253 3.349 3.341 3.349 3.315 3.477 3,273,665 3.3536 -2.24%
2022-10-05 0 4.010 3.990 4.010 3.930 4.070 4,789,434 19,109,194 3.9899 3.426 3.409 3.426 3.358 3.477 5,605,850 3.4088 3.08%
2022-10-03 0 3.890 3.850 3.890 3.700 3.990 3,812,500 14,714,660 3.8596 3.323 3.289 3.323 3.161 3.409 4,462,386 3.2975 1.57%
2022-09-30 0 3.830 3.830 3.850 3.830 3.940 5,930,000 22,994,225 3.8776 3.272 3.272 3.289 3.272 3.366 6,940,839 3.3129 -2.54%
2022-09-29 0 3.930 3.910 3.930 3.890 4.280 8,999,500 35,697,045 3.9666 3.358 3.341 3.358 3.323 3.657 10,533,571 3.3889 -5.98%
2022-09-28 0 4.180 4.170 4.180 4.140 4.320 10,610,318 44,461,891 4.1904 3.571 3.563 3.571 3.537 3.691 12,418,972 3.5802 -2.79%
2022-09-27 0 4.300 4.280 4.300 3.820 4.390 29,466,998 123,920,712 4.2054 3.674 3.657 3.674 3.264 3.751 34,489,997 3.5929 11.40%
2022-09-26 0 3.860 3.850 3.860 3.690 4.120 22,454,775 88,481,652 3.9404 3.298 3.289 3.298 3.153 3.520 26,282,457 3.3666 4.61%
2022-09-23 0 3.690 3.690 3.710 3.550 3.740 10,037,500 36,698,374 3.6561 3.153 3.153 3.170 3.033 3.195 11,748,511 3.1237 1.93%
2022-09-22 0 3.620 3.610 3.620 3.540 3.710 7,615,500 27,471,664 3.6073 3.093 3.084 3.093 3.024 3.170 8,913,652 3.0820 0.28%
2022-09-21 0 3.610 3.580 3.610 3.550 3.760 10,796,000 39,093,424 3.6211 3.084 3.059 3.084 3.033 3.212 12,636,306 3.0937 -3.99%
2022-09-20 0 3.760 3.750 3.760 3.730 3.850 4,734,700 17,966,010 3.7945 3.212 3.204 3.212 3.187 3.289 5,541,786 3.2419 -1.05%
2022-09-19 0 3.800 3.780 3.810 3.740 3.870 6,219,650 23,449,200 3.7702 3.247 3.229 3.255 3.195 3.306 7,279,863 3.2211 -1.04%
2022-09-16 0 3.840 3.840 3.850 3.780 3.890 6,308,500 24,250,867 3.8442 3.281 3.281 3.289 3.229 3.323 7,383,859 3.2843 -0.26%
2022-09-15 0 3.850 3.830 3.850 3.770 3.890 6,960,000 26,637,200 3.8272 3.289 3.272 3.289 3.221 3.323 8,146,414 3.2698 1.05%
2022-09-14 0 3.810 3.800 3.810 3.740 3.840 3,246,000 12,346,126 3.8035 3.255 3.247 3.255 3.195 3.281 3,799,319 3.2496 0.26%
2022-09-13 0 3.800 3.800 3.810 3.660 3.900 7,444,228 28,384,940 3.8130 3.247 3.247 3.255 3.127 3.332 8,713,185 3.2577 3.54%
2022-09-09 0 3.670 3.660 3.670 3.580 3.700 4,585,500 16,817,563 3.6676 3.136 3.127 3.136 3.059 3.161 5,367,153 3.1334 1.10%
2022-09-08 0 3.630 3.600 3.630 3.520 3.670 5,495,000 19,701,840 3.5854 3.101 3.076 3.101 3.007 3.136 6,431,688 3.0632 0.55%
2022-09-07 0 3.610 3.600 3.610 3.460 3.610 3,951,000 14,056,932 3.5578 3.084 3.076 3.084 2.956 3.084 4,624,495 3.0397 1.40%
2022-09-06 0 3.560 3.560 3.590 3.520 3.710 5,380,192 19,248,314 3.5776 3.042 3.042 3.067 3.007 3.170 6,297,309 3.0566 -2.47%
2022-09-05 0 3.650 3.650 3.660 3.600 3.720 6,986,848 25,439,275 3.6410 3.118 3.118 3.127 3.076 3.178 8,177,839 3.1108 -1.88%
2022-09-02 0 3.720 3.700 3.720 3.670 3.760 5,725,000 21,234,453 3.7091 3.178 3.161 3.178 3.136 3.212 6,700,894 3.1689 -1.85%
2022-09-01 0 3.790 3.780 3.790 3.760 3.960 5,903,000 22,698,866 3.8453 3.238 3.229 3.238 3.212 3.383 6,909,236 3.2853 -3.81%
2022-08-31 0 3.940 3.910 3.940 3.800 4.090 12,003,000 47,531,330 3.9600 3.366 3.341 3.366 3.247 3.494 14,049,054 3.3832 1.81%
2022-08-30 0 3.870 3.850 3.870 3.710 3.880 7,227,000 27,424,060 3.7947 3.306 3.289 3.306 3.170 3.315 8,458,928 3.2420 2.11%
2022-08-29 0 3.790 3.770 3.790 3.700 3.810 8,128,998 30,484,680 3.7501 3.238 3.221 3.238 3.161 3.255 9,514,682 3.2040 -1.56%
2022-08-26 0 3.850 3.840 3.850 3.650 4.050 44,779,998 171,812,826 3.8368 3.289 3.281 3.289 3.118 3.460 52,413,279 3.2780 8.45%
2022-08-25 0 3.550 3.540 3.550 3.310 3.900 37,929,942 131,749,305 3.4735 3.033 3.024 3.033 2.828 3.332 44,395,550 2.9676 -6.58%
2022-08-24 0 3.800 3.790 3.800 3.760 4.100 26,480,500 103,806,227 3.9201 3.247 3.238 3.247 3.212 3.503 30,994,415 3.3492 -2.56%
2022-08-23 0 3.900 3.880 3.900 3.770 3.910 7,835,279 29,960,980 3.8239 3.332 3.315 3.332 3.221 3.341 9,170,895 3.2670 0.00%
2022-08-22 0 3.900 3.870 3.900 3.620 3.910 8,349,498 31,800,045 3.8086 3.332 3.306 3.332 3.093 3.341 9,772,769 3.2539 3.45%
2022-08-19 0 3.770 3.760 3.780 3.650 3.800 4,443,500 16,693,335 3.7568 3.221 3.212 3.229 3.118 3.247 5,200,947 3.2097 2.17%
2022-08-18 0 3.690 3.670 3.690 3.650 3.730 3,656,798 13,456,353 3.6798 3.153 3.136 3.153 3.118 3.187 4,280,143 3.1439 -0.27%
2022-08-17 0 3.700 3.700 3.720 3.700 3.770 3,658,500 13,617,685 3.7222 3.161 3.161 3.178 3.161 3.221 4,282,135 3.1801 -1.60%
2022-08-16 0 3.760 3.740 3.760 3.700 3.910 7,460,603 28,112,595 3.7681 3.212 3.195 3.212 3.161 3.341 8,732,351 3.2194 -2.59%
2022-08-15 0 3.860 3.860 3.890 3.740 3.960 2,143,000 8,332,837 3.8884 3.298 3.298 3.323 3.195 3.383 2,508,300 3.3221 0.26%
2022-08-12 0 3.850 3.850 3.860 3.790 3.900 1,988,998 7,660,888 3.8516 3.289 3.289 3.298 3.238 3.332 2,328,046 3.2907 0.26%
2022-08-11 0 3.840 3.840 3.850 3.730 3.860 5,667,500 21,420,686 3.7796 3.281 3.281 3.289 3.187 3.298 6,633,593 3.2291 3.23%
2022-08-10 0 3.720 3.720 3.730 3.690 3.910 6,452,000 24,139,397 3.7414 3.178 3.178 3.187 3.153 3.341 7,551,820 3.1965 -3.38%
2022-08-09 0 3.850 3.850 3.860 3.840 3.980 5,977,000 23,184,055 3.8789 3.289 3.289 3.298 3.281 3.400 6,995,850 3.3140 -4.47%
2022-08-08 0 4.030 4.020 4.030 3.930 4.050 5,443,068 21,634,604 3.9747 3.443 3.435 3.443 3.358 3.460 6,370,903 3.3958 0.75%
2022-08-05 0 4.000 3.990 4.000 3.910 4.030 2,530,500 10,073,260 3.9807 3.417 3.409 3.417 3.341 3.443 2,961,854 3.4010 1.01%
2022-08-04 0 3.960 3.940 3.960 3.810 3.990 4,665,498 18,317,058 3.9261 3.383 3.366 3.383 3.255 3.409 5,460,787 3.3543 3.94%
2022-08-03 0 3.810 3.810 3.820 3.810 3.980 11,442,500 44,342,347 3.8752 3.255 3.255 3.264 3.255 3.400 13,393,010 3.3109 -2.31%
2022-08-02 0 3.900 3.870 3.900 3.830 3.970 6,705,015 26,061,537 3.8869 3.332 3.306 3.332 3.272 3.392 7,847,964 3.3208 -2.99%
2022-08-01 0 4.020 4.000 4.020 3.930 4.060 3,196,100 12,718,781 3.9795 3.435 3.417 3.435 3.358 3.469 3,740,913 3.3999 0.75%
2022-07-29 0 3.990 3.980 3.990 3.950 4.200 10,542,500 42,370,045 4.0190 3.409 3.400 3.409 3.375 3.588 12,339,594 3.4337 -4.09%
2022-07-28 0 4.160 4.150 4.160 4.050 4.200 8,577,800 35,510,440 4.1398 3.554 3.546 3.554 3.460 3.588 10,039,988 3.5369 2.72%
2022-07-27 0 4.050 4.040 4.050 4.010 4.160 17,364,300 70,264,105 4.0465 3.460 3.452 3.460 3.426 3.554 20,324,251 3.4572 -1.70%
2022-07-26 0 4.120 4.110 4.120 4.030 4.180 9,170,273 37,359,727 4.0740 3.520 3.511 3.520 3.443 3.571 10,733,455 3.4807 0.24%
2022-07-25 0 4.110 4.100 4.120 4.000 4.160 10,562,302 43,020,613 4.0730 3.511 3.503 3.520 3.417 3.554 12,362,772 3.4799 -0.96%
2022-07-22 0 4.150 4.120 4.150 4.060 4.200 9,464,000 39,015,237 4.1225 3.546 3.520 3.546 3.469 3.588 11,077,251 3.5221 0.00%
2022-07-21 0 4.150 4.140 4.150 4.100 4.320 16,386,500 68,445,035 4.1769 3.546 3.537 3.546 3.503 3.691 19,179,773 3.5686 -3.04%
2022-07-20 0 4.280 4.260 4.280 4.240 4.380 10,139,000 43,572,455 4.2975 3.657 3.640 3.657 3.623 3.742 11,867,313 3.6716 -0.23%
2022-07-19 0 4.290 4.280 4.290 4.220 4.480 14,009,500 59,793,230 4.2680 3.665 3.657 3.665 3.605 3.828 16,397,585 3.6465 -3.38%
2022-07-18 0 4.440 4.420 4.440 4.370 4.480 5,379,000 23,771,130 4.4192 3.793 3.776 3.793 3.734 3.828 6,295,914 3.7756 2.07%
2022-07-15 0 4.350 4.340 4.350 4.300 4.530 12,657,597 55,548,116 4.3885 3.716 3.708 3.716 3.674 3.870 14,815,234 3.7494 -3.76%
2022-07-14 0 4.520 4.510 4.520 4.420 4.630 10,564,000 47,601,397 4.5060 3.862 3.853 3.862 3.776 3.956 12,364,759 3.8498 -1.53%
2022-07-13 0 4.590 4.570 4.590 4.530 4.770 8,443,000 38,937,835 4.6118 3.922 3.904 3.922 3.870 4.075 9,882,209 3.9402 -0.22%
2022-07-12 0 4.600 4.580 4.600 4.440 4.770 8,564,000 39,409,947 4.6018 3.930 3.913 3.930 3.793 4.075 10,023,835 3.9316 -2.54%
2022-07-11 0 4.720 4.710 4.720 4.660 5.020 10,520,785 49,969,716 4.7496 4.033 4.024 4.033 3.981 4.289 12,314,177 4.0579 -6.16%
2022-07-08 0 5.030 5.020 5.030 5.000 5.100 4,418,498 22,252,876 5.0363 4.297 4.289 4.297 4.272 4.357 5,171,683 4.3028 -0.79%
2022-07-07 0 5.070 5.060 5.070 5.030 5.240 8,827,004 44,896,027 5.0862 4.332 4.323 4.332 4.297 4.477 10,331,671 4.3455 -3.06%
2022-07-06 0 5.230 5.180 5.230 4.980 5.360 12,596,504 64,377,418 5.1107 4.468 4.426 4.468 4.255 4.579 14,743,727 4.3664 0.58%
2022-07-05 0 5.200 5.200 5.230 5.150 5.480 5,708,998 29,932,659 5.2431 4.443 4.443 4.468 4.400 4.682 6,682,164 4.4795 -2.26%
2022-07-04 0 5.320 5.320 5.330 5.130 5.440 8,739,500 46,398,595 5.3091 4.545 4.545 4.554 4.383 4.648 10,229,251 4.5359 -1.48%
2022-06-30 0 5.400 5.390 5.400 5.030 5.480 17,066,500 90,517,630 5.3038 4.614 4.605 4.614 4.297 4.682 19,975,687 4.5314 4.25%
2022-06-29 0 5.180 5.180 5.190 5.100 5.340 11,957,000 62,394,710 5.2183 4.426 4.426 4.434 4.357 4.562 13,995,212 4.4583 -1.52%
2022-06-28 0 5.260 5.260 5.280 4.900 5.340 20,300,500 104,144,261 5.1301 4.494 4.494 4.511 4.186 4.562 23,760,961 4.3830 2.33%
2022-06-27 0 5.140 5.140 5.170 4.680 5.230 27,943,000 141,514,550 5.0644 4.391 4.391 4.417 3.998 4.468 32,706,215 4.3268 9.83%
2022-06-24 0 4.680 4.680 4.690 4.370 4.730 10,343,771 46,734,938 4.5182 3.998 3.998 4.007 3.734 4.041 12,106,989 3.8602 4.70%
2022-06-23 0 4.470 4.470 4.480 4.360 4.570 5,607,500 25,086,705 4.4738 3.819 3.819 3.828 3.725 3.904 6,563,365 3.8222 0.00%
2022-06-22 0 4.470 4.470 4.480 4.450 4.780 16,644,206 75,825,976 4.5557 3.819 3.819 3.828 3.802 4.084 19,481,408 3.8922 -3.87%
2022-06-21 0 4.650 4.610 4.640 4.210 4.650 18,235,500 82,093,404 4.5018 3.973 3.939 3.964 3.597 3.973 21,343,957 3.8462 9.41%
2022-06-20 0 4.250 4.240 4.250 4.060 4.260 8,069,500 33,855,312 4.1955 3.631 3.623 3.631 3.469 3.640 9,445,042 3.5845 6.78%
2022-06-17 0 3.980 3.980 4.000 3.910 4.040 7,006,000 27,847,500 3.9748 3.400 3.400 3.417 3.341 3.452 8,200,256 3.3959 0.00%
2022-06-16 0 3.980 3.980 3.990 3.910 4.120 8,785,748 35,191,478 4.0055 3.400 3.400 3.409 3.341 3.520 10,283,383 3.4222 -2.45%
2022-06-15 0 4.080 4.060 4.080 4.040 4.180 4,594,000 18,749,821 4.0814 3.486 3.469 3.486 3.452 3.571 5,377,102 3.4870 0.00%
2022-06-14 0 4.080 4.070 4.080 4.000 4.220 5,300,358 21,443,101 4.0456 3.486 3.477 3.486 3.417 3.605 6,203,867 3.4564 -2.16%
2022-06-13 0 4.170 4.160 4.170 4.110 4.260 5,984,000 24,950,087 4.1695 3.563 3.554 3.563 3.511 3.640 7,004,044 3.5622 -1.88%
2022-06-10 0 4.250 4.250 4.270 4.140 4.320 9,719,705 41,002,464 4.2185 3.631 3.631 3.648 3.537 3.691 11,376,544 3.6041 -1.85%
2022-06-09 0 4.330 4.300 4.330 4.230 4.430 16,033,923 69,372,559 4.3266 3.699 3.674 3.699 3.614 3.785 18,767,095 3.6965 0.00%
2022-06-08 0 4.330 4.330 4.340 4.130 4.380 17,602,000 75,771,479 4.3047 3.699 3.699 3.708 3.529 3.742 20,602,469 3.6778 3.84%
2022-06-07 0 4.170 4.160 4.170 4.100 4.220 7,929,000 32,942,187 4.1546 3.563 3.554 3.563 3.503 3.605 9,280,592 3.5496 -1.18%
2022-06-06 0 4.220 4.210 4.220 3.950 4.240 8,123,000 33,899,252 4.1732 3.605 3.597 3.605 3.375 3.623 9,507,662 3.5655 4.98%
2022-06-02 0 4.020 4.020 4.030 3.970 4.140 10,848,500 43,672,886 4.0257 3.435 3.435 3.443 3.392 3.537 12,697,755 3.4394 -1.95%
2022-06-01 0 4.220 4.210 4.220 4.080 4.240 12,950,000 53,768,206 4.1520 3.503 3.495 3.503 3.387 3.519 15,601,115 3.4464 1.93%
2022-05-31 0 4.140 4.130 4.140 4.040 4.160 17,754,623 73,078,927 4.1161 3.436 3.428 3.436 3.353 3.453 21,389,336 3.4166 1.22%
2022-05-30 0 4.090 4.080 4.090 3.950 4.140 9,737,298 39,514,687 4.0581 3.395 3.387 3.395 3.279 3.436 11,730,711 3.3685 3.81%
2022-05-27 0 3.940 3.930 3.940 3.910 4.080 4,178,500 16,606,047 3.9742 3.270 3.262 3.270 3.246 3.387 5,033,919 3.2988 -0.51%
2022-05-26 0 3.960 3.920 3.960 3.840 4.000 4,121,500 16,130,420 3.9137 3.287 3.254 3.287 3.187 3.320 4,965,250 3.2487 -0.25%
2022-05-25 0 3.970 3.960 3.970 3.850 4.010 2,117,100 8,336,067 3.9375 3.295 3.287 3.295 3.196 3.329 2,550,511 3.2684 0.25%
2022-05-24 0 3.960 3.930 3.960 3.920 4.090 3,310,500 13,167,530 3.9775 3.287 3.262 3.287 3.254 3.395 3,988,223 3.3016 -2.46%
2022-05-23 0 4.060 4.040 4.060 3.930 4.080 2,559,000 10,269,742 4.0132 3.370 3.353 3.370 3.262 3.387 3,082,877 3.3312 1.00%
2022-05-20 0 4.020 4.000 4.020 3.960 4.140 7,476,070 30,034,529 4.0174 3.337 3.320 3.337 3.287 3.436 9,006,566 3.3347 1.77%
2022-05-19 0 3.950 3.930 3.950 3.850 4.010 4,214,000 16,561,910 3.9302 3.279 3.262 3.279 3.196 3.329 5,076,687 3.2623 -1.74%
2022-05-18 0 4.020 4.010 4.030 3.980 4.100 4,523,000 18,261,104 4.0374 3.337 3.329 3.345 3.304 3.403 5,448,945 3.3513 -0.50%
2022-05-17 0 4.040 4.040 4.070 3.930 4.120 6,801,989 27,366,587 4.0233 3.353 3.353 3.378 3.262 3.420 8,194,487 3.3396 1.25%
2022-05-16 0 3.990 3.970 3.990 3.800 4.000 8,573,000 33,766,507 3.9387 3.312 3.295 3.312 3.154 3.320 10,328,058 3.2694 5.28%
2022-05-13 0 3.790 3.790 3.820 3.670 3.940 7,930,054 29,926,750 3.7738 3.146 3.146 3.171 3.046 3.270 9,553,489 3.1325 0.80%
2022-05-12 0 3.760 3.750 3.810 3.610 3.860 5,001,500 18,752,894 3.7495 3.121 3.113 3.163 2.997 3.204 6,025,403 3.1123 -1.57%
2022-05-11 0 3.820 3.820 3.860 3.730 4.000 8,477,000 33,072,655 3.9015 3.171 3.171 3.204 3.096 3.320 10,212,405 3.2385 1.87%
2022-05-10 0 3.750 3.750 3.790 3.490 3.820 11,815,261 43,361,369 3.6699 3.113 3.113 3.146 2.897 3.171 14,234,073 3.0463 2.74%
2022-05-06 0 3.650 3.640 3.650 3.610 3.880 17,091,500 63,185,122 3.6969 3.030 3.021 3.030 2.997 3.221 20,590,459 3.0687 -8.29%
2022-05-05 0 3.980 3.980 4.000 3.940 4.130 8,061,500 32,373,825 4.0159 3.304 3.304 3.320 3.270 3.428 9,711,844 3.3334 -0.50%
2022-05-04 0 4.000 3.990 4.000 3.980 4.130 1,717,998 6,914,623 4.0248 3.320 3.312 3.320 3.304 3.428 2,069,705 3.3409 -3.15%
2022-05-03 0 4.130 4.130 4.170 3.890 4.180 3,231,500 13,244,312 4.0985 3.428 3.428 3.461 3.229 3.470 3,893,050 3.4020 0.73%
2022-04-29 0 4.100 4.060 4.100 3.910 4.180 3,519,500 14,195,615 4.0334 3.403 3.370 3.403 3.246 3.470 4,240,009 3.3480 2.24%
2022-04-28 0 4.010 4.000 4.010 3.860 4.050 3,872,000 15,189,614 3.9229 3.329 3.320 3.329 3.204 3.362 4,664,673 3.2563 0.50%
2022-04-27 0 3.990 3.960 3.990 3.740 4.100 9,926,191 38,892,857 3.9182 3.312 3.287 3.312 3.104 3.403 11,958,274 3.2524 4.45%
2022-04-26 0 3.820 3.800 3.820 3.780 4.020 16,070,000 62,887,340 3.9133 3.171 3.154 3.171 3.138 3.337 19,359,839 3.2483 -2.30%
2022-04-25 0 3.910 3.910 3.920 3.880 4.270 12,858,000 52,033,687 4.0468 3.246 3.246 3.254 3.221 3.544 15,490,280 3.3591 -9.70%
2022-04-22 0 4.330 4.310 4.330 4.080 4.380 10,002,000 42,918,225 4.2910 3.594 3.578 3.594 3.387 3.636 12,049,602 3.5618 3.34%
2022-04-21 0 4.190 4.150 4.190 4.140 4.280 5,063,500 21,194,775 4.1858 3.478 3.445 3.478 3.436 3.553 6,100,096 3.4745 -0.95%
2022-04-20 0 4.230 4.220 4.230 4.160 4.420 9,629,000 41,271,492 4.2862 3.511 3.503 3.511 3.453 3.669 11,600,242 3.5578 1.93%
2022-04-19 0 4.150 4.140 4.150 4.120 4.320 7,136,500 29,795,711 4.1751 3.445 3.436 3.445 3.420 3.586 8,597,479 3.4656 -3.49%
2022-04-14 0 4.300 4.280 4.300 4.050 4.390 10,962,500 47,315,152 4.3161 3.569 3.553 3.569 3.362 3.644 13,206,735 3.5827 4.88%
2022-04-13 0 4.100 4.100 4.130 4.090 4.280 5,618,500 23,445,912 4.1730 3.403 3.403 3.428 3.395 3.553 6,768,715 3.4639 -4.65%
2022-04-12 0 4.300 4.250 4.300 4.020 4.380 15,188,000 63,723,225 4.1956 3.569 3.528 3.569 3.337 3.636 18,297,276 3.4827 4.37%
2022-04-11 0 4.120 4.110 4.120 4.050 4.260 19,319,799 79,309,336 4.1051 3.420 3.412 3.420 3.362 3.536 23,274,934 3.4075 -3.29%
2022-04-08 0 4.260 4.230 4.260 4.090 4.290 8,936,000 37,563,550 4.2036 3.536 3.511 3.536 3.395 3.561 10,765,371 3.4893 1.67%
2022-04-07 0 4.190 4.180 4.190 4.160 4.470 21,120,179 89,836,059 4.2536 3.478 3.470 3.478 3.453 3.710 25,443,887 3.5308 -3.01%
2022-04-06 0 4.320 4.260 4.320 4.200 4.450 34,685,077 148,871,571 4.2921 3.586 3.536 3.586 3.486 3.694 41,785,781 3.5627 -4.21%
2022-04-04 0 4.510 4.500 4.510 4.390 4.640 5,652,000 25,233,150 4.4645 3.744 3.735 3.744 3.644 3.852 6,809,073 3.7058 0.00%
2022-04-01 0 4.510 4.500 4.510 4.230 4.590 10,649,000 47,549,207 4.4651 3.744 3.735 3.744 3.511 3.810 12,829,056 3.7064 4.40%
2022-03-31 0 4.320 4.320 4.330 4.050 4.500 23,022,000 97,661,102 4.2421 3.586 3.586 3.594 3.362 3.735 27,735,047 3.5212 -3.79%
2022-03-30 0 4.490 4.490 4.500 4.300 4.760 15,548,500 70,466,295 4.5320 3.727 3.727 3.735 3.569 3.951 18,731,578 3.7619 3.70%
2022-03-29 0 4.330 4.330 4.340 4.170 4.420 8,014,500 34,845,250 4.3478 3.594 3.594 3.602 3.461 3.669 9,655,223 3.6090 4.34%
2022-03-28 0 4.150 4.150 4.190 3.950 4.260 7,980,500 33,026,576 4.1384 3.445 3.445 3.478 3.279 3.536 9,614,262 3.4352 -0.24%
2022-03-25 0 4.160 4.130 4.160 4.060 4.510 16,688,000 70,104,973 4.2009 3.453 3.428 3.453 3.370 3.744 20,104,355 3.4871 -3.48%
2022-03-24 0 4.310 4.300 4.310 4.300 4.560 9,641,655 42,559,437 4.4141 3.578 3.569 3.578 3.569 3.785 11,615,488 3.6640 -3.36%
2022-03-23 0 4.460 4.440 4.460 4.390 4.660 8,046,500 36,338,580 4.5161 3.702 3.686 3.702 3.644 3.868 9,693,774 3.7487 1.59%
2022-03-22 0 4.390 4.390 4.400 4.260 4.470 7,440,322 32,360,778 4.3494 3.644 3.644 3.652 3.536 3.710 8,963,499 3.6103 -0.45%
2022-03-21 0 4.410 4.400 4.410 4.380 4.620 9,283,500 41,487,032 4.4689 3.661 3.652 3.661 3.636 3.835 11,184,011 3.7095 0.23%
2022-03-18 0 4.400 4.380 4.400 3.920 4.600 14,308,500 61,654,198 4.3089 3.652 3.636 3.652 3.254 3.818 17,237,726 3.5767 3.53%
2022-03-17 0 4.250 4.240 4.250 3.880 4.290 22,973,103 95,395,725 4.1525 3.528 3.519 3.528 3.221 3.561 27,676,140 3.4469 11.84%
2022-03-16 0 3.800 3.790 3.800 3.350 3.990 27,188,263 99,321,610 3.6531 3.154 3.146 3.154 2.781 3.312 32,754,224 3.0323 15.15%
2022-03-15 0 3.300 3.290 3.300 3.270 3.690 61,086,939 212,119,621 3.4724 2.739 2.731 2.739 2.714 3.063 73,592,613 2.8823 -5.17%
2022-03-14 0 3.480 3.480 3.490 3.380 4.200 53,977,602 197,772,068 3.6640 2.889 2.889 2.897 2.806 3.486 65,027,857 3.0413 -19.07%
2022-03-11 0 4.300 4.290 4.300 4.070 4.410 15,182,124 64,291,653 4.2347 3.569 3.561 3.569 3.378 3.661 18,290,197 3.5151 -3.59%
2022-03-10 0 4.460 4.440 4.460 4.290 4.660 16,823,000 74,524,693 4.4299 3.702 3.686 3.702 3.561 3.868 20,266,992 3.6771 3.48%
2022-03-09 0 4.310 4.300 4.310 4.070 4.650 29,934,500 126,940,922 4.2406 3.578 3.569 3.578 3.378 3.860 36,062,669 3.5200 -5.48%
2022-03-08 0 4.560 4.540 4.560 4.470 4.970 9,731,500 45,195,556 4.6443 3.785 3.769 3.785 3.710 4.125 11,723,726 3.8551 -7.69%
2022-03-07 0 4.940 4.940 4.950 4.650 5.020 13,642,500 65,955,418 4.8346 4.101 4.101 4.109 3.860 4.167 16,435,383 4.0130 -2.18%
2022-03-04 0 5.050 5.020 5.050 4.990 5.280 6,907,000 35,153,215 5.0895 4.192 4.167 4.192 4.142 4.383 8,320,996 4.2246 -4.36%
2022-03-03 0 5.280 5.260 5.280 4.920 5.320 9,046,750 46,991,342 5.1943 4.383 4.366 4.383 4.084 4.416 10,898,794 4.3116 4.35%
2022-03-02 0 5.060 5.050 5.060 4.990 5.190 8,148,348 41,147,719 5.0498 4.200 4.192 4.200 4.142 4.308 9,816,472 4.1917 -2.69%
2022-03-01 0 5.200 5.190 5.200 5.150 5.300 6,269,000 32,778,402 5.2286 4.316 4.308 4.316 4.275 4.399 7,552,385 4.3401 0.00%
2022-02-28 0 5.200 5.200 5.210 5.100 5.330 9,273,883 47,889,536 5.1639 4.316 4.316 4.325 4.233 4.424 11,172,426 4.2864 -1.14%
2022-02-25 0 5.260 5.250 5.260 5.230 5.420 7,289,500 38,657,495 5.3032 4.366 4.358 4.366 4.341 4.499 8,781,801 4.4020 -0.94%
2022-02-24 0 5.310 5.290 5.310 5.270 5.670 8,130,500 43,874,784 5.3963 4.408 4.391 4.408 4.374 4.706 9,794,970 4.4793 -6.02%
2022-02-23 0 5.650 5.640 5.650 5.430 5.940 16,230,500 92,112,586 5.6753 4.690 4.682 4.690 4.507 4.931 19,553,196 4.7109 -4.07%
2022-02-22 0 5.890 5.890 5.900 5.700 6.050 9,439,967 55,035,564 5.8301 4.889 4.889 4.897 4.731 5.022 11,372,510 4.8394 -4.07%
2022-02-21 0 6.140 6.110 6.140 5.990 6.290 7,885,000 48,115,698 6.1022 5.097 5.072 5.097 4.972 5.221 9,499,211 5.0652 -0.65%
2022-02-18 0 6.180 6.180 6.220 6.130 6.300 4,984,000 30,809,266 6.1816 5.130 5.130 5.163 5.088 5.229 6,004,321 5.1312 -0.96%
2022-02-17 0 6.240 6.230 6.240 6.100 6.390 13,787,000 86,034,289 6.2402 5.180 5.171 5.180 5.063 5.304 16,609,465 5.1798 -1.73%
2022-02-16 0 6.350 6.320 6.350 6.080 6.400 16,420,000 103,004,461 6.2731 5.271 5.246 5.271 5.047 5.312 19,781,490 5.2071 6.01%
2022-02-15 0 5.990 5.980 5.990 5.860 6.160 9,168,500 55,127,283 6.0127 4.972 4.964 4.972 4.864 5.113 11,045,469 4.9909 1.87%
2022-02-14 0 5.880 5.870 5.880 5.830 6.190 9,889,001 59,700,572 6.0371 4.881 4.873 4.881 4.839 5.138 11,913,470 5.0112 -1.34%
2022-02-11 0 5.960 5.950 5.960 5.850 6.070 16,587,000 98,895,817 5.9622 4.947 4.939 4.947 4.856 5.039 19,982,679 4.9491 -2.61%
2022-02-10 0 6.120 6.120 6.130 5.750 6.150 17,113,000 101,917,239 5.9555 5.080 5.080 5.088 4.773 5.105 20,616,361 4.9435 5.52%
2022-02-09 0 5.800 5.790 5.800 5.700 5.870 8,991,500 52,082,177 5.7924 4.814 4.806 4.814 4.731 4.873 10,832,233 4.8081 0.87%
2022-02-08 0 5.750 5.740 5.750 5.590 5.930 13,573,263 77,874,619 5.7374 4.773 4.765 4.773 4.640 4.922 16,351,971 4.7624 -3.04%
2022-02-07 0 5.930 5.920 5.930 5.630 5.980 27,555,000 162,000,058 5.8792 4.922 4.914 4.922 4.673 4.964 33,196,039 4.8801 3.85%
2022-02-04 0 5.710 5.690 5.710 5.360 5.730 7,999,000 44,812,450 5.6023 4.740 4.723 4.740 4.449 4.756 9,636,549 4.6503 4.77%
2022-01-31 0 5.450 5.410 5.450 5.110 5.500 2,664,500 14,371,652 5.3938 4.524 4.491 4.524 4.242 4.565 3,209,974 4.4772 4.61%
2022-01-28 0 5.210 5.210 5.240 5.120 5.320 2,934,000 15,316,186 5.2202 4.325 4.325 4.350 4.250 4.416 3,534,646 4.3332 -0.76%
2022-01-27 0 5.250 5.240 5.250 5.220 5.430 4,327,000 22,795,000 5.2681 4.358 4.350 4.358 4.333 4.507 5,212,820 4.3729 -2.96%
2022-01-26 0 5.410 5.400 5.430 5.320 5.580 9,207,500 50,348,660 5.4682 4.491 4.482 4.507 4.416 4.632 11,092,453 4.5390 0.19%
2022-01-25 0 5.400 5.400 5.410 5.300 5.610 12,947,000 70,395,323 5.4372 4.482 4.482 4.491 4.399 4.657 15,597,500 4.5132 -1.82%
2022-01-24 0 5.500 5.480 5.500 5.340 5.800 22,577,500 125,961,805 5.5791 4.565 4.549 4.565 4.433 4.814 27,199,549 4.6310 -1.79%
2022-01-21 0 5.600 5.590 5.600 4.850 5.700 40,142,500 214,495,142 5.3433 4.648 4.640 4.648 4.026 4.731 48,360,443 4.4353 13.36%
2022-01-20 0 4.940 4.930 4.940 4.900 5.140 14,142,500 70,386,983 4.9770 4.101 4.092 4.101 4.067 4.267 17,037,742 4.1312 0.41%
2022-01-19 0 4.920 4.910 4.920 4.850 4.980 11,365,054 55,871,122 4.9160 4.084 4.076 4.084 4.026 4.134 13,691,700 4.0807 0.61%
2022-01-18 0 4.890 4.880 4.890 4.880 5.130 19,927,950 98,812,442 4.9585 4.059 4.051 4.059 4.051 4.258 24,007,585 4.1159 -3.74%
2022-01-17 0 5.080 5.070 5.080 5.030 5.330 6,948,500 35,668,500 5.1333 4.217 4.208 4.217 4.175 4.424 8,370,992 4.2610 -4.69%
2022-01-14 0 5.330 5.320 5.330 5.260 5.460 4,228,300 22,527,275 5.3277 4.424 4.416 4.424 4.366 4.532 5,093,914 4.4224 -0.74%
2022-01-13 0 5.370 5.360 5.370 5.240 5.580 6,741,100 36,285,632 5.3827 4.457 4.449 4.457 4.350 4.632 8,121,133 4.4681 -4.11%
2022-01-12 0 5.600 5.580 5.600 5.300 5.600 9,636,600 52,920,693 5.4916 4.648 4.632 4.648 4.399 4.648 11,609,398 4.5584 5.07%
2022-01-11 0 5.330 5.310 5.330 5.220 5.400 6,874,500 36,437,687 5.3004 4.424 4.408 4.424 4.333 4.482 8,281,843 4.3997 -1.30%
2022-01-10 0 5.400 5.390 5.400 5.200 5.510 9,429,000 50,787,877 5.3863 4.482 4.474 4.482 4.316 4.574 11,359,298 4.4710 2.47%
2022-01-07 0 5.270 5.270 5.280 5.270 5.570 4,762,500 25,451,507 5.3441 4.374 4.374 4.383 4.374 4.623 5,737,476 4.4360 -2.59%
2022-01-06 0 5.410 5.410 5.420 5.240 5.620 14,098,209 75,448,107 5.3516 4.491 4.491 4.499 4.350 4.665 16,984,384 4.4422 -3.57%
2022-01-05 0 5.610 5.600 5.610 5.440 5.700 8,630,550 47,635,571 5.5194 4.657 4.648 4.657 4.516 4.731 10,397,390 4.5815 -0.18%
2022-01-04 0 5.620 5.550 5.620 5.500 5.780 10,733,000 60,206,016 5.6094 4.665 4.607 4.665 4.565 4.798 12,930,252 4.6562 -0.35%
2022-01-03 0 5.640 5.610 5.640 5.540 5.930 2,812,000 15,819,997 5.6259 4.682 4.657 4.682 4.599 4.922 3,387,671 4.6699 -4.08%
2021-12-31 0 5.880 5.850 5.880 5.710 5.880 388,500 2,261,659 5.8215 4.881 4.856 4.881 4.740 4.881 468,033 4.8323 3.70%
2021-12-30 0 5.670 5.670 5.690 5.620 5.730 1,423,500 8,063,618 5.6646 4.706 4.706 4.723 4.665 4.756 1,714,918 4.7020 0.18%
2021-12-29 0 5.660 5.650 5.660 5.630 5.820 902,000 5,156,283 5.7165 4.698 4.690 4.698 4.673 4.831 1,086,657 4.7451 -2.08%
2021-12-28 0 5.780 5.780 5.800 5.750 6.100 5,049,500 29,521,610 5.8464 4.798 4.798 4.814 4.773 5.063 6,083,230 4.8529 -3.67%
2021-12-24 0 6.000 6.000 6.010 5.830 6.010 2,429,100 14,428,932 5.9400 4.980 4.980 4.989 4.839 4.989 2,926,384 4.9306 2.56%
2021-12-23 0 5.850 5.810 5.850 5.710 5.970 3,551,000 20,588,955 5.7981 4.856 4.823 4.856 4.740 4.956 4,277,958 4.8128 -2.01%
2021-12-22 0 5.970 5.930 5.970 5.810 6.020 7,097,000 42,375,775 5.9709 4.956 4.922 4.956 4.823 4.997 8,549,893 4.9563 4.19%
2021-12-21 0 5.730 5.720 5.730 5.580 5.880 7,393,000 42,193,045 5.7072 4.756 4.748 4.756 4.632 4.881 8,906,490 4.7373 2.14%
2021-12-20 0 5.610 5.600 5.610 5.530 5.820 9,012,000 50,891,726 5.6471 4.657 4.648 4.657 4.590 4.831 10,856,930 4.6875 -2.43%
2021-12-17 0 5.750 5.750 5.760 5.730 6.050 8,597,200 49,942,988 5.8092 4.773 4.773 4.781 4.756 5.022 10,357,213 4.8220 -5.58%
2021-12-16 0 6.090 6.070 6.090 6.000 6.150 8,383,000 50,916,815 6.0738 5.055 5.039 5.055 4.980 5.105 10,099,162 5.0417 2.35%
2021-12-15 0 5.950 5.950 5.960 5.900 6.490 12,702,300 77,179,716 6.0760 4.939 4.939 4.947 4.897 5.387 15,302,706 5.0435 -7.03%
2021-12-14 0 6.400 6.370 6.400 6.260 6.500 3,387,900 21,575,242 6.3683 5.312 5.288 5.312 5.196 5.395 4,081,468 5.2861 0.00%
2021-12-13 0 6.400 6.390 6.400 6.380 6.870 7,058,000 45,751,155 6.4822 5.312 5.304 5.312 5.296 5.703 8,502,909 5.3806 -4.19%
2021-12-10 0 6.680 6.640 6.680 6.630 6.990 3,573,000 24,052,962 6.7319 5.545 5.512 5.545 5.503 5.802 4,304,462 5.5879 -3.88%
2021-12-09 0 6.950 6.930 6.950 6.700 6.970 6,978,502 48,072,831 6.8887 5.769 5.752 5.769 5.561 5.786 8,407,136 5.7181 2.81%
2021-12-08 0 6.760 6.720 6.760 6.690 6.980 4,314,448 29,200,827 6.7681 5.611 5.578 5.611 5.553 5.794 5,197,699 5.6180 -1.46%
2021-12-07 0 6.860 6.840 6.860 6.510 6.950 7,072,525 48,342,868 6.8353 5.694 5.678 5.694 5.404 5.769 8,520,407 5.6738 5.54%
2021-12-06 0 6.500 6.500 6.530 6.470 6.930 7,623,500 50,192,535 6.5839 5.395 5.395 5.420 5.371 5.752 9,184,177 5.4651 -6.20%
2021-12-03 0 6.930 6.930 6.940 6.800 7.100 3,030,000 20,940,028 6.9109 5.752 5.752 5.761 5.644 5.893 3,650,299 5.7365 2.51%
2021-12-02 0 6.760 6.760 6.770 6.740 6.960 7,159,336 48,788,454 6.8147 5.611 5.611 5.620 5.595 5.777 8,624,990 5.6566 -2.87%
2021-12-01 0 6.960 6.940 6.960 6.930 7.360 4,265,980 29,901,639 7.0093 5.777 5.761 5.777 5.752 6.109 5,139,308 5.8182 -3.73%
2021-11-30 0 7.230 7.220 7.230 6.900 7.580 8,794,768 62,956,573 7.1584 6.001 5.993 6.001 5.727 6.292 10,595,226 5.9420 -0.28%
2021-11-29 0 7.250 7.250 7.260 7.220 7.500 3,706,500 27,012,905 7.2880 6.018 6.018 6.026 5.993 6.226 4,465,292 6.0495 -2.82%
2021-11-26 0 7.460 7.460 7.470 7.430 7.620 4,229,500 31,707,075 7.4966 6.192 6.192 6.201 6.167 6.325 5,095,360 6.2227 -2.23%
2021-11-25 0 7.630 7.630 7.640 7.370 7.760 4,638,500 35,498,810 7.6531 6.333 6.333 6.342 6.118 6.441 5,588,090 6.3526 1.06%
2021-11-24 0 7.550 7.500 7.550 7.380 7.560 4,419,437 32,887,756 7.4416 6.267 6.226 6.267 6.126 6.275 5,324,181 6.1771 1.89%
2021-11-23 0 7.410 7.410 7.440 7.300 7.470 3,248,965 24,015,105 7.3916 6.151 6.151 6.176 6.060 6.201 3,914,091 6.1356 -0.40%
2021-11-22 0 7.440 7.420 7.440 7.320 7.570 3,177,878 23,570,653 7.4171 6.176 6.159 6.176 6.076 6.284 3,828,451 6.1567 -0.67%
2021-11-19 0 7.490 7.430 7.490 7.250 7.490 2,734,500 20,176,985 7.3787 6.217 6.167 6.217 6.018 6.217 3,294,305 6.1248 1.49%
2021-11-18 0 7.380 7.370 7.380 7.340 7.570 3,871,000 28,633,130 7.3968 6.126 6.118 6.126 6.093 6.284 4,663,468 6.1399 -1.99%
2021-11-17 0 7.530 7.530 7.540 7.500 7.760 5,260,500 39,839,402 7.5733 6.250 6.250 6.259 6.226 6.441 6,337,426 6.2864 -3.09%
2021-11-16 0 7.770 7.750 7.770 7.650 7.870 2,804,500 21,803,402 7.7744 6.450 6.433 6.450 6.350 6.533 3,378,635 6.4533 1.44%
2021-11-15 0 7.660 7.630 7.660 7.430 7.760 6,137,000 46,772,610 7.6214 6.358 6.333 6.358 6.167 6.441 7,393,362 6.3263 3.51%
2021-11-12 0 7.400 7.380 7.400 7.230 7.450 4,298,500 31,597,585 7.3508 6.143 6.126 6.143 6.001 6.184 5,178,486 6.1017 2.21%
2021-11-11 0 7.240 7.230 7.240 7.050 7.300 4,763,000 34,399,642 7.2223 6.010 6.001 6.010 5.852 6.060 5,738,078 5.9950 1.97%
2021-11-10 0 7.100 7.070 7.100 6.760 7.130 2,978,225 20,752,283 6.9680 5.893 5.869 5.893 5.611 5.918 3,587,925 5.7839 3.35%
2021-11-09 0 6.870 6.850 6.870 6.800 7.040 4,897,500 33,764,508 6.8942 5.703 5.686 5.703 5.644 5.844 5,900,113 5.7227 -0.58%
2021-11-08 0 6.910 6.870 6.910 6.750 7.080 7,236,000 49,987,747 6.9082 5.736 5.703 5.736 5.603 5.877 8,717,349 5.7343 0.88%
2021-11-05 0 6.850 6.850 6.900 6.670 6.950 3,957,000 27,152,885 6.8620 5.686 5.686 5.727 5.537 5.769 4,767,074 5.6959 1.48%
2021-11-04 0 6.750 6.750 6.800 6.650 6.870 6,140,500 41,443,217 6.7492 5.603 5.603 5.644 5.520 5.703 7,397,579 5.6023 1.50%
2021-11-03 0 6.650 6.650 6.670 6.610 6.950 6,141,500 41,075,762 6.6882 5.520 5.520 5.537 5.487 5.769 7,398,783 5.5517 -1.63%
2021-11-02 0 6.760 6.750 6.760 6.690 6.940 5,633,010 38,275,131 6.7948 5.611 5.603 5.611 5.553 5.761 6,786,196 5.6401 0.45%
2021-11-01 0 6.730 6.730 6.740 6.700 7.080 4,669,500 31,640,076 6.7759 5.586 5.586 5.595 5.561 5.877 5,625,437 5.6245 -3.99%
2021-10-29 0 7.010 6.990 7.010 6.790 7.150 7,426,500 51,937,539 6.9935 5.819 5.802 5.819 5.636 5.935 8,946,848 5.8051 3.09%
2021-10-28 0 6.800 6.790 6.800 6.710 7.030 7,961,136 54,261,301 6.8158 5.644 5.636 5.644 5.570 5.835 9,590,934 5.6576 -2.44%
2021-10-27 0 6.970 6.950 6.970 6.900 7.250 4,950,500 34,830,456 7.0357 5.786 5.769 5.786 5.727 6.018 5,963,963 5.8402 -3.60%
2021-10-26 0 7.230 7.200 7.230 7.120 7.450 9,131,000 66,060,457 7.2347 6.001 5.976 6.001 5.910 6.184 11,000,292 6.0053 0.00%
2021-10-25 0 7.230 7.200 7.230 7.190 7.530 5,993,000 43,914,242 7.3276 6.001 5.976 6.001 5.968 6.250 7,219,883 6.0824 -2.17%
2021-10-22 0 7.390 7.380 7.430 7.110 7.530 7,118,000 52,207,642 7.3346 6.134 6.126 6.167 5.902 6.250 8,575,192 6.0882 1.09%
2021-10-21 0 7.310 7.310 7.320 7.280 7.730 6,405,000 47,404,070 7.4011 6.068 6.068 6.076 6.043 6.416 7,716,227 6.1434 -4.82%
2021-10-20 0 7.680 7.660 7.680 7.480 7.840 7,095,500 54,313,890 7.6547 6.375 6.358 6.375 6.209 6.508 8,548,086 6.3539 -0.13%
2021-10-19 0 7.690 7.660 7.690 7.390 7.710 5,363,000 40,524,840 7.5564 6.383 6.358 6.383 6.134 6.400 6,460,909 6.2723 2.67%
2021-10-18 0 7.490 7.470 7.490 7.390 7.770 3,661,000 27,273,893 7.4498 6.217 6.201 6.217 6.134 6.450 4,410,477 6.1839 -1.71%
2021-10-15 0 7.620 7.620 7.630 7.520 8.060 8,483,000 65,100,446 7.6742 6.325 6.325 6.333 6.242 6.690 10,219,634 6.3701 -2.81%
2021-10-12 0 7.840 7.810 7.840 7.560 8.060 9,952,300 78,606,406 7.8983 6.508 6.483 6.508 6.275 6.690 11,989,728 6.5561 1.55%
2021-10-11 0 7.720 7.650 7.720 7.480 7.770 4,204,500 32,181,825 7.6541 6.408 6.350 6.408 6.209 6.450 5,065,242 6.3535 3.90%
2021-10-08 0 7.430 7.420 7.430 7.390 7.850 6,557,500 49,748,280 7.5865 6.167 6.159 6.167 6.134 6.516 7,899,947 6.2973 -5.71%
2021-10-07 0 7.880 7.850 7.880 7.640 7.900 4,231,500 32,887,965 7.7722 6.541 6.516 6.541 6.342 6.558 5,097,770 6.4514 4.79%
2021-10-06 0 7.520 7.500 7.520 7.460 8.000 7,112,500 54,397,037 7.6481 6.242 6.226 6.242 6.192 6.641 8,568,566 6.3484 -3.59%
2021-10-05 0 7.800 7.780 7.800 7.590 7.850 2,011,500 15,570,952 7.7410 6.475 6.458 6.475 6.300 6.516 2,423,293 6.4255 1.43%
2021-10-04 0 7.690 7.670 7.690 7.640 7.900 1,954,500 15,045,555 7.6979 6.383 6.367 6.383 6.342 6.558 2,354,624 6.3898 -2.66%
2021-09-30 0 7.900 7.880 7.900 7.380 7.940 5,815,000 45,364,812 7.8013 6.558 6.541 6.558 6.126 6.591 7,005,443 6.4757 7.05%
2021-09-29 0 7.380 7.360 7.380 7.120 7.450 4,293,000 31,340,260 7.3003 6.126 6.109 6.126 5.910 6.184 5,171,860 6.0598 -0.94%
2021-09-28 0 7.450 7.450 7.460 7.370 7.710 7,488,300 56,028,976 7.4822 6.184 6.184 6.192 6.118 6.400 9,021,299 6.2107 -0.40%
2021-09-27 0 7.480 7.480 7.500 7.330 7.920 13,535,000 101,097,762 7.4694 6.209 6.209 6.226 6.084 6.574 16,305,875 6.2001 -2.35%
2021-09-24 0 7.660 7.650 7.660 7.310 7.770 15,543,000 118,237,549 7.6071 6.358 6.350 6.358 6.068 6.450 18,724,952 6.3144 4.79%
2021-09-23 0 7.310 7.300 7.320 7.230 7.620 8,454,516 62,542,097 7.3975 6.068 6.060 6.076 6.001 6.325 10,185,318 6.1404 -1.48%
2021-09-21 0 7.420 7.410 7.420 7.360 7.480 624,000 4,622,855 7.4084 6.159 6.151 6.159 6.109 6.209 751,745 6.1495 -0.67%
2021-09-20 0 7.470 7.450 7.470 7.240 7.570 3,480,000 25,884,420 7.4381 6.201 6.184 6.201 6.010 6.284 4,192,423 6.1741 0.00%
2021-09-17 0 7.470 7.470 7.510 7.120 7.570 8,986,500 66,554,314 7.4060 6.201 6.201 6.234 5.910 6.284 10,826,210 6.1475 3.32%
2021-09-16 0 7.230 7.220 7.230 6.990 7.350 5,171,000 36,999,617 7.1552 6.001 5.993 6.001 5.802 6.101 6,229,603 5.9393 1.40%
2021-09-15 0 7.130 7.130 7.140 6.980 7.530 15,568,500 111,593,555 7.1679 5.918 5.918 5.927 5.794 6.250 18,755,672 5.9499 -2.60%
2021-09-14 0 7.320 7.300 7.320 7.220 7.630 11,594,000 85,017,184 7.3329 6.076 6.060 6.076 5.993 6.333 13,967,515 6.0868 -3.43%
2021-09-13 0 7.580 7.560 7.580 7.530 7.890 7,454,000 56,867,296 7.6291 6.292 6.275 6.292 6.250 6.549 8,979,977 6.3327 -4.05%
2021-09-10 0 7.900 7.890 7.900 7.740 8.010 8,413,000 66,203,412 7.8692 6.558 6.549 6.558 6.425 6.649 10,135,303 6.5320 -1.25%
2021-09-09 0 8.000 8.000 8.010 7.970 8.300 7,354,250 59,605,585 8.1049 6.641 6.641 6.649 6.616 6.890 8,859,807 6.7276 -1.23%
2021-09-08 0 8.100 8.100 8.110 8.020 8.740 10,990,914 91,087,868 8.2876 6.724 6.724 6.732 6.657 7.255 13,240,966 6.8792 -2.64%
2021-09-07 0 8.320 8.320 8.330 8.100 8.460 8,388,000 69,846,394 8.3269 6.906 6.906 6.914 6.724 7.022 10,105,185 6.9119 2.72%
2021-09-06 0 8.100 8.100 8.130 7.930 8.310 9,717,500 78,987,835 8.1284 6.724 6.724 6.748 6.582 6.898 11,706,860 6.7471 0.12%
2021-09-03 0 8.090 8.080 8.090 7.920 8.160 8,412,500 67,750,340 8.0535 6.715 6.707 6.715 6.574 6.773 10,134,701 6.6850 0.00%
2021-09-02 0 8.090 8.090 8.110 7.970 8.370 13,288,000 107,518,165 8.0914 6.715 6.715 6.732 6.616 6.948 16,008,310 6.7164 -3.11%
2021-09-01 0 8.350 8.340 8.350 7.810 8.380 17,609,500 144,896,295 8.2283 6.931 6.923 6.931 6.483 6.956 21,214,504 6.8301 4.51%
2021-08-31 0 7.990 7.990 8.020 7.800 8.050 17,882,500 141,924,486 7.9365 6.632 6.632 6.657 6.475 6.682 21,543,392 6.5878 -0.50%
2021-08-30 0 8.030 8.020 8.030 7.310 8.220 32,327,000 255,817,845 7.9134 6.665 6.657 6.665 6.068 6.823 38,944,960 6.5687 10.76%
2021-08-27 0 7.250 7.250 7.270 6.880 7.270 16,811,500 119,088,681 7.0838 6.018 6.018 6.035 5.711 6.035 20,253,138 5.8800 2.69%
2021-08-26 0 7.060 7.050 7.060 6.800 7.100 23,745,500 165,690,860 6.9778 5.860 5.852 5.860 5.644 5.893 28,606,661 5.7920 -0.70%
2021-08-25 0 7.110 7.100 7.110 6.380 7.200 39,372,500 271,069,280 6.8847 5.902 5.893 5.902 5.296 5.976 47,432,809 5.7148 11.79%
2021-08-24 0 6.360 6.330 6.360 6.050 6.400 20,488,000 129,610,597 6.3262 5.279 5.254 5.279 5.022 5.312 24,682,288 5.2512 3.75%
2021-08-23 0 6.130 6.120 6.130 5.650 6.320 17,297,224 105,850,041 6.1195 5.088 5.080 5.088 4.690 5.246 20,838,299 5.0796 7.36%
2021-08-20 0 5.710 5.690 5.710 5.500 5.940 15,518,500 87,535,520 5.6407 4.740 4.723 4.740 4.565 4.931 18,695,436 4.6822 -3.55%
2021-08-19 0 5.920 5.910 5.920 5.880 6.150 4,624,258 27,792,231 6.0101 4.914 4.906 4.914 4.881 5.105 5,570,933 4.9888 -2.95%
2021-08-18 0 6.100 6.080 6.100 6.030 6.430 12,338,500 75,863,914 6.1486 5.063 5.047 5.063 5.005 5.337 14,864,429 5.1037 -5.13%
2021-08-17 0 6.430 6.380 6.430 6.260 6.500 7,163,500 45,676,614 6.3763 5.337 5.296 5.337 5.196 5.395 8,630,006 5.2928 0.00%
2021-08-16 0 6.430 6.420 6.430 6.170 6.490 7,457,000 47,499,864 6.3698 5.337 5.329 5.337 5.122 5.387 8,983,592 5.2874 3.21%
2021-08-13 0 6.230 6.180 6.230 6.100 6.280 6,980,500 43,154,260 6.1821 5.171 5.130 5.171 5.063 5.213 8,409,543 5.1316 -0.80%
2021-08-12 0 6.280 6.250 6.280 6.230 6.600 9,096,500 57,486,175 6.3196 5.213 5.188 5.213 5.171 5.478 10,958,729 5.2457 -5.14%
2021-08-11 0 6.620 6.600 6.620 6.440 6.650 7,974,000 52,417,259 6.5735 5.495 5.478 5.495 5.346 5.520 9,606,431 5.4565 1.07%
2021-08-10 0 6.550 6.550 6.560 6.180 6.600 7,290,000 46,709,400 6.4073 5.437 5.437 5.445 5.130 5.478 8,782,403 5.3185 2.02%
2021-08-09 0 6.420 6.400 6.420 6.060 6.520 11,472,000 72,975,167 6.3612 5.329 5.312 5.329 5.030 5.412 13,820,539 5.2802 1.58%
2021-08-06 0 6.320 6.300 6.320 6.160 6.390 8,973,000 55,911,645 6.2311 5.246 5.229 5.246 5.113 5.304 10,809,946 5.1722 0.32%
2021-08-05 0 6.300 6.250 6.300 6.190 6.590 8,776,500 55,673,765 6.3435 5.229 5.188 5.229 5.138 5.470 10,573,219 5.2655 -2.93%
2021-08-04 0 6.490 6.480 6.490 6.300 6.700 12,919,698 83,338,069 6.4505 5.387 5.379 5.387 5.229 5.561 15,564,609 5.3543 -1.67%
2021-08-03 0 6.600 6.590 6.600 6.550 6.840 5,030,500 33,406,235 6.6407 5.478 5.470 5.478 5.437 5.678 6,060,340 5.5123 -1.79%
2021-08-02 0 6.720 6.710 6.720 6.440 6.810 8,382,000 56,015,250 6.6828 5.578 5.570 5.578 5.346 5.653 10,097,957 5.5472 -0.30%
2021-07-30 0 6.740 6.730 6.740 6.600 7.110 11,031,000 74,619,972 6.7646 5.595 5.586 5.595 5.478 5.902 13,289,258 5.6151 -3.16%
2021-07-29 0 6.960 6.950 6.960 6.840 7.790 32,491,000 230,369,492 7.0903 5.777 5.769 5.777 5.678 6.466 39,142,534 5.8854 -4.53%
2021-07-28 0 7.290 7.250 7.290 6.640 7.380 33,523,000 235,488,619 7.0247 6.051 6.018 6.051 5.512 6.126 40,385,804 5.8310 11.64%
2021-07-27 0 6.530 6.520 6.530 6.350 7.640 30,707,210 207,739,158 6.7652 5.420 5.412 5.420 5.271 6.342 36,993,568 5.6155 -11.40%
2021-07-26 0 7.370 7.360 7.370 7.310 7.950 22,511,500 168,501,667 7.4851 6.118 6.109 6.118 6.068 6.599 27,120,038 6.2132 -7.53%
2021-07-23 0 7.970 7.950 7.970 7.880 8.470 10,248,000 81,563,786 7.9590 6.616 6.599 6.616 6.541 7.031 12,345,963 6.6065 -3.74%
2021-07-22 0 8.280 8.260 8.280 8.040 8.440 10,228,000 83,888,194 8.2018 6.873 6.856 6.873 6.674 7.006 12,321,869 6.8081 1.60%
2021-07-21 0 8.150 8.130 8.150 8.040 8.210 13,325,275 108,149,157 8.1161 6.765 6.748 6.765 6.674 6.815 16,053,216 6.7369 -0.12%
2021-07-20 0 8.160 8.150 8.170 8.090 8.300 6,540,000 53,351,954 8.1578 6.773 6.765 6.782 6.715 6.890 7,878,864 6.7715 -0.97%
2021-07-19 0 8.240 8.220 8.240 8.200 8.860 16,448,100 137,622,854 8.3671 6.840 6.823 6.840 6.807 7.354 19,815,343 6.9453 -6.89%
2021-07-16 0 8.850 8.810 8.850 8.680 8.900 7,323,000 64,190,812 8.7656 7.346 7.313 7.346 7.205 7.388 8,822,159 7.2761 1.03%
2021-07-15 0 8.760 8.750 8.760 8.680 9.000 13,091,000 115,893,476 8.8529 7.271 7.263 7.271 7.205 7.471 15,770,980 7.3485 -1.13%
2021-07-14 0 8.860 8.820 8.860 8.720 8.930 7,310,159 64,437,697 8.8148 7.354 7.321 7.354 7.238 7.413 8,806,689 7.3169 0.00%
2021-07-13 0 8.860 8.840 8.860 8.700 8.970 5,698,000 50,210,306 8.8119 7.354 7.338 7.354 7.222 7.446 6,864,490 7.3145 -0.78%
2021-07-12 0 8.930 8.930 8.940 8.620 9.160 9,135,500 81,579,006 8.9299 7.413 7.413 7.421 7.155 7.603 11,005,713 7.4124 2.29%
2021-07-09 0 8.730 8.730 8.740 8.520 8.890 6,012,500 52,557,798 8.7414 7.247 7.247 7.255 7.072 7.379 7,243,375 7.2560 1.04%
2021-07-08 0 8.640 8.630 8.640 8.570 9.350 10,828,200 94,982,135 8.7717 7.172 7.163 7.172 7.114 7.761 13,044,941 7.2811 -6.59%
2021-07-07 0 9.250 9.250 9.270 9.130 9.400 4,441,000 40,953,021 9.2216 7.678 7.678 7.695 7.579 7.803 5,350,158 7.6545 -1.60%
2021-07-06 0 9.400 9.370 9.400 9.120 9.480 7,032,500 65,694,935 9.3416 7.803 7.778 7.803 7.570 7.869 8,472,188 7.7542 1.08%
2021-07-05 0 9.300 9.290 9.300 9.140 9.600 18,868,000 176,308,703 9.3443 7.720 7.711 7.720 7.587 7.969 22,730,643 7.7564 -2.21%
2021-07-02 0 9.510 9.500 9.510 9.190 9.540 12,503,000 118,359,156 9.4665 7.894 7.886 7.894 7.628 7.919 15,062,605 7.8578 2.15%
2021-06-30 0 9.310 9.300 9.310 9.150 9.890 20,025,500 186,610,420 9.3186 7.728 7.720 7.728 7.595 8.209 24,125,106 7.7351 -3.92%
2021-06-29 0 9.690 9.680 9.730 9.620 10.00 6,377,500 62,063,475 9.7316 8.043 8.035 8.077 7.985 8.301 7,683,097 8.0779 -0.51%
2021-06-28 0 9.740 9.730 9.740 9.630 10.00 4,840,500 47,040,719 9.7182 8.085 8.077 8.085 7.994 8.301 5,831,444 8.0667 -2.21%
2021-06-25 0 9.960 9.960 10.00 9.870 10.14 9,444,000 94,768,417 10.035 8.267 8.267 8.301 8.193 8.417 11,377,369 8.3296 -0.40%
2021-06-24 0 10.00 10.00 10.02 9.680 10.08 12,230,000 121,441,213 9.9298 8.301 8.301 8.317 8.035 8.367 14,733,717 8.2424 1.83%
2021-06-23 0 9.820 9.820 9.830 9.730 10.20 12,986,000 129,045,078 9.9372 8.151 8.151 8.160 8.077 8.467 15,644,484 8.2486 -2.77%
2021-06-22 0 10.10 10.06 10.10 9.930 10.22 14,843,000 149,869,582 10.097 8.384 8.350 8.384 8.243 8.483 17,881,648 8.3812 -1.75%
2021-06-21 0 10.28 10.28 10.30 10.16 10.44 9,718,016 99,574,403 10.246 8.533 8.533 8.550 8.433 8.666 11,707,481 8.5052 -1.34%
2021-06-18 0 10.42 10.42 10.44 10.30 10.70 11,411,284 119,495,884 10.472 8.649 8.649 8.666 8.550 8.882 13,747,394 8.6923 -0.76%
2021-06-17 0 10.50 10.48 10.50 10.34 10.76 70,485,710 717,172,787 10.175 8.716 8.699 8.716 8.583 8.932 84,915,493 8.4457 -2.23%
2021-06-16 0 10.74 10.72 10.74 10.56 11.12 10,917,500 117,260,925 10.741 8.915 8.898 8.915 8.766 9.230 13,152,523 8.9155 -2.89%
2021-06-15 0 11.06 11.04 11.06 10.88 11.22 2,896,000 31,879,990 11.008 9.181 9.164 9.181 9.031 9.313 3,488,867 9.1376 -0.36%
2021-06-11 0 11.10 11.08 11.10 10.90 11.24 4,491,500 49,914,128 11.113 9.214 9.197 9.214 9.048 9.330 5,410,997 9.2246 0.73%
2021-06-10 0 11.02 11.00 11.02 10.50 11.50 16,326,500 176,414,015 10.805 9.147 9.131 9.147 8.716 9.546 19,668,849 8.9692 -0.90%
2021-06-09 0 11.12 11.08 11.12 10.90 11.36 3,609,500 40,056,540 11.098 9.230 9.197 9.230 9.048 9.430 4,348,434 9.2117 -0.71%
2021-06-08 0 11.20 11.18 11.20 11.08 11.86 15,338,500 175,044,688 11.412 9.297 9.280 9.297 9.197 9.845 18,478,587 9.4728 0.36%
2021-06-07 0 11.16 11.10 11.16 10.60 11.26 8,414,500 92,862,865 11.036 9.264 9.214 9.264 8.799 9.347 10,137,110 9.1607 1.82%
2021-06-04 0 11.04 11.04 11.06 10.74 11.36 24,236,834 269,978,945 11.139 9.098 9.098 9.114 8.850 9.361 29,411,709 9.1793 2.99%
2021-06-03 0 10.72 10.72 10.74 10.10 11.22 47,051,026 513,595,134 10.916 8.834 8.834 8.850 8.323 9.246 57,097,024 8.9951 6.35%
2021-06-02 0 10.08 10.04 10.08 9.800 10.14 7,917,500 79,223,435 10.006 8.306 8.274 8.306 8.076 8.356 9,607,988 8.2456 0.20%
2021-06-01 0 10.06 10.04 10.06 9.700 10.12 6,439,000 63,993,755 9.9385 8.290 8.274 8.290 7.993 8.339 7,813,809 8.1898 1.62%
2021-05-31 0 9.900 9.890 9.900 9.740 10.12 6,613,500 65,431,230 9.8936 8.158 8.150 8.158 8.026 8.339 8,025,567 8.1528 0.00%
2021-05-28 0 9.900 9.900 9.930 9.820 10.34 2,862,500 28,611,434 9.9953 8.158 8.158 8.183 8.092 8.521 3,473,681 8.2366 -2.56%
2021-05-27 0 10.16 10.08 10.16 9.760 10.20 11,096,500 112,053,241 10.098 8.372 8.306 8.372 8.043 8.405 13,465,745 8.3214 1.60%
2021-05-26 0 10.00 9.980 10.00 9.840 10.10 7,222,500 72,048,110 9.9755 8.241 8.224 8.241 8.109 8.323 8,764,597 8.2204 2.46%
2021-05-25 0 9.760 9.760 9.830 9.390 9.960 12,258,500 119,974,598 9.7871 8.043 8.043 8.100 7.738 8.208 14,875,847 8.0651 4.83%
2021-05-24 0 9.310 9.310 9.350 9.140 9.580 12,698,000 118,344,646 9.3199 7.672 7.672 7.705 7.532 7.894 15,409,186 7.6801 -2.00%
2021-05-21 0 9.500 9.500 9.530 9.110 10.18 71,007,000 669,351,434 9.4266 7.829 7.829 7.853 7.507 8.389 86,167,906 7.7680 -4.04%
2021-05-20 0 9.900 9.900 9.980 9.490 10.08 14,855,000 145,380,275 9.7866 8.158 8.158 8.224 7.820 8.306 18,026,733 8.0647 1.02%
2021-05-18 0 9.800 9.800 9.830 9.550 9.900 7,539,500 73,799,090 9.7883 8.076 8.076 8.100 7.870 8.158 9,149,280 8.0661 3.05%
2021-05-17 0 9.510 9.510 9.530 9.450 9.840 7,429,000 71,455,833 9.6185 7.837 7.837 7.853 7.787 8.109 9,015,187 7.9262 -0.42%
2021-05-14 0 9.550 9.550 9.560 9.410 9.950 12,455,036 118,892,783 9.5458 7.870 7.870 7.878 7.754 8.199 15,114,346 7.8662 -3.05%
2021-05-13 0 9.850 9.850 9.860 9.460 9.960 8,635,036 84,652,069 9.8033 8.117 8.117 8.125 7.796 8.208 10,478,727 8.0785 0.92%
2021-05-12 0 9.760 9.740 9.760 9.620 9.890 5,919,500 57,884,200 9.7786 8.043 8.026 8.043 7.927 8.150 7,183,389 8.0581 0.10%
2021-05-11 0 9.750 9.730 9.750 9.490 9.900 14,767,500 144,392,031 9.7777 8.035 8.018 8.035 7.820 8.158 17,920,551 8.0573 1.99%
2021-05-10 0 9.560 9.560 9.610 9.460 9.890 6,160,500 59,246,455 9.6172 7.878 7.878 7.919 7.796 8.150 7,475,846 7.9251 -0.73%
2021-05-07 0 9.630 9.620 9.630 9.450 9.750 8,935,000 85,899,655 9.6138 7.936 7.927 7.936 7.787 8.035 10,842,737 7.9223 0.21%
2021-05-06 0 9.610 9.610 9.650 9.410 9.690 10,369,000 99,451,520 9.5912 7.919 7.919 7.952 7.754 7.985 12,582,915 7.9037 1.16%
2021-05-05 0 9.500 9.470 9.500 9.400 9.720 1,362,500 12,954,950 9.5082 7.829 7.804 7.829 7.746 8.010 1,653,411 7.8353 -2.26%
2021-05-04 0 9.720 9.690 9.720 9.390 9.820 4,279,000 41,437,337 9.6839 8.010 7.985 8.010 7.738 8.092 5,192,621 7.9800 3.40%
2021-05-03 0 9.400 9.400 9.410 9.330 9.600 2,007,500 18,940,990 9.4351 7.746 7.746 7.754 7.688 7.911 2,436,127 7.7750 -1.26%
2021-04-30 0 9.520 9.500 9.520 9.240 9.700 2,194,000 20,765,373 9.4646 7.845 7.829 7.845 7.614 7.993 2,662,447 7.7994 -0.31%
2021-04-29 0 9.550 9.550 9.560 9.390 9.620 2,938,500 27,925,175 9.5032 7.870 7.870 7.878 7.738 7.927 3,565,907 7.8312 0.00%
2021-04-28 0 9.550 9.550 9.560 9.340 9.650 9,003,500 85,636,930 9.5115 7.870 7.870 7.878 7.697 7.952 10,925,863 7.8380 1.38%
2021-04-27 0 9.420 9.400 9.420 9.100 9.500 7,209,500 67,213,590 9.3229 7.763 7.746 7.763 7.499 7.829 8,748,821 7.6826 2.73%
2021-04-26 0 9.170 9.120 9.170 8.950 9.300 4,393,000 39,933,967 9.0904 7.557 7.515 7.557 7.375 7.664 5,330,962 7.4909 -0.33%
2021-04-23 0 9.200 9.180 9.200 8.780 9.290 6,439,000 58,601,850 9.1011 7.581 7.565 7.581 7.235 7.655 7,813,809 7.4998 3.37%
2021-04-22 0 8.900 8.870 8.900 8.510 8.970 5,679,300 50,074,140 8.8170 7.334 7.309 7.334 7.013 7.392 6,891,903 7.2656 3.73%
2021-04-21 0 8.580 8.560 8.580 8.500 8.870 6,091,500 52,647,035 8.6427 7.070 7.054 7.070 7.004 7.309 7,392,113 7.1221 -4.03%
2021-04-20 0 8.940 8.930 8.940 8.630 9.100 11,291,500 100,539,890 8.9040 7.367 7.359 7.367 7.112 7.499 13,702,380 7.3374 2.76%
2021-04-19 0 8.700 8.680 8.700 8.260 8.720 8,335,500 71,672,520 8.5985 7.169 7.153 7.169 6.807 7.186 10,115,236 7.0856 3.08%
2021-04-16 0 8.440 8.390 8.440 8.030 8.500 5,740,000 48,075,662 8.3756 6.955 6.914 6.955 6.617 7.004 6,965,564 6.9019 5.11%
2021-04-15 0 8.030 8.020 8.030 7.990 8.220 4,393,000 35,328,750 8.0421 6.617 6.609 6.617 6.584 6.774 5,330,962 6.6271 -2.07%
2021-04-14 0 8.200 8.200 8.210 8.050 8.270 7,202,500 59,096,242 8.2050 6.757 6.757 6.765 6.634 6.815 8,740,326 6.7613 0.00%
2021-04-13 0 8.200 8.180 8.200 7.970 8.230 5,575,000 45,398,545 8.1432 6.757 6.741 6.757 6.568 6.782 6,765,334 6.7105 2.63%
2021-04-12 0 7.990 7.980 7.990 7.960 8.490 10,785,000 88,667,077 8.2213 6.584 6.576 6.584 6.559 6.996 13,087,736 6.7748 -5.56%
2021-04-09 0 8.460 8.450 8.460 8.400 8.820 5,809,500 49,201,635 8.4692 6.971 6.963 6.971 6.922 7.268 7,049,903 6.9791 -2.98%
2021-04-08 0 8.720 8.720 8.760 8.290 8.790 8,088,000 69,719,795 8.6202 7.186 7.186 7.219 6.831 7.243 9,814,892 7.1035 5.19%
2021-04-07 0 8.290 8.250 8.290 8.100 8.470 6,074,000 50,019,604 8.2350 6.831 6.798 6.831 6.675 6.980 7,370,877 6.7861 -0.84%
2021-04-01 0 8.360 8.350 8.360 8.140 8.390 5,281,000 43,763,395 8.2870 6.889 6.881 6.889 6.708 6.914 6,408,561 6.8289 2.70%
2021-03-31 0 8.140 8.090 8.140 7.950 8.190 3,243,000 26,223,310 8.0861 6.708 6.667 6.708 6.551 6.749 3,935,422 6.6634 0.00%
2021-03-30 0 8.140 8.140 8.150 7.740 8.300 4,114,000 33,600,192 8.1673 6.708 6.708 6.716 6.378 6.840 4,992,392 6.7303 1.37%
2021-03-29 0 8.030 8.030 8.040 7.950 8.450 9,200,000 74,687,620 8.1182 6.617 6.617 6.625 6.551 6.963 11,164,318 6.6899 -4.63%
2021-03-26 0 8.420 8.420 8.440 7.970 8.500 11,378,000 94,501,785 8.3057 6.939 6.939 6.955 6.568 7.004 13,807,349 6.8443 5.51%
2021-03-25 0 7.980 7.960 7.980 7.700 8.000 18,906,000 148,031,080 7.8298 6.576 6.559 6.576 6.345 6.592 22,942,674 6.4522 -2.92%
2021-03-24 0 8.220 8.170 8.220 7.920 8.310 8,366,000 68,059,523 8.1353 6.774 6.733 6.774 6.527 6.848 10,152,248 6.7039 0.98%
2021-03-23 0 8.140 8.130 8.150 8.100 8.520 3,170,500 25,899,520 8.1689 6.708 6.700 6.716 6.675 7.021 3,847,442 6.7316 -1.93%
2021-03-22 0 8.300 8.280 8.300 8.270 8.540 4,215,500 35,193,572 8.3486 6.840 6.823 6.840 6.815 7.037 5,115,563 6.8797 -0.84%
2021-03-19 0 8.370 8.350 8.370 8.250 8.640 3,959,510 33,131,478 8.3676 6.897 6.881 6.897 6.798 7.120 4,804,916 6.8953 -3.13%
2021-03-18 0 8.640 8.630 8.640 8.450 8.760 7,536,000 64,772,747 8.5951 7.120 7.112 7.120 6.963 7.219 9,145,033 7.0828 -0.92%
2021-03-17 0 8.720 8.660 8.720 8.350 8.760 6,770,500 58,131,525 8.5860 7.186 7.136 7.186 6.881 7.219 8,216,089 7.0753 2.71%
2021-03-16 0 8.490 8.470 8.490 8.340 8.600 7,490,000 63,505,970 8.4788 6.996 6.980 6.996 6.873 7.087 9,089,211 6.9870 -0.59%
2021-03-15 0 8.540 8.510 8.540 8.410 8.790 6,412,500 54,840,680 8.5522 7.037 7.013 7.037 6.930 7.243 7,781,651 7.0474 -0.93%
2021-03-12 0 8.620 8.610 8.620 8.620 9.300 9,929,500 88,123,575 8.8749 7.103 7.095 7.103 7.103 7.664 12,049,576 7.3134 -1.82%
2021-03-11 0 8.780 8.780 8.790 8.160 8.870 15,560,000 133,636,256 8.5884 7.235 7.235 7.243 6.724 7.309 18,882,260 7.0773 4.65%
2021-03-10 0 8.390 8.380 8.390 8.010 8.440 21,558,000 177,281,956 8.2235 6.914 6.906 6.914 6.601 6.955 26,160,910 6.7766 11.87%
2021-03-09 0 7.500 7.500 7.510 7.210 7.800 25,793,506 192,949,278 7.4805 6.180 6.180 6.189 5.941 6.428 31,300,751 6.1644 -2.09%
2021-03-08 0 7.660 7.650 7.660 7.610 8.480 14,583,500 115,138,333 7.8951 6.312 6.304 6.312 6.271 6.988 17,697,265 6.5060 -7.38%
2021-03-05 0 8.270 8.250 8.270 8.010 8.320 24,073,000 196,517,745 8.1634 6.815 6.798 6.815 6.601 6.856 29,212,895 6.7271 -3.05%
2021-03-04 0 8.530 8.520 8.530 8.330 9.010 10,003,800 85,834,542 8.5802 7.029 7.021 7.029 6.864 7.425 12,139,740 7.0705 -5.64%
2021-03-03 0 9.040 9.040 9.050 8.910 9.310 4,964,300 44,783,319 9.0211 7.449 7.449 7.458 7.342 7.672 6,024,242 7.4339 0.22%
2021-03-02 0 9.020 9.000 9.020 8.970 9.590 12,412,228 114,556,570 9.2293 7.433 7.416 7.433 7.392 7.903 15,062,398 7.6055 -4.14%
2021-03-01 0 9.410 9.370 9.410 8.830 9.420 13,183,500 122,161,405 9.2662 7.754 7.721 7.754 7.276 7.763 15,998,347 7.6359 5.61%
2021-02-26 0 8.910 8.900 8.910 8.800 9.290 14,356,600 129,426,169 9.0151 7.342 7.334 7.342 7.252 7.655 17,421,918 7.4289 -6.70%
2021-02-25 0 9.550 9.530 9.550 9.050 9.610 13,326,500 125,937,817 9.4502 7.870 7.853 7.870 7.458 7.919 16,171,879 7.7875 3.80%
2021-02-24 0 9.200 9.190 9.200 8.980 10.14 26,088,900 242,743,757 9.3045 7.581 7.573 7.581 7.400 8.356 31,659,215 7.6674 -7.54%
2021-02-23 0 9.950 9.950 9.970 9.810 10.38 9,579,000 96,037,945 10.026 8.199 8.199 8.216 8.084 8.554 11,624,240 8.2619 -2.26%
2021-02-22 0 10.18 10.14 10.18 10.10 11.16 16,245,000 169,196,472 10.415 8.389 8.356 8.389 8.323 9.196 19,713,516 8.5828 -6.95%
2021-02-19 0 10.94 10.94 10.96 10.56 11.04 5,740,500 61,949,562 10.792 9.015 9.015 9.032 8.702 9.098 6,966,170 8.8929 1.30%
2021-02-18 0 10.80 10.78 10.80 10.70 11.20 10,992,000 120,481,755 10.961 8.900 8.883 8.900 8.817 9.229 13,338,933 9.0323 -3.05%
2021-02-17 0 11.14 11.12 11.14 10.90 11.30 3,385,500 37,695,740 11.135 9.180 9.163 9.180 8.982 9.312 4,108,348 9.1754 -0.54%
2021-02-16 0 11.20 11.18 11.20 10.78 11.22 4,359,000 48,361,460 11.095 9.229 9.213 9.229 8.883 9.246 5,289,702 9.1426 4.67%
2021-02-11 0 10.70 10.70 10.80 10.38 10.82 1,357,000 14,502,590 10.687 8.817 8.817 8.900 8.554 8.916 1,646,737 8.8069 0.19%
2021-02-10 0 10.68 10.66 10.68 10.02 10.72 6,169,605 64,911,374 10.521 8.801 8.784 8.801 8.257 8.834 7,486,895 8.6700 3.29%
2021-02-09 0 10.34 10.34 10.40 10.34 10.90 3,300,000 34,488,890 10.451 8.521 8.521 8.570 8.521 8.982 4,004,592 8.6123 -1.52%
2021-02-08 0 10.50 10.48 10.50 9.960 10.54 14,905,500 152,283,681 10.217 8.653 8.636 8.653 8.208 8.686 18,088,016 8.4190 5.42%
2021-02-05 0 9.960 9.960 9.980 9.810 10.48 10,983,500 111,137,394 10.119 8.208 8.208 8.224 8.084 8.636 13,328,618 8.3383 0.40%
2021-02-04 0 9.920 9.920 9.940 9.820 11.40 34,726,846 361,123,704 10.399 8.175 8.175 8.191 8.092 9.394 42,141,474 8.5693 -4.98%
2021-02-03 0 10.44 10.42 10.44 9.120 10.48 27,298,500 275,657,461 10.098 8.603 8.587 8.603 7.515 8.636 33,127,080 8.3212 10.13%
2021-02-02 0 9.480 9.450 9.480 8.500 9.530 21,927,500 204,874,950 9.3433 7.812 7.787 7.812 7.004 7.853 26,609,303 7.6994 8.97%
2021-02-01 0 8.700 8.670 8.700 8.450 8.880 10,091,000 87,662,465 8.6872 7.169 7.145 7.169 6.963 7.318 12,245,558 7.1587 2.47%
2021-01-29 0 8.490 8.470 8.490 8.310 8.780 13,350,500 113,937,355 8.5343 6.996 6.980 6.996 6.848 7.235 16,201,003 7.0327 0.35%
2021-01-28 0 8.460 8.450 8.460 8.400 9.090 27,859,500 240,158,426 8.6203 6.971 6.963 6.971 6.922 7.491 33,807,861 7.1036 -7.34%
2021-01-27 0 9.130 9.100 9.130 8.830 9.440 11,178,500 101,663,377 9.0945 7.524 7.499 7.524 7.276 7.779 13,565,253 7.4944 -0.54%
2021-01-26 0 9.180 9.180 9.190 9.100 9.680 8,063,500 75,182,286 9.3238 7.565 7.565 7.573 7.499 7.977 9,785,161 7.6833 -3.87%
2021-01-25 0 9.550 9.540 9.550 9.240 9.640 11,226,500 106,293,321 9.4681 7.870 7.861 7.870 7.614 7.944 13,623,502 7.8022 1.81%
2021-01-22 0 9.380 9.360 9.380 9.300 9.900 10,895,500 103,656,185 9.5137 7.730 7.713 7.730 7.664 8.158 13,221,829 7.8398 -2.70%
2021-01-21 0 9.640 9.630 9.640 9.480 9.900 7,395,000 71,620,715 9.6850 7.944 7.936 7.944 7.812 8.158 8,973,927 7.9810 0.10%
2021-01-20 0 9.630 9.620 9.630 9.350 9.990 12,066,000 117,025,468 9.6988 7.936 7.927 7.936 7.705 8.232 14,642,246 7.9923 1.37%
2021-01-19 0 9.500 9.490 9.500 8.940 9.630 13,780,000 129,734,597 9.4147 7.829 7.820 7.829 7.367 7.936 16,722,207 7.7582 5.79%
2021-01-18 0 8.980 8.970 8.980 8.590 9.090 10,420,123 92,965,839 8.9218 7.400 7.392 7.400 7.079 7.491 12,644,953 7.3520 2.63%
2021-01-15 0 8.750 8.740 8.750 8.660 9.000 6,860,500 60,171,256 8.7707 7.210 7.202 7.210 7.136 7.416 8,325,305 7.2275 -2.23%
2021-01-14 0 8.950 8.910 8.950 8.770 9.420 13,275,000 119,449,220 8.9981 7.375 7.342 7.375 7.227 7.763 16,109,383 7.4149 -4.28%
2021-01-13 0 9.350 9.320 9.350 9.240 9.690 3,933,500 37,153,330 9.4454 7.705 7.680 7.705 7.614 7.985 4,773,353 7.7835 -2.71%
2021-01-12 0 9.610 9.610 9.620 9.300 9.750 8,063,500 76,793,427 9.5236 7.919 7.919 7.927 7.664 8.035 9,785,161 7.8479 -0.93%
2021-01-11 0 9.700 9.690 9.700 9.520 10.02 11,842,500 114,894,259 9.7019 7.993 7.985 7.993 7.845 8.257 14,371,026 7.9949 -2.22%
2021-01-08 0 9.920 9.910 9.920 9.380 9.920 9,832,500 96,297,240 9.7938 8.175 8.166 8.175 7.730 8.175 11,931,865 8.0706 3.98%
2021-01-07 0 9.540 9.520 9.540 9.220 9.660 10,639,021 100,482,205 9.4447 7.861 7.845 7.861 7.598 7.960 12,910,589 7.7829 -0.63%
2021-01-06 0 9.600 9.590 9.600 9.330 9.740 9,527,000 90,461,252 9.4953 7.911 7.903 7.911 7.688 8.026 11,561,137 7.8246 0.10%
2021-01-05 0 9.590 9.560 9.590 8.850 9.700 18,450,000 174,687,004 9.4681 7.903 7.878 7.903 7.293 7.993 22,389,312 7.8022 5.85%
2021-01-04 0 9.060 9.050 9.060 8.240 9.060 18,617,000 162,973,885 8.7540 7.466 7.458 7.466 6.790 7.466 22,591,969 7.2138 9.95%
2020-12-31 0 8.240 8.230 8.260 8.040 8.400 8,853,000 72,971,720 8.2426 6.790 6.782 6.807 6.625 6.922 10,743,229 6.7923 1.98%
2020-12-30 0 8.080 8.070 8.080 7.690 8.100 12,189,000 97,383,625 7.9895 6.658 6.650 6.658 6.337 6.675 14,791,508 6.5838 3.86%
2020-12-29 0 7.780 7.750 7.780 7.480 7.780 5,237,500 40,082,740 7.6530 6.411 6.386 6.411 6.164 6.411 6,355,774 6.3065 1.30%
2020-12-28 0 7.680 7.660 7.680 7.440 7.760 11,573,000 88,194,085 7.6207 6.329 6.312 6.329 6.131 6.395 14,043,984 6.2798 3.23%
2020-12-24 0 7.440 7.420 7.440 7.330 7.710 7,499,500 55,891,690 7.4527 6.131 6.114 6.131 6.040 6.353 9,100,740 6.1414 -3.38%
2020-12-23 0 7.700 7.690 7.700 7.630 7.880 4,033,500 31,253,975 7.7486 6.345 6.337 6.345 6.288 6.494 4,894,704 6.3853 0.13%
2020-12-22 0 7.690 7.680 7.690 7.610 7.870 4,787,000 36,800,230 7.6875 6.337 6.329 6.337 6.271 6.485 5,809,086 6.3349 -2.66%
2020-12-21 0 7.900 7.900 7.920 7.600 8.050 7,488,500 59,059,545 7.8867 6.510 6.510 6.527 6.263 6.634 9,087,391 6.4991 3.67%
2020-12-18 0 7.620 7.610 7.620 7.550 7.810 2,996,500 22,840,097 7.6223 6.279 6.271 6.279 6.222 6.436 3,636,291 6.2812 -1.93%
2020-12-17 0 7.770 7.770 7.790 7.570 7.830 5,841,500 45,251,946 7.7466 6.403 6.403 6.419 6.238 6.452 7,088,735 6.3836 2.24%
2020-12-16 0 7.600 7.550 7.600 7.310 7.650 6,236,850 46,650,377 7.4798 6.263 6.222 6.263 6.024 6.304 7,568,498 6.1638 0.80%
2020-12-15 0 7.540 7.500 7.540 7.460 7.840 8,217,800 62,328,759 7.5846 6.213 6.180 6.213 6.147 6.461 9,972,406 6.2501 -1.44%
2020-12-14 0 7.650 7.600 7.650 7.450 7.770 8,053,000 61,136,715 7.5918 6.304 6.263 6.304 6.139 6.403 9,772,419 6.2560 -0.78%
2020-12-11 0 7.710 7.700 7.710 7.660 8.040 6,354,500 49,552,910 7.7981 6.353 6.345 6.353 6.312 6.625 7,711,267 6.4260 0.26%
2020-12-10 0 7.690 7.670 7.690 7.630 7.850 3,506,500 26,992,875 7.6980 6.337 6.320 6.337 6.288 6.469 4,255,183 6.3435 -1.41%
2020-12-09 0 7.800 7.790 7.800 7.760 8.000 4,714,000 37,007,937 7.8506 6.428 6.419 6.428 6.395 6.592 5,720,500 6.4694 -2.13%
2020-12-08 0 7.970 7.960 7.970 7.570 8.000 9,411,000 74,194,605 7.8838 6.568 6.559 6.568 6.238 6.592 11,420,369 6.4967 4.32%
2020-12-07 0 7.640 7.590 7.640 7.510 7.950 13,265,800 101,711,310 7.6672 6.296 6.255 6.296 6.189 6.551 16,098,219 6.3182 -2.18%
2020-12-04 0 7.810 7.790 7.810 7.560 7.830 8,779,000 67,699,367 7.7115 6.436 6.419 6.436 6.230 6.452 10,653,429 6.3547 1.43%
2020-12-03 0 7.700 7.700 7.710 7.180 7.750 13,998,500 105,861,994 7.5624 6.345 6.345 6.353 5.917 6.386 16,987,360 6.2318 5.91%
2020-12-02 0 7.270 7.270 7.280 7.080 7.440 7,724,277 55,701,999 7.2113 5.991 5.991 5.999 5.834 6.131 9,373,509 5.9425 -1.76%
2020-12-01 0 7.400 7.380 7.400 7.100 7.410 9,734,500 70,722,142 7.2651 6.098 6.082 6.098 5.851 6.106 11,812,941 5.9868 4.23%
2020-11-30 0 7.100 7.070 7.100 7.000 7.440 9,221,000 65,838,330 7.1400 5.851 5.826 5.851 5.768 6.131 11,189,802 5.8838 -3.14%
2020-11-27 0 7.330 7.330 7.340 7.160 7.470 8,788,000 64,512,918 7.3410 6.040 6.040 6.049 5.900 6.156 10,664,351 6.0494 2.23%
2020-11-26 0 7.170 7.160 7.170 7.030 7.350 14,265,000 102,491,263 7.1848 5.908 5.900 5.908 5.793 6.057 17,310,761 5.9207 3.17%
2020-11-25 0 6.950 6.920 6.950 6.830 7.590 24,663,186 173,638,289 7.0404 5.727 5.702 5.727 5.628 6.255 29,929,093 5.8017 -7.46%
2020-11-24 0 7.510 7.500 7.510 7.440 7.850 9,633,500 72,865,395 7.5638 6.189 6.180 6.189 6.131 6.469 11,690,376 6.2329 -4.09%
2020-11-23 0 7.830 7.820 7.830 7.770 8.050 3,629,000 28,535,780 7.8633 6.452 6.444 6.452 6.403 6.634 4,403,838 6.4798 -2.73%
2020-11-20 0 8.050 8.040 8.050 7.800 8.090 9,045,500 72,470,525 8.0118 6.634 6.625 6.634 6.428 6.667 10,976,830 6.6021 3.07%
2020-11-19 0 7.810 7.800 7.810 7.620 7.850 5,410,000 41,880,155 7.7412 6.436 6.428 6.436 6.279 6.469 6,565,104 6.3792 1.30%
2020-11-18 0 7.710 7.700 7.710 7.600 7.970 5,922,000 45,892,501 7.7495 6.353 6.345 6.353 6.263 6.568 7,186,423 6.3860 -2.41%
2020-11-17 0 7.900 7.880 7.900 7.700 8.000 7,022,500 54,985,620 7.8299 6.510 6.494 6.510 6.345 6.592 8,521,894 6.4523 0.64%
2020-11-16 0 7.850 7.850 7.880 7.770 8.190 7,175,500 56,579,812 7.8851 6.469 6.469 6.494 6.403 6.749 8,707,561 6.4978 -2.61%
2020-11-13 0 8.060 8.060 8.070 7.920 8.200 6,898,500 55,762,042 8.0832 6.642 6.642 6.650 6.527 6.757 8,371,418 6.6610 -0.62%
2020-11-12 0 8.110 8.110 8.120 7.770 8.200 6,932,000 55,568,405 8.0162 6.683 6.683 6.691 6.403 6.757 8,412,071 6.6058 4.65%
2020-11-11 0 7.750 7.750 7.760 7.660 8.110 6,495,000 51,111,657 7.8694 6.386 6.386 6.395 6.312 6.683 7,881,766 6.4848 -2.76%
2020-11-10 0 7.970 7.940 7.970 7.850 8.280 5,881,500 46,777,580 7.9533 6.568 6.543 6.568 6.469 6.823 7,137,276 6.5540 -2.80%
2020-11-09 0 8.200 8.170 8.200 7.880 8.250 13,586,000 110,404,103 8.1263 6.757 6.733 6.757 6.494 6.798 16,486,785 6.6965 3.80%
2020-11-06 0 7.900 7.900 7.920 7.750 8.120 6,532,500 51,810,040 7.9311 6.510 6.510 6.527 6.386 6.691 7,927,273 6.5357 -1.25%
2020-11-05 0 8.000 8.000 8.040 7.870 8.250 11,640,500 93,547,795 8.0364 6.592 6.592 6.625 6.485 6.798 14,125,896 6.6224 -0.25%
2020-11-04 0 8.020 8.020 8.070 7.720 8.280 9,850,500 78,656,265 7.9850 6.609 6.609 6.650 6.362 6.823 11,953,708 6.5801 1.52%
2020-11-03 0 7.900 7.900 7.910 7.680 7.960 8,721,000 68,600,542 7.8661 6.510 6.510 6.518 6.329 6.559 10,583,045 6.4821 1.02%
2020-11-02 0 7.820 7.800 7.820 7.400 7.850 13,324,000 103,226,645 7.7474 6.444 6.428 6.444 6.098 6.469 16,168,845 6.3843 3.99%
2020-10-30 0 7.520 7.520 7.530 7.470 7.940 12,975,500 99,712,937 7.6847 6.197 6.197 6.205 6.156 6.543 15,745,936 6.3326 -3.96%
2020-10-29 0 7.830 7.820 7.830 7.690 8.150 43,159,500 341,619,942 7.9153 6.452 6.444 6.452 6.337 6.716 52,374,607 6.5226 -7.77%
2020-10-28 0 8.490 8.480 8.520 8.300 8.660 4,842,000 41,179,396 8.5046 6.996 6.988 7.021 6.840 7.136 5,875,829 7.0083 1.56%
2020-10-27 0 8.360 8.350 8.360 8.230 8.570 8,751,500 74,190,992 8.4775 6.889 6.881 6.889 6.782 7.062 10,620,058 6.9859 -2.22%
2020-10-23 0 8.550 8.550 8.570 8.480 8.940 7,779,500 67,474,364 8.6734 7.046 7.046 7.062 6.988 7.367 9,440,523 7.1473 -2.84%
2020-10-22 0 8.800 8.800 8.860 8.740 9.020 6,534,500 57,996,925 8.8755 7.252 7.252 7.301 7.202 7.433 7,929,700 7.3139 -1.23%
2020-10-21 0 8.910 8.910 8.940 8.760 9.100 6,233,500 55,612,515 8.9216 7.342 7.342 7.367 7.219 7.499 7,564,432 7.3518 -1.66%
2020-10-20 0 9.060 9.040 9.060 8.020 9.060 10,454,500 93,038,297 8.8994 7.466 7.449 7.466 6.609 7.466 12,686,670 7.3335 2.14%
2020-10-19 0 8.870 8.870 8.940 8.870 9.500 6,483,500 58,831,158 9.0740 7.309 7.309 7.367 7.309 7.829 7,867,811 7.4774 -3.27%
2020-10-16 0 9.170 9.150 9.190 9.110 9.550 8,550,500 78,828,890 9.2192 7.557 7.540 7.573 7.507 7.870 10,376,142 7.5971 -3.68%
2020-10-15 0 9.520 9.520 9.530 9.250 9.650 12,577,000 118,642,465 9.4333 7.845 7.845 7.853 7.622 7.952 15,262,351 7.7735 1.49%
2020-10-14 0 9.380 9.350 9.380 8.500 9.420 17,286,100 156,916,350 9.0776 7.730 7.705 7.730 7.004 7.763 20,976,904 7.4804 8.06%
2020-10-12 0 8.680 8.670 8.680 8.480 8.850 8,726,200 75,557,779 8.6587 7.153 7.145 7.153 6.988 7.293 10,589,356 7.1353 2.36%
2020-10-09 0 8.480 8.430 8.480 8.380 8.680 6,056,000 51,425,630 8.4917 6.988 6.947 6.988 6.906 7.153 7,349,034 6.9976 -3.20%
2020-10-08 0 8.760 8.760 8.770 8.570 8.930 3,000,000 26,261,910 8.7540 7.219 7.219 7.227 7.062 7.359 3,640,539 7.2137 0.69%
2020-10-07 0 8.700 8.700 8.710 8.580 8.770 2,040,400 17,721,869 8.6855 7.169 7.169 7.178 7.070 7.227 2,476,052 7.1573 0.69%
2020-10-06 0 8.640 8.620 8.640 8.400 9.000 4,803,000 41,789,225 8.7007 7.120 7.103 7.120 6.922 7.416 5,828,502 7.1698 1.41%
2020-10-05 0 8.520 8.520 8.550 8.020 8.750 4,024,000 34,111,307 8.4770 7.021 7.021 7.046 6.609 7.210 4,883,176 6.9855 5.45%
2020-09-30 0 8.080 8.070 8.080 8.030 8.400 2,640,500 21,746,780 8.2359 6.658 6.650 6.658 6.617 6.922 3,204,281 6.7868 0.25%
2020-09-29 0 8.060 8.050 8.060 7.730 8.090 3,414,500 27,192,365 7.9638 6.642 6.634 6.642 6.370 6.667 4,143,540 6.5626 4.68%
2020-09-28 0 7.700 7.700 7.770 7.600 7.830 4,572,500 35,283,545 7.7165 6.345 6.345 6.403 6.263 6.452 5,548,787 6.3588 0.79%
2020-09-25 0 7.640 7.620 7.640 7.530 7.980 7,786,500 59,538,125 7.6463 6.296 6.279 6.296 6.205 6.576 9,449,018 6.3010 -2.43%
2020-09-24 0 7.830 7.830 7.840 7.780 8.230 8,076,500 64,166,620 7.9449 6.452 6.452 6.461 6.411 6.782 9,800,936 6.5470 -5.78%
2020-09-23 0 8.310 8.300 8.310 8.200 8.580 6,108,500 51,028,675 8.3537 6.848 6.840 6.848 6.757 7.070 7,412,743 6.8839 -1.54%
2020-09-22 0 8.440 8.440 8.470 8.140 8.750 10,718,500 91,479,280 8.5347 6.955 6.955 6.980 6.708 7.210 13,007,037 7.0331 1.69%
2020-09-21 0 8.300 8.280 8.300 8.280 8.700 5,859,000 49,519,295 8.4518 6.840 6.823 6.840 6.823 7.169 7,109,972 6.9648 -3.49%
2020-09-18 0 8.600 8.600 8.610 7.950 8.730 9,988,000 84,346,830 8.4448 7.087 7.087 7.095 6.551 7.194 12,120,566 6.9590 6.83%
2020-09-17 0 8.050 8.050 8.100 7.840 8.310 7,058,500 56,376,348 7.9870 6.634 6.634 6.675 6.461 6.848 8,565,580 6.5817 -1.59%
2020-09-16 0 8.180 8.180 8.200 7.990 8.500 10,202,500 84,013,445 8.2346 6.741 6.741 6.757 6.584 7.004 12,380,865 6.7857 4.60%
2020-09-15 0 7.820 7.810 7.820 7.620 7.900 3,766,000 29,231,220 7.7619 6.444 6.436 6.444 6.279 6.510 4,570,089 6.3962 0.00%
2020-09-14 0 7.820 7.810 7.820 7.740 8.140 3,992,500 31,536,560 7.8990 6.444 6.436 6.444 6.378 6.708 4,844,950 6.5092 -0.89%
2020-09-11 0 7.890 7.880 7.890 7.550 7.900 5,347,000 41,500,982 7.7615 6.502 6.494 6.502 6.222 6.510 6,488,653 6.3959 3.14%
2020-09-10 0 7.650 7.640 7.650 7.550 7.970 6,662,500 51,360,186 7.7088 6.304 6.296 6.304 6.222 6.568 8,085,029 6.3525 -1.67%
2020-09-09 0 7.780 7.770 7.780 7.620 8.000 9,129,900 70,950,132 7.7712 6.411 6.403 6.411 6.279 6.592 11,079,251 6.4039 -2.87%
2020-09-08 0 8.010 8.010 8.030 7.850 8.580 17,393,000 140,310,605 8.0671 6.601 6.601 6.617 6.469 7.070 21,106,629 6.6477 -3.14%
2020-09-07 0 8.270 8.260 8.270 8.110 8.980 8,104,500 68,372,785 8.4364 6.815 6.807 6.815 6.683 7.400 9,834,915 6.9520 -3.73%
2020-09-04 0 8.590 8.570 8.590 8.300 8.690 8,073,000 68,704,857 8.5104 7.079 7.062 7.079 6.840 7.161 9,796,689 7.0131 -1.26%
2020-09-03 0 8.700 8.690 8.700 8.580 9.330 9,767,450 87,713,450 8.9802 7.169 7.161 7.169 7.070 7.688 11,852,926 7.4002 -2.90%
2020-09-02 0 8.960 8.910 8.960 8.700 9.050 6,351,981 56,716,045 8.9289 7.384 7.342 7.384 7.169 7.458 7,708,211 7.3579 1.70%
2020-09-01 0 8.810 8.800 8.810 8.580 9.010 10,416,000 91,943,157 8.8271 7.260 7.252 7.260 7.070 7.425 12,639,950 7.2740 0.23%
2020-08-31 0 8.790 8.760 8.790 8.580 9.090 10,712,500 94,253,520 8.7985 7.243 7.219 7.243 7.070 7.491 12,999,756 7.2504 1.62%
2020-08-28 0 8.650 8.650 8.700 8.330 8.910 9,035,500 78,523,562 8.6906 7.128 7.128 7.169 6.864 7.342 10,964,695 7.1615 2.37%
2020-08-27 0 8.450 8.450 8.470 8.350 8.620 11,916,000 101,170,945 8.4903 6.963 6.963 6.980 6.881 7.103 14,460,219 6.9965 -2.20%
2020-08-26 0 8.640 8.640 8.650 8.450 8.920 15,308,100 132,767,870 8.6730 7.120 7.120 7.128 6.963 7.351 18,576,576 7.1471 0.47%
2020-08-25 0 8.600 8.600 8.620 7.690 8.690 28,146,500 234,841,895 8.3436 7.087 7.087 7.103 6.337 7.161 34,156,139 6.8755 9.28%
2020-08-24 0 7.870 7.860 7.870 7.570 8.060 14,256,000 112,103,222 7.8636 6.485 6.477 6.485 6.238 6.642 17,299,839 6.4800 0.90%
2020-08-21 0 7.800 7.790 7.800 7.520 8.200 14,212,000 111,856,932 7.8706 6.428 6.419 6.428 6.197 6.757 17,246,445 6.4858 4.00%
2020-08-20 0 7.500 7.500 7.550 7.450 7.970 12,537,000 96,396,595 7.6890 6.180 6.180 6.222 6.139 6.568 15,213,810 6.3361 -1.45%
2020-08-19 0 7.610 7.600 7.610 7.460 7.890 9,615,500 73,583,815 7.6526 6.271 6.263 6.271 6.147 6.502 11,668,533 6.3062 -1.30%
2020-08-18 0 7.710 7.700 7.710 6.910 7.780 20,577,500 153,599,839 7.4645 6.353 6.345 6.353 5.694 6.411 24,971,061 6.1511 11.74%
2020-08-17 0 6.900 6.890 6.900 6.390 6.970 12,381,500 83,596,955 6.7518 5.686 5.678 5.686 5.266 5.744 15,025,109 5.5638 7.64%
2020-08-14 0 6.410 6.410 6.440 6.390 6.650 5,489,500 35,493,910 6.4658 5.282 5.282 5.307 5.266 5.480 6,661,579 5.3282 -0.31%
2020-08-13 0 6.430 6.430 6.450 6.420 6.740 6,826,500 44,555,603 6.5269 5.299 5.299 5.315 5.290 5.554 8,284,045 5.3785 -2.43%
2020-08-12 0 6.590 6.590 6.600 6.380 6.890 9,469,500 62,029,345 6.5504 5.431 5.431 5.439 5.257 5.678 11,491,360 5.3979 -2.23%
2020-08-11 0 6.740 6.740 6.760 6.660 7.260 8,832,848 61,253,635 6.9348 5.554 5.554 5.571 5.488 5.983 10,718,774 5.7146 -0.88%
2020-08-10 0 6.800 6.800 6.820 6.530 7.110 21,088,500 141,917,003 6.7296 5.604 5.604 5.620 5.381 5.859 25,591,166 5.5455 -5.03%
2020-08-07 0 7.160 7.130 7.160 7.050 7.430 8,510,500 61,166,305 7.1872 5.900 5.876 5.900 5.810 6.123 10,327,601 5.9226 -1.92%
2020-08-06 0 7.300 7.290 7.300 6.880 7.440 24,628,600 176,931,611 7.1840 6.016 6.007 6.016 5.669 6.131 29,887,122 5.9200 5.19%
2020-08-05 0 6.940 6.930 6.940 6.080 7.040 30,984,500 205,922,679 6.6460 5.719 5.711 5.719 5.010 5.801 37,600,089 5.4767 13.77%
2020-08-04 0 6.100 6.100 6.120 5.900 6.180 13,163,000 79,368,420 6.0297 5.027 5.027 5.043 4.862 5.093 15,973,470 4.9688 2.01%
2020-08-03 0 5.980 5.970 5.980 5.850 6.250 17,152,200 103,312,386 6.0233 4.928 4.920 4.928 4.821 5.150 20,814,415 4.9635 -3.86%
2020-07-31 0 6.220 6.220 6.230 5.410 6.500 48,498,740 300,529,589 6.1966 5.126 5.126 5.134 4.458 5.356 58,853,844 5.1064 11.67%
2020-07-30 0 5.570 5.570 5.580 5.500 5.690 6,007,000 33,581,565 5.5904 4.590 4.590 4.598 4.532 4.689 7,289,572 4.6068 -1.76%
2020-07-29 0 5.670 5.650 5.670 5.560 5.790 7,630,500 42,868,305 5.6180 4.672 4.656 4.672 4.582 4.771 9,259,710 4.6296 -1.39%
2020-07-28 0 5.750 5.730 5.750 5.630 5.870 10,953,000 62,661,993 5.7210 4.738 4.722 4.738 4.639 4.837 13,291,606 4.7144 1.77%
2020-07-27 0 5.650 5.630 5.650 5.600 5.910 7,351,000 41,953,522 5.7072 4.656 4.639 4.656 4.615 4.870 8,920,533 4.7030 0.36%
2020-07-24 0 5.630 5.630 5.640 5.570 6.080 15,422,500 88,598,820 5.7448 4.639 4.639 4.648 4.590 5.010 18,715,402 4.7340 -5.85%
2020-07-23 0 5.980 5.970 5.980 5.850 6.100 15,793,000 94,200,924 5.9647 4.928 4.920 4.928 4.821 5.027 19,165,008 4.9153 -0.33%
2020-07-22 0 6.000 6.000 6.010 5.920 6.300 10,994,500 67,418,327 6.1320 4.944 4.944 4.953 4.878 5.192 13,341,967 5.0531 0.00%
2020-07-21 0 6.000 6.000 6.010 5.960 6.230 7,560,500 45,849,815 6.0644 4.944 4.944 4.953 4.911 5.134 9,174,764 4.9974 1.35%
2020-07-20 0 5.920 5.920 5.940 5.850 6.170 5,976,000 35,536,695 5.9466 4.878 4.878 4.895 4.821 5.084 7,251,953 4.9003 -1.50%
2020-07-17 0 6.010 6.010 6.060 5.900 6.140 6,743,500 40,589,233 6.0190 4.953 4.953 4.994 4.862 5.060 8,183,324 4.9600 1.35%
2020-07-16 0 5.930 5.930 5.940 5.810 6.400 12,701,500 76,920,950 6.0561 4.887 4.887 4.895 4.788 5.274 15,413,433 4.9905 -4.97%
2020-07-15 0 6.240 6.210 6.240 6.030 6.460 12,068,000 75,360,750 6.2447 5.142 5.117 5.142 4.969 5.323 14,644,673 5.1459 -0.16%
2020-07-14 0 6.250 6.240 6.250 6.040 6.410 9,205,500 56,616,162 6.1503 5.150 5.142 5.150 4.977 5.282 11,170,992 5.0681 -0.64%
2020-07-13 0 6.290 6.280 6.300 6.030 6.460 12,129,000 77,071,077 6.3543 5.183 5.175 5.192 4.969 5.323 14,718,697 5.2363 4.31%
2020-07-10 0 6.030 6.030 6.050 5.930 6.210 10,542,800 63,764,188 6.0481 4.969 4.969 4.986 4.887 5.117 12,793,823 4.9840 -2.27%
2020-07-09 0 6.170 6.170 6.180 6.130 6.500 16,534,790 103,507,071 6.2600 5.084 5.084 5.093 5.051 5.356 20,065,180 5.1585 -3.89%
2020-07-08 0 6.420 6.400 6.420 6.050 6.640 18,233,500 116,018,155 6.3629 5.290 5.274 5.290 4.986 5.472 22,126,586 5.2434 4.22%
2020-07-07 0 6.160 6.160 6.170 6.150 6.480 21,435,500 134,142,531 6.2580 5.076 5.076 5.084 5.068 5.340 26,012,255 5.1569 -3.30%
2020-07-06 0 6.370 6.360 6.370 6.250 6.730 26,524,500 169,401,380 6.3866 5.249 5.241 5.249 5.150 5.546 32,187,821 5.2629 -4.21%
2020-07-03 0 6.650 6.650 6.660 6.560 7.000 10,736,500 71,649,280 6.6734 5.480 5.480 5.488 5.406 5.768 13,028,881 5.4993 -3.90%
2020-07-02 0 6.920 6.920 6.940 6.420 7.000 18,128,000 124,076,580 6.8445 5.702 5.702 5.719 5.290 5.768 21,998,561 5.6402 4.69%
2020-06-30 0 6.610 6.600 6.610 6.540 6.960 11,529,000 76,891,430 6.6694 5.447 5.439 5.447 5.389 5.735 13,990,590 5.4959 -0.75%
2020-06-29 0 6.660 6.660 6.670 6.500 6.960 22,262,900 148,446,070 6.6679 5.488 5.488 5.496 5.356 5.735 27,016,315 5.4947 -1.62%
2020-06-26 0 6.770 6.740 6.770 6.660 7.110 3,420,000 23,317,165 6.8179 5.579 5.554 5.579 5.488 5.859 4,150,214 5.6183 -2.03%
2020-06-24 0 6.910 6.900 6.910 6.410 7.000 8,774,855 59,692,138 6.8026 5.694 5.686 5.694 5.282 5.768 10,648,399 5.6057 7.97%
2020-06-23 0 6.400 6.390 6.400 6.320 6.660 4,982,500 32,022,995 6.4271 5.274 5.266 5.274 5.208 5.488 6,046,328 5.2963 -2.74%
2020-06-22 0 6.580 6.540 6.580 6.200 6.630 16,942,500 108,468,235 6.4021 5.422 5.389 5.422 5.109 5.463 20,559,941 5.2757 2.97%
2020-06-19 0 6.390 6.380 6.390 6.170 6.780 27,811,400 176,974,408 6.3634 5.266 5.257 5.266 5.084 5.587 33,749,491 5.2438 -0.16%
2020-06-18 0 6.400 6.400 6.450 6.190 6.700 32,388,500 211,789,955 6.5390 5.274 5.274 5.315 5.101 5.521 39,303,861 5.3885 1.43%
2020-06-17 0 6.310 6.290 6.310 5.920 6.380 29,509,600 183,155,296 6.2066 5.200 5.183 5.200 4.878 5.257 35,810,279 5.1146 7.68%
2020-06-16 0 5.860 5.860 5.900 5.560 5.940 23,198,000 134,037,883 5.7780 4.829 4.829 4.862 4.582 4.895 28,151,071 4.7614 9.74%
2020-06-15 0 5.340 5.330 5.340 5.240 5.510 20,646,400 110,743,773 5.3638 4.400 4.392 4.400 4.318 4.541 25,054,672 4.4201 -2.02%
2020-06-12 0 5.450 5.440 5.450 4.850 5.540 21,267,500 111,320,287 5.2343 4.491 4.483 4.491 3.997 4.565 25,808,384 4.3133 7.07%
2020-06-11 0 5.090 5.080 5.090 4.990 5.320 14,626,000 74,779,350 5.1128 4.194 4.186 4.194 4.112 4.384 17,748,839 4.2132 -3.60%
2020-06-10 0 5.280 5.260 5.280 5.130 5.360 11,229,500 58,615,350 5.2198 4.351 4.335 4.351 4.227 4.417 13,627,142 4.3014 -0.19%
2020-06-09 0 5.290 5.290 5.300 5.100 5.460 14,066,500 74,301,770 5.2822 4.359 4.359 4.367 4.203 4.499 17,069,878 4.3528 1.93%
2020-06-08 0 5.190 5.190 5.200 4.800 5.270 22,913,500 117,278,236 5.1183 4.277 4.277 4.285 3.955 4.343 27,805,827 4.2178 8.58%
2020-06-05 0 4.780 4.780 4.790 4.700 4.890 10,587,500 50,728,085 4.7913 3.939 3.939 3.947 3.873 4.030 12,848,067 3.9483 1.06%
2020-06-04 0 4.730 4.730 4.740 4.640 4.890 21,462,500 102,217,574 4.7626 3.898 3.898 3.906 3.824 4.030 26,045,019 3.9246 3.05%
2020-06-03 0 4.700 4.690 4.700 4.570 4.780 13,313,000 62,464,770 4.6920 3.782 3.774 3.782 3.678 3.847 16,542,665 3.7760 1.29%
2020-06-02 0 4.640 4.640 4.660 4.280 4.800 32,045,000 148,901,328 4.6466 3.734 3.734 3.750 3.444 3.863 39,818,952 3.7395 8.92%
2020-06-01 0 4.260 4.250 4.260 3.990 4.320 17,157,500 72,042,204 4.1989 3.428 3.420 3.428 3.211 3.477 21,319,821 3.3791 5.19%
2020-05-29 0 4.050 3.960 4.050 3.870 4.050 11,680,500 46,582,340 3.9880 3.259 3.187 3.259 3.114 3.259 14,514,129 3.2094 3.05%
2020-05-28 0 3.930 3.930 3.950 3.840 3.960 4,166,000 16,244,620 3.8993 3.163 3.163 3.179 3.090 3.187 5,176,650 3.1381 0.26%
2020-05-27 0 3.920 3.920 3.930 3.840 4.020 10,682,500 41,621,480 3.8962 3.155 3.155 3.163 3.090 3.235 13,274,019 3.1356 -0.76%
2020-05-26 0 3.950 3.930 3.950 3.880 4.020 10,263,500 40,533,570 3.9493 3.179 3.163 3.179 3.122 3.235 12,753,372 3.1783 0.25%
2020-05-25 0 3.940 3.930 3.940 3.790 3.990 19,986,000 78,574,504 3.9315 3.171 3.163 3.171 3.050 3.211 24,834,501 3.1639 4.51%
2020-05-22 0 3.770 3.750 3.770 3.680 3.850 11,362,500 42,832,857 3.7697 3.034 3.018 3.034 2.962 3.098 14,118,984 3.0337 -2.08%
2020-05-21 0 3.850 3.850 3.860 3.790 3.940 14,806,000 57,124,118 3.8582 3.098 3.098 3.106 3.050 3.171 18,397,859 3.1049 0.00%
2020-05-20 0 3.850 3.840 3.850 3.820 4.250 158,251,500 606,961,998 3.8354 3.098 3.090 3.098 3.074 3.420 196,642,499 3.0866 -7.00%
2020-05-19 0 4.140 4.130 4.140 4.140 4.280 3,817,500 16,048,905 4.2040 3.332 3.324 3.332 3.332 3.444 4,743,606 3.3833 -0.48%
2020-05-18 0 4.160 4.150 4.160 4.070 4.280 9,310,500 38,394,565 4.1238 3.348 3.340 3.348 3.275 3.444 11,569,179 3.3187 -2.35%
2020-05-15 0 4.260 4.240 4.260 4.210 4.480 5,423,984 23,232,984 4.2834 3.428 3.412 3.428 3.388 3.605 6,739,815 3.4471 -3.18%
2020-05-14 0 4.400 4.400 4.410 4.300 4.530 4,474,500 19,661,775 4.3942 3.541 3.541 3.549 3.461 3.646 5,559,991 3.5363 -1.79%
2020-05-13 0 4.480 4.460 4.500 4.450 4.570 2,652,500 11,919,680 4.4938 3.605 3.589 3.621 3.581 3.678 3,295,983 3.6164 -0.88%
2020-05-12 0 4.520 4.510 4.520 4.450 4.550 1,894,000 8,526,505 4.5019 3.638 3.630 3.638 3.581 3.662 2,353,475 3.6229 2.03%
2020-05-11 0 4.430 4.420 4.430 4.400 4.630 3,123,000 14,023,410 4.4904 3.565 3.557 3.565 3.541 3.726 3,880,624 3.6137 -0.89%
2020-05-08 0 4.470 4.470 4.480 4.450 4.590 1,437,000 6,480,175 4.5095 3.597 3.597 3.605 3.581 3.694 1,785,609 3.6291 -1.54%
2020-05-07 0 4.540 4.520 4.540 4.370 4.580 2,631,500 11,877,725 4.5137 3.654 3.638 3.654 3.517 3.686 3,269,888 3.6325 4.37%
2020-05-06 0 4.350 4.350 4.370 4.180 4.460 4,431,000 19,384,375 4.3747 3.501 3.501 3.517 3.364 3.589 5,505,938 3.5206 2.11%
2020-05-05 0 4.260 4.230 4.260 4.160 4.300 740,000 3,131,545 4.2318 3.428 3.404 3.428 3.348 3.461 919,520 3.4056 0.00%
2020-05-04 0 4.260 4.240 4.260 4.220 4.360 1,270,500 5,417,690 4.2642 3.428 3.412 3.428 3.396 3.509 1,578,717 3.4317 -2.07%
2020-04-29 0 4.350 4.340 4.350 4.280 4.430 1,937,500 8,464,665 4.3689 3.501 3.493 3.501 3.444 3.565 2,407,528 3.5159 0.93%
2020-04-28 0 4.310 4.310 4.330 4.260 4.490 2,769,500 12,011,500 4.3371 3.469 3.469 3.485 3.428 3.613 3,441,366 3.4903 -2.71%
2020-04-27 0 4.430 4.420 4.430 4.380 4.660 6,407,500 28,760,715 4.4886 3.565 3.557 3.565 3.525 3.750 7,961,926 3.6123 -2.64%
2020-04-24 0 4.550 4.550 4.560 4.500 4.750 2,288,000 10,570,780 4.6201 3.662 3.662 3.670 3.621 3.823 2,843,057 3.7181 -1.73%
2020-04-23 0 4.630 4.630 4.640 4.610 4.940 6,312,500 30,105,505 4.7692 3.726 3.726 3.734 3.710 3.976 7,843,880 3.8381 -4.14%
2020-04-22 0 4.830 4.820 4.830 4.600 4.890 5,410,365 25,753,005 4.7599 3.887 3.879 3.887 3.702 3.935 6,722,892 3.8306 3.87%
2020-04-21 0 4.650 4.650 4.660 4.550 4.720 2,052,500 9,468,145 4.6130 3.742 3.742 3.750 3.662 3.799 2,550,426 3.7124 -1.69%
2020-04-20 0 4.730 4.700 4.730 4.630 4.750 2,302,000 10,809,265 4.6956 3.807 3.782 3.807 3.726 3.823 2,860,453 3.7789 0.64%
2020-04-17 0 4.700 4.690 4.700 4.620 4.770 3,535,500 16,575,610 4.6883 3.782 3.774 3.782 3.718 3.839 4,393,194 3.7730 0.86%
2020-04-16 0 4.660 4.650 4.660 4.600 4.740 4,044,500 18,900,880 4.6732 3.750 3.742 3.750 3.702 3.815 5,025,675 3.7609 0.65%
2020-04-15 0 4.630 4.630 4.640 4.590 4.860 4,660,000 21,647,640 4.6454 3.726 3.726 3.734 3.694 3.911 5,790,492 3.7385 -3.14%
2020-04-14 0 4.780 4.760 4.780 4.630 4.880 5,543,500 26,159,125 4.7189 3.847 3.831 3.847 3.726 3.927 6,888,325 3.7976 0.63%
2020-04-09 0 4.750 4.740 4.750 4.730 4.830 3,403,500 16,276,105 4.7822 3.823 3.815 3.823 3.807 3.887 4,229,172 3.8485 0.64%
2020-04-08 0 4.720 4.720 4.730 4.720 4.950 3,750,635 17,981,805 4.7943 3.799 3.799 3.807 3.799 3.984 4,660,520 3.8583 -4.65%
2020-04-07 0 4.950 4.940 4.950 4.830 5.040 9,584,000 47,324,915 4.9379 3.984 3.976 3.984 3.887 4.056 11,909,029 3.9739 -1.39%
2020-04-06 0 5.020 5.000 5.020 4.670 5.020 5,230,500 25,469,980 4.8695 4.040 4.024 4.040 3.758 4.040 6,499,392 3.9188 9.37%
2020-04-03 0 4.590 4.590 4.600 4.560 4.670 2,954,500 13,611,900 4.6072 3.694 3.694 3.702 3.670 3.758 3,671,246 3.7077 -0.43%
2020-04-02 0 4.610 4.600 4.610 4.310 4.640 2,764,500 12,515,264 4.5271 3.710 3.702 3.710 3.469 3.734 3,435,153 3.6433 5.98%
2020-04-01 0 4.350 4.350 4.380 4.290 4.560 6,015,000 26,586,850 4.4201 3.501 3.501 3.525 3.452 3.670 7,474,208 3.5571 -2.68%
2020-03-31 0 4.470 4.460 4.470 4.280 4.550 4,569,500 20,145,335 4.4087 3.597 3.589 3.597 3.444 3.662 5,678,037 3.5479 0.22%
2020-03-30 0 4.460 4.450 4.460 4.300 4.480 4,375,500 19,358,955 4.4244 3.589 3.581 3.589 3.461 3.605 5,436,974 3.5606 0.22%
2020-03-27 0 4.450 4.450 4.460 4.360 4.680 6,047,000 27,017,452 4.4679 3.581 3.581 3.589 3.509 3.766 7,513,971 3.5956 -1.11%
2020-03-26 0 4.500 4.500 4.510 4.230 4.520 10,136,500 44,855,357 4.4251 3.621 3.621 3.630 3.404 3.638 12,595,563 3.5612 5.63%
2020-03-25 0 4.260 4.240 4.260 4.020 4.320 8,989,000 37,866,210 4.2125 3.428 3.412 3.428 3.235 3.477 11,169,685 3.3901 6.23%
2020-03-24 0 4.010 4.000 4.010 3.900 4.110 3,547,500 14,130,775 3.9833 3.227 3.219 3.227 3.139 3.308 4,408,105 3.2056 2.82%
2020-03-23 0 3.900 3.900 3.910 3.670 4.070 8,799,000 34,472,075 3.9177 3.139 3.139 3.147 2.953 3.275 10,933,592 3.1529 -2.50%
2020-03-20 0 4.000 3.990 4.000 3.870 4.030 6,687,000 26,398,708 3.9478 3.219 3.211 3.219 3.114 3.243 8,309,232 3.1770 4.71%
2020-03-19 0 3.820 3.820 3.840 3.760 4.140 13,650,000 52,859,825 3.8725 3.074 3.074 3.090 3.026 3.332 16,961,420 3.1165 -6.14%
2020-03-18 0 4.070 4.030 4.070 3.990 4.400 12,613,000 53,207,502 4.2185 3.275 3.243 3.275 3.211 3.541 15,672,849 3.3949 -1.69%
2020-03-17 0 4.140 4.140 4.150 3.700 4.220 14,973,000 58,937,553 3.9363 3.332 3.332 3.340 2.978 3.396 18,605,373 3.1678 8.95%
2020-03-16 0 3.800 3.790 3.800 3.660 3.880 11,851,000 44,477,980 3.7531 3.058 3.050 3.058 2.945 3.122 14,725,992 3.0204 0.26%
2020-03-13 0 3.790 3.780 3.790 3.540 3.800 32,623,500 119,751,800 3.6707 3.050 3.042 3.050 2.849 3.058 40,537,793 2.9541 -3.32%
2020-03-12 0 3.920 3.910 3.920 3.770 4.000 12,511,500 48,545,020 3.8800 3.155 3.147 3.155 3.034 3.219 15,546,725 3.1225 -2.73%
2020-03-11 0 4.030 4.030 4.040 4.010 4.280 6,843,500 28,287,300 4.1335 3.243 3.243 3.251 3.227 3.444 8,503,698 3.3265 -4.28%
2020-03-10 0 4.210 4.200 4.210 3.910 4.270 13,740,000 56,642,345 4.1224 3.388 3.380 3.388 3.147 3.436 17,073,253 3.3176 4.73%
2020-03-09 0 4.020 4.010 4.020 4.000 4.210 6,331,000 25,997,180 4.1063 3.235 3.227 3.235 3.219 3.388 7,866,868 3.3046 -5.19%
2020-03-06 0 4.240 4.230 4.240 4.200 4.420 3,588,000 15,384,970 4.2879 3.412 3.404 3.412 3.380 3.557 4,458,430 3.4508 -4.29%
2020-03-05 0 4.430 4.420 4.430 4.250 4.500 4,732,000 20,746,555 4.3843 3.565 3.557 3.565 3.420 3.621 5,879,959 3.5284 4.24%
2020-03-04 0 4.250 4.240 4.250 4.180 4.310 2,448,500 10,363,730 4.2327 3.420 3.412 3.420 3.364 3.469 3,042,493 3.4063 1.19%
2020-03-03 0 4.200 4.200 4.210 4.150 4.330 3,891,000 16,530,195 4.2483 3.380 3.380 3.388 3.340 3.485 4,834,937 3.4189 0.48%
2020-03-02 0 4.180 4.180 4.200 4.110 4.240 4,046,000 16,942,905 4.1876 3.364 3.364 3.380 3.308 3.412 5,027,539 3.3700 1.21%
2020-02-28 0 4.130 4.110 4.130 4.000 4.350 6,974,500 28,838,967 4.1349 3.324 3.308 3.324 3.219 3.501 8,666,478 3.3276 -4.40%
2020-02-27 0 4.320 4.310 4.320 4.180 4.350 3,530,500 15,132,510 4.2862 3.477 3.469 3.477 3.364 3.501 4,386,981 3.4494 1.65%
2020-02-26 0 4.250 4.240 4.250 4.180 4.460 7,351,000 31,415,940 4.2737 3.420 3.412 3.420 3.364 3.589 9,134,315 3.4393 -3.63%
2020-02-25 0 4.410 4.400 4.410 4.220 4.430 4,418,000 19,171,947 4.3395 3.549 3.541 3.549 3.396 3.565 5,489,784 3.4923 1.38%
2020-02-24 0 4.350 4.340 4.350 4.330 4.610 4,933,000 21,783,040 4.4158 3.501 3.493 3.501 3.485 3.710 6,129,720 3.5537 -5.23%
2020-02-21 0 4.590 4.590 4.600 4.460 4.850 14,441,000 67,304,270 4.6606 3.694 3.694 3.702 3.589 3.903 17,944,312 3.7507 0.44%
2020-02-20 0 4.570 4.560 4.570 4.280 4.580 10,079,000 44,725,745 4.4375 3.678 3.670 3.678 3.444 3.686 12,524,113 3.5712 5.06%
2020-02-19 0 4.350 4.330 4.350 4.200 4.390 6,566,500 28,355,010 4.3181 3.501 3.485 3.501 3.380 3.533 8,159,499 3.4751 2.35%
2020-02-18 0 4.250 4.240 4.250 4.200 4.440 7,863,500 34,041,320 4.3290 3.420 3.412 3.420 3.380 3.573 9,771,145 3.4839 -0.47%
2020-02-17 0 4.270 4.250 4.270 4.220 4.450 7,224,500 30,904,045 4.2777 3.436 3.420 3.436 3.396 3.581 8,977,126 3.4425 -1.16%
2020-02-14 0 4.320 4.320 4.330 4.210 4.440 10,708,500 45,884,630 4.2849 3.477 3.477 3.485 3.388 3.573 13,306,327 3.4483 0.23%
2020-02-13 0 4.310 4.310 4.320 4.040 4.450 22,881,000 98,669,252 4.3123 3.469 3.469 3.477 3.251 3.581 28,431,813 3.4704 6.42%
2020-02-12 0 4.050 4.040 4.050 3.900 4.090 10,777,246 43,512,266 4.0374 3.259 3.251 3.259 3.139 3.291 13,391,750 3.2492 3.32%
2020-02-11 0 3.920 3.900 3.920 3.840 4.010 13,333,500 52,107,717 3.9080 3.155 3.139 3.155 3.090 3.227 16,568,138 3.1451 0.00%
2020-02-10 0 3.920 3.910 3.920 3.840 3.980 4,650,000 18,256,860 3.9262 3.155 3.147 3.155 3.090 3.203 5,778,066 3.1597 -1.75%
2020-02-07 0 3.990 3.960 3.990 3.870 4.010 4,689,000 18,502,055 3.9458 3.211 3.187 3.211 3.114 3.227 5,826,527 3.1755 -0.50%
2020-02-06 0 4.010 4.000 4.010 3.820 4.140 11,131,000 44,698,545 4.0157 3.227 3.219 3.227 3.074 3.332 13,831,323 3.2317 4.70%
2020-02-05 0 3.830 3.820 3.830 3.780 3.980 13,099,000 50,826,891 3.8802 3.082 3.074 3.082 3.042 3.203 16,276,750 3.1227 -0.26%
2020-02-04 0 3.840 3.810 3.840 3.600 3.870 16,921,500 63,431,430 3.7486 3.090 3.066 3.090 2.897 3.114 21,026,569 3.0167 4.92%
2020-02-03 0 3.660 3.650 3.660 3.640 3.940 18,005,760 67,894,958 3.7707 2.945 2.937 2.945 2.929 3.171 22,373,865 3.0346 -4.94%
2020-01-31 0 3.850 3.830 3.850 3.840 3.970 6,161,000 23,860,565 3.8728 3.098 3.082 3.098 3.090 3.195 7,655,627 3.1167 -1.28%
2020-01-30 0 3.900 3.900 3.910 3.850 4.110 5,401,500 21,288,115 3.9411 3.139 3.139 3.147 3.098 3.308 6,711,876 3.1717 -3.23%
2020-01-29 0 4.030 4.020 4.030 3.980 4.160 8,152,500 33,062,512 4.0555 3.243 3.235 3.243 3.203 3.348 10,130,255 3.2637 -5.62%
2020-01-24 0 4.270 4.250 4.270 4.150 4.270 2,669,000 11,148,830 4.1772 3.436 3.420 3.436 3.340 3.436 3,316,486 3.3616 2.89%
2020-01-23 0 4.150 4.140 4.150 4.130 4.630 11,684,500 49,487,885 4.2353 3.340 3.332 3.340 3.324 3.726 14,519,100 3.4085 -10.94%
2020-01-22 0 4.660 4.660 4.670 4.460 4.700 2,703,500 12,513,250 4.6285 3.750 3.750 3.758 3.589 3.782 3,359,355 3.7249 1.30%
2020-01-21 0 4.600 4.580 4.600 4.450 4.820 14,056,500 64,820,335 4.6114 3.702 3.686 3.702 3.581 3.879 17,466,534 3.7111 -4.17%
2020-01-20 0 4.800 4.800 4.810 4.730 4.970 11,944,500 57,384,650 4.8043 3.863 3.863 3.871 3.807 4.000 14,842,174 3.8663 -4.00%
2020-01-17 0 5.000 4.990 5.000 4.830 5.010 3,819,000 18,946,110 4.9610 4.024 4.016 4.024 3.887 4.032 4,745,470 3.9925 -0.20%
2020-01-16 0 5.010 5.000 5.010 4.980 5.080 6,366,000 32,034,980 5.0322 4.032 4.024 4.032 4.008 4.088 7,910,359 4.0498 -0.20%
2020-01-15 0 5.020 5.010 5.020 4.880 5.150 81,673,000 402,590,502 4.9293 4.040 4.032 4.040 3.927 4.145 101,486,449 3.9669 -6.17%
2020-01-14 0 5.350 5.340 5.350 5.320 5.440 1,212,000 6,536,247 5.3929 4.306 4.297 4.306 4.281 4.378 1,506,025 4.3401 -0.19%
2020-01-13 0 5.360 5.350 5.360 5.340 5.470 698,000 3,768,395 5.3988 4.314 4.306 4.314 4.297 4.402 867,331 4.3448 -1.29%
2020-01-10 0 5.430 5.410 5.430 5.340 5.580 1,282,000 6,915,380 5.3942 4.370 4.354 4.370 4.297 4.491 1,593,007 4.3411 -0.73%
2020-01-09 0 5.470 5.460 5.470 5.280 5.480 1,822,000 9,913,080 5.4408 4.402 4.394 4.402 4.249 4.410 2,264,008 4.3786 3.99%
2020-01-08 0 5.260 5.260 5.280 5.200 5.400 2,402,500 12,712,705 5.2914 4.233 4.233 4.249 4.185 4.346 2,985,334 4.2584 -0.75%
2020-01-07 0 5.300 5.260 5.300 5.220 5.590 7,110,000 37,993,400 5.3437 4.265 4.233 4.265 4.201 4.499 8,834,849 4.3004 -3.81%
2020-01-06 0 5.510 5.510 5.530 5.500 5.680 2,467,000 13,783,205 5.5870 4.434 4.434 4.450 4.426 4.571 3,065,481 4.4963 -1.43%
2020-01-03 0 5.590 5.560 5.590 5.500 5.750 2,289,000 12,754,365 5.5720 4.499 4.475 4.499 4.426 4.627 2,844,300 4.4842 -0.36%
2020-01-02 0 5.610 5.580 5.620 5.540 5.700 2,247,500 12,634,950 5.6218 4.515 4.491 4.523 4.458 4.587 2,792,732 4.5242 0.90%
2019-12-31 0 5.560 5.560 5.580 5.490 5.750 2,649,500 14,765,580 5.5730 4.475 4.475 4.491 4.418 4.627 3,292,255 4.4849 -3.47%
2019-12-30 0 5.760 5.760 5.770 5.650 5.830 1,981,500 11,320,545 5.7131 4.635 4.635 4.644 4.547 4.692 2,462,202 4.5977 -0.52%
2019-12-27 0 5.790 5.790 5.810 5.690 5.980 3,241,734 18,848,193 5.8142 4.660 4.660 4.676 4.579 4.813 4,028,162 4.6791 -1.86%
2019-12-24 0 5.900 5.880 5.930 5.790 5.940 578,500 3,390,495 5.8608 4.748 4.732 4.772 4.660 4.780 718,841 4.7166 0.85%
2019-12-23 0 5.850 5.840 5.850 5.650 5.890 3,557,000 20,415,710 5.7396 4.708 4.700 4.708 4.547 4.740 4,419,910 4.6190 1.92%
2019-12-20 0 5.740 5.740 5.800 5.660 6.020 5,296,000 31,201,450 5.8915 4.619 4.619 4.668 4.555 4.845 6,580,782 4.7413 0.00%
2019-12-19 0 5.740 5.710 5.740 5.660 5.840 1,357,000 7,816,370 5.7600 4.619 4.595 4.619 4.555 4.700 1,686,201 4.6355 -0.86%
2019-12-18 0 5.790 5.740 5.790 5.620 5.870 2,512,000 14,353,285 5.7139 4.660 4.619 4.660 4.523 4.724 3,121,398 4.5984 0.52%
2019-12-17 0 5.760 5.710 5.760 5.260 5.800 6,693,500 37,289,790 5.5710 4.635 4.595 4.635 4.233 4.668 8,317,309 4.4834 9.30%
2019-12-16 0 5.270 5.270 5.280 5.180 5.350 2,326,000 12,295,860 5.2863 4.241 4.241 4.249 4.169 4.306 2,890,276 4.2542 -1.13%
2019-12-13 0 5.330 5.300 5.330 5.130 5.350 2,733,500 14,423,690 5.2766 4.289 4.265 4.289 4.128 4.306 3,396,633 4.2465 3.29%
2019-12-12 0 5.160 5.130 5.160 5.050 5.160 892,000 4,548,640 5.0994 4.153 4.128 4.153 4.064 4.153 1,108,395 4.1038 0.78%
2019-12-11 0 5.120 5.090 5.120 5.020 5.190 1,512,500 7,717,870 5.1027 4.120 4.096 4.120 4.040 4.177 1,879,425 4.1065 0.00%
2019-12-10 0 5.120 5.110 5.120 5.080 5.220 1,723,000 8,843,085 5.1324 4.120 4.112 4.120 4.088 4.201 2,140,991 4.1304 -1.35%
2019-12-09 0 5.190 5.170 5.190 5.140 5.390 2,438,500 12,661,430 5.1923 4.177 4.161 4.177 4.137 4.338 3,030,068 4.1786 -3.17%
2019-12-06 0 5.360 5.360 5.380 5.110 5.470 4,585,000 24,525,105 5.3490 4.314 4.314 4.330 4.112 4.402 5,697,297 4.3047 2.88%
2019-12-05 0 5.210 5.200 5.210 5.060 5.270 3,456,500 17,788,470 5.1464 4.193 4.185 4.193 4.072 4.241 4,295,029 4.1416 -1.70%
2019-12-04 0 5.300 5.280 5.300 5.160 5.590 4,933,500 26,720,850 5.4162 4.265 4.249 4.265 4.153 4.499 6,130,342 4.3588 -0.56%
2019-12-03 0 5.330 5.320 5.330 5.010 5.370 2,972,500 15,496,665 5.2133 4.289 4.281 4.289 4.032 4.322 3,693,613 4.1955 4.51%
2019-12-02 0 5.100 5.070 5.100 5.000 5.160 1,459,000 7,441,925 5.1007 4.104 4.080 4.104 4.024 4.153 1,812,946 4.1049 0.99%
2019-11-29 0 5.050 5.030 5.050 4.990 5.250 2,470,758 12,523,687 5.0688 4.064 4.048 4.064 4.016 4.225 3,070,151 4.0792 -3.63%
2019-11-28 0 5.240 5.210 5.240 5.200 5.440 2,609,000 13,767,440 5.2769 4.217 4.193 4.217 4.185 4.378 3,241,930 4.2467 -0.19%
2019-11-27 0 5.250 5.200 5.250 5.200 5.360 1,603,000 8,399,685 5.2400 4.225 4.185 4.225 4.185 4.314 1,991,880 4.2170 -2.60%
2019-11-26 0 5.390 5.390 5.400 5.130 5.470 4,932,000 26,045,620 5.2809 4.338 4.338 4.346 4.128 4.402 6,128,478 4.2499 0.37%
2019-11-25 0 5.370 5.350 5.370 5.020 5.400 6,815,000 35,793,420 5.2522 4.322 4.306 4.322 4.040 4.346 8,468,284 4.2268 4.47%
2019-11-22 0 5.140 5.130 5.140 5.000 5.350 7,238,000 37,099,830 5.1257 4.137 4.128 4.137 4.024 4.306 8,993,902 4.1250 3.42%
2019-11-21 0 4.970 4.940 4.970 4.630 5.280 16,945,525 85,130,491 5.0238 4.000 3.976 4.000 3.726 4.249 21,056,422 4.0430 7.11%
2019-11-20 0 4.640 4.620 4.640 4.590 5.660 29,876,043 150,592,500 5.0406 3.734 3.718 3.734 3.694 4.555 37,123,817 4.0565 -0.85%
2019-11-19 1 4.680 4.670 4.690 3.900 4.750 14,325,000 62,656,520 4.3739 3.766 3.758 3.774 3.139 3.823 17,800,171 3.5200 21.87%
2019-11-18 0 3.840 3.830 3.840 3.700 3.900 1,531,000 5,824,885 3.8046 3.090 3.082 3.090 2.978 3.139 1,902,413 3.0618 0.52%
2019-11-15 0 3.820 3.820 3.830 3.800 3.880 272,500 1,041,277 3.8212 3.074 3.074 3.082 3.058 3.122 338,607 3.0752 -1.04%
2019-11-14 0 3.860 3.830 3.860 3.800 3.890 1,061,000 4,057,660 3.8244 3.106 3.082 3.106 3.058 3.131 1,318,393 3.0777 -0.77%
2019-11-13 0 3.890 3.880 3.890 3.780 3.890 892,000 3,435,880 3.8519 3.131 3.122 3.131 3.042 3.131 1,108,395 3.0999 -0.26%
2019-11-12 0 3.900 3.890 3.900 3.840 3.950 893,500 3,495,323 3.9119 3.139 3.131 3.139 3.090 3.179 1,110,258 3.1482 0.26%
2019-11-11 0 3.890 3.880 3.890 3.860 3.970 744,500 2,905,186 3.9022 3.131 3.122 3.131 3.106 3.195 925,112 3.1404 -2.51%
2019-11-08 0 3.990 3.950 3.990 3.940 4.010 1,056,500 4,214,225 3.9889 3.211 3.179 3.211 3.171 3.227 1,312,801 3.2101 0.76%
2019-11-07 0 3.960 3.960 3.970 3.920 4.010 775,000 3,086,915 3.9831 3.187 3.187 3.195 3.155 3.227 963,011 3.2055 -1.00%
2019-11-06 0 4.000 3.990 4.000 3.960 4.000 500,500 1,994,355 3.9847 3.219 3.211 3.219 3.187 3.219 621,919 3.2068 0.25%
2019-11-05 0 3.990 3.950 3.990 3.930 4.000 948,000 3,765,180 3.9717 3.211 3.179 3.211 3.163 3.219 1,177,980 3.1963 -0.25%
2019-11-04 0 4.000 3.970 4.000 3.950 4.030 1,057,500 4,220,265 3.9908 3.219 3.195 3.219 3.179 3.243 1,314,044 3.2117 0.76%
2019-11-01 0 3.970 3.960 3.970 3.920 3.990 656,500 2,608,665 3.9736 3.195 3.187 3.195 3.155 3.211 815,764 3.1978 0.51%
2019-10-31 0 3.950 3.920 3.950 3.890 4.040 1,179,001 4,651,533 3.9453 3.179 3.155 3.179 3.131 3.251 1,465,021 3.1751 -1.99%
2019-10-30 0 4.030 4.000 4.030 3.970 4.050 902,002 3,610,942 4.0033 3.243 3.219 3.243 3.195 3.259 1,120,823 3.2217 -0.74%
2019-10-29 0 4.060 4.020 4.060 3.990 4.060 1,082,500 4,358,510 4.0263 3.267 3.235 3.267 3.211 3.267 1,345,109 3.2403 1.75%
2019-10-28 0 3.990 3.980 3.990 3.950 4.050 1,005,500 4,016,780 3.9948 3.211 3.203 3.211 3.179 3.259 1,249,429 3.2149 -0.25%
2019-10-25 0 4.000 3.980 4.000 3.960 4.030 1,025,500 4,106,155 4.0041 3.219 3.203 3.219 3.187 3.243 1,274,281 3.2223 0.25%
2019-10-24 0 3.990 3.980 3.990 3.960 4.030 897,000 3,592,187 4.0047 3.211 3.203 3.211 3.187 3.243 1,114,608 3.2228 -0.25%
2019-10-23 0 4.000 3.980 4.000 3.970 4.020 759,500 3,028,375 3.9873 3.219 3.203 3.219 3.195 3.235 943,751 3.2089 -0.50%
2019-10-22 0 4.020 3.980 4.020 3.960 4.040 1,034,500 4,133,130 3.9953 3.235 3.203 3.235 3.187 3.251 1,285,464 3.2153 0.50%
2019-10-21 0 4.000 3.980 4.000 3.880 4.040 1,713,500 6,781,480 3.9577 3.219 3.203 3.219 3.122 3.251 2,129,186 3.1850 0.25%
2019-10-18 0 3.990 3.950 3.990 3.910 3.990 1,421,000 5,629,872 3.9619 3.211 3.179 3.211 3.147 3.211 1,765,727 3.1884 1.01%
2019-10-17 0 3.950 3.930 3.950 3.890 4.000 1,072,500 4,241,640 3.9549 3.179 3.163 3.179 3.131 3.219 1,332,683 3.1828 -0.25%
2019-10-16 0 3.960 3.940 3.960 3.840 3.980 2,344,500 9,189,265 3.9195 3.187 3.171 3.187 3.090 3.203 2,913,264 3.1543 2.86%
2019-10-15 0 3.850 3.840 3.850 3.800 3.970 1,741,500 6,713,715 3.8551 3.098 3.090 3.098 3.058 3.195 2,163,979 3.1025 -0.77%
2019-10-14 0 3.880 3.870 3.880 3.800 3.900 1,258,000 4,874,937 3.8751 3.122 3.114 3.122 3.058 3.139 1,563,184 3.1186 0.26%
2019-10-11 0 3.870 3.840 3.870 3.790 3.920 1,426,500 5,471,405 3.8355 3.114 3.090 3.114 3.050 3.155 1,772,562 3.0867 0.26%
2019-10-10 0 3.860 3.840 3.860 3.750 3.920 1,645,000 6,295,165 3.8268 3.106 3.090 3.106 3.018 3.155 2,044,069 3.0797 1.05%
2019-10-09 0 3.820 3.810 3.820 3.760 3.830 722,500 2,740,135 3.7926 3.074 3.066 3.074 3.026 3.082 897,775 3.0521 -0.26%
2019-10-08 0 3.830 3.810 3.830 3.710 3.880 1,500,000 5,699,200 3.7995 3.082 3.066 3.082 2.986 3.122 1,863,892 3.0577 0.26%
2019-10-04 0 3.820 3.800 3.820 3.800 3.950 175,500 672,960 3.8345 3.074 3.058 3.074 3.058 3.179 218,075 3.0859 0.53%
2019-10-03 0 3.800 3.790 3.800 3.710 3.810 194,504 728,649 3.7462 3.058 3.050 3.058 2.986 3.066 241,690 3.0148 -0.78%
2019-10-02 0 3.830 3.820 3.830 3.640 4.040 1,099,000 4,181,141 3.8045 3.082 3.074 3.082 2.929 3.251 1,365,612 3.0617 7.28%
2019-09-30 0 3.570 3.570 3.600 3.540 3.630 710,000 2,554,288 3.5976 2.873 2.873 2.897 2.849 2.921 882,242 2.8952 -1.11%
2019-09-27 0 3.610 3.610 3.620 3.610 3.720 201,000 733,660 3.6500 2.905 2.905 2.913 2.905 2.994 249,762 2.9374 0.28%
2019-09-26 0 3.600 3.600 3.620 3.550 3.860 2,000,000 7,468,845 3.7344 2.897 2.897 2.913 2.857 3.106 2,485,190 3.0053 -2.70%
2019-09-25 0 3.700 3.650 3.700 3.630 3.720 816,500 2,998,560 3.6725 2.978 2.937 2.978 2.921 2.994 1,014,579 2.9555 0.54%
2019-09-24 0 3.680 3.680 3.700 3.660 3.880 1,286,500 4,756,960 3.6976 2.962 2.962 2.978 2.945 3.122 1,598,598 2.9757 -3.66%
2019-09-23 0 3.820 3.790 3.820 3.730 3.900 1,817,503 6,882,551 3.7868 3.074 3.050 3.074 3.002 3.139 2,258,420 3.0475 -0.78%
2019-09-20 0 3.850 3.850 3.860 3.780 3.930 1,466,000 5,674,895 3.8710 3.098 3.098 3.106 3.042 3.163 1,821,644 3.1153 0.26%
2019-09-19 0 3.840 3.840 3.850 3.710 3.850 1,581,000 6,028,015 3.8128 3.090 3.090 3.098 2.986 3.098 1,964,542 3.0684 2.40%
2019-09-18 0 3.750 3.740 3.750 3.690 3.770 1,247,000 4,664,680 3.7407 3.018 3.010 3.018 2.970 3.034 1,549,516 3.0104 1.63%
2019-09-17 0 3.690 3.670 3.690 3.610 3.710 900,000 3,299,480 3.6661 2.970 2.953 2.970 2.905 2.986 1,118,335 2.9503 1.37%
2019-09-16 0 3.640 3.640 3.650 3.580 3.680 1,839,310 6,667,543 3.6250 2.929 2.929 2.937 2.881 2.962 2,285,517 2.9173 -1.36%
2019-09-13 0 3.690 3.620 3.690 3.530 3.690 132,000 476,565 3.6103 2.970 2.913 2.970 2.841 2.970 164,023 2.9055 3.94%
2019-09-12 0 3.550 3.540 3.550 3.510 3.650 967,690 3,460,547 3.5761 2.857 2.849 2.857 2.825 2.937 1,202,447 2.8779 -1.39%
2019-09-11 0 3.600 3.590 3.600 3.590 3.930 749,000 2,726,790 3.6406 2.897 2.889 2.897 2.889 3.163 930,704 2.9298 -1.37%
2019-09-10 0 3.650 3.640 3.650 3.600 3.700 1,933,000 7,067,740 3.6564 2.937 2.929 2.937 2.897 2.978 2,401,936 2.9425 0.55%
2019-09-09 0 3.630 3.610 3.630 3.560 3.660 1,548,500 5,580,980 3.6041 2.921 2.905 2.921 2.865 2.945 1,924,158 2.9005 0.00%
2019-09-06 0 3.630 3.620 3.630 3.610 3.690 998,000 3,633,685 3.6410 2.921 2.913 2.921 2.905 2.970 1,240,110 2.9301 0.55%
2019-09-05 0 3.610 3.610 3.640 3.590 3.680 1,433,000 5,214,580 3.6389 2.905 2.905 2.929 2.889 2.962 1,780,638 2.9285 -1.10%
2019-09-04 0 3.650 3.650 3.670 3.520 3.690 1,326,500 4,825,800 3.6380 2.937 2.937 2.953 2.833 2.970 1,648,302 2.9277 2.82%
2019-09-03 0 3.550 3.520 3.550 3.500 3.570 1,381,500 4,878,122 3.5310 2.857 2.833 2.857 2.817 2.873 1,716,645 2.8417 0.57%
2019-09-02 0 3.530 3.530 3.570 3.470 3.590 3,544,000 12,453,990 3.5141 2.841 2.841 2.873 2.793 2.889 4,403,756 2.8280 -1.94%
2019-08-30 0 3.600 3.600 3.610 3.580 3.750 1,508,500 5,451,122 3.6136 2.897 2.897 2.905 2.881 3.018 1,874,454 2.9081 -2.44%
2019-08-29 0 3.690 3.670 3.690 3.610 3.840 1,302,500 4,824,705 3.7042 2.970 2.953 2.970 2.905 3.090 1,618,480 2.9810 -2.89%
2019-08-28 0 3.800 3.790 3.800 3.450 4.010 8,179,000 30,738,527 3.7582 3.058 3.050 3.058 2.776 3.227 10,163,183 3.0245 10.14%
2019-08-27 0 3.450 3.440 3.450 3.390 3.520 1,038,616 3,575,887 3.4429 2.776 2.768 2.776 2.728 2.833 1,290,579 2.7708 0.58%
2019-08-26 0 3.430 3.400 3.430 3.380 3.450 1,254,000 4,269,840 3.4050 2.760 2.736 2.760 2.720 2.776 1,558,214 2.7402 -1.15%
2019-08-23 0 3.470 3.470 3.480 3.470 3.600 841,500 2,940,890 3.4948 2.793 2.793 2.801 2.793 2.897 1,045,644 2.8125 -2.53%
2019-08-22 0 3.560 3.520 3.560 3.490 3.560 1,038,000 3,660,105 3.5261 2.865 2.833 2.865 2.809 2.865 1,289,813 2.8377 0.56%
2019-08-21 0 3.540 3.520 3.540 3.470 3.690 689,000 2,431,770 3.5294 2.849 2.833 2.849 2.793 2.970 856,148 2.8404 0.57%
2019-08-20 0 3.520 3.490 3.520 3.500 3.580 810,001 2,864,778 3.5368 2.833 2.809 2.833 2.817 2.881 1,006,503 2.8463 -0.28%
2019-08-19 0 3.530 3.520 3.530 3.450 3.670 1,090,500 3,822,600 3.5054 2.841 2.833 2.841 2.776 2.953 1,355,050 2.8210 0.28%
2019-08-16 0 3.520 3.500 3.520 3.440 3.590 950,500 3,322,920 3.4960 2.833 2.817 2.833 2.768 2.889 1,181,086 2.8134 0.86%
2019-08-15 0 3.490 3.450 3.490 3.370 3.630 1,117,000 3,844,925 3.4422 2.809 2.776 2.809 2.712 2.921 1,387,978 2.7702 1.45%
2019-08-14 0 3.440 3.420 3.450 3.410 3.490 764,000 2,639,287 3.4546 2.768 2.752 2.776 2.744 2.809 949,342 2.7801 -1.43%
2019-08-13 0 3.490 3.470 3.490 3.410 3.560 1,313,500 4,540,560 3.4568 2.809 2.793 2.809 2.744 2.865 1,632,148 2.7820 -0.85%
2019-08-12 0 3.520 3.470 3.520 3.420 3.570 1,160,500 4,025,435 3.4687 2.833 2.793 2.833 2.752 2.873 1,442,031 2.7915 0.57%
2019-08-09 0 3.500 3.490 3.500 3.460 3.640 2,353,500 8,274,480 3.5158 2.817 2.809 2.817 2.784 2.929 2,924,447 2.8294 -2.23%
2019-08-08 0 3.580 3.570 3.580 3.500 3.650 1,900,000 6,770,435 3.5634 2.881 2.873 2.881 2.817 2.937 2,360,930 2.8677 0.56%
2019-08-07 0 3.560 3.560 3.580 3.510 3.740 2,373,500 8,444,500 3.5578 2.865 2.865 2.881 2.825 3.010 2,949,299 2.8632 -2.73%
2019-08-06 0 3.660 3.660 3.670 3.500 3.720 3,413,000 12,323,180 3.6107 2.945 2.945 2.953 2.817 2.994 4,240,976 2.9057 -1.88%
2019-08-05 0 3.730 3.700 3.730 3.610 4.000 6,913,000 26,180,490 3.7871 3.002 2.978 3.002 2.905 3.219 8,590,058 3.0478 -8.13%
2019-08-02 0 4.060 4.020 4.060 4.000 4.210 1,570,500 6,372,310 4.0575 3.267 3.235 3.267 3.219 3.388 1,951,495 3.2653 -3.56%
2019-08-01 0 4.210 4.200 4.210 4.100 4.260 1,295,507 5,400,367 4.1685 3.388 3.380 3.388 3.300 3.428 1,609,790 3.3547 -1.17%
2019-07-31 0 4.260 4.210 4.260 3.410 4.390 1,537,500 6,433,305 4.1843 3.428 3.388 3.428 2.744 3.533 1,910,490 3.3674 -2.29%
2019-07-30 0 4.360 4.340 4.360 4.300 4.390 903,500 3,921,435 4.3403 3.509 3.493 3.509 3.461 3.533 1,122,684 3.4929 -0.46%
2019-07-29 0 4.380 4.360 4.380 4.350 4.460 243,000 1,066,137 4.3874 3.525 3.509 3.525 3.501 3.589 301,951 3.5308 -2.01%
2019-07-26 0 4.470 4.460 4.470 4.420 4.490 570,500 2,547,910 4.4661 3.597 3.589 3.597 3.557 3.613 708,900 3.5942 0.45%
2019-07-25 0 4.450 4.450 4.470 4.370 4.470 1,097,000 4,882,335 4.4506 3.581 3.581 3.597 3.517 3.597 1,363,127 3.5817 1.83%
2019-07-24 0 4.370 4.350 4.370 4.260 4.500 1,295,000 5,634,410 4.3509 3.517 3.501 3.517 3.428 3.621 1,609,160 3.5015 0.46%
2019-07-23 0 4.350 4.340 4.350 4.290 4.400 822,500 3,596,980 4.3732 3.501 3.493 3.501 3.452 3.541 1,022,034 3.5194 1.64%
2019-07-22 0 4.280 4.260 4.290 4.090 4.350 1,738,000 7,408,840 4.2629 3.444 3.428 3.452 3.291 3.501 2,159,630 3.4306 -1.38%
2019-07-19 0 4.340 4.310 4.340 4.300 4.450 594,500 2,597,370 4.3690 3.493 3.469 3.493 3.461 3.581 738,723 3.5160 -0.91%
2019-07-18 0 4.380 4.340 4.380 4.320 4.440 659,000 2,872,830 4.3594 3.525 3.493 3.525 3.477 3.573 818,870 3.5083 -1.13%
2019-07-17 0 4.430 4.430 4.460 4.430 4.540 1,320,500 5,916,915 4.4808 3.565 3.565 3.589 3.565 3.654 1,640,846 3.6060 0.00%
2019-07-16 0 4.430 4.420 4.430 4.390 4.510 1,595,500 7,128,905 4.4681 3.565 3.557 3.565 3.533 3.630 1,982,560 3.5958 1.84%
2019-07-15 0 4.350 4.340 4.350 4.290 4.430 814,000 3,531,632 4.3386 3.501 3.493 3.501 3.452 3.565 1,011,472 3.4916 0.46%
2019-07-12 0 4.330 4.330 4.340 4.320 4.480 1,044,003 4,547,357 4.3557 3.485 3.485 3.493 3.477 3.605 1,297,273 3.5053 -2.26%
2019-07-11 0 4.430 4.420 4.430 4.350 4.470 1,018,000 4,484,670 4.4054 3.565 3.557 3.565 3.501 3.597 1,264,962 3.5453 0.45%
2019-07-10 0 4.410 4.390 4.410 4.340 4.480 1,302,000 5,721,557 4.3944 3.549 3.533 3.549 3.493 3.605 1,617,858 3.5365 1.85%
2019-07-09 0 4.330 4.330 4.340 4.270 4.390 939,000 4,092,615 4.3585 3.485 3.485 3.493 3.436 3.533 1,166,797 3.5076 -2.70%
2019-07-08 0 4.450 4.440 4.450 4.310 4.490 1,868,500 8,201,615 4.3894 3.581 3.573 3.581 3.469 3.613 2,321,788 3.5325 0.00%
2019-07-05 0 4.450 4.440 4.450 4.390 4.500 722,500 3,204,755 4.4356 3.581 3.573 3.581 3.533 3.621 897,775 3.5697 -0.67%
2019-07-04 0 4.480 4.480 4.490 4.430 4.550 1,294,500 5,815,095 4.4922 3.605 3.605 3.613 3.565 3.662 1,608,539 3.6151 -0.67%
2019-07-03 0 4.510 4.500 4.510 4.430 4.630 4,174,500 18,872,980 4.5210 3.630 3.621 3.630 3.565 3.726 5,187,212 3.6384 3.20%
2019-07-02 0 4.370 4.340 4.370 4.210 4.560 6,294,500 27,837,025 4.4224 3.517 3.493 3.517 3.388 3.670 7,821,513 3.5590 3.80%
2019-06-28 0 4.210 4.200 4.210 4.170 4.300 987,000 4,200,070 4.2554 3.388 3.380 3.388 3.356 3.461 1,226,441 3.4246 -0.94%
2019-06-27 0 4.250 4.250 4.260 4.020 4.270 2,860,013 11,841,171 4.1403 3.420 3.420 3.428 3.235 3.436 3,553,837 3.3319 6.25%
2019-06-26 0 4.000 3.990 4.010 3.990 4.050 445,500 1,789,812 4.0175 3.219 3.211 3.227 3.211 3.259 553,576 3.2332 0.00%
2019-06-25 0 4.000 3.990 4.000 3.980 4.050 388,000 1,555,445 4.0089 3.219 3.211 3.219 3.203 3.259 482,127 3.2262 -1.23%
2019-06-24 0 4.050 4.050 4.060 3.990 4.120 1,218,500 4,929,790 4.0458 3.259 3.259 3.267 3.211 3.316 1,514,102 3.2559 -1.70%
2019-06-21 0 4.120 4.100 4.120 3.980 4.130 2,489,500 10,103,665 4.0585 3.316 3.300 3.316 3.203 3.324 3,093,440 3.2662 1.73%
2019-06-20 0 4.050 4.050 4.070 3.900 4.100 1,786,015 7,146,680 4.0015 3.259 3.259 3.275 3.139 3.300 2,219,293 3.2203 1.76%
2019-06-19 0 3.980 3.980 3.990 3.940 4.070 1,219,500 4,868,290 3.9920 3.203 3.203 3.211 3.171 3.275 1,515,344 3.2127 1.79%
2019-06-18 0 3.910 3.890 3.910 3.840 3.910 1,218,000 4,722,665 3.8774 3.147 3.131 3.147 3.090 3.147 1,513,481 3.1204 0.00%
2019-06-17 0 3.910 3.870 3.910 3.870 3.990 246,500 962,220 3.9035 3.147 3.114 3.147 3.114 3.211 306,300 3.1414 -0.26%
2019-06-14 0 3.920 3.920 3.960 3.860 3.980 1,222,000 4,806,465 3.9333 3.155 3.155 3.187 3.106 3.203 1,518,451 3.1654 -1.51%
2019-06-13 0 3.980 3.950 3.980 3.810 3.980 1,877,000 7,287,140 3.8823 3.203 3.179 3.203 3.066 3.203 2,332,351 3.1244 2.05%
2019-06-12 0 3.900 3.900 3.920 3.880 3.990 813,000 3,176,130 3.9067 3.139 3.139 3.155 3.122 3.211 1,010,230 3.1440 -1.02%
2019-06-11 0 3.940 3.910 3.940 3.850 3.970 794,500 3,122,955 3.9307 3.171 3.147 3.171 3.098 3.195 987,242 3.1633 2.34%
2019-06-10 0 3.850 3.840 3.860 3.830 3.980 963,506 3,766,533 3.9092 3.098 3.090 3.106 3.082 3.203 1,197,248 3.1460 1.32%
2019-06-06 0 3.800 3.800 3.810 3.740 3.890 1,341,500 5,108,600 3.8081 3.058 3.058 3.066 3.010 3.131 1,666,941 3.0647 -2.31%
2019-06-05 0 3.890 3.880 3.890 3.860 4.060 617,500 2,421,032 3.9207 3.131 3.122 3.131 3.106 3.267 767,302 3.1553 -1.02%
2019-06-04 0 3.930 3.910 3.930 3.900 4.100 2,211,082 8,785,919 3.9736 3.163 3.147 3.163 3.139 3.300 2,747,479 3.1978 -0.76%
2019-06-03 0 4.120 4.120 4.150 3.800 4.240 6,213,000 25,251,465 4.0643 3.187 3.187 3.210 2.939 3.280 8,032,171 3.1438 8.42%
2019-05-31 0 3.800 3.780 3.800 3.570 4.300 4,841,000 18,260,440 3.7720 2.939 2.924 2.939 2.761 3.326 6,258,448 2.9177 5.85%
2019-05-30 0 3.590 3.580 3.610 3.510 3.620 1,596,000 5,675,685 3.5562 2.777 2.769 2.792 2.715 2.800 2,063,310 2.7508 0.28%
2019-05-29 0 3.580 3.580 3.600 3.500 3.690 2,859,500 10,285,735 3.5970 2.769 2.769 2.785 2.707 2.854 3,696,764 2.7824 -1.65%
2019-05-28 0 3.640 3.630 3.640 3.630 3.780 8,293,500 30,326,315 3.6566 2.816 2.808 2.816 2.808 2.924 10,721,843 2.8285 -0.55%
2019-05-27 0 3.660 3.660 3.670 3.600 3.770 2,512,962 9,233,172 3.6742 2.831 2.831 2.839 2.785 2.916 3,248,759 2.8421 -2.14%
2019-05-24 0 3.740 3.710 3.750 3.660 3.880 1,828,000 6,791,400 3.7152 2.893 2.870 2.901 2.831 3.001 2,363,240 2.8738 -2.35%
2019-05-23 0 3.830 3.810 3.830 3.800 3.950 3,962,500 15,376,570 3.8805 2.963 2.947 2.963 2.939 3.055 5,122,723 3.0016 -3.28%
2019-05-22 0 3.960 3.930 3.960 3.870 4.000 7,383,000 29,251,104 3.9620 3.063 3.040 3.063 2.994 3.094 9,544,748 3.0646 0.76%
2019-05-21 0 3.930 3.900 3.930 3.850 4.020 1,305,500 5,147,362 3.9428 3.040 3.017 3.040 2.978 3.110 1,687,751 3.0498 0.51%
2019-05-20 0 3.910 3.890 3.910 3.810 4.030 1,493,000 5,791,780 3.8793 3.024 3.009 3.024 2.947 3.117 1,930,151 3.0007 -0.51%
2019-05-17 0 3.930 3.920 3.930 3.860 4.010 2,056,500 8,082,170 3.9301 3.040 3.032 3.040 2.986 3.102 2,658,645 3.0400 0.00%
2019-05-16 0 3.930 3.930 3.950 3.930 4.010 1,371,000 5,453,219 3.9775 3.040 3.040 3.055 3.040 3.102 1,772,430 3.0767 -1.50%
2019-05-15 0 3.990 3.980 3.990 3.850 4.000 3,701,000 14,541,475 3.9291 3.086 3.079 3.086 2.978 3.094 4,784,655 3.0392 3.91%
2019-05-14 0 3.840 3.820 3.840 3.780 3.870 2,463,500 9,409,875 3.8197 2.970 2.955 2.970 2.924 2.994 3,184,815 2.9546 -0.78%
2019-05-10 0 3.870 3.870 3.880 3.810 3.980 1,222,500 4,734,145 3.8725 2.994 2.994 3.001 2.947 3.079 1,580,449 2.9954 0.78%
2019-05-09 0 3.840 3.820 3.840 3.800 3.940 2,502,500 9,675,905 3.8665 2.970 2.955 2.970 2.939 3.048 3,235,234 2.9908 -3.76%
2019-05-08 0 3.990 3.980 4.000 3.940 4.050 1,394,500 5,539,070 3.9721 3.086 3.079 3.094 3.048 3.133 1,802,811 3.0725 -1.72%
2019-05-07 0 4.060 4.040 4.060 3.950 4.090 2,101,500 8,400,395 3.9973 3.140 3.125 3.140 3.055 3.164 2,716,821 3.0920 1.00%
2019-05-06 0 4.020 4.010 4.020 3.970 4.150 3,269,500 13,166,310 4.0270 3.110 3.102 3.110 3.071 3.210 4,226,812 3.1150 -3.60%
2019-05-03 0 4.170 4.160 4.170 4.120 4.200 317,500 1,323,810 4.1695 3.226 3.218 3.226 3.187 3.249 410,464 3.2252 -0.95%
2019-05-02 0 4.210 4.190 4.210 4.070 4.210 912,500 3,800,140 4.1645 3.256 3.241 3.256 3.148 3.256 1,179,681 3.2213 1.69%
2019-04-30 0 4.140 4.110 4.140 4.000 4.180 466,000 1,912,842 4.1048 3.202 3.179 3.202 3.094 3.233 602,445 3.1751 -0.96%
2019-04-29 0 4.180 4.170 4.180 4.060 4.200 440,500 1,821,750 4.1356 3.233 3.226 3.233 3.140 3.249 569,479 3.1990 2.70%
2019-04-26 0 4.070 4.050 4.070 3.990 4.140 1,736,500 7,071,085 4.0720 3.148 3.133 3.148 3.086 3.202 2,244,948 3.1498 0.49%
2019-04-25 0 4.050 4.030 4.050 4.020 4.170 1,783,500 7,303,442 4.0950 3.133 3.117 3.133 3.110 3.226 2,305,710 3.1675 -2.17%
2019-04-24 0 4.140 4.140 4.150 4.100 4.260 1,652,500 6,849,970 4.1452 3.202 3.202 3.210 3.171 3.295 2,136,353 3.2064 0.00%
2019-04-23 0 4.140 4.140 4.160 4.060 4.300 3,969,026 16,523,385 4.1631 3.202 3.202 3.218 3.140 3.326 5,131,160 3.2202 -2.59%
2019-04-18 0 4.250 4.240 4.250 4.200 4.330 1,663,000 7,058,460 4.2444 3.287 3.280 3.287 3.249 3.349 2,149,928 3.2831 -1.85%
2019-04-17 0 4.330 4.320 4.330 4.230 4.370 1,471,500 6,372,035 4.3303 3.349 3.342 3.349 3.272 3.380 1,902,356 3.3495 1.88%
2019-04-16 0 4.250 4.230 4.250 4.190 4.300 1,445,000 6,152,215 4.2576 3.287 3.272 3.287 3.241 3.326 1,868,097 3.2933 0.00%
2019-04-15 0 4.250 4.240 4.250 4.160 4.330 1,958,000 8,327,780 4.2532 3.287 3.280 3.287 3.218 3.349 2,531,304 3.2899 0.00%
2019-04-12 0 4.250 4.250 4.260 4.200 4.330 1,501,500 6,359,950 4.2357 3.287 3.287 3.295 3.249 3.349 1,941,140 3.2764 -1.16%
2019-04-11 0 4.300 4.300 4.310 4.200 4.370 2,796,500 11,930,445 4.2662 3.326 3.326 3.334 3.249 3.380 3,615,317 3.3000 -1.15%
2019-04-10 0 4.350 4.350 4.370 4.200 4.410 2,377,500 10,298,300 4.3316 3.365 3.365 3.380 3.249 3.411 3,073,634 3.3505 -0.23%
2019-04-09 0 4.360 4.360 4.380 4.290 4.480 4,139,000 18,099,305 4.3729 3.373 3.373 3.388 3.318 3.465 5,350,902 3.3825 0.00%
2019-04-08 0 4.360 4.350 4.360 4.300 4.460 3,559,000 15,522,067 4.3614 3.373 3.365 3.373 3.326 3.450 4,601,078 3.3736 0.69%
2019-04-04 0 4.330 4.310 4.330 4.080 4.390 5,728,000 24,383,435 4.2569 3.349 3.334 3.349 3.156 3.396 7,405,162 3.2928 2.61%
2019-04-03 0 4.220 4.200 4.220 4.110 4.240 3,026,500 12,690,140 4.1930 3.264 3.249 3.264 3.179 3.280 3,912,661 3.2434 1.93%
2019-04-02 0 4.140 4.130 4.140 4.080 4.180 1,725,000 7,121,190 4.1282 3.202 3.195 3.202 3.156 3.233 2,230,081 3.1932 0.00%
2019-04-01 0 4.140 4.130 4.140 4.050 4.180 2,806,500 11,553,530 4.1167 3.202 3.195 3.202 3.133 3.233 3,628,245 3.1843 -0.72%
2019-03-29 0 4.170 4.160 4.170 4.110 4.350 5,316,500 22,315,785 4.1975 3.226 3.218 3.226 3.179 3.365 6,873,175 3.2468 -1.42%
2019-03-28 0 4.230 4.230 4.240 3.920 4.260 6,856,000 28,414,890 4.1445 3.272 3.272 3.280 3.032 3.295 8,863,442 3.2059 6.28%
2019-03-27 0 3.980 3.960 3.980 3.900 4.010 2,537,000 10,074,210 3.9709 3.079 3.063 3.079 3.017 3.102 3,279,835 3.0716 0.25%
2019-03-26 0 3.970 3.960 3.980 3.870 3.980 1,363,500 5,374,900 3.9420 3.071 3.063 3.079 2.994 3.079 1,762,734 3.0492 1.02%
2019-03-25 0 3.930 3.920 3.930 3.860 3.980 1,847,500 7,260,500 3.9299 3.040 3.032 3.040 2.986 3.079 2,388,449 3.0398 -1.50%
2019-03-22 0 3.990 3.970 3.990 3.820 4.000 3,382,000 13,254,680 3.9192 3.086 3.071 3.086 2.955 3.094 4,372,252 3.0315 2.84%
2019-03-21 0 3.880 3.840 3.880 3.840 4.000 4,622,500 18,053,315 3.9055 3.001 2.970 3.001 2.970 3.094 5,975,971 3.0210 -0.51%
2019-03-20 0 3.900 3.880 3.900 3.830 3.980 1,884,500 7,312,130 3.8801 3.017 3.001 3.017 2.963 3.079 2,436,283 3.0013 -0.51%
2019-03-19 0 3.920 3.920 3.930 3.820 4.050 4,115,500 15,977,995 3.8824 3.032 3.032 3.040 2.955 3.133 5,320,521 3.0031 -1.01%
2019-03-18 0 3.960 3.950 3.960 3.820 4.000 3,059,000 11,973,125 3.9141 3.063 3.055 3.063 2.955 3.094 3,954,677 3.0276 1.28%
2019-03-15 0 3.910 3.900 3.910 3.880 4.020 4,896,250 19,184,310 3.9182 3.024 3.017 3.024 3.001 3.110 6,329,875 3.0308 -2.49%
2019-03-14 0 4.010 4.010 4.020 3.960 4.080 3,383,000 13,562,635 4.0091 3.102 3.102 3.110 3.063 3.156 4,373,545 3.1011 -1.72%
2019-03-13 0 4.080 4.050 4.080 4.040 4.160 5,010,000 20,535,090 4.0988 3.156 3.133 3.156 3.125 3.218 6,476,932 3.1705 -0.73%
2019-03-12 0 4.110 4.110 4.120 4.020 4.180 9,038,000 37,057,360 4.1002 3.179 3.179 3.187 3.110 3.233 11,684,333 3.1715 0.00%
2019-03-11 0 4.110 4.100 4.110 3.630 4.110 19,932,500 78,345,765 3.9306 3.179 3.171 3.179 2.808 3.179 25,768,750 3.0403 11.08%
2019-03-08 0 3.700 3.690 3.700 3.650 3.760 5,621,500 20,873,365 3.7131 2.862 2.854 2.862 2.823 2.908 7,267,479 2.8722 -0.80%
2019-03-07 0 3.730 3.730 3.750 3.590 3.790 11,473,765 42,842,464 3.7339 2.885 2.885 2.901 2.777 2.932 14,833,291 2.8883 3.61%
2019-03-06 0 3.600 3.600 3.620 3.490 3.850 26,267,500 95,885,745 3.6504 2.785 2.785 2.800 2.700 2.978 33,958,642 2.8236 -2.44%
2019-03-05 1 - - - - - 0 0 - 2.854 - - - - 0 - 0.00%
2019-03-04 0 3.690 3.680 3.690 3.600 3.750 6,547,000 24,062,775 3.6754 2.854 2.847 2.854 2.785 2.901 8,463,966 2.8430 2.50%
2019-03-01 0 3.600 3.590 3.600 3.570 3.630 2,786,000 10,031,795 3.6008 2.785 2.777 2.785 2.761 2.808 3,601,743 2.7853 -0.28%
2019-02-28 0 3.610 3.600 3.610 3.600 3.740 4,132,000 15,078,387 3.6492 2.792 2.785 2.792 2.785 2.893 5,341,852 2.8227 -2.43%
2019-02-27 0 3.700 3.700 3.710 3.690 3.840 3,351,000 12,570,980 3.7514 2.862 2.862 2.870 2.854 2.970 4,332,175 2.9018 -3.14%
2019-02-26 0 3.820 3.800 3.820 3.730 3.840 5,257,000 19,943,665 3.7937 2.955 2.939 2.955 2.885 2.970 6,796,253 2.9345 0.53%
2019-02-25 0 3.800 3.800 3.810 3.680 3.830 8,565,000 32,172,780 3.7563 2.939 2.939 2.947 2.847 2.963 11,072,838 2.9056 1.06%
2019-02-22 0 3.760 3.720 3.760 3.640 3.780 3,106,500 11,522,630 3.7092 2.908 2.877 2.908 2.816 2.924 4,016,085 2.8691 0.80%
2019-02-21 0 3.730 3.720 3.730 3.670 3.810 3,445,000 12,833,190 3.7252 2.885 2.877 2.885 2.839 2.947 4,453,698 2.8815 -0.27%
2019-02-20 0 3.740 3.740 3.760 3.710 3.850 2,403,400 9,087,635 3.7812 2.893 2.893 2.908 2.870 2.978 3,107,117 2.9248 -0.53%
2019-02-19 0 3.760 3.760 3.770 3.720 3.880 2,404,018 9,092,706 3.7823 2.908 2.908 2.916 2.877 3.001 3,107,916 2.9257 -2.84%
2019-02-18 0 3.870 3.860 3.870 3.730 3.880 3,769,000 14,405,330 3.8221 2.994 2.986 2.994 2.885 3.001 4,872,566 2.9564 3.75%
2019-02-15 0 3.730 3.720 3.730 3.700 3.880 3,297,500 12,402,655 3.7612 2.885 2.877 2.885 2.862 3.001 4,263,010 2.9094 -2.86%
2019-02-14 0 3.840 3.840 3.860 3.800 3.960 3,856,500 14,888,600 3.8607 2.970 2.970 2.986 2.939 3.063 4,985,686 2.9863 -1.29%
2019-02-13 0 3.890 3.880 3.890 3.720 3.900 4,616,000 17,673,895 3.8288 3.009 3.001 3.009 2.877 3.017 5,967,568 2.9617 3.73%
2019-02-12 0 3.750 3.750 3.760 3.500 3.790 5,199,500 19,040,000 3.6619 2.901 2.901 2.908 2.707 2.932 6,721,917 2.8325 7.14%
2019-02-11 0 3.500 3.490 3.500 3.370 3.580 9,851,500 34,107,880 3.4622 2.707 2.700 2.707 2.607 2.769 12,736,026 2.6781 -0.85%
2019-02-08 0 3.530 3.530 3.540 3.410 3.570 1,192,000 4,219,685 3.5400 2.731 2.731 2.738 2.638 2.761 1,541,018 2.7382 2.02%
2019-02-04 0 3.460 3.460 3.490 3.440 3.530 395,500 1,374,400 3.4751 2.676 2.676 2.700 2.661 2.731 511,303 2.6880 -1.14%
2019-02-01 0 3.500 3.470 3.500 3.400 3.600 3,060,000 10,662,685 3.4845 2.707 2.684 2.707 2.630 2.785 3,955,970 2.6953 -0.85%
2019-01-31 0 3.530 3.520 3.530 3.380 3.650 5,121,000 17,979,560 3.5109 2.731 2.723 2.731 2.614 2.823 6,620,432 2.7158 -6.37%
2019-01-30 0 3.770 3.750 3.770 3.730 3.810 1,374,000 5,169,185 3.7621 2.916 2.901 2.916 2.885 2.947 1,776,308 2.9101 0.80%
2019-01-29 0 3.740 3.740 3.750 3.710 3.790 1,614,600 6,052,525 3.7486 2.893 2.893 2.901 2.870 2.932 2,087,356 2.8996 0.81%
2019-01-28 0 3.710 3.700 3.710 3.710 3.910 5,520,500 20,832,230 3.7736 2.870 2.862 2.870 2.870 3.024 7,136,906 2.9189 -5.12%
2019-01-25 0 3.910 3.900 3.910 3.790 3.950 3,576,000 13,937,985 3.8976 3.024 3.017 3.024 2.932 3.055 4,623,055 3.0149 1.82%
2019-01-24 0 3.840 3.830 3.840 3.740 3.940 3,444,500 13,271,810 3.8530 2.970 2.963 2.970 2.893 3.048 4,453,052 2.9804 -0.78%
2019-01-23 0 3.870 3.860 3.870 3.690 3.880 5,331,501 20,309,343 3.8093 2.994 2.986 2.994 2.854 3.001 6,892,568 2.9466 4.03%
2019-01-22 0 3.720 3.720 3.730 3.610 3.730 2,048,000 7,488,185 3.6563 2.877 2.877 2.885 2.792 2.885 2,647,656 2.8282 1.92%
2019-01-21 0 3.650 3.650 3.660 3.640 3.760 1,905,000 7,034,635 3.6927 2.823 2.823 2.831 2.816 2.908 2,462,785 2.8564 0.27%
2019-01-18 0 3.640 3.640 3.670 3.590 3.730 2,598,504 9,477,458 3.6473 2.816 2.816 2.839 2.777 2.885 3,359,348 2.8212 -0.55%
2019-01-17 0 3.660 3.650 3.670 3.630 3.760 1,455,000 5,344,900 3.6735 2.831 2.823 2.839 2.808 2.908 1,881,025 2.8415 -1.35%
2019-01-16 0 3.710 3.710 3.720 3.630 3.740 1,794,000 6,645,065 3.7040 2.870 2.870 2.877 2.808 2.893 2,319,284 2.8651 -0.54%
2019-01-15 0 3.730 3.710 3.730 3.670 3.760 1,698,500 6,306,820 3.7132 2.885 2.870 2.885 2.839 2.908 2,195,822 2.8722 2.75%
2019-01-14 0 3.630 3.630 3.640 3.420 3.650 3,710,000 13,131,880 3.5396 2.808 2.808 2.816 2.645 2.823 4,796,291 2.7379 4.01%
2019-01-11 0 3.490 3.490 3.500 3.480 3.580 1,512,000 5,341,840 3.5330 2.700 2.700 2.707 2.692 2.769 1,954,715 2.7328 -0.57%
2019-01-10 0 3.510 3.510 3.530 3.440 3.600 2,008,500 7,014,920 3.4926 2.715 2.715 2.731 2.661 2.785 2,596,590 2.7016 -0.57%
2019-01-09 0 3.530 3.520 3.530 3.410 3.640 3,840,500 13,561,500 3.5312 2.731 2.723 2.731 2.638 2.816 4,965,001 2.7314 2.92%
2019-01-08 0 3.430 3.420 3.430 3.320 3.540 2,486,000 8,459,340 3.4028 2.653 2.645 2.653 2.568 2.738 3,213,903 2.6321 2.69%
2019-01-07 0 3.340 3.340 3.360 3.320 3.450 1,597,000 5,352,065 3.3513 2.584 2.584 2.599 2.568 2.669 2,064,603 2.5923 -1.76%
2019-01-04 0 3.400 3.350 3.400 3.230 3.400 3,763,500 12,526,580 3.3284 2.630 2.591 2.630 2.498 2.630 4,865,455 2.5746 0.89%
2019-01-03 0 3.370 3.330 3.370 3.290 3.430 2,050,500 6,873,102 3.3519 2.607 2.576 2.607 2.545 2.653 2,650,888 2.5928 -1.75%
2019-01-02 0 3.430 3.400 3.430 3.400 3.550 1,213,000 4,161,295 3.4306 2.653 2.630 2.653 2.630 2.746 1,568,167 2.6536 -0.87%
2018-12-31 0 3.460 3.460 3.500 3.450 3.550 446,000 1,558,970 3.4954 2.676 2.676 2.707 2.669 2.746 576,589 2.7038 1.17%
2018-12-28 0 3.420 3.360 3.420 3.340 3.470 762,500 2,590,800 3.3978 2.645 2.599 2.645 2.584 2.684 985,761 2.6282 1.48%
2018-12-27 0 3.370 3.370 3.400 3.330 3.590 1,501,500 5,142,270 3.4248 2.607 2.607 2.630 2.576 2.777 1,941,140 2.6491 -4.26%
2018-12-24 0 3.520 3.500 3.520 3.480 3.560 537,500 1,900,700 3.5362 2.723 2.707 2.723 2.692 2.754 694,880 2.7353 -0.28%
2018-12-21 0 3.530 3.530 3.580 3.490 3.620 3,388,000 11,971,260 3.5334 2.731 2.731 2.769 2.700 2.800 4,380,009 2.7332 -1.94%
2018-12-20 0 3.600 3.600 3.620 3.560 3.770 3,841,500 13,816,755 3.5967 2.785 2.785 2.800 2.754 2.916 4,966,294 2.7821 -2.17%
2018-12-19 0 3.680 3.680 3.700 3.660 3.710 1,873,001 6,912,688 3.6907 2.847 2.847 2.862 2.831 2.870 2,421,417 2.8548 0.55%
2018-12-18 0 3.660 3.660 3.700 3.660 3.760 1,595,500 5,910,225 3.7043 2.831 2.831 2.862 2.831 2.908 2,062,664 2.8653 -2.66%
2018-12-17 0 3.760 3.740 3.760 3.710 3.820 1,928,000 7,221,755 3.7457 2.908 2.893 2.908 2.870 2.955 2,492,520 2.8974 -1.05%
2018-12-14 0 3.800 3.790 3.800 3.740 3.860 1,704,501 6,440,458 3.7785 2.939 2.932 2.939 2.893 2.986 2,203,580 2.9227 -0.52%
2018-12-13 0 3.820 3.820 3.850 3.780 3.860 1,515,001 5,803,739 3.8308 2.955 2.955 2.978 2.924 2.986 1,958,594 2.9632 0.53%
2018-12-12 0 3.800 3.800 3.810 3.750 3.840 1,376,500 5,231,350 3.8005 2.939 2.939 2.947 2.901 2.970 1,779,540 2.9397 0.26%
2018-12-11 0 3.790 3.770 3.790 3.710 3.860 1,627,502 6,135,907 3.7701 2.932 2.916 2.932 2.870 2.986 2,104,036 2.9163 -0.52%
2018-12-10 0 3.810 3.800 3.810 3.710 3.820 2,054,500 7,740,960 3.7678 2.947 2.939 2.947 2.870 2.955 2,656,059 2.9145 0.26%
2018-12-07 0 3.800 3.800 3.810 3.720 3.850 2,227,500 8,454,270 3.7954 2.939 2.939 2.947 2.877 2.978 2,879,714 2.9358 -0.26%
2018-12-06 0 3.810 3.810 3.820 3.780 4.000 5,797,000 22,143,320 3.8198 2.947 2.947 2.955 2.924 3.094 7,494,366 2.9547 -3.79%
2018-12-05 0 3.960 3.960 3.990 3.950 4.020 903,000 3,595,915 3.9822 3.063 3.063 3.086 3.055 3.110 1,167,399 3.0803 -1.00%
2018-12-04 0 4.000 4.000 4.020 3.940 4.040 3,508,002 13,977,957 3.9846 3.094 3.094 3.110 3.048 3.125 4,535,147 3.0821 0.00%
2018-12-03 0 4.000 3.980 4.000 3.980 4.030 2,450,501 9,818,149 4.0066 3.094 3.079 3.094 3.079 3.117 3,168,009 3.0992 0.76%
2018-11-30 0 3.970 3.970 3.980 3.930 4.000 1,241,012 4,907,105 3.9541 3.071 3.071 3.079 3.040 3.094 1,604,381 3.0586 0.51%
2018-11-29 0 3.950 3.950 3.960 3.950 4.080 1,918,002 7,648,662 3.9878 3.055 3.055 3.063 3.055 3.156 2,479,594 3.0846 -2.23%
2018-11-28 0 4.040 4.040 4.050 3.950 4.060 1,932,503 7,786,969 4.0295 3.125 3.125 3.133 3.055 3.140 2,498,341 3.1169 1.25%
2018-11-27 0 3.990 3.980 3.990 3.960 4.060 1,458,501 5,820,990 3.9911 3.086 3.079 3.086 3.063 3.140 1,885,551 3.0872 -0.50%
2018-11-26 0 4.010 4.000 4.010 4.000 4.100 766,601 3,099,120 4.0427 3.102 3.094 3.102 3.094 3.171 991,062 3.1271 -0.50%
2018-11-23 0 4.030 4.030 4.040 3.960 4.070 1,250,501 5,027,589 4.0205 3.117 3.117 3.125 3.063 3.148 1,616,649 3.1099 -0.25%
2018-11-22 0 4.040 4.020 4.040 4.000 4.090 768,000 3,099,835 4.0362 3.125 3.110 3.125 3.094 3.164 992,871 3.1221 -0.74%
2018-11-21 0 4.070 4.050 4.070 3.910 4.100 1,889,502 7,562,253 4.0022 3.148 3.133 3.148 3.024 3.171 2,442,750 3.0958 3.04%
2018-11-20 0 3.950 3.940 3.950 3.920 4.160 5,236,500 20,879,540 3.9873 3.055 3.048 3.055 3.032 3.218 6,769,751 3.0842 -5.50%
2018-11-19 0 4.180 4.170 4.180 4.040 4.190 2,736,513 11,311,655 4.1336 3.233 3.226 3.233 3.125 3.241 3,537,766 3.1974 3.21%
2018-11-16 0 4.050 4.040 4.050 4.000 4.120 2,160,524 8,753,652 4.0516 3.133 3.125 3.133 3.094 3.187 2,793,127 3.1340 -0.49%
2018-11-15 0 4.070 4.060 4.070 3.970 4.110 1,840,519 7,434,778 4.0395 3.148 3.140 3.148 3.071 3.179 2,379,424 3.1246 1.75%
2018-11-14 0 4.000 4.000 4.010 3.960 4.140 3,055,517 12,304,263 4.0269 3.094 3.094 3.102 3.063 3.202 3,950,175 3.1149 -0.99%
2018-11-13 0 4.040 4.030 4.040 3.990 4.070 3,091,506 12,448,291 4.0266 3.125 3.117 3.125 3.086 3.148 3,996,701 3.1146 -0.49%
2018-11-12 0 4.060 4.040 4.060 4.020 4.140 1,591,003 6,480,242 4.0731 3.140 3.125 3.140 3.110 3.202 2,056,850 3.1506 0.00%
2018-11-09 0 4.060 4.060 4.080 4.010 4.140 926,502 3,791,188 4.0919 3.140 3.140 3.156 3.102 3.202 1,197,782 3.1652 -0.73%
2018-11-08 0 4.090 4.080 4.090 4.080 4.220 1,001,009 4,144,202 4.1400 3.164 3.156 3.164 3.156 3.264 1,294,105 3.2024 -1.21%
2018-11-07 0 4.140 4.140 4.160 4.040 4.200 3,960,001 16,190,734 4.0886 3.202 3.202 3.218 3.125 3.249 5,119,492 3.1626 -0.72%
2018-11-06 0 4.170 4.150 4.170 4.130 4.240 777,004 3,236,056 4.1648 3.226 3.210 3.226 3.195 3.280 1,004,511 3.2215 -0.71%
2018-11-05 0 4.200 4.200 4.210 4.170 4.270 1,539,000 6,464,790 4.2006 3.249 3.249 3.256 3.226 3.303 1,989,620 3.2493 -2.33%
2018-11-02 0 4.300 4.290 4.300 4.080 4.330 4,540,506 19,082,475 4.2027 3.326 3.318 3.326 3.156 3.349 5,869,969 3.2509 6.97%
2018-11-01 0 4.020 4.000 4.020 3.970 4.090 3,369,524 13,604,840 4.0376 3.110 3.094 3.110 3.071 3.164 4,356,123 3.1232 -0.25%
2018-10-31 0 4.030 4.020 4.030 3.950 4.040 3,957,025 15,794,163 3.9914 3.117 3.110 3.117 3.055 3.125 5,115,645 3.0874 0.75%
2018-10-30 0 4.000 3.990 4.000 3.970 4.100 4,037,031 16,192,865 4.0111 3.094 3.086 3.094 3.071 3.171 5,219,077 3.1026 -0.74%
2018-10-29 0 4.030 4.030 4.040 4.030 4.100 3,691,022 14,942,389 4.0483 3.117 3.117 3.125 3.117 3.171 4,771,756 3.1314 -0.74%
2018-10-26 0 4.060 4.060 4.080 4.060 4.220 4,146,515 17,084,971 4.1203 3.140 3.140 3.156 3.140 3.264 5,360,618 3.1871 -2.64%
2018-10-25 0 4.170 4.160 4.170 4.150 4.250 5,676,523 23,635,510 4.1637 3.226 3.218 3.226 3.210 3.287 7,338,613 3.2207 -2.11%
2018-10-24 0 4.260 4.250 4.260 4.250 4.420 968,009 4,184,478 4.3228 3.295 3.287 3.295 3.287 3.419 1,251,443 3.3437 -0.47%
2018-10-23 0 4.280 4.270 4.280 4.230 4.420 1,943,507 8,337,469 4.2899 3.311 3.303 3.311 3.272 3.419 2,512,567 3.3183 -2.51%
2018-10-22 0 4.390 4.360 4.390 4.130 4.440 2,160,501 9,403,779 4.3526 3.396 3.373 3.396 3.195 3.434 2,793,097 3.3668 3.78%
2018-10-19 0 4.230 4.130 4.230 4.040 4.230 4,770,500 19,708,716 4.1314 3.272 3.195 3.272 3.125 3.272 6,167,306 3.1957 3.17%
2018-10-18 0 4.100 4.090 4.100 4.040 4.190 2,558,500 10,482,235 4.0970 3.171 3.164 3.171 3.125 3.241 3,307,631 3.1691 -0.24%
2018-10-16 0 4.110 4.110 4.120 4.070 4.230 7,051,650 29,017,954 4.1151 3.179 3.179 3.187 3.148 3.272 9,116,378 3.1831 -2.14%
2018-10-15 0 4.200 4.180 4.200 4.160 4.380 2,839,000 11,979,045 4.2195 3.249 3.233 3.249 3.218 3.388 3,670,261 3.2638 -0.71%
2018-10-12 0 4.230 4.220 4.230 4.060 4.290 3,497,000 14,608,150 4.1773 3.272 3.264 3.272 3.140 3.318 4,520,924 3.2312 1.68%
2018-10-11 0 4.160 4.150 4.160 4.110 4.320 9,870,000 41,388,390 4.1934 3.218 3.210 3.218 3.179 3.342 12,759,943 3.2436 -3.26%
2018-10-10 0 4.300 4.300 4.310 4.270 4.400 1,276,006 5,510,380 4.3185 3.326 3.326 3.334 3.303 3.403 1,649,621 3.3404 -1.15%
2018-10-09 0 4.350 4.350 4.380 4.310 4.420 1,818,268 7,946,735 4.3705 3.365 3.365 3.388 3.334 3.419 2,350,658 3.3806 -0.91%
2018-10-08 0 4.390 4.370 4.390 4.300 4.590 2,712,000 11,937,590 4.4018 3.396 3.380 3.396 3.326 3.550 3,506,076 3.4048 -3.09%
2018-10-05 0 4.530 4.530 4.540 4.410 4.650 1,110,500 5,030,155 4.5296 3.504 3.504 3.512 3.411 3.597 1,435,655 3.5037 -1.74%
2018-10-04 0 4.610 4.600 4.610 4.600 4.700 656,500 3,039,435 4.6298 3.566 3.558 3.566 3.558 3.636 848,724 3.5812 0.22%
2018-10-03 0 4.600 4.590 4.600 4.500 4.790 2,536,000 11,671,745 4.6024 3.558 3.550 3.558 3.481 3.705 3,278,543 3.5600 -3.97%
2018-10-02 0 4.790 4.790 4.800 4.630 4.850 1,961,500 9,367,790 4.7758 3.705 3.705 3.713 3.581 3.752 2,535,829 3.6942 2.13%
2018-09-28 0 4.690 4.680 4.690 4.690 4.800 1,379,500 6,563,445 4.7578 3.628 3.620 3.628 3.628 3.713 1,783,419 3.6803 -0.21%
2018-09-27 0 4.700 4.690 4.700 4.630 4.760 1,269,000 5,958,735 4.6956 3.636 3.628 3.636 3.581 3.682 1,640,564 3.6321 1.29%
2018-09-26 0 4.640 4.630 4.640 4.550 4.780 2,731,500 12,761,510 4.6720 3.589 3.581 3.589 3.519 3.697 3,531,285 3.6138 -0.85%
2018-09-24 0 4.680 4.660 4.680 4.540 4.800 1,428,500 6,664,910 4.6657 3.620 3.605 3.620 3.512 3.713 1,846,766 3.6090 0.00%
2018-09-21 0 4.680 4.680 4.720 4.610 4.740 3,150,740 14,719,978 4.6719 3.620 3.620 3.651 3.566 3.666 4,073,279 3.6138 1.30%
2018-09-20 0 4.620 4.620 4.640 4.600 4.800 1,592,000 7,444,125 4.6760 3.574 3.574 3.589 3.558 3.713 2,058,139 3.6169 -3.75%
2018-09-19 0 4.800 4.780 4.800 4.640 4.990 4,940,500 23,898,992 4.8374 3.713 3.697 3.713 3.589 3.860 6,387,082 3.7418 2.56%
2018-09-18 0 4.680 4.640 4.680 4.610 4.750 3,617,000 16,960,121 4.6890 3.620 3.589 3.620 3.566 3.674 4,676,060 3.6270 -0.85%
2018-09-17 0 4.720 4.710 4.730 4.610 4.760 2,688,962 12,671,951 4.7126 3.651 3.643 3.659 3.566 3.682 3,476,292 3.6452 1.29%
2018-09-14 0 4.660 4.660 4.670 4.580 4.780 7,333,500 34,547,055 4.7109 3.605 3.605 3.612 3.543 3.697 9,480,754 3.6439 1.53%
2018-09-13 0 4.590 4.570 4.590 4.380 4.600 12,052,500 54,103,272 4.4890 3.550 3.535 3.550 3.388 3.558 15,581,480 3.4723 6.00%
2018-09-12 0 4.330 4.330 4.350 4.270 4.640 6,246,000 27,093,882 4.3378 3.349 3.349 3.365 3.303 3.589 8,074,833 3.3553 -2.70%
2018-09-11 0 4.450 4.450 4.520 4.310 4.680 7,755,000 34,250,315 4.4165 3.442 3.442 3.496 3.334 3.620 10,025,669 3.4163 3.01%
2018-09-10 0 4.320 4.320 4.370 4.280 4.550 5,430,000 23,664,247 4.3581 3.342 3.342 3.380 3.311 3.519 7,019,908 3.3710 -5.05%
2018-09-07 0 4.550 4.550 4.570 4.300 4.580 8,506,900 37,699,573 4.4316 3.519 3.519 3.535 3.326 3.543 10,997,726 3.4279 3.17%
2018-09-06 0 4.410 4.400 4.410 4.350 4.590 2,798,500 12,312,350 4.3996 3.411 3.403 3.411 3.365 3.550 3,617,903 3.4032 -1.34%
2018-09-05 0 4.470 4.460 4.470 4.470 4.780 7,459,000 34,183,220 4.5828 3.458 3.450 3.458 3.458 3.697 9,643,000 3.5449 -1.32%
2018-09-04 0 4.530 4.520 4.530 4.490 4.660 4,698,500 21,414,230 4.5577 3.504 3.496 3.504 3.473 3.605 6,074,224 3.5254 0.67%
2018-09-03 0 4.500 4.500 4.510 4.490 4.700 6,626,000 29,889,097 4.5109 3.481 3.481 3.489 3.473 3.636 8,566,097 3.4892 -4.26%
2018-08-31 0 4.700 4.700 4.790 4.320 4.920 19,528,400 89,301,042 4.5729 3.636 3.636 3.705 3.342 3.806 25,246,329 3.5372 4.44%
2018-08-30 0 4.500 4.490 4.500 4.080 4.520 44,576,500 189,635,547 4.2542 3.481 3.473 3.481 3.156 3.496 57,628,530 3.2907 -8.91%
2018-08-29 0 4.940 4.930 4.940 4.880 4.970 3,587,000 17,628,285 4.9145 3.821 3.813 3.821 3.775 3.844 4,637,276 3.8014 0.41%
2018-08-28 0 4.920 4.910 4.920 4.880 5.050 4,134,000 20,515,745 4.9627 3.806 3.798 3.806 3.775 3.906 5,344,438 3.8387 -1.80%
2018-08-27 0 5.010 5.000 5.010 4.960 5.080 4,267,500 21,349,257 5.0028 3.875 3.868 3.875 3.837 3.929 5,517,027 3.8697 0.80%
2018-08-24 0 4.970 4.960 4.980 4.900 5.020 1,921,000 9,514,995 4.9531 3.844 3.837 3.852 3.790 3.883 2,483,470 3.8313 -0.40%
2018-08-23 0 4.990 4.980 4.990 4.960 5.090 2,519,000 12,578,532 4.9935 3.860 3.852 3.860 3.837 3.937 3,256,565 3.8625 -0.20%
2018-08-22 0 5.000 4.990 5.000 4.980 5.090 1,787,000 8,948,507 5.0076 3.868 3.860 3.868 3.852 3.937 2,310,235 3.8734 -0.40%
2018-08-21 0 5.020 5.010 5.020 4.940 5.100 5,036,000 25,340,362 5.0318 3.883 3.875 3.883 3.821 3.945 6,510,544 3.8922 2.03%
2018-08-20 0 4.920 4.910 4.920 4.900 4.990 2,098,500 10,353,305 4.9337 3.806 3.798 3.806 3.790 3.860 2,712,942 3.8163 -0.40%
2018-08-17 0 4.940 4.930 4.940 4.880 4.950 2,357,000 11,582,597 4.9141 3.821 3.813 3.821 3.775 3.829 3,047,131 3.8011 1.23%
2018-08-16 0 4.880 4.870 4.880 4.850 4.970 4,941,000 24,200,037 4.8978 3.775 3.767 3.775 3.752 3.844 6,387,728 3.7885 -1.41%
2018-08-15 0 4.950 4.930 4.950 4.900 5.060 4,359,500 21,591,392 4.9527 3.829 3.813 3.829 3.790 3.914 5,635,965 3.8310 -1.39%
2018-08-14 0 5.020 5.020 5.030 5.020 5.160 2,421,500 12,295,767 5.0777 3.883 3.883 3.891 3.883 3.991 3,130,517 3.9277 -1.76%
2018-08-13 0 5.110 5.100 5.110 5.000 5.160 3,711,500 18,865,805 5.0831 3.953 3.945 3.953 3.868 3.991 4,798,230 3.9318 -0.78%
2018-08-10 0 5.150 5.140 5.150 5.080 5.200 3,252,500 16,762,427 5.1537 3.984 3.976 3.984 3.929 4.022 4,204,834 3.9865 -0.58%
2018-08-09 0 5.180 5.170 5.180 5.090 5.320 3,895,000 20,109,232 5.1628 4.007 3.999 4.007 3.937 4.115 5,035,459 3.9935 0.97%
2018-08-08 0 5.130 5.090 5.130 5.030 5.200 3,317,000 16,911,175 5.0983 3.968 3.937 3.968 3.891 4.022 4,288,220 3.9436 -0.39%
2018-08-07 0 5.150 5.150 5.170 5.000 5.200 5,731,000 29,209,200 5.0967 3.984 3.984 3.999 3.868 4.022 7,409,041 3.9424 2.79%
2018-08-06 0 5.010 5.010 5.020 5.010 5.230 6,949,500 35,396,562 5.0934 3.875 3.875 3.883 3.875 4.045 8,984,318 3.9398 -2.34%
2018-08-03 0 5.130 5.110 5.130 5.110 5.420 3,704,000 19,231,520 5.1921 3.968 3.953 3.968 3.953 4.192 4,788,534 4.0162 -1.91%
2018-08-02 0 5.230 5.220 5.230 5.100 5.570 9,891,500 51,671,497 5.2238 4.045 4.038 4.045 3.945 4.308 12,787,738 4.0407 -5.42%
2018-08-01 0 5.530 5.520 5.530 5.510 5.810 3,664,000 20,631,935 5.6310 4.278 4.270 4.278 4.262 4.494 4,736,822 4.3556 -3.66%
2018-07-31 0 5.740 5.710 5.740 5.600 5.880 6,101,500 34,928,084 5.7245 4.440 4.417 4.440 4.332 4.548 7,888,023 4.4280 -2.38%
2018-07-30 0 5.880 5.860 5.880 5.770 5.950 2,692,500 15,817,147 5.8745 4.548 4.533 4.548 4.463 4.602 3,480,866 4.5440 0.34%
2018-07-27 0 5.860 5.850 5.860 5.710 5.920 2,330,000 13,539,720 5.8110 4.533 4.525 4.533 4.417 4.579 3,012,226 4.4949 1.38%
2018-07-26 0 5.780 5.730 5.780 5.680 5.910 6,899,500 40,108,645 5.8133 4.471 4.432 4.471 4.394 4.571 8,919,678 4.4966 1.23%
2018-07-25 0 5.710 5.690 5.710 5.600 5.760 3,527,500 20,077,185 5.6916 4.417 4.401 4.417 4.332 4.455 4,560,354 4.4025 -0.17%
2018-07-24 0 5.720 5.720 5.740 5.470 5.760 8,967,000 50,767,827 5.6616 4.425 4.425 4.440 4.231 4.455 11,592,544 4.3794 3.81%
2018-07-23 0 5.510 5.500 5.510 5.510 5.950 15,305,500 86,297,185 5.6383 4.262 4.254 4.262 4.262 4.602 19,786,961 4.3613 -7.08%
2018-07-20 0 5.930 5.910 5.930 5.830 6.030 5,632,900 33,402,954 5.9300 4.587 4.571 4.587 4.510 4.664 7,282,217 4.5869 -1.50%
2018-07-19 0 6.020 6.000 6.020 5.970 6.160 2,375,000 14,357,930 6.0454 4.657 4.641 4.657 4.618 4.765 3,070,402 4.6762 -1.31%
2018-07-18 0 6.100 6.090 6.100 6.070 6.180 3,578,500 21,866,312 6.1105 4.718 4.711 4.718 4.695 4.780 4,626,287 4.7265 -0.33%
2018-07-17 0 6.120 6.090 6.120 6.050 6.170 2,493,500 15,238,607 6.1113 4.734 4.711 4.734 4.680 4.773 3,223,599 4.7272 -0.49%
2018-07-16 0 6.150 6.130 6.150 6.070 6.170 2,318,000 14,190,797 6.1220 4.757 4.742 4.757 4.695 4.773 2,996,712 4.7355 0.33%
2018-07-13 0 6.130 6.110 6.130 6.040 6.140 3,608,420 21,975,403 6.0900 4.742 4.726 4.742 4.672 4.749 4,664,968 4.7107 0.66%
2018-07-12 0 6.090 6.080 6.090 6.020 6.110 3,961,000 24,009,905 6.0616 4.711 4.703 4.711 4.657 4.726 5,120,784 4.6887 0.50%
2018-07-11 0 6.060 6.040 6.060 6.010 6.120 2,303,359 13,922,799 6.0446 4.687 4.672 4.687 4.649 4.734 2,977,784 4.6756 -1.46%
2018-07-10 0 6.150 6.140 6.150 6.080 6.200 2,318,500 14,220,125 6.1333 4.757 4.749 4.757 4.703 4.796 2,997,358 4.7442 -0.65%
2018-07-09 0 6.190 6.160 6.190 6.070 6.210 4,959,000 30,507,405 6.1519 4.788 4.765 4.788 4.695 4.804 6,410,999 4.7586 1.64%
2018-07-06 0 6.090 6.090 6.120 6.010 6.160 3,700,500 22,488,642 6.0772 4.711 4.711 4.734 4.649 4.765 4,784,009 4.7008 0.00%
2018-07-05 0 6.090 6.080 6.090 6.000 6.200 5,413,000 32,753,165 6.0508 4.711 4.703 4.711 4.641 4.796 6,997,930 4.6804 -3.18%
2018-07-04 0 6.290 6.280 6.290 6.010 6.340 5,156,500 31,731,317 6.1537 4.865 4.858 4.865 4.649 4.904 6,666,327 4.7599 2.95%
2018-07-03 0 6.110 6.070 6.110 5.980 6.350 6,778,500 41,243,620 6.0845 4.726 4.695 4.726 4.626 4.912 8,763,250 4.7064 -3.78%
2018-06-29 0 6.350 6.330 6.350 6.230 6.380 2,738,000 17,277,845 6.3104 4.912 4.896 4.912 4.819 4.935 3,539,688 4.8812 1.44%
2018-06-28 0 6.260 6.250 6.260 6.010 6.340 9,291,500 57,057,705 6.1408 4.842 4.834 4.842 4.649 4.904 12,012,058 4.7500 1.29%
2018-06-27 0 6.180 6.160 6.180 6.160 6.490 3,873,000 24,340,482 6.2847 4.780 4.765 4.780 4.765 5.020 5,007,017 4.8613 -3.13%
2018-06-26 0 6.380 6.340 6.380 6.160 6.450 5,787,500 36,342,210 6.2794 4.935 4.904 4.935 4.765 4.989 7,482,084 4.8572 0.47%
2018-06-25 0 6.350 6.340 6.350 6.300 6.550 5,213,000 33,375,185 6.4023 4.912 4.904 4.912 4.873 5.067 6,739,370 4.9523 -1.55%
2018-06-22 0 6.450 6.450 6.460 6.210 6.460 7,573,721 48,127,815 6.3546 4.989 4.989 4.997 4.804 4.997 9,791,312 4.9154 1.10%
2018-06-21 0 6.380 6.380 6.390 6.360 6.600 8,129,000 52,480,512 6.4560 4.935 4.935 4.943 4.920 5.105 10,509,177 4.9938 -2.60%
2018-06-20 0 6.550 6.550 6.560 6.400 6.640 4,948,500 32,398,310 6.5471 5.067 5.067 5.074 4.950 5.136 6,397,424 5.0643 1.87%
2018-06-19 0 6.430 6.420 6.430 6.300 6.650 8,932,000 57,883,589 6.4805 4.974 4.966 4.974 4.873 5.144 11,547,296 5.0127 -3.31%
2018-06-15 0 6.650 6.650 6.660 6.640 6.980 9,862,990 66,549,587 6.7474 5.144 5.144 5.152 5.136 5.399 12,750,880 5.2192 -4.32%
2018-06-14 0 6.950 6.940 6.950 6.900 7.100 4,641,500 32,454,210 6.9922 5.376 5.368 5.376 5.337 5.492 6,000,534 5.4086 -2.25%
2018-06-13 0 7.110 7.090 7.110 7.000 7.220 7,756,500 55,206,600 7.1175 5.500 5.484 5.500 5.415 5.585 10,027,609 5.5055 2.30%
2018-06-12 0 6.950 6.940 6.950 6.940 7.200 7,312,000 51,642,520 7.0627 5.376 5.368 5.376 5.368 5.569 9,452,959 5.4631 -1.28%
2018-06-11 0 7.040 7.030 7.040 6.800 7.050 7,166,000 49,895,595 6.9628 5.446 5.438 5.446 5.260 5.453 9,264,210 5.3858 4.45%
2018-06-08 0 6.740 6.730 6.740 6.730 6.950 5,278,000 35,750,045 6.7734 5.213 5.206 5.213 5.206 5.376 6,823,402 5.2393 -1.03%
2018-06-07 0 6.810 6.810 6.820 6.770 7.020 6,770,040 46,613,318 6.8852 5.268 5.268 5.275 5.237 5.430 8,752,312 5.3258 -2.16%
2018-06-06 0 6.960 6.950 6.960 6.900 7.100 4,884,000 34,154,950 6.9932 5.384 5.376 5.384 5.337 5.492 6,314,039 5.4094 -1.83%
2018-06-05 0 7.090 7.040 7.090 6.900 7.180 10,153,460 71,630,221 7.0548 5.484 5.446 5.484 5.337 5.554 13,126,400 5.4570 0.57%
2018-06-04 0 7.170 7.170 7.180 6.960 7.180 9,818,000 69,276,090 7.0560 5.453 5.453 5.461 5.294 5.461 12,908,764 5.3666 2.72%
2018-06-01 0 6.980 6.980 7.000 6.830 7.090 14,547,400 101,657,712 6.9880 5.309 5.309 5.324 5.195 5.392 19,127,006 5.3149 3.56%
2018-05-31 0 6.740 6.740 6.750 6.390 6.950 24,335,365 163,692,905 6.7265 5.126 5.126 5.134 4.860 5.286 31,996,280 5.1160 5.48%
2018-05-30 0 6.390 6.380 6.390 6.240 6.420 8,289,756 52,529,462 6.3367 4.860 4.852 4.860 4.746 4.883 10,899,419 4.8195 0.63%
2018-05-29 0 6.350 6.350 6.360 6.350 6.540 8,672,000 56,109,805 6.4702 4.830 4.830 4.837 4.830 4.974 11,401,996 4.9211 -1.70%
2018-05-28 0 6.460 6.450 6.460 6.440 6.690 10,020,300 65,017,370 6.4886 4.913 4.906 4.913 4.898 5.088 13,174,749 4.9350 -2.42%
2018-05-25 0 6.620 6.610 6.620 6.500 6.740 10,599,000 69,606,370 6.5673 5.035 5.027 5.035 4.944 5.126 13,935,627 4.9949 -1.34%
2018-05-24 0 6.710 6.710 6.750 6.600 6.750 6,244,000 41,744,475 6.6855 5.103 5.103 5.134 5.020 5.134 8,209,648 5.0848 2.13%
2018-05-23 0 6.570 6.550 6.570 6.490 6.670 10,632,500 69,731,567 6.5583 4.997 4.982 4.997 4.936 5.073 13,979,673 4.9881 0.15%
2018-05-21 0 6.560 6.560 6.580 6.540 6.790 26,517,542 175,878,670 6.6325 4.989 4.989 5.005 4.974 5.164 34,865,419 5.0445 -1.80%
2018-05-18 0 6.680 6.670 6.680 6.420 7.100 32,936,169 220,409,906 6.6920 5.081 5.073 5.081 4.883 5.400 43,304,667 5.0897 -5.11%
2018-05-17 0 7.040 7.020 7.040 7.020 7.280 11,586,000 82,705,880 7.1384 5.354 5.339 5.354 5.339 5.537 15,233,340 5.4293 -3.03%
2018-05-16 0 7.260 7.260 7.270 6.960 7.380 33,289,931 238,378,966 7.1607 5.522 5.522 5.529 5.294 5.613 43,769,795 5.4462 4.31%
2018-05-15 0 6.960 6.960 6.970 6.880 7.060 6,689,500 46,663,960 6.9757 5.294 5.294 5.301 5.233 5.370 8,795,394 5.3055 -0.29%
2018-05-14 0 6.980 6.970 6.980 6.970 7.090 2,986,000 20,922,472 7.0069 5.309 5.301 5.309 5.301 5.392 3,926,010 5.3292 -0.29%
2018-05-11 0 7.000 6.990 7.000 6.990 7.120 3,512,620 24,691,726 7.0294 5.324 5.316 5.324 5.316 5.415 4,618,413 5.3464 0.00%
2018-05-10 0 7.000 6.990 7.000 6.950 7.100 6,528,500 45,769,415 7.0107 5.324 5.316 5.324 5.286 5.400 8,583,710 5.3321 0.29%
2018-05-09 0 6.980 6.970 6.980 6.860 7.000 2,594,500 18,069,110 6.9644 5.309 5.301 5.309 5.218 5.324 3,411,264 5.2969 1.45%
2018-05-08 0 6.880 6.870 6.880 6.880 6.970 2,799,000 19,343,260 6.9108 5.233 5.225 5.233 5.233 5.301 3,680,141 5.2561 -1.01%
2018-05-07 0 6.950 6.930 6.950 6.810 6.970 2,029,000 14,050,160 6.9247 5.286 5.271 5.286 5.179 5.301 2,667,741 5.2667 0.43%
2018-05-04 0 6.920 6.910 6.920 6.750 6.980 3,205,000 21,944,160 6.8469 5.263 5.256 5.263 5.134 5.309 4,213,953 5.2075 2.37%
2018-05-03 0 6.760 6.750 6.760 6.740 7.000 3,554,000 24,191,875 6.8069 5.141 5.134 5.141 5.126 5.324 4,672,820 5.1771 -1.74%
2018-05-02 0 6.880 6.880 6.890 6.750 6.960 3,570,500 24,444,885 6.8463 5.233 5.233 5.240 5.134 5.294 4,694,514 5.2071 -0.58%
2018-04-30 0 6.920 6.910 6.920 6.700 6.920 2,508,320 17,161,542 6.8418 5.263 5.256 5.263 5.096 5.263 3,297,954 5.2037 3.28%
2018-04-27 0 6.700 6.690 6.700 6.650 6.950 2,902,500 19,545,202 6.7339 5.096 5.088 5.096 5.058 5.286 3,816,224 5.1216 -2.19%
2018-04-26 0 6.850 6.840 6.850 6.840 7.040 1,509,000 10,404,730 6.8951 5.210 5.202 5.210 5.202 5.354 1,984,042 5.2442 -2.56%
2018-04-25 0 7.030 7.020 7.030 6.990 7.110 2,642,000 18,551,180 7.0216 5.347 5.339 5.347 5.316 5.408 3,473,717 5.3404 -0.99%
2018-04-24 0 7.100 7.080 7.100 7.010 7.160 4,828,500 34,291,635 7.1019 5.400 5.385 5.400 5.332 5.446 6,348,540 5.4015 1.28%
2018-04-23 0 7.010 7.000 7.010 6.850 7.070 4,338,500 30,264,895 6.9759 5.332 5.324 5.332 5.210 5.377 5,704,285 5.3056 1.01%
2018-04-20 0 6.940 6.930 6.940 6.860 7.040 3,270,500 22,685,790 6.9365 5.278 5.271 5.278 5.218 5.354 4,300,072 5.2757 -0.72%
2018-04-19 0 6.990 6.980 6.990 6.930 7.060 2,158,000 15,090,725 6.9929 5.316 5.309 5.316 5.271 5.370 2,837,351 5.3186 1.01%
2018-04-18 0 6.920 6.920 6.930 6.880 7.020 3,481,500 24,215,735 6.9555 5.263 5.263 5.271 5.233 5.339 4,577,496 5.2902 -0.43%
2018-04-17 0 6.950 6.950 6.960 6.930 7.150 3,013,000 21,151,835 7.0202 5.286 5.286 5.294 5.271 5.438 3,961,510 5.3393 -2.11%
2018-04-16 0 7.100 7.080 7.100 7.030 7.190 4,198,500 29,732,350 7.0817 5.400 5.385 5.400 5.347 5.468 5,520,212 5.3861 -0.98%
2018-04-13 0 7.170 7.160 7.170 7.120 7.340 3,418,500 24,482,960 7.1619 5.453 5.446 5.453 5.415 5.583 4,494,664 5.4471 -0.14%
2018-04-12 0 7.180 7.180 7.190 7.100 7.310 4,677,500 33,739,660 7.2132 5.461 5.461 5.468 5.400 5.560 6,150,004 5.4861 -0.83%
2018-04-11 0 7.240 7.230 7.240 7.020 7.300 4,420,000 31,939,445 7.2261 5.507 5.499 5.507 5.339 5.552 5,811,442 5.4960 3.28%
2018-04-10 0 7.010 7.000 7.010 7.000 7.220 5,498,500 39,038,860 7.0999 5.332 5.324 5.332 5.324 5.491 7,229,460 5.4000 -1.68%
2018-04-09 0 7.130 7.120 7.130 7.000 7.220 5,259,500 37,491,420 7.1283 5.423 5.415 5.423 5.324 5.491 6,915,221 5.4216 3.33%
2018-04-06 0 6.900 6.880 6.900 6.840 7.080 1,669,000 11,511,767 6.8974 5.248 5.233 5.248 5.202 5.385 2,194,411 5.2459 -1.43%
2018-04-04 0 7.000 6.980 7.000 6.900 7.140 4,184,500 29,409,425 7.0282 5.324 5.309 5.324 5.248 5.430 5,501,805 5.3454 -0.28%
2018-04-03 0 7.020 7.010 7.020 6.910 7.110 4,080,500 28,469,167 6.9769 5.339 5.332 5.339 5.256 5.408 5,365,065 5.3064 -1.68%
2018-03-29 0 7.140 7.130 7.140 7.040 7.280 5,848,500 41,760,907 7.1404 5.430 5.423 5.430 5.354 5.537 7,689,642 5.4308 -0.56%
2018-03-28 0 7.180 7.170 7.180 7.000 7.500 7,224,000 52,001,280 7.1984 5.461 5.453 5.461 5.324 5.704 9,498,157 5.4749 -4.27%
2018-03-27 0 7.500 7.500 7.510 7.350 7.610 5,233,500 39,008,155 7.4536 5.704 5.704 5.712 5.590 5.788 6,881,036 5.6689 1.21%
2018-03-26 0 7.410 7.400 7.410 7.260 7.550 9,675,000 71,660,765 7.4068 5.636 5.628 5.636 5.522 5.742 12,720,746 5.6334 0.14%
2018-03-23 0 7.400 7.400 7.430 7.300 7.680 8,726,870 64,652,674 7.4085 5.628 5.628 5.651 5.552 5.841 11,474,139 5.6346 -5.01%
2018-03-22 0 7.790 7.780 7.790 7.650 8.290 15,442,000 120,855,470 7.8264 5.925 5.917 5.925 5.818 6.305 20,303,231 5.9525 -7.92%
2018-03-21 0 8.460 8.460 8.490 8.400 8.570 3,641,500 30,948,380 8.4988 6.434 6.434 6.457 6.389 6.518 4,787,865 6.4639 -0.24%
2018-03-20 0 8.480 8.480 8.490 8.380 8.580 2,463,020 20,887,088 8.4803 6.450 6.450 6.457 6.374 6.526 3,238,393 6.4498 -1.51%
2018-03-19 0 8.610 8.610 8.620 8.300 8.630 4,530,140 38,476,454 8.4934 6.548 6.548 6.556 6.313 6.564 5,956,254 6.4598 4.11%
2018-03-16 0 8.270 8.270 8.300 8.130 8.330 2,871,540 23,697,085 8.2524 6.290 6.290 6.313 6.183 6.336 3,775,518 6.2765 -0.12%
2018-03-15 0 8.280 8.280 8.300 8.150 8.340 2,572,500 21,193,945 8.2387 6.298 6.298 6.313 6.199 6.343 3,382,338 6.2661 0.24%
2018-03-14 0 8.260 8.240 8.260 8.210 8.480 2,570,500 21,330,400 8.2982 6.282 6.267 6.282 6.244 6.450 3,379,708 6.3113 -3.05%
2018-03-13 0 8.520 8.520 8.530 8.500 8.640 2,800,500 23,992,885 8.5674 6.480 6.480 6.488 6.465 6.571 3,682,114 6.5161 -0.35%
2018-03-12 0 8.550 8.540 8.550 8.400 8.650 2,068,000 17,645,870 8.5328 6.503 6.495 6.503 6.389 6.579 2,719,018 6.4898 1.91%
2018-03-09 0 8.390 8.380 8.390 8.350 8.440 2,416,000 20,247,610 8.3806 6.381 6.374 6.381 6.351 6.419 3,176,571 6.3740 0.84%
2018-03-08 0 8.320 8.300 8.320 8.230 8.390 1,265,000 10,531,375 8.3252 6.328 6.313 6.328 6.259 6.381 1,663,229 6.3319 0.85%
2018-03-07 0 8.250 8.240 8.250 8.140 8.400 3,421,000 28,298,630 8.2720 6.275 6.267 6.275 6.191 6.389 4,497,951 6.2914 1.23%
2018-03-06 0 8.150 8.130 8.150 8.020 8.180 1,480,500 12,041,760 8.1336 6.199 6.183 6.199 6.100 6.221 1,946,570 6.1861 2.13%
2018-03-05 0 7.980 7.980 7.990 7.960 8.220 1,958,500 15,734,512 8.0340 6.069 6.069 6.077 6.054 6.252 2,575,047 6.1104 -1.48%
2018-03-02 0 8.100 8.080 8.100 8.020 8.230 1,553,500 12,626,752 8.1279 6.161 6.145 6.161 6.100 6.259 2,042,551 6.1819 -2.29%
2018-03-01 0 8.290 8.270 8.290 8.020 8.340 1,278,000 10,550,235 8.2553 6.305 6.290 6.305 6.100 6.343 1,680,322 6.2787 1.97%
2018-02-28 0 8.130 8.130 8.140 7.900 8.160 4,694,000 37,723,985 8.0366 6.183 6.183 6.191 6.008 6.206 6,171,699 6.1124 0.62%
2018-02-27 0 8.080 8.070 8.080 7.990 8.490 3,952,000 32,392,105 8.1964 6.145 6.138 6.145 6.077 6.457 5,196,113 6.2339 -4.15%
2018-02-26 0 8.430 8.390 8.430 8.280 8.640 5,045,500 42,537,335 8.4307 6.412 6.381 6.412 6.298 6.571 6,633,853 6.4122 -2.09%
2018-02-23 0 8.610 8.610 8.620 8.550 8.960 4,096,000 35,609,125 8.6936 6.548 6.548 6.556 6.503 6.815 5,385,445 6.6121 -3.48%
2018-02-22 0 8.920 8.910 8.920 8.610 9.000 7,634,871 68,030,638 8.9105 6.784 6.777 6.784 6.548 6.845 10,038,373 6.7771 0.00%
2018-02-21 0 8.920 8.920 8.930 8.610 8.940 1,879,400 16,628,636 8.8478 6.784 6.784 6.792 6.548 6.799 2,471,046 6.7294 3.36%
2018-02-20 0 8.630 8.630 8.640 8.610 8.940 2,622,500 22,929,750 8.7435 6.564 6.564 6.571 6.548 6.799 3,448,078 6.6500 0.35%
2018-02-15 0 8.600 8.580 8.600 8.300 8.650 3,925,000 33,625,420 8.5670 6.541 6.526 6.541 6.313 6.579 5,160,613 6.5158 2.63%
2018-02-14 0 8.380 8.360 8.380 8.280 8.500 2,056,500 17,189,555 8.3586 6.374 6.358 6.374 6.298 6.465 2,703,898 6.3573 -1.18%
2018-02-13 0 8.480 8.460 8.480 8.220 8.530 4,273,000 35,966,362 8.4171 6.450 6.434 6.450 6.252 6.488 5,618,165 6.4018 3.41%
2018-02-12 0 8.200 8.190 8.200 8.100 8.370 6,997,160 57,529,173 8.2218 6.237 6.229 6.237 6.161 6.366 9,199,907 6.2532 -0.36%
2018-02-09 0 8.230 8.230 8.240 7.650 8.230 9,128,000 72,829,314 7.9787 6.259 6.259 6.267 5.818 6.259 12,001,548 6.0683 -1.20%
2018-02-08 0 8.330 8.330 8.350 7.860 8.360 11,475,000 93,845,591 8.1783 6.336 6.336 6.351 5.978 6.358 15,087,397 6.2201 7.35%
2018-02-07 0 7.760 7.740 7.760 7.640 7.920 5,799,000 45,056,295 7.7697 5.902 5.887 5.902 5.811 6.024 7,624,559 5.9094 0.00%
2018-02-06 0 7.760 7.710 7.760 7.520 7.810 6,142,500 47,100,115 7.6679 5.902 5.864 5.902 5.719 5.940 8,076,195 5.8320 -1.77%
2018-02-05 0 7.900 7.900 7.910 7.680 7.940 3,407,000 26,749,325 7.8513 6.008 6.008 6.016 5.841 6.039 4,479,543 5.9714 0.89%
2018-02-02 0 7.830 7.810 7.830 7.720 7.880 1,175,000 9,167,245 7.8019 5.955 5.940 5.955 5.872 5.993 1,544,897 5.9339 0.26%
2018-02-01 0 7.810 7.810 7.820 7.800 7.910 2,656,500 20,907,245 7.8702 5.940 5.940 5.948 5.932 6.016 3,492,782 5.9858 -0.13%
2018-01-31 0 7.820 7.820 7.830 7.810 7.990 2,085,000 16,361,030 7.8470 5.948 5.948 5.955 5.940 6.077 2,741,370 5.9682 -0.89%
2018-01-30 0 7.890 7.870 7.890 7.830 7.950 2,475,000 19,491,920 7.8755 6.001 5.986 6.001 5.955 6.047 3,254,144 5.9899 0.51%
2018-01-29 0 7.850 7.850 7.880 7.850 8.040 2,598,500 20,683,960 7.9600 5.970 5.970 5.993 5.970 6.115 3,416,523 6.0541 -1.51%
2018-01-26 0 7.970 7.970 7.980 7.840 8.040 2,062,000 16,430,115 7.9680 6.062 6.062 6.069 5.963 6.115 2,711,130 6.0602 1.53%
2018-01-25 0 7.850 7.850 7.880 7.830 7.970 1,795,500 14,166,325 7.8899 5.970 5.970 5.993 5.955 6.062 2,360,734 6.0008 -1.75%
2018-01-24 0 7.990 7.930 7.990 7.810 7.990 1,494,245 11,800,898 7.8976 6.077 6.031 6.077 5.940 6.077 1,964,642 6.0066 1.14%
2018-01-23 0 7.900 7.900 7.910 7.880 8.090 3,441,500 27,345,490 7.9458 6.008 6.008 6.016 5.993 6.153 4,524,904 6.0433 -0.25%
2018-01-22 0 7.920 7.910 7.920 7.830 8.090 3,728,500 29,500,755 7.9122 6.024 6.016 6.024 5.955 6.153 4,902,253 6.0178 -1.12%
2018-01-19 0 8.010 7.990 8.010 7.810 8.220 2,763,500 22,119,660 8.0042 6.092 6.077 6.092 5.940 6.252 3,633,466 6.0878 -0.62%
2018-01-18 0 8.060 8.060 8.070 8.000 8.200 3,123,719 25,339,367 8.1119 6.130 6.130 6.138 6.085 6.237 4,107,084 6.1697 -1.23%
2018-01-17 0 8.160 8.150 8.160 7.800 8.190 4,192,500 33,593,600 8.0128 6.206 6.199 6.206 5.932 6.229 5,512,323 6.0943 3.42%
2018-01-16 0 7.890 7.870 7.890 7.760 7.930 3,162,300 24,814,864 7.8471 6.001 5.986 6.001 5.902 6.031 4,157,810 5.9683 1.15%
2018-01-15 0 7.800 7.790 7.800 7.760 8.180 5,343,000 42,165,920 7.8918 5.932 5.925 5.932 5.902 6.221 7,025,007 6.0023 -3.70%
2018-01-12 0 8.100 8.100 8.110 8.080 8.480 7,262,823 59,526,030 8.1960 6.161 6.161 6.168 6.145 6.450 9,549,202 6.2336 -2.41%
2018-01-11 0 8.300 8.290 8.300 8.200 8.540 6,728,700 56,263,267 8.3617 6.313 6.305 6.313 6.237 6.495 8,846,934 6.3596 0.97%
2018-01-10 0 8.220 8.210 8.220 8.140 8.370 3,387,000 27,881,365 8.2319 6.252 6.244 6.252 6.191 6.366 4,453,247 6.2609 -1.44%
2018-01-09 0 8.340 8.340 8.350 8.210 8.590 5,679,500 47,782,595 8.4132 6.343 6.343 6.351 6.244 6.533 7,467,440 6.3988 1.71%
2018-01-08 0 8.200 8.200 8.210 8.170 8.250 4,390,000 35,979,955 8.1959 6.237 6.237 6.244 6.214 6.275 5,771,998 6.2335 -0.61%
2018-01-05 0 8.250 8.240 8.250 8.150 8.360 4,794,100 39,498,347 8.2389 6.275 6.267 6.275 6.199 6.358 6,303,311 6.2663 -0.60%
2018-01-04 0 8.300 8.290 8.300 7.900 8.340 7,677,000 62,837,385 8.1851 6.313 6.305 6.313 6.008 6.343 10,093,764 6.2254 4.27%
2018-01-03 0 7.960 7.960 7.970 7.830 8.030 2,388,500 18,981,035 7.9468 6.054 6.054 6.062 5.955 6.107 3,140,414 6.0441 0.00%
2018-01-02 0 7.960 7.960 7.980 7.800 8.200 6,975,000 55,181,660 7.9113 6.054 6.054 6.069 5.932 6.237 9,170,771 6.0171 -2.93%
2017-12-29 0 8.200 8.190 8.200 7.620 8.200 11,087,000 88,372,915 7.9709 6.237 6.229 6.237 5.796 6.237 14,577,252 6.0624 7.19%
2017-12-28 0 7.650 7.640 7.650 7.480 7.660 4,238,700 32,187,175 7.5936 5.818 5.811 5.818 5.689 5.826 5,573,067 5.7755 2.41%
2017-12-27 0 7.470 7.460 7.470 7.340 7.500 3,755,000 28,008,605 7.4590 5.681 5.674 5.681 5.583 5.704 4,937,096 5.6731 1.36%
2017-12-22 0 7.370 7.360 7.370 7.220 7.370 2,935,000 21,485,595 7.3205 5.605 5.598 5.605 5.491 5.605 3,858,955 5.5677 1.38%
2017-12-21 0 7.270 7.260 7.270 7.150 7.340 1,859,755 13,539,386 7.2802 5.529 5.522 5.529 5.438 5.583 2,445,217 5.5371 0.00%
2017-12-20 0 7.270 7.270 7.280 7.170 7.330 1,866,006 13,585,478 7.2805 5.529 5.529 5.537 5.453 5.575 2,453,436 5.5373 0.28%
2017-12-19 0 7.250 7.250 7.260 7.010 7.270 3,052,500 21,924,135 7.1824 5.514 5.514 5.522 5.332 5.529 4,013,445 5.4627 2.84%
2017-12-18 0 7.050 7.040 7.050 6.980 7.090 1,408,000 9,886,795 7.0219 5.362 5.354 5.362 5.309 5.392 1,851,247 5.3406 0.71%
2017-12-15 0 7.000 6.970 7.000 6.950 7.090 1,403,637 9,811,752 6.9902 5.324 5.301 5.324 5.286 5.392 1,845,510 5.3166 -0.71%
2017-12-14 0 7.050 7.040 7.050 6.930 7.120 2,599,000 18,257,005 7.0246 5.362 5.354 5.362 5.271 5.415 3,417,180 5.3427 -0.28%
2017-12-13 0 7.070 7.040 7.070 6.920 7.120 2,310,500 16,223,816 7.0218 5.377 5.354 5.377 5.263 5.415 3,037,859 5.3405 1.14%
2017-12-12 0 6.990 6.980 6.990 6.930 7.100 1,214,000 8,509,715 7.0096 5.316 5.309 5.316 5.271 5.400 1,596,174 5.3313 -1.27%
2017-12-11 0 7.080 7.050 7.080 6.800 7.100 2,913,000 20,490,165 7.0340 5.385 5.362 5.385 5.172 5.400 3,830,029 5.3499 2.16%
2017-12-08 0 6.930 6.920 6.930 6.790 6.960 2,144,000 14,756,935 6.8829 5.271 5.263 5.271 5.164 5.294 2,818,944 5.2349 0.29%
2017-12-07 0 6.910 6.900 6.910 6.780 6.950 2,980,494 20,555,223 6.8966 5.256 5.248 5.256 5.157 5.286 3,918,771 5.2453 1.32%
2017-12-06 0 6.820 6.820 6.880 6.580 7.060 5,899,500 40,374,835 6.8438 5.187 5.187 5.233 5.005 5.370 7,756,697 5.2052 -2.85%
2017-12-05 0 7.020 7.000 7.020 6.980 7.170 3,298,500 23,159,789 7.0213 5.339 5.324 5.339 5.309 5.453 4,336,887 5.3402 -0.85%
2017-12-04 0 7.080 7.070 7.080 7.070 7.100 1,498,500 10,613,785 7.0829 5.385 5.377 5.385 5.377 5.400 1,970,237 5.3871 -0.70%
2017-12-01 0 7.130 7.120 7.130 7.080 7.200 1,643,500 11,702,600 7.1205 5.423 5.415 5.423 5.385 5.476 2,160,883 5.4157 0.14%
2017-11-30 0 7.120 7.100 7.120 7.100 7.170 1,145,000 8,154,710 7.1220 5.415 5.400 5.415 5.400 5.453 1,505,453 5.4168 -0.70%
2017-11-29 0 7.170 7.150 7.170 7.110 7.360 3,274,000 23,739,025 7.2508 5.453 5.438 5.453 5.408 5.598 4,304,674 5.5147 0.14%
2017-11-28 0 7.160 7.150 7.160 7.090 7.250 2,685,500 19,164,675 7.1364 5.446 5.438 5.446 5.392 5.514 3,530,911 5.4277 -0.28%
2017-11-27 0 7.180 7.160 7.180 7.120 7.250 2,063,500 14,790,200 7.1675 5.461 5.446 5.461 5.415 5.514 2,713,102 5.4514 0.00%
2017-11-24 0 7.180 7.170 7.180 7.110 7.280 2,753,500 19,755,225 7.1746 5.461 5.453 5.461 5.408 5.537 3,620,318 5.4568 -1.10%
2017-11-23 0 7.260 7.220 7.260 7.200 7.340 2,781,500 20,188,915 7.2583 5.522 5.491 5.522 5.476 5.583 3,657,132 5.5204 -0.82%
2017-11-22 0 7.320 7.290 7.320 7.250 7.330 3,724,500 27,164,705 7.2935 5.567 5.545 5.567 5.514 5.575 4,896,994 5.5472 0.27%
2017-11-21 0 7.300 7.300 7.330 7.290 7.410 3,450,500 25,293,075 7.3303 5.552 5.552 5.575 5.545 5.636 4,536,737 5.5752 -0.14%
2017-11-20 0 7.310 7.310 7.320 7.300 7.470 4,349,000 32,060,460 7.3719 5.560 5.560 5.567 5.552 5.681 5,718,091 5.6068 -1.75%
2017-11-17 0 7.440 7.430 7.440 7.400 7.570 2,988,000 22,288,730 7.4594 5.659 5.651 5.659 5.628 5.758 3,928,640 5.6734 -0.80%
2017-11-16 0 7.500 7.500 7.510 7.400 7.580 2,680,500 20,053,180 7.4811 5.704 5.704 5.712 5.628 5.765 3,524,337 5.6899 0.00%
2017-11-15 0 7.500 7.480 7.500 7.480 7.590 2,393,000 18,025,115 7.5324 5.704 5.689 5.704 5.689 5.773 3,146,330 5.7289 -1.06%
2017-11-14 0 7.580 7.580 7.590 7.440 7.600 4,090,500 30,811,817 7.5325 5.765 5.765 5.773 5.659 5.780 5,378,213 5.7290 1.47%
2017-11-13 0 7.470 7.470 7.500 7.410 7.510 3,686,900 27,551,421 7.4728 5.681 5.681 5.704 5.636 5.712 4,847,558 5.6836 0.00%
2017-11-10 0 7.470 7.460 7.470 7.370 7.510 3,473,600 25,967,560 7.4757 5.681 5.674 5.681 5.605 5.712 4,567,109 5.6858 1.22%
2017-11-09 0 7.380 7.380 7.390 7.310 7.400 2,346,000 17,298,735 7.3737 5.613 5.613 5.621 5.560 5.628 3,084,534 5.6082 -0.27%
2017-11-08 0 7.400 7.380 7.400 7.230 7.400 4,826,500 35,434,097 7.3416 5.628 5.613 5.628 5.499 5.628 6,345,910 5.5838 1.37%
2017-11-07 0 7.300 7.280 7.300 7.220 7.470 6,139,500 45,121,221 7.3493 5.552 5.537 5.552 5.491 5.681 8,072,250 5.5897 -0.82%
2017-11-06 0 7.360 7.350 7.360 7.310 7.570 5,084,000 37,664,340 7.4084 5.598 5.590 5.598 5.560 5.758 6,684,473 5.6346 -1.21%
2017-11-03 0 7.450 7.440 7.450 7.430 7.610 2,384,500 17,913,885 7.5126 5.666 5.659 5.666 5.651 5.788 3,135,154 5.7139 -0.67%
2017-11-02 0 7.500 7.500 7.510 7.450 7.660 3,078,500 23,212,650 7.5402 5.704 5.704 5.712 5.666 5.826 4,047,630 5.7349 0.00%
2017-11-01 0 7.500 7.500 7.510 7.410 7.510 2,511,000 18,744,485 7.4649 5.704 5.704 5.712 5.636 5.712 3,301,477 5.6776 -0.13%
2017-10-31 0 7.510 7.510 7.520 7.400 7.530 2,266,000 16,941,700 7.4765 5.712 5.712 5.719 5.628 5.727 2,979,350 5.6864 -0.40%
2017-10-30 0 7.540 7.530 7.540 7.300 7.740 4,957,000 37,187,570 7.5020 5.735 5.727 5.735 5.552 5.887 6,517,492 5.7058 3.29%
2017-10-27 0 7.300 7.300 7.330 7.280 7.520 4,573,000 33,700,435 7.3694 5.552 5.552 5.575 5.537 5.719 6,012,607 5.6050 -1.75%
2017-10-26 0 7.430 7.430 7.440 7.430 7.550 4,247,500 31,784,735 7.4832 5.651 5.651 5.659 5.651 5.742 5,584,638 5.6915 -1.59%
2017-10-25 0 7.550 7.530 7.550 7.510 7.670 2,294,000 17,363,175 7.5690 5.742 5.727 5.742 5.712 5.834 3,016,165 5.7567 -0.66%
2017-10-24 0 7.600 7.600 7.610 7.530 7.720 2,595,500 19,670,115 7.5785 5.780 5.780 5.788 5.727 5.872 3,412,579 5.7640 -0.65%
2017-10-23 0 7.650 7.640 7.650 7.410 7.730 3,069,200 23,411,595 7.6279 5.818 5.811 5.818 5.636 5.879 4,035,402 5.8016 -0.65%
2017-10-20 0 7.700 7.660 7.700 7.510 7.710 2,881,500 21,973,055 7.6256 5.856 5.826 5.856 5.712 5.864 3,788,613 5.7998 1.32%
2017-10-19 0 7.600 7.600 7.610 7.430 7.850 4,226,000 32,397,555 7.6662 5.780 5.780 5.788 5.651 5.970 5,556,369 5.8307 -2.31%
2017-10-18 0 7.780 7.780 7.790 7.720 7.900 2,723,500 21,336,675 7.8343 5.917 5.917 5.925 5.872 6.008 3,580,874 5.9585 -0.89%
2017-10-17 0 7.850 7.850 7.860 7.720 7.890 2,754,000 21,388,975 7.7665 5.970 5.970 5.978 5.872 6.001 3,620,975 5.9070 0.38%
2017-10-16 0 7.820 7.810 7.820 7.780 7.940 1,833,000 14,394,795 7.8531 5.948 5.940 5.948 5.917 6.039 2,410,039 5.9728 -1.14%
2017-10-13 0 7.910 7.910 7.920 7.700 7.950 3,659,500 28,586,325 7.8115 6.016 6.016 6.024 5.856 6.047 4,811,532 5.9412 1.15%
2017-10-12 0 7.820 7.800 7.820 7.720 7.820 3,309,970 25,722,489 7.7712 5.948 5.932 5.948 5.872 5.948 4,351,968 5.9105 0.26%
2017-10-11 0 7.800 7.780 7.800 7.710 7.970 6,423,000 50,089,152 7.7984 5.932 5.917 5.932 5.864 6.062 8,444,998 5.9312 -1.76%
2017-10-10 0 7.940 7.930 7.940 7.330 7.960 10,981,500 85,368,392 7.7738 6.039 6.031 6.039 5.575 6.054 14,438,540 5.9125 5.73%
2017-10-09 0 7.510 7.500 7.510 7.440 7.650 8,126,000 61,235,234 7.5357 5.712 5.704 5.712 5.659 5.818 10,684,112 5.7314 0.94%
2017-10-06 0 7.440 7.430 7.440 7.350 7.520 3,010,000 22,366,475 7.4307 5.659 5.651 5.659 5.590 5.719 3,957,566 5.6516 0.00%
2017-10-04 0 7.440 7.430 7.440 7.430 7.660 2,984,500 22,469,720 7.5288 5.659 5.651 5.659 5.651 5.826 3,924,038 5.7262 -2.62%
2017-10-03 0 7.640 7.620 7.640 7.510 7.700 1,868,000 14,155,235 7.5777 5.811 5.796 5.811 5.712 5.856 2,456,057 5.7634 1.06%
2017-09-29 0 7.560 7.560 7.570 7.370 7.580 2,666,000 20,046,920 7.5195 5.750 5.750 5.758 5.605 5.765 3,505,272 5.7191 2.02%
2017-09-28 0 7.410 7.410 7.430 7.340 7.600 3,073,500 22,776,040 7.4105 5.636 5.636 5.651 5.583 5.780 4,041,056 5.6362 -2.63%
2017-09-27 0 7.610 7.600 7.610 7.520 7.680 1,843,000 13,993,460 7.5928 5.788 5.780 5.788 5.719 5.841 2,423,187 5.7748 -0.39%
2017-09-26 0 7.640 7.590 7.640 7.410 7.680 1,769,000 13,447,640 7.6018 5.811 5.773 5.811 5.636 5.841 2,325,891 5.7817 1.19%
2017-09-25 0 7.550 7.550 7.560 7.500 7.820 3,351,500 25,551,260 7.6238 5.742 5.742 5.750 5.704 5.948 4,406,572 5.7984 -2.96%
2017-09-22 0 7.780 7.760 7.780 7.710 8.000 2,540,000 19,795,550 7.7935 5.917 5.902 5.917 5.864 6.085 3,339,607 5.9275 0.00%
2017-09-21 0 7.780 7.780 7.840 7.710 7.950 3,638,000 28,363,205 7.7964 5.917 5.917 5.963 5.864 6.047 4,783,264 5.9297 -2.02%
2017-09-20 0 7.940 7.940 7.950 7.860 8.250 16,510,500 132,503,535 8.0254 6.039 6.039 6.047 5.978 6.275 21,708,101 6.1039 1.02%
2017-09-19 0 7.860 7.860 7.870 7.380 7.890 19,284,750 147,890,269 7.6688 5.978 5.978 5.986 5.613 6.001 25,355,702 5.8326 8.86%
2017-09-18 0 7.220 7.220 7.230 7.170 7.330 3,587,000 25,952,605 7.2352 5.491 5.491 5.499 5.453 5.575 4,716,208 5.5029 -0.55%
2017-09-15 0 7.260 7.250 7.260 7.220 7.300 3,571,500 25,944,235 7.2642 5.522 5.514 5.522 5.491 5.552 4,695,829 5.5250 -0.55%
2017-09-14 0 7.300 7.300 7.330 7.230 7.380 4,865,000 35,517,730 7.3007 5.552 5.552 5.575 5.499 5.613 6,396,530 5.5527 -0.54%
2017-09-13 0 7.340 7.320 7.340 7.220 7.380 4,435,500 32,484,485 7.3237 5.583 5.567 5.583 5.491 5.613 5,831,821 5.5702 1.10%
2017-09-12 0 7.260 7.250 7.260 7.160 7.260 3,555,000 25,665,837 7.2196 5.522 5.514 5.522 5.446 5.522 4,674,135 5.4910 0.83%
2017-09-11 0 7.200 7.200 7.230 7.200 7.350 4,570,500 33,315,070 7.2892 5.476 5.476 5.499 5.476 5.590 6,009,320 5.5439 0.00%
2017-09-08 0 7.200 7.200 7.230 7.180 7.320 2,514,500 18,154,867 7.2201 5.476 5.476 5.499 5.461 5.567 3,306,079 5.4914 -0.55%
2017-09-07 0 7.240 7.220 7.240 7.160 7.260 2,297,500 16,583,002 7.2178 5.507 5.491 5.507 5.446 5.522 3,020,766 5.4897 0.84%
2017-09-06 0 7.180 7.170 7.180 7.160 7.290 3,639,500 26,249,962 7.2125 5.461 5.453 5.461 5.446 5.545 4,785,236 5.4856 -1.10%
2017-09-05 0 7.260 7.260 7.270 7.050 7.330 6,735,750 48,681,305 7.2273 5.522 5.522 5.529 5.362 5.575 8,856,203 5.4969 3.71%
2017-09-04 0 7.000 7.000 7.010 7.000 7.090 4,533,122 31,866,230 7.0296 5.324 5.324 5.332 5.324 5.392 5,960,175 5.3465 -1.41%
2017-09-01 0 7.100 7.070 7.100 7.030 7.110 8,897,500 62,894,863 7.0688 5.400 5.377 5.400 5.347 5.408 11,698,485 5.3763 0.14%
2017-08-31 0 7.090 7.070 7.090 7.070 7.120 4,443,000 31,495,149 7.0887 5.392 5.377 5.392 5.377 5.415 5,841,682 5.3915 -0.14%
2017-08-30 0 7.100 7.090 7.100 7.000 7.180 11,745,000 83,326,398 7.0946 5.400 5.392 5.400 5.324 5.461 15,442,394 5.3960 -0.70%
2017-08-29 0 7.150 7.140 7.150 7.140 7.290 6,558,500 47,157,822 7.1903 5.438 5.430 5.438 5.430 5.545 8,623,154 5.4687 -1.24%
2017-08-28 0 7.240 7.230 7.240 7.170 7.600 17,638,200 128,879,125 7.3068 5.507 5.499 5.507 5.453 5.780 23,190,808 5.5573 -3.60%
2017-08-25 0 7.510 7.510 7.520 7.350 7.640 9,289,500 69,879,438 7.5224 5.712 5.712 5.719 5.590 5.811 12,213,889 5.7213 0.27%
2017-08-24 0 7.490 7.480 7.490 7.490 7.950 43,927,162 335,934,068 7.6475 5.697 5.689 5.697 5.697 6.047 57,755,688 5.8165 -12.30%
2017-08-22 0 8.540 8.530 8.540 8.400 8.720 4,872,500 41,491,400 8.5154 6.495 6.488 6.495 6.389 6.632 6,406,391 6.4766 -1.04%
2017-08-21 0 8.630 8.610 8.630 8.140 8.630 16,351,000 138,226,955 8.4537 6.564 6.548 6.564 6.191 6.564 21,498,390 6.4296 5.50%
2017-08-18 0 8.180 8.160 8.180 7.820 8.230 10,673,280 85,848,987 8.0434 6.221 6.206 6.221 5.948 6.259 14,033,291 6.1175 2.51%
2017-08-17 0 7.980 7.970 7.980 7.730 8.040 12,829,500 100,666,542 7.8465 6.069 6.062 6.069 5.879 6.115 16,868,301 5.9678 2.57%
2017-08-16 0 7.780 7.760 7.780 7.660 7.830 6,614,500 51,370,762 7.7664 5.917 5.902 5.917 5.826 5.955 8,696,783 5.9069 1.04%
2017-08-15 0 7.700 7.650 7.700 7.640 7.800 3,523,500 27,199,497 7.7195 5.856 5.818 5.856 5.811 5.932 4,632,718 5.8712 0.39%
2017-08-14 0 7.670 7.670 7.690 7.500 7.790 3,894,500 29,843,745 7.6630 5.834 5.834 5.849 5.704 5.925 5,120,511 5.8283 -0.65%
2017-08-11 0 7.720 7.700 7.720 7.590 7.800 5,200,000 39,821,112 7.6579 5.872 5.856 5.872 5.773 5.932 6,836,990 5.8244 -0.52%
2017-08-10 0 7.760 7.760 7.790 7.720 7.900 2,334,500 18,236,425 7.8117 5.902 5.902 5.925 5.872 6.008 3,069,414 5.9413 -1.40%
2017-08-09 0 7.870 7.870 7.900 7.830 8.040 3,505,000 27,694,900 7.9015 5.986 5.986 6.008 5.955 6.115 4,608,394 6.0097 -1.75%
2017-08-08 0 8.010 8.010 8.020 7.830 8.030 3,248,500 25,883,580 7.9679 6.092 6.092 6.100 5.955 6.107 4,271,147 6.0601 0.88%
2017-08-07 0 7.940 7.920 7.940 7.800 7.960 4,001,279 31,698,195 7.9220 6.039 6.024 6.039 5.932 6.054 5,260,905 6.0252 1.66%
2017-08-04 0 7.810 7.810 7.830 7.700 7.840 2,655,566 20,662,286 7.7807 5.940 5.940 5.955 5.856 5.963 3,491,554 5.9178 1.30%
2017-08-03 0 7.710 7.700 7.710 7.640 7.800 3,144,000 24,224,087 7.7049 5.864 5.856 5.864 5.811 5.932 4,133,749 5.8601 -1.15%
2017-08-02 0 7.800 7.800 7.810 7.690 7.890 2,485,500 19,364,560 7.7910 5.932 5.932 5.940 5.849 6.001 3,267,950 5.9256 1.04%
2017-08-01 0 7.720 7.710 7.720 7.520 7.800 2,756,924 21,242,494 7.7051 5.872 5.864 5.872 5.719 5.932 3,624,820 5.8603 1.31%
2017-07-31 0 7.620 7.610 7.620 7.520 7.750 7,605,639 57,804,077 7.6002 5.796 5.788 5.796 5.719 5.894 9,999,938 5.7804 0.00%
2017-07-28 0 7.620 7.620 7.640 7.620 7.870 5,104,000 39,535,155 7.7459 5.796 5.796 5.811 5.796 5.986 6,710,769 5.8913 -2.93%
2017-07-27 0 7.850 7.850 7.870 7.800 7.910 2,564,710 20,180,727 7.8686 5.970 5.970 5.986 5.932 6.016 3,372,096 5.9846 -0.63%
2017-07-26 0 7.900 7.900 7.910 7.830 7.920 3,306,338 26,093,063 7.8918 6.008 6.008 6.016 5.955 6.024 4,347,192 6.0023 0.25%
2017-07-25 0 7.880 7.880 7.890 7.860 7.980 3,184,500 25,201,627 7.9138 5.993 5.993 6.001 5.978 6.069 4,186,999 6.0190 0.25%
2017-07-24 0 7.860 7.860 7.870 7.850 7.960 2,953,285 23,293,762 7.8874 5.978 5.978 5.986 5.970 6.054 3,882,996 5.9989 -0.76%
2017-07-21 0 7.920 7.880 7.920 7.850 8.010 2,994,000 23,729,420 7.9257 6.024 5.993 6.024 5.970 6.092 3,936,529 6.0280 0.38%
2017-07-20 0 7.890 7.880 7.890 7.850 8.030 5,574,500 44,036,030 7.8995 6.001 5.993 6.001 5.970 6.107 7,329,385 6.0081 -0.88%
2017-07-19 0 7.960 7.950 7.960 7.900 8.020 4,654,500 37,071,697 7.9647 6.054 6.047 6.054 6.008 6.100 6,119,764 6.0577 -0.62%
2017-07-18 0 8.010 8.000 8.010 7.840 8.020 3,619,287 28,712,772 7.9333 6.092 6.085 6.092 5.963 6.100 4,758,660 6.0338 0.25%
2017-07-17 0 7.990 7.970 7.990 7.900 8.090 4,566,000 36,354,600 7.9620 6.077 6.062 6.077 6.008 6.153 6,003,403 6.0557 -0.50%
2017-07-14 0 8.030 8.020 8.030 8.010 8.110 1,581,500 12,707,880 8.0353 6.107 6.100 6.107 6.092 6.168 2,079,365 6.1114 -0.37%
2017-07-13 0 8.060 8.050 8.060 8.010 8.170 2,575,000 20,736,220 8.0529 6.130 6.123 6.130 6.092 6.214 3,385,625 6.1248 -0.49%
2017-07-12 0 8.100 8.040 8.100 7.990 8.260 5,007,000 40,729,960 8.1346 6.161 6.115 6.161 6.077 6.282 6,583,233 6.1869 -0.61%
2017-07-11 0 8.150 8.150 8.160 8.040 8.170 2,482,140 20,149,868 8.1179 6.199 6.199 6.206 6.115 6.214 3,263,532 6.1743 1.24%
2017-07-10 0 8.050 8.040 8.050 8.020 8.240 2,743,000 22,294,140 8.1276 6.123 6.115 6.123 6.100 6.267 3,606,512 6.1816 -1.23%
2017-07-07 0 8.150 8.150 8.160 8.000 8.350 11,116,639 91,235,694 8.2071 6.199 6.199 6.206 6.085 6.351 14,616,222 6.2421 1.87%
2017-07-06 0 8.000 8.000 8.010 7.900 8.080 3,836,000 30,667,732 7.9947 6.085 6.085 6.092 6.008 6.145 5,043,595 6.0805 -0.50%
2017-07-05 0 8.040 8.040 8.050 7.900 8.050 2,279,500 18,198,092 7.9834 6.115 6.115 6.123 6.008 6.123 2,997,100 6.0719 1.77%
2017-07-04 0 7.900 7.900 7.940 7.840 8.160 5,252,000 42,031,423 8.0029 6.008 6.008 6.039 5.963 6.206 6,905,360 6.0868 -0.88%
2017-07-03 0 7.970 7.920 7.970 7.850 8.000 5,409,000 42,908,515 7.9328 6.062 6.024 6.062 5.970 6.085 7,111,785 6.0334 1.53%
2017-06-30 0 7.850 7.830 7.850 7.710 7.980 3,861,500 30,434,894 7.8816 5.970 5.955 5.970 5.864 6.069 5,077,123 5.9945 0.51%
2017-06-29 0 7.810 7.790 7.810 7.720 7.980 6,523,639 50,933,885 7.8076 5.940 5.925 5.940 5.872 6.069 8,577,319 5.9382 -1.14%
2017-06-28 0 7.900 7.890 7.900 7.840 7.990 4,140,500 32,697,335 7.8970 6.008 6.001 6.008 5.963 6.077 5,443,953 6.0062 -1.13%
2017-06-27 0 7.990 7.970 7.990 7.950 8.090 5,300,500 42,312,565 7.9827 6.077 6.062 6.077 6.047 6.153 6,969,128 6.0714 -0.13%
2017-06-26 0 8.000 7.990 8.000 7.990 8.120 5,352,995 42,968,999 8.0271 6.085 6.077 6.085 6.077 6.176 7,038,149 6.1052 0.38%
2017-06-23 0 7.970 7.960 7.970 7.940 8.240 120,989,100 968,130,403 8.0018 6.062 6.054 6.062 6.039 6.267 159,077,173 6.0859 -3.51%
2017-06-22 0 8.260 8.260 8.270 8.250 8.400 3,711,000 31,008,040 8.3557 6.282 6.282 6.290 6.275 6.389 4,879,244 6.3551 -0.72%
2017-06-21 0 8.320 8.260 8.320 8.120 8.320 5,262,385 43,304,542 8.2291 6.328 6.282 6.328 6.176 6.328 6,919,014 6.2588 1.46%
2017-06-20 0 8.200 8.200 8.220 8.170 8.320 6,525,495 53,573,488 8.2099 6.237 6.237 6.252 6.214 6.328 8,579,759 6.2442 -0.49%
2017-06-19 0 8.240 8.230 8.240 8.190 8.330 3,615,500 29,779,900 8.2367 6.267 6.259 6.267 6.229 6.336 4,753,680 6.2646 -0.36%
2017-06-16 0 8.270 8.270 8.280 8.130 8.340 21,449,000 177,098,775 8.2567 6.290 6.290 6.298 6.183 6.343 28,201,270 6.2798 1.60%
2017-06-15 0 8.140 8.140 8.150 8.010 8.250 9,342,000 76,157,117 8.1521 6.191 6.191 6.199 6.092 6.275 12,282,916 6.2002 0.62%
2017-06-14 0 8.090 8.080 8.090 8.000 8.440 12,091,500 98,699,980 8.1628 6.153 6.145 6.153 6.085 6.419 15,897,975 6.2083 -1.22%
2017-06-13 0 8.190 8.170 8.190 7.680 8.190 19,614,483 157,141,336 8.0115 6.229 6.214 6.229 5.841 6.229 25,789,236 6.0933 4.73%
2017-06-12 0 7.820 7.810 7.820 7.670 7.960 4,077,500 31,713,912 7.7778 5.948 5.940 5.948 5.834 6.054 5,361,121 5.9155 0.13%
2017-06-09 0 7.810 7.790 7.810 7.640 7.880 7,497,911 58,423,222 7.7919 5.940 5.925 5.940 5.811 5.993 9,858,297 5.9263 1.56%
2017-06-08 0 7.690 7.690 7.700 7.690 8.010 12,677,000 99,057,350 7.8139 5.849 5.849 5.856 5.849 6.092 16,667,793 5.9430 -4.35%
2017-06-07 0 8.040 8.040 8.050 7.850 8.050 5,873,500 46,728,670 7.9558 6.115 6.115 6.123 5.970 6.123 7,722,512 6.0510 1.13%
2017-06-06 0 7.950 7.950 7.960 7.800 8.200 18,536,925 147,742,013 7.9701 6.047 6.047 6.054 5.932 6.237 24,372,457 6.0618 -2.93%
2017-06-05 0 8.190 8.150 8.190 8.110 8.430 4,004,995 32,811,899 8.1927 6.229 6.199 6.229 6.168 6.412 5,265,791 6.2311 -1.09%
2017-06-02 0 8.280 8.230 8.280 8.060 8.280 6,031,000 49,290,472 8.1729 6.298 6.259 6.298 6.130 6.298 7,929,594 6.2160 2.48%
2017-06-01 0 8.180 8.180 8.200 8.100 8.440 9,325,883 76,840,084 8.2394 6.145 6.145 6.160 6.085 6.341 12,413,479 6.1901 -2.15%
2017-05-31 0 8.360 8.290 8.360 8.210 8.420 7,434,995 61,982,336 8.3366 6.281 6.228 6.281 6.168 6.326 9,896,560 6.2630 -0.36%
2017-05-29 0 8.390 8.300 8.390 8.180 8.470 2,199,139 18,415,672 8.3740 6.303 6.236 6.303 6.145 6.363 2,927,226 6.2912 0.72%
2017-05-26 0 8.330 8.330 8.350 8.300 8.500 2,253,000 18,873,407 8.3770 6.258 6.258 6.273 6.236 6.386 2,998,919 6.2934 -0.83%
2017-05-25 0 8.400 8.390 8.400 8.240 8.500 5,194,000 43,743,750 8.4220 6.311 6.303 6.311 6.190 6.386 6,913,620 6.3272 2.44%
2017-05-24 0 8.200 8.200 8.230 8.050 8.330 8,133,000 66,553,447 8.1831 6.160 6.160 6.183 6.048 6.258 10,825,659 6.1478 -0.61%
2017-05-23 0 8.250 8.240 8.250 8.080 8.580 13,612,639 112,567,617 8.2693 6.198 6.190 6.198 6.070 6.446 18,119,487 6.2125 -3.28%
2017-05-22 0 8.530 8.510 8.530 8.400 8.710 5,919,500 50,603,160 8.5486 6.408 6.393 6.408 6.311 6.544 7,879,317 6.4223 -0.81%
2017-05-19 0 8.600 8.580 8.600 8.540 8.740 5,092,500 43,852,520 8.6112 6.461 6.446 6.461 6.416 6.566 6,778,516 6.4693 1.42%
2017-05-18 0 8.480 8.480 8.500 8.400 9.010 14,794,500 128,492,420 8.6851 6.371 6.371 6.386 6.311 6.769 19,692,636 6.5249 -4.72%
2017-05-17 0 8.900 8.900 8.920 8.790 9.160 12,167,364 109,381,649 8.9898 6.686 6.686 6.701 6.604 6.882 16,195,713 6.7537 1.25%
2017-05-16 0 8.790 8.790 8.800 8.780 9.120 7,453,000 66,239,505 8.8876 6.604 6.604 6.611 6.596 6.852 9,920,526 6.6770 -2.33%
2017-05-15 0 9.000 8.990 9.000 8.900 9.300 11,620,500 105,201,135 9.0531 6.761 6.754 6.761 6.686 6.987 15,467,794 6.8013 -0.44%
2017-05-12 0 9.040 9.040 9.060 8.570 9.250 19,867,000 179,955,292 9.0580 6.791 6.791 6.807 6.438 6.949 26,444,530 6.8050 4.51%
2017-05-11 0 8.650 8.640 8.650 8.500 8.860 6,192,717 53,816,221 8.6902 6.498 6.491 6.498 6.386 6.656 8,242,990 6.5287 0.12%
2017-05-10 0 8.640 8.620 8.640 8.380 8.950 20,032,477 174,186,736 8.6952 6.491 6.476 6.491 6.296 6.724 26,664,793 6.5325 3.10%
2017-05-09 0 8.380 8.380 8.390 8.080 8.490 9,257,500 76,985,492 8.3160 6.296 6.296 6.303 6.070 6.378 12,322,456 6.2476 4.10%
2017-05-08 0 8.050 8.040 8.050 8.000 8.640 25,724,000 214,544,074 8.3402 6.048 6.040 6.048 6.010 6.491 34,240,655 6.2658 0.63%
2017-05-05 0 8.000 8.000 8.050 7.910 8.130 5,232,500 41,822,935 7.9929 6.010 6.010 6.048 5.943 6.108 6,964,867 6.0048 -0.62%
2017-05-04 0 8.050 8.050 8.100 7.980 8.360 7,084,000 57,715,492 8.1473 6.048 6.048 6.085 5.995 6.281 9,429,358 6.1208 -1.83%
2017-05-02 0 8.200 8.200 8.240 8.200 8.400 3,327,000 27,546,785 8.2798 6.160 6.160 6.190 6.160 6.311 4,428,497 6.2203 -0.49%
2017-04-28 0 8.240 8.230 8.240 8.120 8.260 3,884,639 31,942,446 8.2228 6.190 6.183 6.190 6.100 6.205 5,170,758 6.1775 0.61%
2017-04-27 0 8.190 8.180 8.190 7.940 8.200 4,411,500 35,823,810 8.1206 6.153 6.145 6.153 5.965 6.160 5,872,051 6.1007 1.36%
2017-04-26 0 8.080 8.080 8.090 7.920 8.230 4,657,000 37,651,750 8.0850 6.070 6.070 6.078 5.950 6.183 6,198,831 6.0740 -0.49%
2017-04-25 0 8.120 8.110 8.120 8.100 8.350 6,622,378 54,306,065 8.2004 6.100 6.093 6.100 6.085 6.273 8,814,903 6.1607 -0.25%
2017-04-24 0 8.140 8.110 8.140 7.930 8.340 5,609,978 45,843,460 8.1718 6.115 6.093 6.115 5.958 6.266 7,467,319 6.1392 0.49%
2017-04-21 0 8.100 8.100 8.130 8.100 8.530 6,146,500 50,755,330 8.2576 6.085 6.085 6.108 6.085 6.408 8,181,472 6.2037 -4.59%
2017-04-20 0 8.490 8.480 8.490 7.820 8.490 17,302,200 142,510,222 8.2365 6.378 6.371 6.378 5.875 6.378 23,030,581 6.1879 8.57%
2017-04-19 0 7.820 7.820 7.830 7.670 7.920 5,201,500 40,612,327 7.8078 5.875 5.875 5.882 5.762 5.950 6,923,603 5.8658 1.56%
2017-04-18 0 7.700 7.700 7.720 7.510 7.820 4,663,500 35,828,070 7.6827 5.785 5.785 5.800 5.642 5.875 6,207,483 5.7718 1.32%
2017-04-13 0 7.600 7.600 7.670 7.600 7.810 2,965,000 22,908,555 7.7263 5.710 5.710 5.762 5.710 5.867 3,946,647 5.8046 -2.44%
2017-04-12 0 7.790 7.770 7.790 7.690 7.900 2,959,500 22,907,605 7.7404 5.852 5.837 5.852 5.777 5.935 3,939,326 5.8151 0.39%
2017-04-11 0 7.760 7.760 7.770 7.490 7.850 7,821,500 59,818,195 7.6479 5.830 5.830 5.837 5.627 5.897 10,411,028 5.7457 -0.13%
2017-04-10 0 7.770 7.750 7.770 7.740 7.960 3,008,500 23,664,225 7.8658 5.837 5.822 5.837 5.815 5.980 4,004,549 5.9093 -1.40%
2017-04-07 0 7.880 7.880 7.920 7.710 7.960 8,979,500 70,629,440 7.8656 5.920 5.920 5.950 5.792 5.980 11,952,416 5.9092 1.29%
2017-04-06 0 7.780 7.750 7.790 7.570 7.920 9,377,712 72,839,026 7.7672 5.845 5.822 5.852 5.687 5.950 12,482,468 5.8353 3.46%
2017-04-05 0 7.520 7.520 7.540 7.460 7.940 10,458,000 79,848,480 7.6352 5.650 5.650 5.665 5.604 5.965 13,920,415 5.7361 -3.96%
2017-04-03 0 7.830 7.810 7.830 7.780 8.080 1,269,808 10,090,382 7.9464 5.882 5.867 5.882 5.845 6.070 1,690,214 5.9699 -0.63%
2017-03-31 0 7.880 7.880 7.910 7.320 7.920 4,911,139 37,786,347 7.6940 5.920 5.920 5.943 5.499 5.950 6,537,110 5.7803 2.34%
2017-03-30 0 7.700 7.700 7.750 7.700 7.960 4,113,000 31,835,910 7.7403 5.785 5.785 5.822 5.785 5.980 5,474,725 5.8151 -2.53%
2017-03-29 0 7.900 7.900 7.930 7.810 8.150 7,743,000 61,557,060 7.9500 5.935 5.935 5.958 5.867 6.123 10,306,538 5.9726 -1.13%
2017-03-28 0 7.990 7.940 8.000 7.840 8.030 6,262,000 49,617,390 7.9236 6.003 5.965 6.010 5.890 6.033 8,335,211 5.9527 1.91%
2017-03-27 0 7.840 7.840 7.860 7.840 8.400 20,077,500 163,348,175 8.1359 5.890 5.890 5.905 5.890 6.311 26,724,722 6.1122 -3.92%
2017-03-24 0 8.160 8.150 8.160 7.930 8.200 20,477,500 165,234,115 8.0691 6.130 6.123 6.130 5.958 6.160 27,257,153 6.0620 1.75%
2017-03-23 0 8.020 8.020 8.080 8.010 8.370 19,216,000 157,327,470 8.1873 6.025 6.025 6.070 6.018 6.288 25,577,998 6.1509 -0.50%
2017-03-22 0 8.060 8.060 8.130 8.020 8.470 12,694,281 104,413,915 8.2253 6.055 6.055 6.108 6.025 6.363 16,897,080 6.1794 -3.12%
2017-03-21 0 8.320 8.320 8.330 8.050 8.500 18,355,500 152,160,730 8.2897 6.251 6.251 6.258 6.048 6.386 24,432,605 6.2278 4.39%
2017-03-20 0 7.970 7.970 7.980 7.820 9.920 54,539,141 492,184,203 9.0244 5.988 5.988 5.995 5.875 7.453 72,595,860 6.7798 -5.57%
2017-03-17 0 8.440 8.440 8.450 8.200 8.570 8,567,892 72,258,409 8.4336 6.341 6.341 6.348 6.160 6.438 11,404,534 6.3359 -0.71%
2017-03-16 0 8.500 8.490 8.500 8.310 8.750 20,420,558 173,299,626 8.4865 6.386 6.378 6.386 6.243 6.574 27,181,359 6.3757 3.03%
2017-03-15 0 8.250 8.240 8.250 7.320 8.330 18,286,000 146,378,867 8.0050 6.198 6.190 6.198 5.499 6.258 24,340,095 6.0139 11.79%
2017-03-14 0 7.380 7.380 7.390 7.350 7.670 10,518,000 78,795,927 7.4915 5.544 5.544 5.552 5.522 5.762 14,000,280 5.6282 -3.28%
2017-03-13 0 7.630 7.630 7.680 7.600 7.880 9,974,714 76,709,108 7.6904 5.732 5.732 5.770 5.710 5.920 13,277,124 5.7775 -2.05%
2017-03-10 0 7.790 7.770 7.790 7.590 7.920 6,007,000 46,635,655 7.7636 5.852 5.837 5.852 5.702 5.950 7,995,787 5.8325 2.77%
2017-03-09 0 7.580 7.580 7.600 7.530 7.740 3,794,500 28,896,865 7.6155 5.695 5.695 5.710 5.657 5.815 5,050,776 5.7213 -0.52%
2017-03-08 0 7.620 7.620 7.660 7.480 8.060 10,705,000 83,081,860 7.7610 5.725 5.725 5.755 5.620 6.055 14,249,192 5.8306 -0.78%
2017-03-07 0 7.680 7.640 7.680 7.540 7.890 17,181,000 132,092,737 7.6883 5.770 5.740 5.770 5.665 5.928 22,869,254 5.7760 2.13%
2017-03-06 0 7.520 7.500 7.520 6.820 7.670 12,662,500 93,037,995 7.3475 5.650 5.635 5.650 5.124 5.762 16,854,777 5.5200 9.94%
2017-03-03 0 6.840 6.840 6.850 6.800 6.890 1,207,762 8,270,951 6.8482 5.139 5.139 5.146 5.109 5.176 1,607,626 5.1448 -0.15%
2017-03-02 0 6.850 6.840 6.870 6.810 6.870 1,062,500 7,271,485 6.8438 5.146 5.139 5.161 5.116 5.161 1,414,271 5.1415 0.44%
2017-03-01 0 6.820 6.820 6.840 6.770 6.850 1,012,000 6,895,480 6.8137 5.124 5.124 5.139 5.086 5.146 1,347,051 5.1189 0.59%
2017-02-28 0 6.780 6.780 6.790 6.750 6.860 530,000 3,607,510 6.8066 5.094 5.094 5.101 5.071 5.154 705,471 5.1136 0.00%
2017-02-27 0 6.780 6.760 6.780 6.750 6.840 1,698,000 11,530,370 6.7906 5.094 5.079 5.094 5.071 5.139 2,260,171 5.1015 -0.73%
2017-02-24 0 6.830 6.800 6.860 6.750 6.870 1,583,919 10,807,879 6.8235 5.131 5.109 5.154 5.071 5.161 2,108,320 5.1263 1.19%
2017-02-23 0 6.750 6.730 6.750 6.700 6.850 2,045,500 13,766,510 6.7301 5.071 5.056 5.071 5.034 5.146 2,722,720 5.0562 -0.15%
2017-02-22 0 6.760 6.750 6.760 6.650 6.800 2,103,714 14,267,833 6.7822 5.079 5.071 5.079 4.996 5.109 2,800,208 5.0953 -0.59%
2017-02-21 0 6.800 6.800 6.820 6.750 6.800 458,000 3,104,810 6.7791 5.109 5.109 5.124 5.071 5.109 609,634 5.0929 0.00%
2017-02-20 0 6.800 6.790 6.800 6.750 6.840 648,000 4,397,144 6.7857 5.109 5.101 5.109 5.071 5.139 862,539 5.0979 0.00%
2017-02-17 0 6.800 6.730 6.800 6.690 6.860 725,058 4,884,394 6.7366 5.109 5.056 5.109 5.026 5.154 965,109 5.0610 1.49%
2017-02-16 0 6.700 6.690 6.700 6.700 6.750 562,500 3,774,110 6.7095 5.034 5.026 5.034 5.034 5.071 748,731 5.0407 0.00%
2017-02-15 0 6.700 6.700 6.710 6.690 6.880 1,648,500 11,159,735 6.7696 5.034 5.034 5.041 5.026 5.169 2,194,282 5.0858 -2.05%
2017-02-14 0 6.840 6.810 6.840 6.750 6.930 667,500 4,548,845 6.8147 5.139 5.116 5.139 5.071 5.206 888,495 5.1197 0.00%
2017-02-13 0 6.840 6.830 6.850 6.630 6.970 2,343,639 15,860,168 6.7673 5.139 5.131 5.146 4.981 5.236 3,119,567 5.0841 -1.72%
2017-02-10 0 6.960 6.920 6.960 6.860 7.000 1,530,500 10,599,180 6.9253 5.229 5.199 5.229 5.154 5.259 2,037,215 5.2028 -0.14%
2017-02-09 0 6.970 6.920 6.970 6.890 7.000 1,282,000 8,904,345 6.9457 5.236 5.199 5.236 5.176 5.259 1,706,442 5.2181 0.14%
2017-02-08 0 6.960 6.960 6.970 6.940 7.060 3,006,000 21,062,215 7.0067 5.229 5.229 5.236 5.214 5.304 4,001,221 5.2639 -0.71%
2017-02-07 0 7.010 7.000 7.010 6.990 7.130 862,500 6,049,685 7.0141 5.266 5.259 5.266 5.251 5.357 1,148,055 5.2695 -0.14%
2017-02-06 0 7.020 7.000 7.030 6.980 7.160 2,107,000 14,822,615 7.0349 5.274 5.259 5.281 5.244 5.379 2,804,582 5.2851 0.29%
2017-02-03 0 7.000 6.990 7.000 6.910 7.010 871,000 6,086,197 6.9876 5.259 5.251 5.259 5.191 5.266 1,159,369 5.2496 1.45%
2017-02-02 0 6.900 6.900 6.930 6.890 6.930 329,500 2,275,420 6.9057 5.184 5.184 5.206 5.176 5.206 438,590 5.1880 0.00%
2017-02-01 0 6.900 6.900 6.920 6.850 6.960 268,000 1,850,640 6.9054 5.184 5.184 5.199 5.146 5.229 356,729 5.1878 -0.14%
2017-01-27 0 6.910 6.910 6.940 6.900 6.950 52,000 358,900 6.9019 5.191 5.191 5.214 5.184 5.221 69,216 5.1852 -0.86%
2017-01-26 0 6.970 6.960 6.970 6.680 6.990 541,000 3,762,665 6.9550 5.236 5.229 5.236 5.018 5.251 720,113 5.2251 0.00%
2017-01-25 0 6.970 6.970 6.980 6.720 6.980 577,639 3,985,448 6.8995 5.236 5.236 5.244 5.049 5.244 768,883 5.1834 1.46%
2017-01-24 0 6.870 6.830 6.890 6.800 6.880 290,500 1,985,770 6.8357 5.161 5.131 5.176 5.109 5.169 386,678 5.1355 0.88%
2017-01-23 0 6.810 6.800 6.810 6.700 6.850 316,500 2,146,870 6.7832 5.116 5.109 5.116 5.034 5.146 421,286 5.0960 1.64%
2017-01-20 0 6.700 6.690 6.700 6.660 6.760 392,697 2,631,648 6.7015 5.034 5.026 5.034 5.003 5.079 522,710 5.0346 -1.47%
2017-01-19 0 6.800 6.790 6.800 6.690 6.880 352,500 2,387,020 6.7717 5.109 5.101 5.109 5.026 5.169 469,205 5.0874 -1.16%
2017-01-18 0 6.880 6.850 6.890 6.750 6.890 429,500 2,940,150 6.8455 5.169 5.146 5.176 5.071 5.176 571,698 5.1428 1.93%
2017-01-17 0 6.750 6.750 6.760 6.650 6.760 575,284 3,853,594 6.6986 5.071 5.071 5.079 4.996 5.079 765,748 5.0325 0.75%
2017-01-16 0 6.700 6.680 6.740 6.650 6.700 582,140 3,883,344 6.6708 5.034 5.018 5.064 4.996 5.034 774,874 5.0116 0.15%
2017-01-13 0 6.690 6.680 6.720 6.690 6.810 1,360,500 9,178,790 6.7466 5.026 5.018 5.049 5.026 5.116 1,810,932 5.0685 -1.18%
2017-01-12 0 6.770 6.750 6.770 6.640 6.870 348,000 2,350,510 6.7543 5.086 5.071 5.086 4.988 5.161 463,215 5.0743 1.80%
2017-01-11 0 6.650 6.650 6.660 6.590 6.700 611,000 4,058,960 6.6431 4.996 4.996 5.003 4.951 5.034 813,289 4.9908 0.76%
2017-01-10 0 6.600 6.600 6.620 6.500 6.660 735,500 4,841,950 6.5832 4.958 4.958 4.973 4.883 5.003 979,008 4.9458 0.00%
2017-01-09 0 6.600 6.600 6.630 6.460 6.650 1,474,500 9,672,485 6.5598 4.958 4.958 4.981 4.853 4.996 1,962,675 4.9282 -0.90%
2017-01-06 0 6.660 6.600 6.660 6.620 6.890 691,500 4,650,925 6.7258 5.003 4.958 5.003 4.973 5.176 920,441 5.0529 -0.89%
2017-01-05 0 6.720 6.710 6.730 6.650 6.850 891,000 5,990,965 6.7239 5.049 5.041 5.056 4.996 5.146 1,185,991 5.0514 -1.90%
2017-01-04 0 6.850 6.800 6.850 6.770 6.910 909,000 6,200,105 6.8208 5.146 5.109 5.146 5.086 5.191 1,209,950 5.1243 0.00%
2017-01-03 0 6.850 6.820 6.840 6.710 6.930 516,000 3,528,025 6.8373 5.146 5.124 5.139 5.041 5.206 686,836 5.1366 0.74%
2016-12-30 0 6.800 6.800 6.850 6.620 6.920 1,409,500 9,621,010 6.8258 5.109 5.109 5.146 4.973 5.199 1,876,155 5.1280 0.74%
2016-12-29 0 6.750 6.750 6.780 6.600 6.790 1,325,500 8,870,400 6.6921 5.071 5.071 5.094 4.958 5.101 1,764,344 5.0276 0.45%
2016-12-28 0 6.720 6.680 6.740 6.570 6.800 604,500 4,017,575 6.6461 5.049 5.018 5.064 4.936 5.109 804,637 4.9930 0.75%
2016-12-23 0 6.670 6.650 6.740 6.620 6.800 414,500 2,781,245 6.7099 5.011 4.996 5.064 4.973 5.109 551,732 5.0409 -0.89%
2016-12-22 0 6.730 6.730 6.740 6.600 6.800 372,500 2,490,095 6.6848 5.056 5.056 5.064 4.958 5.109 495,827 5.0221 -0.44%
2016-12-21 0 6.760 6.750 6.780 6.720 6.890 941,000 6,402,545 6.8040 5.079 5.071 5.094 5.049 5.176 1,252,545 5.1116 -0.44%
2016-12-20 0 6.790 6.780 6.800 6.700 6.860 251,500 1,705,180 6.7800 5.101 5.094 5.109 5.034 5.154 334,766 5.0936 -0.15%
2016-12-19 0 6.800 6.800 6.860 6.750 6.900 493,000 3,355,445 6.8062 5.109 5.109 5.154 5.071 5.184 656,222 5.1133 -0.29%
2016-12-16 0 6.820 6.790 6.920 6.720 6.980 797,500 5,473,920 6.8638 5.124 5.101 5.199 5.049 5.244 1,061,535 5.1566 1.79%
2016-12-15 0 6.700 6.690 6.700 6.590 6.800 1,289,500 8,605,035 6.6732 5.034 5.026 5.034 4.951 5.109 1,716,425 5.0133 -1.76%
2016-12-14 0 6.820 6.800 6.830 6.740 7.000 1,163,500 7,972,927 6.8525 5.124 5.109 5.131 5.064 5.259 1,548,709 5.1481 -1.16%
2016-12-13 0 6.900 6.910 6.990 6.850 7.000 484,000 3,375,212 6.9736 5.184 5.191 5.251 5.146 5.259 644,242 5.2390 0.00%
2016-12-12 0 6.900 6.900 6.990 6.900 7.200 2,303,000 16,192,365 7.0310 5.184 5.184 5.251 5.184 5.409 3,065,473 5.2822 -0.86%
2016-12-09 0 6.960 6.970 6.990 6.860 7.550 4,928,500 35,511,077 7.2053 5.229 5.236 5.251 5.154 5.672 6,560,219 5.4131 -6.20%
2016-12-08 0 7.420 7.410 7.420 7.250 7.550 1,243,500 9,246,462 7.4358 5.574 5.567 5.574 5.447 5.672 1,655,196 5.5863 0.95%
2016-12-07 0 7.350 7.380 7.400 7.030 7.550 1,965,500 14,381,715 7.3171 5.522 5.544 5.559 5.281 5.672 2,616,234 5.4971 2.51%
2016-12-06 0 7.170 7.160 7.180 6.910 7.420 7,173,000 51,505,437 7.1805 5.387 5.379 5.394 5.191 5.574 9,547,824 5.3945 2.87%
2016-12-05 0 6.970 6.960 6.990 6.810 7.060 1,518,500 10,574,515 6.9638 5.236 5.229 5.251 5.116 5.304 2,021,242 5.2317 -0.29%
2016-12-02 0 6.990 6.970 6.990 6.910 7.010 1,337,500 9,337,930 6.9816 5.251 5.236 5.251 5.191 5.266 1,780,317 5.2451 0.14%
2016-12-01 0 6.980 6.920 6.980 6.850 7.070 1,564,000 10,937,865 6.9935 5.244 5.199 5.244 5.146 5.311 2,081,806 5.2540 0.14%
2016-11-30 0 6.970 6.960 6.980 6.800 7.000 835,000 5,819,295 6.9692 5.236 5.229 5.244 5.109 5.259 1,111,450 5.2358 -0.14%
2016-11-29 0 6.980 6.980 6.990 6.720 6.990 1,398,000 9,668,552 6.9160 5.244 5.244 5.251 5.049 5.251 1,860,847 5.1958 4.02%
2016-11-28 0 6.710 6.700 6.770 6.630 7.150 5,177,500 35,474,045 6.8516 5.041 5.034 5.086 4.981 5.372 6,891,657 5.1474 -1.18%
2016-11-25 0 6.790 6.760 6.800 6.560 6.800 2,314,500 15,456,285 6.6780 5.101 5.079 5.109 4.928 5.109 3,080,780 5.0170 3.66%
2016-11-24 0 6.550 6.510 6.600 6.500 6.730 4,398,000 29,110,795 6.6191 4.921 4.891 4.958 4.883 5.056 5,854,082 4.9727 -0.30%
2016-11-23 0 6.570 6.550 6.570 6.550 6.780 2,282,335 15,164,338 6.6442 4.936 4.921 4.936 4.921 5.094 3,037,966 4.9916 -0.76%
2016-11-22 0 6.620 6.580 6.620 6.550 6.750 4,917,615 32,719,023 6.6534 4.973 4.943 4.973 4.921 5.071 6,545,730 4.9985 0.00%
2016-11-21 0 6.620 6.730 6.740 6.520 6.850 2,351,000 15,712,935 6.6835 4.973 5.056 5.064 4.898 5.146 3,129,365 5.0211 -3.22%
2016-11-18 0 6.840 6.780 6.840 6.700 7.020 4,973,500 34,292,405 6.8950 5.139 5.094 5.139 5.034 5.274 6,620,117 5.1800 -0.87%
2016-11-17 0 6.900 6.890 6.900 6.750 7.090 8,753,500 60,975,425 6.9658 5.184 5.176 5.184 5.071 5.327 11,651,593 5.2332 -0.58%
2016-11-16 0 6.940 6.930 6.950 6.640 6.960 5,926,500 40,530,810 6.8389 5.214 5.206 5.221 4.988 5.229 7,888,635 5.1379 4.05%
2016-11-15 0 6.670 6.670 6.750 6.560 6.900 8,916,000 60,016,543 6.7313 5.011 5.011 5.071 4.928 5.184 11,867,893 5.0571 -2.20%
2016-11-14 0 6.820 6.820 6.830 6.340 7.130 24,705,250 167,593,905 6.7837 5.124 5.124 5.131 4.763 5.357 32,884,619 5.0964 2.25%
2016-11-11 0 6.670 6.700 6.780 6.100 6.840 56,611,250 360,755,507 6.3725 5.011 5.034 5.094 4.583 5.139 75,353,999 4.7875

Webb-site Database - Powered By Linux Group

Back to top