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
2026-02-04 0 1.570 1.570 1.590 1.550 1.600 1,436,500 2,261,755 1.5745 1.570 1.570 1.590 1.550 1.600 1,436,500 1.5745 -0.63%
2026-02-03 0 1.580 1.580 1.600 1.570 1.620 1,336,000 2,123,320 1.5893 1.580 1.580 1.600 1.570 1.620 1,336,000 1.5893 -1.86%
2026-02-02 0 1.610 1.590 1.610 1.570 1.620 2,904,500 4,667,142 1.6069 1.610 1.590 1.610 1.570 1.620 2,904,500 1.6069 -1.83%
2026-01-30 0 1.640 1.620 1.640 1.580 1.650 2,487,500 4,029,956 1.6201 1.640 1.620 1.640 1.580 1.650 2,487,500 1.6201 2.50%
2026-01-29 0 1.600 1.600 1.610 1.590 1.620 1,939,877 3,109,694 1.6030 1.600 1.600 1.610 1.590 1.620 1,939,877 1.6030 -0.62%
2026-01-28 0 1.610 1.590 1.610 1.580 1.630 1,766,500 2,823,523 1.5984 1.610 1.590 1.610 1.580 1.630 1,766,500 1.5984 0.00%
2026-01-27 0 1.610 1.610 1.620 1.610 1.630 952,000 1,541,025 1.6187 1.610 1.610 1.620 1.610 1.630 952,000 1.6187 -1.23%
2026-01-26 0 1.630 1.620 1.630 1.600 1.650 1,299,000 2,121,220 1.6330 1.630 1.620 1.630 1.600 1.650 1,299,000 1.6330 1.24%
2026-01-23 0 1.610 1.610 1.630 1.580 1.620 1,132,244 1,821,019 1.6083 1.610 1.610 1.630 1.580 1.620 1,132,244 1.6083 0.00%
2026-01-22 0 1.610 1.610 1.620 1.600 1.630 504,156 814,045 1.6147 1.610 1.610 1.620 1.600 1.630 504,156 1.6147 -0.62%
2026-01-21 0 1.620 1.620 1.640 1.610 1.650 1,703,600 2,768,650 1.6252 1.620 1.620 1.640 1.610 1.650 1,703,600 1.6252 -1.22%
2026-01-20 0 1.640 1.640 1.670 1.630 1.680 1,957,000 3,237,025 1.6541 1.640 1.640 1.670 1.630 1.680 1,957,000 1.6541 -1.20%
2026-01-19 0 1.660 1.660 1.670 1.620 1.690 774,000 1,284,010 1.6589 1.660 1.660 1.670 1.620 1.690 774,000 1.6589 1.84%
2026-01-16 0 1.630 1.630 1.650 1.630 1.690 595,000 984,757 1.6551 1.630 1.630 1.650 1.630 1.690 595,000 1.6551 -2.40%
2026-01-15 0 1.670 1.660 1.670 1.640 1.680 1,003,000 1,671,915 1.6669 1.670 1.660 1.670 1.640 1.680 1,003,000 1.6669 0.60%
2026-01-14 0 1.660 1.660 1.680 1.650 1.710 1,257,000 2,109,820 1.6785 1.660 1.660 1.680 1.650 1.710 1,257,000 1.6785 -1.19%
2026-01-13 0 1.680 1.680 1.690 1.600 1.700 2,075,500 3,482,525 1.6779 1.680 1.680 1.690 1.600 1.700 2,075,500 1.6779 5.00%
2026-01-09 0 1.600 1.600 1.620 1.600 1.630 879,500 1,416,282 1.6103 1.600 1.600 1.620 1.600 1.630 879,500 1.6103 -1.23%
2026-01-08 0 1.620 1.620 1.630 1.610 1.650 638,000 1,033,977 1.6207 1.620 1.620 1.630 1.610 1.650 638,000 1.6207 -0.61%
2026-01-07 0 1.630 1.620 1.630 1.610 1.640 1,217,500 1,972,947 1.6205 1.630 1.620 1.630 1.610 1.640 1,217,500 1.6205 -0.61%
2026-01-06 0 1.640 1.620 1.640 1.600 1.640 1,187,500 1,921,807 1.6184 1.640 1.620 1.640 1.600 1.640 1,187,500 1.6184 1.86%
2026-01-05 0 1.610 1.610 1.620 1.610 1.650 1,285,500 2,089,857 1.6257 1.610 1.610 1.620 1.610 1.650 1,285,500 1.6257 -1.83%
2025-12-31 0 1.640 1.600 1.640 1.600 1.650 1,652,000 2,672,150 1.6175 1.640 1.600 1.640 1.600 1.650 1,652,000 1.6175 -0.61%
2025-12-30 0 1.650 1.640 1.650 1.640 1.680 1,187,000 1,966,123 1.6564 1.650 1.640 1.650 1.640 1.680 1,187,000 1.6564 -1.79%
2025-12-29 0 1.680 1.660 1.680 1.660 1.720 1,621,500 2,730,405 1.6839 1.680 1.660 1.680 1.660 1.720 1,621,500 1.6839 -4.00%
2025-12-24 0 1.750 1.730 1.750 1.730 1.760 766,892 1,335,621 1.7416 1.750 1.730 1.750 1.730 1.760 766,892 1.7416 -0.57%
2025-12-23 0 1.760 1.720 1.760 1.720 1.800 919,500 1,600,090 1.7402 1.760 1.720 1.760 1.720 1.800 919,500 1.7402 -0.56%
2025-12-22 0 1.770 1.760 1.770 1.710 1.780 1,267,000 2,234,165 1.7634 1.770 1.760 1.770 1.710 1.780 1,267,000 1.7634 3.51%
2025-12-19 0 1.710 1.710 1.720 1.680 1.740 1,020,510 1,750,909 1.7157 1.710 1.710 1.720 1.680 1.740 1,020,510 1.7157 1.18%
2025-12-18 0 1.690 1.680 1.690 1.660 1.710 781,010 1,314,196 1.6827 1.690 1.680 1.690 1.660 1.710 781,010 1.6827 0.00%
2025-12-17 0 1.690 1.680 1.690 1.680 1.740 1,383,010 2,351,962 1.7006 1.690 1.680 1.690 1.680 1.740 1,383,010 1.7006 0.00%
2025-12-16 0 1.690 1.690 1.700 1.650 1.690 864,500 1,448,005 1.6750 1.690 1.690 1.700 1.650 1.690 864,500 1.6750 1.20%
2025-12-15 0 1.670 1.670 1.690 1.670 1.700 551,000 928,465 1.6851 1.670 1.670 1.690 1.670 1.700 551,000 1.6851 -1.18%
2025-12-12 0 1.690 1.670 1.690 1.660 1.690 1,010,000 1,691,671 1.6749 1.690 1.670 1.690 1.660 1.690 1,010,000 1.6749 1.20%
2025-12-11 0 1.670 1.650 1.670 1.650 1.680 443,000 736,570 1.6627 1.670 1.650 1.670 1.650 1.680 443,000 1.6627 -0.60%
2025-12-10 0 1.680 1.670 1.680 1.620 1.680 1,785,500 2,954,145 1.6545 1.680 1.670 1.680 1.620 1.680 1,785,500 1.6545 2.44%
2025-12-09 0 1.640 1.630 1.640 1.570 1.640 3,785,010 6,026,299 1.5921 1.640 1.630 1.640 1.570 1.640 3,785,010 1.5921 1.86%
2025-12-08 0 1.610 1.610 1.630 1.570 1.660 4,436,175 7,141,608 1.6099 1.610 1.610 1.630 1.570 1.660 4,436,175 1.6099 3.21%
2025-12-05 0 1.560 1.560 1.580 1.560 1.640 1,616,511 2,575,812 1.5934 1.560 1.560 1.580 1.560 1.640 1,616,511 1.5934 -3.11%
2025-12-04 0 1.610 1.600 1.610 1.610 1.640 515,510 833,489 1.6168 1.610 1.600 1.610 1.610 1.640 515,510 1.6168 -0.62%
2025-12-03 0 1.620 1.610 1.620 1.610 1.630 285,010 461,313 1.6186 1.620 1.610 1.620 1.610 1.630 285,010 1.6186 0.00%
2025-12-02 0 1.620 1.610 1.620 1.620 1.690 1,481,599 2,423,333 1.6356 1.620 1.610 1.620 1.620 1.690 1,481,599 1.6356 -2.41%
2025-12-01 0 1.660 1.650 1.660 1.650 1.700 405,010 675,861 1.6688 1.660 1.650 1.660 1.650 1.700 405,010 1.6688 -1.78%
2025-11-28 0 1.690 1.680 1.690 1.680 1.730 288,078 486,993 1.6905 1.690 1.680 1.690 1.680 1.730 288,078 1.6905 0.00%
2025-11-27 0 1.690 1.680 1.690 1.650 1.700 786,510 1,314,622 1.6715 1.690 1.680 1.690 1.650 1.700 786,510 1.6715 0.00%
2025-11-26 0 1.690 1.680 1.690 1.680 1.710 368,254 622,912 1.6915 1.690 1.680 1.690 1.680 1.710 368,254 1.6915 0.60%
2025-11-25 0 1.680 1.670 1.680 1.670 1.780 674,510 1,143,587 1.6954 1.680 1.670 1.680 1.670 1.780 674,510 1.6954 -3.45%
2025-11-24 0 1.740 1.740 1.750 1.660 1.740 1,224,610 2,075,157 1.6945 1.740 1.740 1.750 1.660 1.740 1,224,610 1.6945 4.82%
2025-11-21 0 1.660 1.650 1.660 1.650 1.720 725,020 1,216,428 1.6778 1.660 1.650 1.660 1.650 1.720 725,020 1.6778 -1.19%
2025-11-20 0 1.680 1.670 1.680 1.650 1.710 678,500 1,144,949 1.6875 1.680 1.670 1.680 1.650 1.710 678,500 1.6875 -1.75%
2025-11-19 0 1.710 1.670 1.710 1.650 1.730 1,269,000 2,139,726 1.6862 1.710 1.670 1.710 1.650 1.730 1,269,000 1.6862 0.00%
2025-11-18 0 1.710 1.710 1.720 1.710 1.760 832,500 1,433,445 1.7219 1.710 1.710 1.720 1.710 1.760 832,500 1.7219 -3.39%
2025-11-17 0 1.770 1.740 1.770 1.730 1.770 560,000 980,118 1.7502 1.770 1.740 1.770 1.730 1.770 560,000 1.7502 0.00%
2025-11-14 0 1.770 1.750 1.770 1.750 1.800 484,500 859,090 1.7731 1.770 1.750 1.770 1.750 1.800 484,500 1.7731 0.00%
2025-11-13 0 1.770 1.760 1.770 1.760 1.840 476,000 845,614 1.7765 1.770 1.760 1.770 1.760 1.840 476,000 1.7765 -3.80%
2025-11-12 0 1.840 1.820 1.840 1.790 1.880 675,500 1,235,112 1.8284 1.840 1.820 1.840 1.790 1.880 675,500 1.8284 3.37%
2025-11-11 0 1.780 1.780 1.810 1.770 1.810 203,500 364,662 1.7920 1.780 1.780 1.810 1.770 1.810 203,500 1.7920 -2.20%
2025-11-10 0 1.820 1.800 1.820 1.750 1.860 1,201,000 2,174,537 1.8106 1.820 1.800 1.820 1.750 1.860 1,201,000 1.8106 4.00%
2025-11-07 0 1.750 1.740 1.750 1.730 1.890 446,000 785,031 1.7602 1.750 1.740 1.750 1.730 1.890 446,000 1.7602 -2.23%
2025-11-06 0 1.790 1.760 1.790 1.760 1.800 719,000 1,279,806 1.7800 1.790 1.760 1.790 1.760 1.800 719,000 1.7800 -1.10%
2025-11-05 0 1.810 1.780 1.810 1.780 1.820 553,500 993,320 1.7946 1.810 1.780 1.810 1.780 1.820 553,500 1.7946 0.00%
2025-11-04 0 1.810 1.790 1.810 1.790 1.860 589,000 1,067,885 1.8130 1.810 1.790 1.810 1.790 1.860 589,000 1.8130 -2.69%
2025-11-03 0 1.860 1.830 1.860 1.800 1.920 1,058,500 1,945,174 1.8377 1.860 1.830 1.860 1.800 1.920 1,058,500 1.8377 2.20%
2025-10-31 0 1.820 1.810 1.820 1.800 1.880 1,087,520 2,000,384 1.8394 1.820 1.810 1.820 1.800 1.880 1,087,520 1.8394 -2.15%
2025-10-30 0 1.860 1.850 1.860 1.850 1.920 961,000 1,797,402 1.8703 1.860 1.850 1.860 1.850 1.920 961,000 1.8703 -2.62%
2025-10-28 0 1.910 1.910 1.920 1.890 1.930 527,500 1,005,933 1.9070 1.910 1.910 1.920 1.890 1.930 527,500 1.9070 -1.55%
2025-10-27 0 1.940 1.920 1.940 1.900 1.970 988,500 1,898,112 1.9202 1.940 1.920 1.940 1.900 1.970 988,500 1.9202 1.57%
2025-10-24 0 1.910 1.900 1.910 1.910 1.980 439,000 853,260 1.9436 1.910 1.900 1.910 1.910 1.980 439,000 1.9436 -1.04%
2025-10-23 0 1.930 1.900 1.930 1.880 1.940 1,208,500 2,318,445 1.9184 1.930 1.900 1.930 1.880 1.940 1,208,500 1.9184 1.05%
2025-10-22 0 1.910 1.910 1.930 1.910 1.970 670,000 1,291,745 1.9280 1.910 1.910 1.930 1.910 1.970 670,000 1.9280 -4.50%
2025-10-21 0 2.000 1.990 2.000 1.970 2.030 845,000 1,689,947 1.9999 2.000 1.990 2.000 1.970 2.030 845,000 1.9999 2.56%
2025-10-20 0 1.950 1.940 1.950 1.920 2.030 2,785,500 5,422,125 1.9466 1.950 1.940 1.950 1.920 2.030 2,785,500 1.9466 -1.02%
2025-10-17 0 1.970 1.960 1.970 1.970 2.090 942,500 1,890,027 2.0053 1.970 1.960 1.970 1.970 2.090 942,500 2.0053 -3.90%
2025-10-16 0 2.050 2.050 2.060 2.040 2.120 2,018,774 4,168,530 2.0649 2.050 2.050 2.060 2.040 2.120 2,018,774 2.0649 -3.30%
2025-10-15 0 2.120 2.120 2.130 1.990 2.120 1,852,274 3,872,016 2.0904 2.120 2.120 2.130 1.990 2.120 1,852,274 2.0904 5.47%
2025-10-14 0 2.010 2.010 2.030 2.000 2.120 1,373,500 2,796,499 2.0360 2.010 2.010 2.030 2.000 2.120 1,373,500 2.0360 -1.95%
2025-10-13 0 2.050 2.030 2.050 1.980 2.050 985,500 1,983,704 2.0129 2.050 2.030 2.050 1.980 2.050 985,500 2.0129 1.99%
2025-10-10 0 2.010 2.010 2.020 2.010 2.050 1,061,000 2,151,851 2.0281 2.010 2.010 2.020 2.010 2.050 1,061,000 2.0281 -1.47%
2025-10-09 0 2.040 2.030 2.040 1.990 2.060 2,307,953 4,681,448 2.0284 2.040 2.030 2.040 1.990 2.060 2,307,953 2.0284 -0.97%
2025-10-08 0 2.060 2.060 2.070 2.010 2.060 1,466,500 2,979,736 2.0319 2.060 2.060 2.070 2.010 2.060 1,466,500 2.0319 0.00%
2025-10-06 0 2.060 2.050 2.060 1.980 2.060 1,014,500 2,063,840 2.0343 2.060 2.050 2.060 1.980 2.060 1,014,500 2.0343 2.49%
2025-10-03 0 2.010 2.000 2.010 2.000 2.060 658,000 1,327,815 2.0180 2.010 2.000 2.010 2.000 2.060 658,000 2.0180 -1.95%
2025-10-02 0 2.050 2.030 2.050 1.970 2.050 1,527,885 3,085,993 2.0198 2.050 2.030 2.050 1.970 2.050 1,527,885 2.0198 0.49%
2025-09-30 0 2.040 2.030 2.040 2.010 2.060 2,294,000 4,680,480 2.0403 2.040 2.030 2.040 2.010 2.060 2,294,000 2.0403 0.99%
2025-09-29 0 2.020 2.020 2.030 1.980 2.060 1,209,001 2,438,001 2.0165 2.020 2.020 2.030 1.980 2.060 1,209,001 2.0165 1.51%
2025-09-26 0 1.990 1.970 1.990 1.950 2.050 3,937,540 7,770,043 1.9733 1.990 1.970 1.990 1.950 2.050 3,937,540 1.9733 -1.49%
2025-09-25 0 2.020 2.000 2.020 2.000 2.090 2,972,500 6,004,197 2.0199 2.020 2.000 2.020 2.000 2.090 2,972,500 2.0199 -1.94%
2025-09-24 0 2.060 2.050 2.060 2.040 2.110 2,972,000 6,114,680 2.0574 2.060 2.050 2.060 2.040 2.110 2,972,000 2.0574 -1.90%
2025-09-23 0 2.100 2.090 2.100 2.050 2.120 2,451,000 5,091,557 2.0773 2.100 2.090 2.100 2.050 2.120 2,451,000 2.0773 0.00%
2025-09-22 0 2.100 2.090 2.100 2.080 2.180 2,884,500 6,079,245 2.1076 2.100 2.090 2.100 2.080 2.180 2,884,500 2.1076 -3.23%
2025-09-19 0 2.170 2.160 2.170 2.140 2.240 3,387,510 7,361,276 2.1731 2.170 2.160 2.170 2.140 2.240 3,387,510 2.1731 -2.25%
2025-09-18 0 2.220 2.220 2.250 2.200 2.320 2,659,000 5,942,307 2.2348 2.220 2.220 2.250 2.200 2.320 2,659,000 2.2348 -4.72%
2025-09-17 0 2.330 2.290 2.330 2.210 2.330 3,590,500 8,129,905 2.2643 2.330 2.290 2.330 2.210 2.330 3,590,500 2.2643 0.43%
2025-09-16 0 2.320 2.300 2.320 2.210 2.320 3,125,000 7,080,853 2.2659 2.320 2.300 2.320 2.210 2.320 3,125,000 2.2659 1.75%
2025-09-15 0 2.280 2.270 2.280 2.250 2.280 1,723,000 3,902,330 2.2648 2.280 2.270 2.280 2.250 2.280 1,723,000 2.2648 0.00%
2025-09-12 0 2.280 2.270 2.280 2.280 2.330 1,196,000 2,747,129 2.2969 2.280 2.270 2.280 2.280 2.330 1,196,000 2.2969 -2.15%
2025-09-11 0 2.330 2.300 2.330 2.310 2.350 2,382,000 5,538,877 2.3253 2.330 2.300 2.330 2.310 2.350 2,382,000 2.3253 0.00%
2025-09-10 0 2.330 2.310 2.330 2.300 2.360 2,181,500 5,062,412 2.3206 2.330 2.310 2.330 2.300 2.360 2,181,500 2.3206 -3.32%
2025-09-09 0 2.410 2.370 2.410 2.290 2.410 2,875,684 6,824,002 2.3730 2.410 2.370 2.410 2.290 2.410 2,875,684 2.3730 2.12%
2025-09-08 0 2.360 2.350 2.360 2.260 2.380 4,042,000 9,496,180 2.3494 2.360 2.350 2.360 2.260 2.380 4,042,000 2.3494 2.16%
2025-09-05 0 2.310 2.310 2.330 2.240 2.330 6,229,500 14,316,876 2.2982 2.310 2.310 2.330 2.240 2.330 6,229,500 2.2982 1.32%
2025-09-04 0 2.280 2.270 2.280 2.270 2.380 7,381,520 16,995,041 2.3024 2.280 2.270 2.280 2.270 2.380 7,381,520 2.3024 -4.60%
2025-09-03 0 2.390 2.380 2.390 2.360 2.420 2,193,000 5,231,551 2.3856 2.390 2.380 2.390 2.360 2.420 2,193,000 2.3856 -0.83%
2025-09-02 0 2.410 2.400 2.410 2.380 2.510 2,578,500 6,201,730 2.4052 2.410 2.400 2.410 2.380 2.510 2,578,500 2.4052 -2.43%
2025-09-01 0 2.470 2.460 2.470 2.430 2.510 3,031,500 7,499,965 2.4740 2.470 2.460 2.470 2.430 2.510 3,031,500 2.4740 1.23%
2025-08-29 0 2.440 2.440 2.460 2.440 2.550 10,978,500 27,299,025 2.4866 2.440 2.440 2.460 2.440 2.550 10,978,500 2.4866 0.83%
2025-08-28 0 2.420 2.410 2.420 2.360 2.500 3,236,000 7,847,850 2.4252 2.420 2.410 2.420 2.360 2.500 3,236,000 2.4252 -2.42%
2025-08-27 0 2.480 2.470 2.480 2.460 2.610 5,424,000 13,518,955 2.4924 2.480 2.470 2.480 2.460 2.610 5,424,000 2.4924 -4.25%
2025-08-26 0 2.590 2.580 2.590 2.570 2.600 2,754,000 7,120,310 2.5854 2.590 2.580 2.590 2.570 2.600 2,754,000 2.5854 0.78%
2025-08-25 0 2.570 2.570 2.580 2.390 2.590 16,205,981 40,606,297 2.5056 2.570 2.570 2.580 2.390 2.590 16,205,981 2.5056 2.80%
2025-08-22 0 2.500 2.500 2.510 2.480 2.550 4,408,500 11,046,305 2.5057 2.500 2.500 2.510 2.480 2.550 4,408,500 2.5057 -0.79%
2025-08-21 0 2.520 2.520 2.530 2.510 2.600 1,903,000 4,846,245 2.5466 2.520 2.520 2.530 2.510 2.600 1,903,000 2.5466 -1.18%
2025-08-20 0 2.550 2.530 2.550 2.480 2.560 5,173,000 13,032,540 2.5193 2.550 2.530 2.550 2.480 2.560 5,173,000 2.5193 0.00%
2025-08-19 0 2.550 2.540 2.550 2.460 2.600 14,303,000 36,486,649 2.5510 2.550 2.540 2.550 2.460 2.600 14,303,000 2.5510 0.39%
2025-08-18 0 2.540 2.540 2.550 2.540 2.780 18,831,000 48,871,065 2.5952 2.540 2.540 2.550 2.540 2.780 18,831,000 2.5952 -7.97%
2025-08-15 0 2.760 2.750 2.760 2.700 2.770 3,000,000 8,245,635 2.7485 2.760 2.750 2.760 2.700 2.770 3,000,000 2.7485 1.10%
2025-08-14 0 2.730 2.720 2.730 2.720 2.850 2,449,000 6,762,837 2.7615 2.730 2.720 2.730 2.720 2.850 2,449,000 2.7615 -1.09%
2025-08-13 0 2.760 2.760 2.770 2.730 2.850 7,276,000 20,237,730 2.7814 2.760 2.760 2.770 2.730 2.850 7,276,000 2.7814 1.47%
2025-08-12 0 2.720 2.710 2.720 2.710 2.760 1,475,500 4,028,875 2.7305 2.720 2.710 2.720 2.710 2.760 1,475,500 2.7305 -0.37%
2025-08-11 0 2.730 2.730 2.740 2.720 2.800 3,667,500 10,064,715 2.7443 2.730 2.730 2.740 2.720 2.800 3,667,500 2.7443 -1.09%
2025-08-08 0 2.760 2.760 2.790 2.760 2.840 2,793,500 7,788,675 2.7881 2.760 2.760 2.790 2.760 2.840 2,793,500 2.7881 -2.82%
2025-08-07 0 2.840 2.830 2.840 2.700 2.840 10,317,000 28,712,412 2.7830 2.840 2.830 2.840 2.700 2.840 10,317,000 2.7830 5.19%
2025-08-06 0 2.700 2.690 2.700 2.690 2.740 1,917,000 5,196,155 2.7106 2.700 2.690 2.700 2.690 2.740 1,917,000 2.7106 -1.10%
2025-08-05 0 2.730 2.720 2.730 2.680 2.730 2,735,500 7,418,413 2.7119 2.730 2.720 2.730 2.680 2.730 2,735,500 2.7119 1.11%
2025-08-04 0 2.700 2.690 2.700 2.670 2.730 3,873,000 10,441,319 2.6959 2.700 2.690 2.700 2.670 2.730 3,873,000 2.6959 -0.74%
2025-08-01 0 2.720 2.710 2.720 2.700 2.760 4,347,500 11,870,400 2.7304 2.720 2.710 2.720 2.700 2.760 4,347,500 2.7304 -1.09%
2025-07-31 0 2.750 2.730 2.750 2.700 2.750 5,358,500 14,638,345 2.7318 2.750 2.730 2.750 2.700 2.750 5,358,500 2.7318 0.73%
2025-07-30 0 2.730 2.720 2.730 2.660 2.760 5,323,000 14,525,048 2.7287 2.730 2.720 2.730 2.660 2.760 5,323,000 2.7287 1.11%
2025-07-29 0 2.700 2.680 2.700 2.630 2.730 8,560,500 23,043,990 2.6919 2.700 2.680 2.700 2.630 2.730 8,560,500 2.6919 3.05%
2025-07-28 0 2.620 2.620 2.630 2.530 2.650 7,936,000 20,566,885 2.5916 2.620 2.620 2.630 2.530 2.650 7,936,000 2.5916 0.38%
2025-07-25 0 2.610 2.600 2.610 2.580 2.690 4,916,000 12,865,740 2.6171 2.610 2.600 2.610 2.580 2.690 4,916,000 2.6171 -2.97%
2025-07-24 0 2.690 2.680 2.690 2.600 2.690 5,813,500 15,422,670 2.6529 2.690 2.680 2.690 2.600 2.690 5,813,500 2.6529 3.46%
2025-07-23 0 2.600 2.590 2.600 2.560 2.620 3,096,504 8,013,340 2.5879 2.600 2.590 2.600 2.560 2.620 3,096,504 2.5879 0.78%
2025-07-22 0 2.580 2.570 2.580 2.550 2.610 4,386,500 11,294,795 2.5749 2.580 2.570 2.580 2.550 2.610 4,386,500 2.5749 -0.39%
2025-07-21 0 2.590 2.580 2.590 2.470 2.610 17,763,500 45,133,525 2.5408 2.590 2.580 2.590 2.470 2.610 17,763,500 2.5408 4.02%
2025-07-18 0 2.490 2.490 2.500 2.380 2.820 80,766,500 210,594,905 2.6075 2.490 2.490 2.500 2.380 2.820 80,766,500 2.6075 4.62%
2025-07-17 0 2.380 2.370 2.380 2.330 2.420 2,159,704 5,098,991 2.3610 2.380 2.370 2.380 2.330 2.420 2,159,704 2.3610 -0.42%
2025-07-16 0 2.390 2.390 2.400 2.360 2.420 2,541,500 6,070,615 2.3886 2.390 2.390 2.400 2.360 2.420 2,541,500 2.3886 1.70%
2025-07-15 0 2.350 2.340 2.350 2.260 2.360 5,077,800 11,715,323 2.3072 2.350 2.340 2.350 2.260 2.360 5,077,800 2.3072 0.00%
2025-07-14 0 2.350 2.340 2.350 2.280 2.360 5,241,000 12,253,567 2.3380 2.350 2.340 2.350 2.280 2.360 5,241,000 2.3380 3.52%
2025-07-11 0 2.270 2.250 2.270 2.250 2.310 4,165,395 9,472,800 2.2742 2.270 2.250 2.270 2.250 2.310 4,165,395 2.2742 0.44%
2025-07-10 0 2.260 2.260 2.270 2.250 2.330 3,092,500 7,043,807 2.2777 2.260 2.260 2.270 2.250 2.330 3,092,500 2.2777 -2.16%
2025-07-09 0 2.310 2.310 2.320 2.280 2.340 2,751,000 6,373,910 2.3169 2.310 2.310 2.320 2.280 2.340 2,751,000 2.3169 -0.43%
2025-07-08 0 2.320 2.320 2.330 2.300 2.390 4,621,237 10,799,502 2.3369 2.320 2.320 2.330 2.300 2.390 4,621,237 2.3369 -0.43%
2025-07-07 0 2.330 2.330 2.340 2.320 2.450 9,305,500 21,890,145 2.3524 2.330 2.330 2.340 2.320 2.450 9,305,500 2.3524 -4.51%
2025-07-04 0 2.440 2.440 2.450 2.410 2.470 3,546,000 8,659,680 2.4421 2.440 2.440 2.450 2.410 2.470 3,546,000 2.4421 0.00%
2025-07-03 0 2.440 2.430 2.440 2.390 2.450 3,817,000 9,243,905 2.4218 2.440 2.430 2.440 2.390 2.450 3,817,000 2.4218 0.00%
2025-07-02 0 2.440 2.440 2.450 2.420 2.540 2,804,000 6,922,475 2.4688 2.440 2.440 2.450 2.420 2.540 2,804,000 2.4688 -2.79%
2025-06-30 0 2.510 2.500 2.510 2.410 2.520 4,281,000 10,603,540 2.4769 2.510 2.500 2.510 2.410 2.520 4,281,000 2.4769 2.87%
2025-06-27 0 2.440 2.420 2.440 2.360 2.440 7,067,510 16,979,953 2.4025 2.440 2.420 2.440 2.360 2.440 7,067,510 2.4025 0.83%
2025-06-26 0 2.420 2.410 2.420 2.390 2.430 1,085,988 2,618,375 2.4111 2.420 2.410 2.420 2.390 2.430 1,085,988 2.4111 0.00%
2025-06-25 0 2.420 2.400 2.420 2.360 2.430 2,725,000 6,538,795 2.3996 2.420 2.400 2.420 2.360 2.430 2,725,000 2.3996 0.41%
2025-06-24 0 2.410 2.410 2.420 2.410 2.440 691,405 1,675,191 2.4229 2.410 2.410 2.420 2.410 2.440 691,405 2.4229 0.00%
2025-06-23 0 2.410 2.410 2.430 2.390 2.440 4,523,500 10,995,245 2.4307 2.410 2.410 2.430 2.390 2.440 4,523,500 2.4307 0.00%
2025-06-20 0 2.410 2.410 2.420 2.390 2.440 6,217,000 15,004,060 2.4134 2.410 2.410 2.420 2.390 2.440 6,217,000 2.4134 -1.23%
2025-06-19 0 2.440 2.430 2.440 2.380 2.460 4,557,500 11,039,455 2.4223 2.440 2.430 2.440 2.380 2.460 4,557,500 2.4223 -0.41%
2025-06-18 0 2.450 2.420 2.450 2.410 2.480 2,477,200 6,062,433 2.4473 2.450 2.420 2.450 2.410 2.480 2,477,200 2.4473 0.00%
2025-06-17 0 2.450 2.430 2.450 2.400 2.450 4,116,000 10,012,290 2.4325 2.450 2.430 2.450 2.400 2.450 4,116,000 2.4325 0.00%
2025-06-16 0 2.450 2.440 2.450 2.380 2.450 2,669,500 6,458,360 2.4193 2.450 2.440 2.450 2.380 2.450 2,669,500 2.4193 0.41%
2025-06-13 0 2.440 2.420 2.440 2.360 2.450 4,513,020 10,853,327 2.4049 2.440 2.420 2.440 2.360 2.450 4,513,020 2.4049 0.41%
2025-06-12 0 2.430 2.420 2.430 2.420 2.550 9,748,628 24,086,242 2.4707 2.430 2.420 2.430 2.420 2.550 9,748,628 2.4707 -5.45%
2025-06-11 0 2.570 2.560 2.570 2.560 2.590 3,142,500 8,081,830 2.5718 2.570 2.560 2.570 2.560 2.590 3,142,500 2.5718 -0.77%
2025-06-10 0 2.590 2.580 2.590 2.550 2.590 3,538,500 9,098,830 2.5714 2.590 2.580 2.590 2.550 2.590 3,538,500 2.5714 0.00%
2025-06-09 0 2.590 2.580 2.590 2.560 2.600 3,858,000 9,941,425 2.5768 2.590 2.580 2.590 2.560 2.600 3,858,000 2.5768 -0.38%
2025-06-06 0 2.600 2.600 2.610 2.550 2.630 3,467,500 8,968,835 2.5865 2.600 2.600 2.610 2.550 2.630 3,467,500 2.5865 -0.38%
2025-06-05 0 2.610 2.600 2.610 2.560 2.680 3,377,000 8,771,055 2.5973 2.610 2.600 2.610 2.560 2.680 3,377,000 2.5973 -0.38%
2025-06-04 0 2.620 2.620 2.630 2.560 2.620 1,782,000 4,632,382 2.5995 2.620 2.620 2.630 2.560 2.620 1,782,000 2.5995 1.16%
2025-06-03 0 2.590 2.570 2.590 2.560 2.600 1,457,500 3,768,785 2.5858 2.590 2.570 2.590 2.560 2.600 1,457,500 2.5858 0.39%
2025-06-02 0 2.580 2.570 2.590 2.500 2.600 1,358,000 3,478,350 2.5614 2.580 2.570 2.590 2.500 2.600 1,358,000 2.5614 -1.90%
2025-05-30 0 2.630 2.620 2.630 2.560 2.640 5,936,010 15,517,479 2.6141 2.630 2.620 2.630 2.560 2.640 5,936,010 2.6141 0.00%
2025-05-29 0 2.630 2.600 2.630 2.550 2.640 8,933,500 23,178,288 2.5945 2.630 2.600 2.630 2.550 2.640 8,933,500 2.5945 -0.75%
2025-05-28 0 2.650 2.640 2.650 2.620 2.730 5,775,500 15,524,676 2.6880 2.650 2.640 2.650 2.620 2.730 5,775,500 2.6880 1.15%
2025-05-27 0 2.620 2.600 2.620 2.570 2.620 2,698,500 7,022,448 2.6024 2.620 2.600 2.620 2.570 2.620 2,698,500 2.6024 1.16%
2025-05-26 0 2.590 2.560 2.590 2.540 2.600 5,507,500 14,097,005 2.5596 2.590 2.560 2.590 2.540 2.600 5,507,500 2.5596 0.00%
2025-05-23 0 2.590 2.560 2.590 2.490 2.600 7,385,348 18,810,317 2.5470 2.590 2.560 2.590 2.490 2.600 7,385,348 2.5470 0.39%
2025-05-22 0 2.580 2.580 2.590 2.580 2.700 7,787,000 20,285,950 2.6051 2.580 2.580 2.590 2.580 2.700 7,787,000 2.6051 -4.09%
2025-05-21 0 2.690 2.690 2.700 2.630 2.750 7,142,500 19,054,780 2.6678 2.690 2.690 2.700 2.630 2.750 7,142,500 2.6678 -1.82%
2025-05-20 0 2.740 2.740 2.750 2.700 2.780 6,891,000 18,901,790 2.7430 2.740 2.740 2.750 2.700 2.780 6,891,000 2.7430 1.86%
2025-05-19 0 2.740 2.730 2.740 2.610 2.740 6,056,000 16,330,125 2.6965 2.690 2.680 2.690 2.562 2.690 6,168,565 2.6473 3.40%
2025-05-16 0 2.650 2.630 2.650 2.520 2.660 4,922,510 12,820,488 2.6045 2.602 2.582 2.602 2.474 2.611 5,014,006 2.5569 3.11%
2025-05-15 0 2.570 2.560 2.570 2.540 2.580 3,540,000 9,061,149 2.5596 2.523 2.513 2.523 2.494 2.533 3,605,799 2.5129 -0.77%
2025-05-14 0 2.590 2.580 2.590 2.490 2.590 5,723,995 14,659,056 2.5610 2.543 2.533 2.543 2.445 2.543 5,830,389 2.5143 3.60%
2025-05-13 0 2.500 2.500 2.510 2.450 2.510 5,332,000 13,213,725 2.4782 2.454 2.454 2.464 2.405 2.464 5,431,108 2.4330 0.00%
2025-05-12 0 2.500 2.490 2.500 2.480 2.590 9,488,000 23,913,130 2.5204 2.454 2.445 2.454 2.435 2.543 9,664,357 2.4744 -2.72%
2025-05-09 0 2.570 2.540 2.570 2.500 2.580 4,540,500 11,575,957 2.5495 2.523 2.494 2.523 2.454 2.533 4,624,896 2.5030 1.58%
2025-05-08 0 2.530 2.530 2.540 2.510 2.580 5,290,500 13,440,507 2.5405 2.484 2.484 2.494 2.464 2.533 5,388,836 2.4941 -1.94%
2025-05-07 0 2.580 2.570 2.580 2.560 2.630 6,910,000 17,916,340 2.5928 2.533 2.523 2.533 2.513 2.582 7,038,439 2.5455 0.39%
2025-05-06 0 2.570 2.560 2.570 2.520 2.610 8,669,501 22,124,255 2.5520 2.523 2.513 2.523 2.474 2.562 8,830,644 2.5054 -3.38%
2025-05-02 0 2.660 2.620 2.660 2.480 2.670 2,079,500 5,364,619 2.5798 2.611 2.572 2.611 2.435 2.621 2,118,152 2.5327 5.56%
2025-04-30 0 2.520 2.500 2.520 2.460 2.560 8,647,500 21,702,304 2.5097 2.474 2.454 2.474 2.415 2.513 8,808,234 2.4639 2.86%
2025-04-29 0 2.450 2.440 2.450 2.410 2.490 4,506,000 11,061,880 2.4549 2.405 2.395 2.405 2.366 2.445 4,589,755 2.4101 0.82%
2025-04-28 0 2.430 2.420 2.430 2.370 2.500 9,384,500 22,854,257 2.4353 2.386 2.376 2.386 2.327 2.454 9,558,933 2.3909 -1.62%
2025-04-25 0 2.470 2.470 2.490 2.420 2.540 9,500,500 23,538,740 2.4776 2.425 2.425 2.445 2.376 2.494 9,677,089 2.4324 -1.98%
2025-04-24 0 2.520 2.500 2.520 2.440 2.540 6,105,500 15,132,945 2.4786 2.474 2.454 2.474 2.395 2.494 6,218,985 2.4333 0.40%
2025-04-23 0 2.510 2.490 2.510 2.470 2.640 11,197,000 28,385,156 2.5351 2.464 2.445 2.464 2.425 2.592 11,405,123 2.4888 -0.79%
2025-04-22 0 2.530 2.520 2.530 2.300 2.540 17,467,000 42,516,500 2.4341 2.484 2.474 2.484 2.258 2.494 17,791,665 2.3897 5.42%
2025-04-17 0 2.400 2.400 2.410 2.360 2.500 13,457,500 32,506,835 2.4155 2.356 2.356 2.366 2.317 2.454 13,707,639 2.3714 -1.23%
2025-04-16 0 2.430 2.410 2.430 2.380 2.600 21,294,500 52,324,725 2.4572 2.386 2.366 2.386 2.337 2.553 21,690,309 2.4124 -2.02%
2025-04-15 0 2.480 2.470 2.480 2.300 2.620 41,554,000 103,145,395 2.4822 2.435 2.425 2.435 2.258 2.572 42,326,379 2.4369 7.83%
2025-04-14 0 2.300 2.290 2.300 2.200 2.300 7,890,950 17,807,539 2.2567 2.258 2.248 2.258 2.160 2.258 8,037,622 2.2155 1.32%
2025-04-11 0 2.270 2.260 2.270 2.180 2.280 11,374,500 25,401,757 2.2332 2.229 2.219 2.229 2.140 2.238 11,585,922 2.1925 2.71%
2025-04-10 0 2.210 2.200 2.210 2.110 2.210 8,338,018 18,115,590 2.1726 2.170 2.160 2.170 2.071 2.170 8,493,000 2.1330 2.79%
2025-04-09 0 2.150 2.130 2.150 1.980 2.150 8,529,000 17,756,415 2.0819 2.111 2.091 2.111 1.944 2.111 8,687,532 2.0439 5.39%
2025-04-08 0 2.040 2.030 2.040 1.980 2.070 8,537,500 17,279,255 2.0239 2.003 1.993 2.003 1.944 2.032 8,696,190 1.9870 2.00%
2025-04-07 0 2.000 1.960 2.000 1.900 2.070 16,470,500 32,698,477 1.9853 1.964 1.924 1.964 1.865 2.032 16,776,643 1.9490 -5.66%
2025-04-03 0 2.120 2.100 2.120 2.030 2.120 6,288,000 13,090,685 2.0819 2.081 2.062 2.081 1.993 2.081 6,404,877 2.0439 1.44%
2025-04-02 0 2.090 2.090 2.100 1.980 2.130 9,999,000 20,729,984 2.0732 2.052 2.052 2.062 1.944 2.091 10,184,855 2.0354 5.03%
2025-04-01 0 1.990 1.970 1.990 1.950 2.070 7,229,000 14,569,970 2.0155 1.954 1.934 1.954 1.914 2.032 7,363,368 1.9787 1.53%
2025-03-31 0 1.960 1.950 1.960 1.830 1.970 13,926,000 26,786,524 1.9235 1.924 1.914 1.924 1.797 1.934 14,184,848 1.8884 5.38%
2025-03-28 0 1.860 1.830 1.860 1.720 1.890 9,765,000 17,473,610 1.7894 1.826 1.797 1.826 1.689 1.856 9,946,506 1.7568 6.29%
2025-03-27 0 1.750 1.750 1.760 1.720 1.760 990,000 1,726,682 1.7441 1.718 1.718 1.728 1.689 1.728 1,008,401 1.7123 1.16%
2025-03-26 0 1.730 1.730 1.750 1.710 1.750 1,665,500 2,878,125 1.7281 1.698 1.698 1.718 1.679 1.718 1,696,457 1.6966 -1.14%
2025-03-25 0 1.750 1.730 1.750 1.720 1.750 903,500 1,568,790 1.7363 1.718 1.698 1.718 1.689 1.718 920,294 1.7047 0.57%
2025-03-24 0 1.740 1.740 1.750 1.730 1.760 694,500 1,214,300 1.7485 1.708 1.708 1.718 1.698 1.728 707,409 1.7165 -0.57%
2025-03-21 0 1.750 1.750 1.760 1.740 1.810 4,750,000 8,405,190 1.7695 1.718 1.718 1.728 1.708 1.777 4,838,290 1.7372 -3.31%
2025-03-20 0 1.810 1.810 1.820 1.810 1.870 3,534,000 6,489,470 1.8363 1.777 1.777 1.787 1.777 1.836 3,599,688 1.8028 -4.23%
2025-03-19 0 1.890 1.880 1.890 1.870 1.920 1,401,000 2,641,970 1.8858 1.856 1.846 1.856 1.836 1.885 1,427,041 1.8514 0.00%
2025-03-18 0 1.890 1.890 1.900 1.880 1.920 2,486,500 4,722,700 1.8993 1.856 1.856 1.865 1.846 1.885 2,532,717 1.8647 -1.56%
2025-03-17 0 1.920 1.900 1.920 1.900 1.960 2,711,000 5,209,130 1.9215 1.885 1.865 1.885 1.865 1.924 2,761,390 1.8864 1.59%
2025-03-14 0 1.890 1.890 1.910 1.830 1.920 5,172,500 9,822,095 1.8989 1.856 1.856 1.875 1.797 1.885 5,268,643 1.8643 3.28%
2025-03-13 0 1.830 1.830 1.840 1.800 1.890 1,897,500 3,477,851 1.8329 1.797 1.797 1.806 1.767 1.856 1,932,770 1.7994 -2.66%
2025-03-12 0 1.880 1.870 1.880 1.880 1.960 2,554,500 4,907,329 1.9211 1.846 1.836 1.846 1.846 1.924 2,601,981 1.8860 -2.59%
2025-03-11 0 1.930 1.930 1.940 1.790 1.950 5,804,000 10,989,655 1.8935 1.895 1.895 1.905 1.757 1.914 5,911,881 1.8589 4.89%
2025-03-10 0 1.840 1.830 1.840 1.810 1.880 3,547,000 6,513,075 1.8362 1.806 1.797 1.806 1.777 1.846 3,612,929 1.8027 -1.08%
2025-03-07 0 1.860 1.860 1.870 1.830 1.890 2,532,000 4,728,535 1.8675 1.826 1.826 1.836 1.797 1.856 2,579,063 1.8334 0.00%
2025-03-06 0 1.860 1.850 1.860 1.820 1.870 2,525,000 4,666,339 1.8481 1.826 1.816 1.826 1.787 1.836 2,571,933 1.8143 2.20%
2025-03-05 0 1.820 1.810 1.820 1.780 1.830 1,684,500 3,036,695 1.8027 1.787 1.777 1.787 1.748 1.797 1,715,810 1.7698 1.11%
2025-03-04 0 1.800 1.790 1.800 1.770 1.810 2,196,500 3,917,965 1.7837 1.767 1.757 1.767 1.738 1.777 2,237,327 1.7512 -0.55%
2025-03-03 0 1.810 1.800 1.810 1.780 1.860 3,862,500 7,006,802 1.8141 1.777 1.767 1.777 1.748 1.826 3,934,294 1.7810 -0.55%
2025-02-28 0 1.820 1.820 1.840 1.820 1.950 6,848,500 12,734,260 1.8594 1.787 1.787 1.806 1.787 1.914 6,975,796 1.8255 -6.19%
2025-02-27 0 1.940 1.930 1.940 1.880 1.950 5,836,500 11,245,229 1.9267 1.905 1.895 1.905 1.846 1.914 5,944,985 1.8915 0.52%
2025-02-26 0 1.930 1.930 1.940 1.870 1.940 6,350,000 12,081,040 1.9025 1.895 1.895 1.905 1.836 1.905 6,468,030 1.8678 1.05%
2025-02-25 0 1.910 1.900 1.910 1.860 1.920 4,850,945 9,221,182 1.9009 1.875 1.865 1.875 1.826 1.885 4,941,111 1.8662 -0.52%
2025-02-24 0 1.920 1.910 1.920 1.850 1.930 3,505,500 6,663,239 1.9008 1.885 1.875 1.885 1.816 1.895 3,570,658 1.8661 2.67%
2025-02-21 0 1.870 1.850 1.870 1.820 1.880 7,395,000 13,653,019 1.8463 1.836 1.816 1.836 1.787 1.846 7,532,454 1.8126 0.54%
2025-02-20 0 1.860 1.850 1.860 1.810 1.890 6,757,500 12,561,689 1.8589 1.826 1.816 1.826 1.777 1.856 6,883,104 1.8250 2.76%
2025-02-19 0 1.810 1.810 1.820 1.760 1.810 5,789,000 10,409,700 1.7982 1.777 1.777 1.787 1.728 1.777 5,896,602 1.7654 1.69%
2025-02-18 0 1.780 1.760 1.780 1.740 1.780 6,045,500 10,629,194 1.7582 1.748 1.728 1.748 1.708 1.748 6,157,870 1.7261 0.00%
2025-02-17 0 1.780 1.770 1.780 1.750 1.810 5,540,500 9,846,260 1.7771 1.748 1.738 1.748 1.718 1.777 5,643,483 1.7447 0.56%
2025-02-14 0 1.770 1.760 1.770 1.750 1.790 4,431,000 7,832,790 1.7677 1.738 1.728 1.738 1.718 1.757 4,513,361 1.7355 0.57%
2025-02-13 0 1.760 1.750 1.760 1.740 1.800 6,582,482 11,666,621 1.7724 1.728 1.718 1.728 1.708 1.767 6,704,833 1.7400 -1.12%
2025-02-12 0 1.780 1.780 1.790 1.760 1.800 4,919,500 8,746,052 1.7778 1.748 1.748 1.757 1.728 1.767 5,010,941 1.7454 -0.56%
2025-02-11 0 1.790 1.770 1.790 1.730 1.790 6,089,500 10,719,980 1.7604 1.757 1.738 1.757 1.698 1.757 6,202,688 1.7283 0.56%
2025-02-10 0 1.780 1.770 1.780 1.750 1.780 6,436,000 11,383,405 1.7687 1.748 1.738 1.748 1.718 1.748 6,555,628 1.7364 0.00%
2025-02-07 0 1.780 1.760 1.780 1.730 1.780 5,561,500 9,783,175 1.7591 1.748 1.728 1.748 1.698 1.748 5,664,874 1.7270 1.71%
2025-02-06 0 1.750 1.740 1.750 1.700 1.750 3,733,000 6,452,905 1.7286 1.718 1.708 1.718 1.669 1.718 3,802,387 1.6971 0.57%
2025-02-05 0 1.740 1.710 1.740 1.690 1.750 5,529,000 9,498,665 1.7180 1.708 1.679 1.708 1.659 1.718 5,631,770 1.6866 -2.25%
2025-02-04 0 1.780 1.770 1.780 1.720 1.780 1,177,500 2,073,875 1.7613 1.748 1.738 1.748 1.689 1.748 1,199,387 1.7291 2.30%
2025-02-03 0 1.740 1.710 1.740 1.660 1.760 1,087,500 1,855,830 1.7065 1.708 1.679 1.708 1.630 1.728 1,107,714 1.6754 1.75%
2025-01-28 0 1.710 1.700 1.710 1.680 1.720 457,500 779,285 1.7034 1.679 1.669 1.679 1.649 1.689 466,004 1.6723 1.18%
2025-01-27 0 1.690 1.670 1.690 1.660 1.690 1,970,500 3,305,732 1.6776 1.659 1.640 1.659 1.630 1.659 2,007,126 1.6470 2.42%
2025-01-24 0 1.650 1.640 1.650 1.640 1.660 1,945,000 3,210,925 1.6509 1.620 1.610 1.620 1.610 1.630 1,981,152 1.6207 0.61%
2025-01-23 0 1.640 1.630 1.640 1.620 1.670 2,688,000 4,402,169 1.6377 1.610 1.600 1.610 1.590 1.640 2,737,963 1.6078 0.00%
2025-01-22 0 1.640 1.620 1.640 1.610 1.640 2,038,000 3,311,220 1.6247 1.610 1.590 1.610 1.581 1.610 2,075,881 1.5951 0.00%
2025-01-21 0 1.640 1.610 1.640 1.610 1.640 3,278,000 5,323,499 1.6240 1.610 1.581 1.610 1.581 1.610 3,338,929 1.5944 0.61%
2025-01-20 0 1.630 1.620 1.630 1.620 1.650 2,615,500 4,275,250 1.6346 1.600 1.590 1.600 1.590 1.620 2,664,115 1.6048 0.62%
2025-01-17 0 1.620 1.610 1.620 1.580 1.620 3,082,500 4,936,832 1.6016 1.590 1.581 1.590 1.551 1.590 3,139,796 1.5723 1.89%
2025-01-16 0 1.590 1.580 1.590 1.550 1.600 3,727,500 5,874,270 1.5759 1.561 1.551 1.561 1.522 1.571 3,796,784 1.5472 2.58%
2025-01-15 0 1.550 1.540 1.550 1.530 1.550 1,423,000 2,197,285 1.5441 1.522 1.512 1.522 1.502 1.522 1,449,450 1.5159 0.65%
2025-01-14 0 1.540 1.540 1.550 1.500 1.560 3,296,500 5,066,950 1.5371 1.512 1.512 1.522 1.473 1.532 3,357,773 1.5090 1.32%
2025-01-13 0 1.520 1.510 1.520 1.480 1.520 3,113,000 4,685,750 1.5052 1.492 1.482 1.492 1.453 1.492 3,170,862 1.4778 0.00%
2025-01-10 0 1.520 1.510 1.520 1.510 1.550 4,134,500 6,300,960 1.5240 1.492 1.482 1.492 1.482 1.522 4,211,349 1.4962 -2.56%
2025-01-09 0 1.560 1.540 1.560 1.530 1.560 3,764,000 5,835,845 1.5504 1.532 1.512 1.532 1.502 1.532 3,833,963 1.5221 0.00%
2025-01-08 0 1.560 1.530 1.560 1.500 1.560 5,660,000 8,666,495 1.5312 1.532 1.502 1.532 1.473 1.532 5,765,204 1.5032 0.00%
2025-01-07 0 1.560 1.550 1.560 1.530 1.580 3,307,500 5,131,995 1.5516 1.532 1.522 1.532 1.502 1.551 3,368,978 1.5233 0.00%
2025-01-06 0 1.560 1.560 1.570 1.560 1.610 4,804,500 7,594,800 1.5808 1.532 1.532 1.541 1.532 1.581 4,893,803 1.5519 -1.89%
2025-01-03 0 1.590 1.590 1.600 1.590 1.650 7,256,500 11,704,950 1.6130 1.561 1.561 1.571 1.561 1.620 7,391,379 1.5836 -3.64%
2025-01-02 0 1.650 1.640 1.650 1.640 1.720 9,415,500 15,680,067 1.6653 1.620 1.610 1.620 1.610 1.689 9,590,509 1.6350 -5.71%
2024-12-31 0 1.750 1.730 1.750 1.690 1.760 4,908,500 8,514,795 1.7347 1.718 1.698 1.718 1.659 1.728 4,999,736 1.7030 2.34%
2024-12-30 0 1.710 1.700 1.710 1.690 1.740 3,811,500 6,518,795 1.7103 1.679 1.669 1.679 1.659 1.708 3,882,346 1.6791 -1.16%
2024-12-27 0 1.730 1.720 1.730 1.670 1.730 5,906,000 10,039,330 1.6999 1.698 1.689 1.698 1.640 1.698 6,015,777 1.6688 1.17%
2024-12-24 0 1.710 1.700 1.710 1.670 1.710 2,564,000 4,335,315 1.6908 1.679 1.669 1.679 1.640 1.679 2,611,658 1.6600 0.59%
2024-12-23 0 1.700 1.690 1.700 1.660 1.700 3,951,500 6,658,635 1.6851 1.669 1.659 1.669 1.630 1.669 4,024,948 1.6543 1.80%
2024-12-20 0 1.670 1.670 1.680 1.660 1.700 4,021,000 6,762,420 1.6818 1.640 1.640 1.649 1.630 1.669 4,095,740 1.6511 0.00%
2024-12-19 0 1.670 1.670 1.680 1.660 1.690 4,868,500 8,145,778 1.6732 1.640 1.640 1.649 1.630 1.659 4,958,993 1.6426 -2.34%
2024-12-18 0 1.710 1.690 1.710 1.660 1.720 4,642,000 7,832,580 1.6873 1.679 1.659 1.679 1.630 1.689 4,728,283 1.6565 1.79%
2024-12-17 0 1.680 1.680 1.690 1.660 1.700 5,815,000 9,777,970 1.6815 1.649 1.649 1.659 1.630 1.669 5,923,086 1.6508 -2.33%
2024-12-16 0 1.720 1.700 1.720 1.680 1.760 5,946,500 10,158,547 1.7083 1.689 1.669 1.689 1.649 1.728 6,057,030 1.6771 -1.15%
2024-12-13 0 1.740 1.740 1.750 1.730 1.820 5,390,500 9,430,070 1.7494 1.708 1.708 1.718 1.698 1.787 5,490,695 1.7175 -3.33%
2024-12-12 0 1.800 1.800 1.810 1.730 1.840 15,586,500 28,042,065 1.7991 1.767 1.767 1.777 1.698 1.806 15,876,212 1.7663 3.45%
2024-12-11 0 1.740 1.740 1.750 1.720 1.790 8,600,500 15,054,974 1.7505 1.708 1.708 1.718 1.689 1.757 8,760,361 1.7185 0.58%
2024-12-10 0 1.730 1.720 1.730 1.700 1.860 11,577,500 20,326,175 1.7557 1.698 1.689 1.698 1.669 1.826 11,792,695 1.7236 -2.81%
2024-12-09 0 1.780 1.770 1.780 1.680 1.780 4,601,500 7,930,065 1.7234 1.748 1.738 1.748 1.649 1.748 4,687,030 1.6919 4.09%
2024-12-06 0 1.710 1.710 1.720 1.670 1.740 7,479,547 12,785,318 1.7094 1.679 1.679 1.689 1.640 1.708 7,618,572 1.6782 1.18%
2024-12-05 0 1.690 1.680 1.690 1.660 1.700 5,099,500 8,562,239 1.6790 1.659 1.649 1.659 1.630 1.669 5,194,286 1.6484 -1.17%
2024-12-04 0 1.710 1.690 1.710 1.680 1.720 4,139,000 7,042,215 1.7014 1.679 1.659 1.679 1.649 1.689 4,215,933 1.6704 -0.58%
2024-12-03 0 1.720 1.710 1.720 1.700 1.760 6,414,500 11,033,610 1.7201 1.689 1.679 1.689 1.669 1.728 6,533,729 1.6887 -2.27%
2024-12-02 0 1.760 1.750 1.760 1.700 1.770 6,056,500 10,546,910 1.7414 1.728 1.718 1.728 1.669 1.738 6,169,074 1.7096 1.73%
2024-11-29 0 1.730 1.720 1.730 1.660 1.760 10,125,325 17,361,656 1.7147 1.698 1.689 1.698 1.630 1.728 10,313,528 1.6834 2.98%
2024-11-28 0 1.680 1.660 1.680 1.650 1.690 3,552,000 5,914,400 1.6651 1.649 1.630 1.649 1.620 1.659 3,618,022 1.6347 0.00%
2024-11-27 0 1.680 1.670 1.680 1.600 1.680 5,008,000 8,285,384 1.6544 1.649 1.640 1.649 1.571 1.649 5,101,086 1.6242 3.70%
2024-11-26 0 1.620 1.610 1.620 1.570 1.640 3,934,500 6,330,365 1.6089 1.590 1.581 1.590 1.541 1.610 4,007,632 1.5796 1.89%
2024-11-25 0 1.590 1.580 1.590 1.570 1.630 3,954,000 6,282,120 1.5888 1.561 1.551 1.561 1.541 1.600 4,027,494 1.5598 -1.24%
2024-11-22 0 1.610 1.600 1.610 1.590 1.680 7,854,500 12,714,225 1.6187 1.581 1.571 1.581 1.561 1.649 8,000,494 1.5892 -3.59%
2024-11-21 0 1.670 1.660 1.670 1.640 1.680 2,842,500 4,717,117 1.6595 1.640 1.630 1.640 1.610 1.649 2,895,335 1.6292 0.00%
2024-11-20 0 1.670 1.660 1.670 1.630 1.680 2,280,000 3,787,175 1.6610 1.640 1.630 1.640 1.600 1.649 2,322,379 1.6307 0.60%
2024-11-19 0 1.660 1.640 1.660 1.620 1.660 2,422,000 3,979,410 1.6430 1.630 1.610 1.630 1.590 1.630 2,467,019 1.6130 0.61%
2024-11-18 0 1.650 1.640 1.650 1.640 1.690 3,685,000 6,109,297 1.6579 1.620 1.610 1.620 1.610 1.659 3,753,494 1.6276 -1.20%
2024-11-15 0 1.670 1.660 1.670 1.650 1.700 3,097,000 5,191,915 1.6764 1.640 1.630 1.640 1.620 1.669 3,154,565 1.6458 0.00%
2024-11-14 0 1.670 1.660 1.670 1.660 1.720 5,081,500 8,525,185 1.6777 1.640 1.630 1.640 1.630 1.689 5,175,952 1.6471 -2.34%
2024-11-13 0 1.710 1.700 1.710 1.650 1.710 4,696,500 7,924,760 1.6874 1.679 1.669 1.679 1.620 1.679 4,783,796 1.6566 0.59%
2024-11-12 0 1.700 1.680 1.700 1.660 1.750 5,349,500 9,053,701 1.6924 1.669 1.649 1.669 1.630 1.718 5,448,933 1.6616 -2.30%
2024-11-11 0 1.740 1.730 1.740 1.680 1.750 5,580,000 9,555,356 1.7124 1.708 1.698 1.708 1.649 1.718 5,683,717 1.6812 -1.14%
2024-11-08 0 1.760 1.760 1.770 1.740 1.800 5,829,500 10,321,091 1.7705 1.728 1.728 1.738 1.708 1.767 5,937,855 1.7382 -0.56%
2024-11-07 0 1.770 1.760 1.770 1.650 1.790 12,160,000 21,205,682 1.7439 1.738 1.728 1.738 1.620 1.757 12,386,022 1.7121 5.36%
2024-11-06 0 1.680 1.670 1.680 1.650 1.710 5,307,500 8,889,117 1.6748 1.649 1.640 1.649 1.620 1.679 5,406,152 1.6443 0.60%
2024-11-05 0 1.670 1.660 1.670 1.600 1.680 5,039,000 8,305,624 1.6483 1.640 1.630 1.640 1.571 1.649 5,132,662 1.6182 5.03%
2024-11-04 0 1.590 1.590 1.610 1.570 1.620 6,980,500 11,119,507 1.5929 1.561 1.561 1.581 1.541 1.590 7,110,249 1.5639 1.27%
2024-11-01 0 1.570 1.550 1.570 1.530 1.570 3,812,500 5,932,270 1.5560 1.541 1.522 1.541 1.502 1.541 3,883,364 1.5276 1.29%
2024-10-31 0 1.550 1.550 1.560 1.550 1.580 5,990,500 9,342,007 1.5595 1.522 1.522 1.532 1.522 1.551 6,101,848 1.5310 -1.90%
2024-10-30 0 1.580 1.570 1.580 1.570 1.630 5,552,500 8,798,962 1.5847 1.551 1.541 1.551 1.541 1.600 5,655,706 1.5558 -2.47%
2024-10-29 0 1.620 1.600 1.620 1.600 1.660 3,253,500 5,281,057 1.6232 1.590 1.571 1.590 1.571 1.630 3,313,974 1.5936 -0.61%
2024-10-28 0 1.630 1.630 1.640 1.570 1.640 3,944,000 6,348,600 1.6097 1.600 1.600 1.610 1.541 1.610 4,017,309 1.5803 1.24%
2024-10-25 0 1.610 1.600 1.610 1.590 1.640 6,475,500 10,438,220 1.6120 1.581 1.571 1.581 1.561 1.610 6,595,862 1.5825 0.00%
2024-10-24 0 1.610 1.600 1.610 1.590 1.640 7,677,500 12,388,087 1.6136 1.581 1.571 1.581 1.561 1.610 7,820,204 1.5841 -2.42%
2024-10-23 0 1.650 1.640 1.650 1.650 1.710 5,622,500 9,446,445 1.6801 1.620 1.610 1.620 1.620 1.679 5,727,007 1.6495 -1.20%
2024-10-22 0 1.670 1.670 1.680 1.620 1.690 4,725,500 7,851,385 1.6615 1.640 1.640 1.649 1.590 1.659 4,813,335 1.6312 2.45%
2024-10-21 0 1.630 1.620 1.630 1.610 1.650 3,954,995 6,440,626 1.6285 1.600 1.590 1.600 1.581 1.620 4,028,508 1.5988 -0.61%
2024-10-18 0 1.640 1.630 1.640 1.570 1.660 7,063,500 11,393,418 1.6130 1.610 1.600 1.610 1.541 1.630 7,194,792 1.5836 3.80%
2024-10-17 0 1.580 1.580 1.590 1.570 1.680 5,694,345 9,190,011 1.6139 1.551 1.551 1.561 1.541 1.649 5,800,188 1.5844 -2.47%
2024-10-16 0 1.620 1.620 1.630 1.620 1.670 9,387,345 15,326,348 1.6327 1.590 1.590 1.600 1.590 1.640 9,561,831 1.6029 -2.99%
2024-10-15 0 1.670 1.660 1.670 1.630 1.760 14,191,000 23,931,405 1.6864 1.640 1.630 1.640 1.600 1.728 14,454,773 1.6556 -6.18%
2024-10-14 0 1.780 1.760 1.780 1.700 1.780 10,424,500 18,241,115 1.7498 1.748 1.728 1.748 1.669 1.748 10,618,264 1.7179 -0.56%
2024-10-10 0 1.790 1.790 1.800 1.740 1.830 13,600,000 24,432,340 1.7965 1.757 1.757 1.767 1.708 1.797 13,852,788 1.7637 2.87%
2024-10-09 0 1.740 1.730 1.740 1.680 1.860 28,214,000 49,726,181 1.7625 1.708 1.698 1.708 1.649 1.826 28,738,424 1.7303 -3.87%
2024-10-08 0 1.810 1.800 1.810 1.800 2.100 38,574,500 73,479,118 1.9049 1.777 1.767 1.777 1.767 2.062 39,291,498 1.8701 -14.22%
2024-10-07 0 2.110 2.100 2.110 2.060 2.180 7,589,152 16,016,192 2.1104 2.071 2.062 2.071 2.022 2.140 7,730,214 2.0719 0.96%
2024-10-04 0 2.090 2.080 2.090 1.930 2.100 3,920,500 7,955,735 2.0293 2.052 2.042 2.052 1.895 2.062 3,993,372 1.9922 3.47%
2024-10-03 0 2.020 1.980 2.020 1.860 2.190 7,483,000 14,755,385 1.9719 1.983 1.944 1.983 1.826 2.150 7,622,089 1.9359 -3.35%
2024-10-02 0 2.090 2.060 2.090 1.850 2.100 16,633,992 33,731,659 2.0279 2.052 2.022 2.052 1.816 2.062 16,943,174 1.9909 11.17%
2024-09-30 0 1.880 1.880 1.890 1.770 1.910 28,550,382 52,706,575 1.8461 1.846 1.846 1.856 1.738 1.875 29,081,058 1.8124 8.67%
2024-09-27 0 1.730 1.730 1.740 1.680 1.760 22,194,000 38,310,495 1.7262 1.698 1.698 1.708 1.649 1.728 22,606,528 1.6947 2.98%
2024-09-26 0 1.680 1.660 1.680 1.540 1.700 17,893,500 28,980,375 1.6196 1.649 1.630 1.649 1.512 1.669 18,226,093 1.5900 9.09%
2024-09-25 0 1.540 1.530 1.540 1.530 1.580 5,266,500 8,212,480 1.5594 1.512 1.502 1.512 1.502 1.551 5,364,390 1.5309 0.00%
2024-09-24 0 1.540 1.530 1.540 1.430 1.550 18,775,000 28,333,332 1.5091 1.512 1.502 1.512 1.404 1.522 19,123,978 1.4816 7.69%
2024-09-23 0 1.430 1.420 1.430 1.410 1.470 4,282,500 6,164,810 1.4395 1.404 1.394 1.404 1.384 1.443 4,362,100 1.4133 -2.72%
2024-09-20 0 1.470 1.460 1.470 1.450 1.480 3,517,000 5,153,628 1.4653 1.443 1.433 1.443 1.424 1.453 3,582,372 1.4386 0.00%
2024-09-19 0 1.470 1.460 1.470 1.410 1.470 6,937,000 10,051,940 1.4490 1.443 1.433 1.443 1.384 1.443 7,065,941 1.4226 3.52%
2024-09-17 0 1.420 1.400 1.420 1.400 1.430 650,000 921,455 1.4176 1.394 1.374 1.394 1.374 1.404 662,082 1.3918 -0.70%
2024-09-16 0 1.430 1.420 1.430 1.370 1.440 2,038,000 2,886,190 1.4162 1.404 1.394 1.404 1.345 1.414 2,075,881 1.3903 0.00%
2024-09-13 0 1.430 1.420 1.430 1.400 1.440 3,066,000 4,375,220 1.4270 1.404 1.394 1.404 1.374 1.414 3,122,989 1.4010 0.70%
2024-09-12 0 1.420 1.410 1.420 1.400 1.430 2,168,000 3,069,590 1.4159 1.394 1.384 1.394 1.374 1.404 2,208,297 1.3900 -0.70%
2024-09-11 0 1.430 1.420 1.430 1.390 1.430 2,877,500 4,065,225 1.4128 1.404 1.394 1.404 1.365 1.404 2,930,985 1.3870 0.00%
2024-09-10 0 1.430 1.410 1.430 1.410 1.440 3,867,500 5,504,485 1.4233 1.404 1.384 1.404 1.384 1.414 3,939,387 1.3973 -2.05%
2024-09-09 0 1.460 1.440 1.460 1.420 1.470 3,804,500 5,477,390 1.4397 1.433 1.414 1.433 1.394 1.443 3,875,216 1.4134 -0.68%
2024-09-05 0 1.470 1.460 1.470 1.450 1.470 1,418,500 2,073,580 1.4618 1.443 1.433 1.443 1.424 1.443 1,444,866 1.4351 0.00%
2024-09-04 0 1.470 1.460 1.470 1.430 1.480 2,480,500 3,617,420 1.4583 1.443 1.433 1.443 1.404 1.453 2,526,606 1.4317 0.68%
2024-09-03 0 1.460 1.450 1.460 1.430 1.470 1,922,500 2,789,830 1.4511 1.433 1.424 1.433 1.404 1.443 1,958,234 1.4247 0.00%
2024-09-02 0 1.460 1.440 1.460 1.440 1.480 3,516,500 5,098,882 1.4500 1.433 1.414 1.433 1.414 1.453 3,581,862 1.4235 -2.67%
2024-08-30 0 1.500 1.500 1.510 1.480 1.530 4,512,500 6,806,109 1.5083 1.473 1.473 1.482 1.453 1.502 4,596,375 1.4808 -0.66%
2024-08-29 0 1.510 1.490 1.510 1.400 1.510 7,558,009 11,123,330 1.4717 1.482 1.463 1.482 1.374 1.482 7,698,492 1.4449 4.86%
2024-08-28 0 1.440 1.430 1.440 1.430 1.500 4,784,500 6,909,281 1.4441 1.414 1.404 1.414 1.404 1.473 4,873,431 1.4177 -3.36%
2024-08-27 0 1.490 1.480 1.490 1.420 1.510 6,739,500 9,885,810 1.4668 1.463 1.453 1.463 1.394 1.482 6,864,770 1.4401 -0.67%
2024-08-26 0 1.500 1.490 1.500 1.450 1.510 2,463,000 3,663,005 1.4872 1.473 1.463 1.473 1.424 1.482 2,508,781 1.4601 3.45%
2024-08-23 0 1.450 1.440 1.450 1.430 1.460 1,283,500 1,855,000 1.4453 1.424 1.414 1.424 1.404 1.433 1,307,357 1.4189 -2.03%
2024-08-22 0 1.480 1.460 1.480 1.450 1.490 1,931,000 2,826,685 1.4638 1.453 1.433 1.453 1.424 1.463 1,966,892 1.4371 0.00%
2024-08-21 0 1.480 1.480 1.490 1.430 1.490 1,696,500 2,483,835 1.4641 1.453 1.453 1.463 1.404 1.463 1,728,033 1.4374 2.07%
2024-08-20 0 1.450 1.450 1.460 1.420 1.510 5,270,500 7,645,175 1.4506 1.424 1.424 1.433 1.394 1.482 5,368,465 1.4241 -2.68%
2024-08-19 0 1.490 1.490 1.500 1.490 1.620 7,350,000 11,220,550 1.5266 1.463 1.463 1.473 1.463 1.590 7,486,617 1.4987 -6.88%
2024-08-16 0 1.600 1.590 1.600 1.600 1.630 1,682,000 2,706,725 1.6092 1.571 1.561 1.571 1.571 1.600 1,713,264 1.5799 -1.84%
2024-08-15 0 1.630 1.620 1.630 1.550 1.640 1,951,000 3,149,360 1.6142 1.600 1.590 1.600 1.522 1.610 1,987,264 1.5848 0.00%
2024-08-14 0 1.630 1.620 1.630 1.620 1.640 477,000 777,160 1.6293 1.600 1.590 1.600 1.590 1.610 485,866 1.5995 -0.61%
2024-08-13 0 1.640 1.630 1.640 1.610 1.640 1,156,500 1,879,800 1.6254 1.610 1.600 1.610 1.581 1.610 1,177,996 1.5958 0.61%
2024-08-12 0 1.630 1.620 1.630 1.620 1.660 1,256,500 2,056,365 1.6366 1.600 1.590 1.600 1.590 1.630 1,279,855 1.6067 -1.21%
2024-08-09 0 1.650 1.640 1.650 1.640 1.680 2,262,704 3,750,031 1.6573 1.620 1.610 1.620 1.610 1.649 2,304,762 1.6271 -1.20%
2024-08-08 0 1.670 1.660 1.670 1.630 1.670 1,102,500 1,825,783 1.6560 1.640 1.630 1.640 1.600 1.640 1,122,993 1.6258 0.60%
2024-08-07 0 1.660 1.650 1.660 1.630 1.660 976,500 1,613,515 1.6523 1.630 1.620 1.630 1.600 1.630 994,651 1.6222 1.22%
2024-08-06 0 1.640 1.630 1.640 1.610 1.650 1,540,500 2,515,250 1.6327 1.610 1.600 1.610 1.581 1.620 1,569,134 1.6030 1.86%
2024-08-05 0 1.610 1.600 1.610 1.590 1.660 2,092,000 3,378,480 1.6150 1.581 1.571 1.581 1.561 1.630 2,130,885 1.5855 -1.23%
2024-08-02 0 1.630 1.620 1.630 1.620 1.660 1,131,500 1,848,232 1.6334 1.600 1.590 1.600 1.590 1.630 1,152,532 1.6036 -0.61%
2024-08-01 0 1.640 1.630 1.640 1.630 1.660 561,000 922,325 1.6441 1.610 1.600 1.610 1.600 1.630 571,428 1.6141 0.00%
2024-07-31 0 1.640 1.640 1.650 1.610 1.660 1,775,500 2,918,970 1.6440 1.610 1.610 1.620 1.581 1.630 1,808,502 1.6140 2.50%
2024-07-30 0 1.600 1.600 1.610 1.600 1.630 1,968,000 3,167,175 1.6093 1.571 1.571 1.581 1.571 1.600 2,004,580 1.5800 -1.84%
2024-07-29 0 1.630 1.630 1.640 1.630 1.650 1,472,000 2,411,290 1.6381 1.600 1.600 1.610 1.600 1.620 1,499,361 1.6082 -1.21%
2024-07-26 0 1.650 1.640 1.650 1.630 1.660 1,544,500 2,541,200 1.6453 1.620 1.610 1.620 1.600 1.630 1,573,208 1.6153 0.00%
2024-07-25 0 1.650 1.640 1.650 1.630 1.660 2,102,500 3,459,635 1.6455 1.620 1.610 1.620 1.600 1.630 2,141,580 1.6155 0.00%
2024-07-24 0 1.650 1.650 1.660 1.650 1.710 3,222,000 5,382,652 1.6706 1.620 1.620 1.630 1.620 1.679 3,281,888 1.6401 -2.94%
2024-07-23 0 1.700 1.700 1.710 1.700 1.760 5,261,500 8,997,180 1.7100 1.669 1.669 1.679 1.669 1.728 5,359,297 1.6788 -2.30%
2024-07-22 0 1.740 1.720 1.740 1.680 1.740 4,163,000 7,131,795 1.7131 1.708 1.689 1.708 1.649 1.708 4,240,379 1.6819 0.58%
2024-07-19 0 1.730 1.720 1.730 1.700 1.770 4,187,000 7,181,191 1.7151 1.698 1.689 1.698 1.669 1.738 4,264,825 1.6838 -1.14%
2024-07-18 0 1.750 1.740 1.750 1.710 1.760 2,710,538 4,695,393 1.7323 1.718 1.708 1.718 1.679 1.728 2,760,920 1.7007 1.16%
2024-07-17 0 1.730 1.730 1.740 1.700 1.750 2,943,000 5,087,245 1.7286 1.698 1.698 1.708 1.669 1.718 2,997,703 1.6970 1.17%
2024-07-16 0 1.710 1.700 1.710 1.680 1.760 3,419,000 5,834,130 1.7064 1.679 1.669 1.679 1.649 1.728 3,482,550 1.6752 -0.58%
2024-07-15 0 1.720 1.720 1.730 1.720 1.810 3,500,000 6,066,055 1.7332 1.689 1.689 1.698 1.689 1.777 3,565,056 1.7015 -4.44%
2024-07-12 0 1.800 1.780 1.800 1.740 1.800 5,703,996 10,102,633 1.7712 1.767 1.748 1.767 1.708 1.767 5,810,018 1.7388 3.45%
2024-07-11 0 1.740 1.730 1.740 1.680 1.750 1,944,000 3,351,575 1.7241 1.708 1.698 1.708 1.649 1.718 1,980,134 1.6926 2.96%
2024-07-10 0 1.690 1.680 1.690 1.690 1.730 1,597,000 2,720,670 1.7036 1.659 1.649 1.659 1.659 1.698 1,626,684 1.6725 -1.74%
2024-07-09 0 1.720 1.700 1.720 1.670 1.730 3,065,000 5,202,255 1.6973 1.689 1.669 1.689 1.640 1.698 3,121,970 1.6663 0.58%
2024-07-08 0 1.710 1.700 1.710 1.690 1.730 2,013,000 3,435,895 1.7069 1.679 1.669 1.679 1.659 1.698 2,050,416 1.6757 -1.16%
2024-07-05 0 1.730 1.720 1.730 1.720 1.740 783,000 1,353,850 1.7291 1.698 1.689 1.698 1.689 1.708 797,554 1.6975 -0.57%
2024-07-04 0 1.740 1.730 1.740 1.720 1.780 1,541,000 2,681,235 1.7399 1.708 1.698 1.708 1.689 1.748 1,569,643 1.7082 -2.25%
2024-07-03 0 1.780 1.770 1.780 1.700 1.780 3,950,000 6,927,320 1.7538 1.748 1.738 1.748 1.669 1.748 4,023,420 1.7217 4.71%
2024-07-02 0 1.700 1.690 1.700 1.680 1.760 4,488,645 7,684,462 1.7120 1.669 1.659 1.669 1.649 1.728 4,572,077 1.6807 -1.73%
2024-06-28 0 1.730 1.730 1.740 1.730 1.780 2,424,145 4,228,827 1.7445 1.698 1.698 1.708 1.698 1.748 2,469,203 1.7126 -1.14%
2024-06-27 0 1.750 1.740 1.750 1.740 1.790 3,059,500 5,378,175 1.7579 1.718 1.708 1.718 1.708 1.757 3,116,368 1.7258 -1.69%
2024-06-26 0 1.780 1.770 1.780 1.720 1.780 1,391,000 2,450,505 1.7617 1.748 1.738 1.748 1.689 1.748 1,416,855 1.7295 1.71%
2024-06-25 0 1.750 1.740 1.750 1.710 1.750 2,572,500 4,479,947 1.7415 1.718 1.708 1.718 1.679 1.718 2,620,316 1.7097 1.74%
2024-06-24 0 1.720 1.710 1.720 1.690 1.730 3,551,500 6,063,480 1.7073 1.689 1.679 1.689 1.659 1.698 3,617,513 1.6761 -1.71%
2024-06-21 0 1.750 1.730 1.750 1.710 1.750 3,603,500 6,253,875 1.7355 1.718 1.698 1.718 1.679 1.718 3,670,480 1.7038 0.00%
2024-06-20 0 1.750 1.750 1.760 1.720 1.780 3,747,500 6,520,325 1.7399 1.718 1.718 1.728 1.689 1.748 3,817,156 1.7082 -1.69%
2024-06-19 0 1.780 1.770 1.780 1.750 1.780 2,399,500 4,243,940 1.7687 1.748 1.738 1.748 1.718 1.748 2,444,100 1.7364 1.71%
2024-06-18 0 1.750 1.740 1.750 1.700 1.760 5,186,500 8,995,425 1.7344 1.718 1.708 1.718 1.669 1.728 5,282,903 1.7027 1.74%
2024-06-17 0 1.720 1.720 1.740 1.700 1.740 4,644,500 7,991,991 1.7207 1.689 1.689 1.708 1.669 1.708 4,730,829 1.6893 -1.15%
2024-06-14 0 1.740 1.730 1.740 1.710 1.740 2,062,500 3,568,110 1.7300 1.708 1.698 1.708 1.679 1.708 2,100,836 1.6984 0.58%
2024-06-13 0 1.730 1.720 1.730 1.710 1.740 2,314,000 3,983,344 1.7214 1.698 1.689 1.698 1.679 1.708 2,357,011 1.6900 1.17%
2024-06-12 0 1.710 1.710 1.720 1.700 1.760 3,982,500 6,860,075 1.7226 1.679 1.679 1.689 1.669 1.728 4,056,524 1.6911 -2.84%
2024-06-11 0 1.760 1.760 1.780 1.740 1.810 3,835,500 6,755,837 1.7614 1.728 1.728 1.748 1.708 1.777 3,906,792 1.7293 -2.76%
2024-06-07 0 1.810 1.800 1.810 1.790 1.820 2,538,000 4,585,645 1.8068 1.777 1.767 1.777 1.757 1.787 2,585,175 1.7738 1.12%
2024-06-06 0 1.790 1.790 1.800 1.780 1.850 3,634,000 6,548,235 1.8019 1.757 1.757 1.767 1.748 1.816 3,701,546 1.7691 -2.19%
2024-06-05 0 1.830 1.820 1.830 1.810 1.860 3,066,000 5,639,395 1.8393 1.797 1.787 1.797 1.777 1.826 3,122,989 1.8058 -0.54%
2024-06-04 0 1.840 1.840 1.850 1.800 1.860 4,649,000 8,516,370 1.8319 1.806 1.806 1.816 1.767 1.826 4,735,413 1.7984 2.79%
2024-06-03 0 1.790 1.790 1.800 1.790 1.830 3,569,500 6,442,175 1.8048 1.757 1.757 1.767 1.757 1.797 3,635,848 1.7718 2.29%
2024-05-31 0 1.800 1.800 1.810 1.800 1.860 6,438,000 11,761,895 1.8269 1.718 1.718 1.728 1.718 1.775 6,745,027 1.7438 -1.10%
2024-05-30 0 1.820 1.810 1.820 1.810 1.860 5,437,500 9,934,120 1.8270 1.737 1.728 1.737 1.728 1.775 5,696,814 1.7438 -2.15%
2024-05-29 0 1.860 1.850 1.860 1.830 1.870 4,254,000 7,856,555 1.8469 1.775 1.766 1.775 1.747 1.785 4,456,873 1.7628 -1.06%
2024-05-28 0 1.880 1.860 1.880 1.860 1.930 4,090,500 7,737,865 1.8917 1.794 1.775 1.794 1.775 1.842 4,285,575 1.8056 -1.05%
2024-05-27 0 1.900 1.890 1.900 1.830 1.900 4,674,500 8,688,210 1.8586 1.814 1.804 1.814 1.747 1.814 4,897,426 1.7740 1.60%
2024-05-24 0 1.870 1.870 1.880 1.860 1.920 5,004,500 9,399,860 1.8783 1.785 1.785 1.794 1.775 1.833 5,243,164 1.7928 -2.60%
2024-05-23 0 1.920 1.910 1.920 1.910 1.960 5,159,000 9,912,295 1.9214 1.833 1.823 1.833 1.823 1.871 5,405,032 1.8339 -0.52%
2024-05-22 0 1.930 1.930 1.940 1.920 1.980 3,520,500 6,823,920 1.9383 1.842 1.842 1.852 1.833 1.890 3,688,392 1.8501 -1.03%
2024-05-21 0 1.950 1.940 1.950 1.940 2.020 6,451,500 12,633,830 1.9583 1.861 1.852 1.861 1.852 1.928 6,759,171 1.8691 -2.99%
2024-05-20 0 2.010 2.000 2.010 1.980 2.040 4,565,500 9,192,565 2.0135 1.919 1.909 1.919 1.890 1.947 4,783,228 1.9218 1.52%
2024-05-17 0 1.980 1.970 1.980 1.930 1.990 6,687,000 13,131,470 1.9637 1.890 1.880 1.890 1.842 1.899 7,005,902 1.8743 1.54%
2024-05-16 0 1.950 1.940 1.950 1.940 2.010 6,874,000 13,474,310 1.9602 1.861 1.852 1.861 1.852 1.919 7,201,820 1.8710 -1.52%
2024-05-14 0 1.980 1.970 1.980 1.960 2.040 6,206,000 12,417,535 2.0009 1.890 1.880 1.890 1.871 1.947 6,501,963 1.9098 -1.98%
2024-05-13 0 2.020 2.010 2.020 1.990 2.070 5,348,000 10,740,310 2.0083 1.928 1.919 1.928 1.899 1.976 5,603,045 1.9169 -0.49%
2024-05-10 0 2.030 2.030 2.040 1.930 2.050 11,616,500 23,209,915 1.9980 1.938 1.938 1.947 1.842 1.957 12,170,489 1.9071 3.05%
2024-05-09 0 1.970 1.960 1.970 1.890 1.970 5,986,000 11,695,867 1.9539 1.880 1.871 1.880 1.804 1.880 6,271,471 1.8649 4.23%
2024-05-08 0 1.890 1.890 1.900 1.880 1.950 6,122,500 11,662,400 1.9048 1.804 1.804 1.814 1.794 1.861 6,414,481 1.8181 -2.07%
2024-05-07 0 1.930 1.930 1.940 1.910 1.970 4,517,494 8,755,105 1.9380 1.842 1.842 1.852 1.823 1.880 4,732,933 1.8498 -1.03%
2024-05-06 0 1.950 1.940 1.950 1.920 2.000 9,767,500 19,016,933 1.9470 1.861 1.852 1.861 1.833 1.909 10,233,311 1.8583 -1.02%
2024-05-03 0 1.970 1.960 1.970 1.920 1.970 1,793,000 3,493,653 1.9485 1.880 1.871 1.880 1.833 1.880 1,878,508 1.8598 0.51%
2024-05-02 0 1.960 1.940 1.960 1.860 1.970 2,297,500 4,429,222 1.9278 1.871 1.852 1.871 1.775 1.880 2,407,067 1.8401 4.26%
2024-04-30 0 1.880 1.870 1.880 1.840 1.890 3,148,000 5,867,700 1.8639 1.794 1.785 1.794 1.756 1.804 3,298,128 1.7791 0.00%
2024-04-29 0 1.880 1.860 1.880 1.850 1.900 4,404,564 8,265,638 1.8766 1.794 1.775 1.794 1.766 1.814 4,614,617 1.7912 1.62%
2024-04-26 0 1.850 1.840 1.850 1.810 1.870 7,852,000 14,454,518 1.8409 1.766 1.756 1.766 1.728 1.785 8,226,461 1.7571 2.21%
2024-04-25 0 1.810 1.810 1.820 1.790 1.840 7,535,500 13,610,685 1.8062 1.728 1.728 1.737 1.709 1.756 7,894,867 1.7240 1.12%
2024-04-24 0 1.790 1.790 1.800 1.750 1.800 5,040,000 8,984,610 1.7827 1.709 1.709 1.718 1.670 1.718 5,280,357 1.7015 1.13%
2024-04-23 0 1.770 1.750 1.770 1.730 1.780 4,855,000 8,535,685 1.7581 1.689 1.670 1.689 1.651 1.699 5,086,534 1.6781 1.72%
2024-04-22 0 1.740 1.720 1.740 1.670 1.750 3,826,000 6,583,853 1.7208 1.661 1.642 1.661 1.594 1.670 4,008,461 1.6425 2.96%
2024-04-19 0 1.690 1.670 1.690 1.650 1.700 6,211,500 10,388,799 1.6725 1.613 1.594 1.613 1.575 1.623 6,507,726 1.5964 -0.59%
2024-04-18 0 1.700 1.700 1.710 1.660 1.710 3,044,000 5,159,282 1.6949 1.623 1.623 1.632 1.584 1.632 3,189,168 1.6178 1.19%
2024-04-17 0 1.680 1.680 1.690 1.650 1.700 3,664,000 6,171,035 1.6842 1.604 1.604 1.613 1.575 1.623 3,838,736 1.6076 1.20%
2024-04-16 0 1.660 1.660 1.670 1.640 1.700 8,688,500 14,466,018 1.6650 1.584 1.584 1.594 1.565 1.623 9,102,853 1.5892 -2.35%
2024-04-15 0 1.700 1.700 1.710 1.670 1.730 5,013,500 8,529,025 1.7012 1.623 1.623 1.632 1.594 1.651 5,252,593 1.6238 -1.73%
2024-04-12 0 1.730 1.730 1.740 1.730 1.790 3,110,500 5,430,376 1.7458 1.651 1.651 1.661 1.651 1.709 3,258,839 1.6664 -2.26%
2024-04-11 0 1.770 1.760 1.770 1.750 1.800 3,254,000 5,762,795 1.7710 1.689 1.680 1.689 1.670 1.718 3,409,183 1.6904 -1.67%
2024-04-10 0 1.800 1.790 1.800 1.770 1.800 7,122,000 12,745,957 1.7897 1.718 1.709 1.718 1.689 1.718 7,461,647 1.7082 1.12%
2024-04-09 0 1.780 1.780 1.790 1.680 1.810 12,047,000 21,283,392 1.7667 1.699 1.699 1.709 1.604 1.728 12,621,520 1.6863 6.59%
2024-04-08 0 1.670 1.670 1.680 1.650 1.700 5,484,500 9,197,560 1.6770 1.594 1.594 1.604 1.575 1.623 5,746,055 1.6007 1.83%
2024-04-05 0 1.640 1.640 1.650 1.620 1.750 4,836,000 7,969,775 1.6480 1.565 1.565 1.575 1.546 1.670 5,066,628 1.5730 -4.65%
2024-04-03 0 1.720 1.720 1.730 1.670 1.740 8,035,000 13,675,674 1.7020 1.642 1.642 1.651 1.594 1.661 8,418,188 1.6245 -1.15%
2024-04-02 0 1.740 1.740 1.750 1.710 1.770 8,158,500 14,116,978 1.7303 1.661 1.661 1.670 1.632 1.689 8,547,578 1.6516 0.58%
2024-03-28 0 1.730 1.730 1.740 1.720 1.840 16,951,000 29,721,785 1.7534 1.651 1.651 1.661 1.642 1.756 17,759,391 1.6736 6.13%
2024-03-27 0 1.630 1.630 1.650 1.610 1.670 4,031,500 6,620,665 1.6422 1.556 1.556 1.575 1.537 1.594 4,223,762 1.5675 -1.21%
2024-03-26 0 1.650 1.630 1.650 1.610 1.660 3,376,000 5,511,542 1.6326 1.575 1.556 1.575 1.537 1.584 3,537,001 1.5583 2.48%
2024-03-25 0 1.610 1.610 1.620 1.610 1.660 4,061,500 6,640,695 1.6350 1.537 1.537 1.546 1.537 1.584 4,255,192 1.5606 -2.42%
2024-03-22 0 1.650 1.650 1.660 1.650 1.710 6,083,500 10,121,570 1.6638 1.575 1.575 1.584 1.575 1.632 6,373,621 1.5880 -4.07%
2024-03-21 0 1.720 1.710 1.720 1.710 1.760 8,025,000 13,877,935 1.7293 1.642 1.632 1.642 1.632 1.680 8,407,711 1.6506 1.78%
2024-03-20 0 1.690 1.690 1.700 1.680 1.710 1,918,000 3,252,900 1.6960 1.613 1.613 1.623 1.604 1.632 2,009,469 1.6188 -0.59%
2024-03-19 0 1.700 1.690 1.700 1.670 1.730 6,205,000 10,501,585 1.6924 1.623 1.613 1.623 1.594 1.651 6,500,916 1.6154 -0.58%
2024-03-18 0 1.710 1.710 1.720 1.680 1.720 2,524,500 4,289,958 1.6993 1.632 1.632 1.642 1.604 1.642 2,644,893 1.6220 0.00%
2024-03-15 0 1.710 1.700 1.710 1.680 1.720 4,927,000 8,384,645 1.7018 1.632 1.623 1.632 1.604 1.642 5,161,968 1.6243 -1.72%
2024-03-14 0 1.740 1.730 1.740 1.710 1.810 9,613,600 16,731,149 1.7404 1.661 1.651 1.661 1.632 1.728 10,072,071 1.6611 0.00%
2024-03-13 0 1.740 1.740 1.760 1.740 1.810 6,625,000 11,671,469 1.7617 1.661 1.661 1.680 1.661 1.728 6,940,945 1.6815 -2.79%
2024-03-12 0 1.790 1.790 1.800 1.650 1.810 17,094,794 29,871,295 1.7474 1.709 1.709 1.718 1.575 1.728 17,910,042 1.6679 9.15%
2024-03-11 0 1.640 1.630 1.640 1.540 1.700 18,563,000 30,432,027 1.6394 1.565 1.556 1.565 1.470 1.623 19,448,267 1.5648 -5.20%
2024-03-08 0 1.730 1.730 1.750 1.710 1.750 3,346,000 5,807,464 1.7356 1.651 1.651 1.670 1.632 1.670 3,505,570 1.6566 1.17%
2024-03-07 0 1.710 1.710 1.720 1.700 1.760 5,091,000 8,809,407 1.7304 1.632 1.632 1.642 1.623 1.680 5,333,789 1.6516 -1.72%
2024-03-06 0 1.740 1.740 1.750 1.710 1.760 6,022,000 10,452,665 1.7357 1.661 1.661 1.670 1.632 1.680 6,309,188 1.6567 1.16%
2024-03-05 0 1.720 1.720 1.730 1.710 1.760 5,599,500 9,643,198 1.7222 1.642 1.642 1.651 1.632 1.680 5,866,539 1.6438 -3.37%
2024-03-04 0 1.780 1.770 1.780 1.750 1.820 6,277,500 11,091,305 1.7668 1.699 1.689 1.699 1.670 1.737 6,576,873 1.6864 -1.11%
2024-03-01 0 1.800 1.790 1.800 1.760 1.810 7,434,946 13,257,323 1.7831 1.718 1.709 1.718 1.680 1.728 7,789,518 1.7019 -0.55%
2024-02-29 0 1.810 1.800 1.810 1.790 1.840 7,398,000 13,407,520 1.8123 1.728 1.718 1.728 1.709 1.756 7,750,810 1.7298 1.12%
2024-02-28 0 1.790 1.790 1.800 1.790 1.880 5,356,000 9,819,402 1.8333 1.709 1.709 1.718 1.709 1.794 5,611,427 1.7499 -2.72%
2024-02-27 0 1.840 1.840 1.850 1.780 1.850 8,130,861 14,793,968 1.8195 1.756 1.756 1.766 1.699 1.766 8,518,621 1.7367 0.00%
2024-02-26 0 1.840 1.840 1.850 1.820 1.880 7,647,000 14,110,810 1.8453 1.756 1.756 1.766 1.737 1.794 8,011,684 1.7613 -1.60%
2024-02-23 0 1.870 1.850 1.870 1.840 1.890 5,886,000 10,984,115 1.8661 1.785 1.766 1.785 1.756 1.804 6,166,702 1.7812 1.08%
2024-02-22 0 1.850 1.840 1.850 1.810 1.890 5,732,500 10,565,076 1.8430 1.766 1.756 1.766 1.728 1.804 6,005,882 1.7591 0.54%
2024-02-21 0 1.840 1.830 1.840 1.770 1.870 9,247,000 16,933,180 1.8312 1.756 1.747 1.756 1.689 1.785 9,687,988 1.7479 3.37%
2024-02-20 0 1.780 1.780 1.790 1.750 1.790 2,605,500 4,609,675 1.7692 1.699 1.699 1.709 1.670 1.709 2,729,756 1.6887 0.00%
2024-02-19 0 1.780 1.770 1.780 1.740 1.850 8,155,500 14,550,112 1.7841 1.699 1.689 1.699 1.661 1.766 8,544,435 1.7029 -3.78%
2024-02-16 0 1.850 1.840 1.850 1.710 1.850 2,845,000 5,161,310 1.8142 1.766 1.756 1.766 1.632 1.766 2,980,678 1.7316 8.19%
2024-02-15 0 1.710 1.710 1.720 1.680 1.750 1,862,000 3,182,406 1.7091 1.632 1.632 1.642 1.604 1.670 1,950,799 1.6313 -1.16%
2024-02-14 0 1.730 1.690 1.730 1.660 1.730 2,132,000 3,629,627 1.7025 1.651 1.613 1.651 1.584 1.651 2,233,675 1.6250 0.58%
2024-02-09 0 1.720 1.700 1.720 1.710 1.770 770,000 1,335,700 1.7347 1.642 1.623 1.642 1.632 1.689 806,721 1.6557 -3.37%
2024-02-08 0 1.780 1.760 1.780 1.720 1.800 4,246,010 7,546,727 1.7774 1.699 1.680 1.699 1.642 1.718 4,448,502 1.6965 2.30%
2024-02-07 0 1.740 1.740 1.750 1.730 1.810 6,105,500 10,766,601 1.7634 1.661 1.661 1.670 1.651 1.728 6,396,670 1.6832 0.00%
2024-02-06 0 1.740 1.730 1.740 1.620 1.750 9,623,000 16,265,695 1.6903 1.661 1.651 1.661 1.546 1.670 10,081,919 1.6134 6.75%
2024-02-05 0 1.630 1.620 1.630 1.610 1.720 16,068,500 26,252,275 1.6338 1.556 1.546 1.556 1.537 1.642 16,834,804 1.5594 -4.12%
2024-02-02 0 1.700 1.690 1.700 1.660 1.830 8,399,000 14,467,238 1.7225 1.623 1.613 1.623 1.584 1.747 8,799,547 1.6441 -2.86%
2024-02-01 0 1.750 1.740 1.750 1.710 1.770 3,122,500 5,414,717 1.7341 1.670 1.661 1.670 1.632 1.689 3,271,412 1.6552 0.57%
2024-01-31 0 1.740 1.730 1.740 1.720 1.780 3,913,000 6,826,350 1.7445 1.661 1.651 1.661 1.642 1.699 4,099,610 1.6651 -1.14%
2024-01-30 0 1.760 1.760 1.770 1.740 1.790 3,540,500 6,251,225 1.7656 1.680 1.680 1.689 1.661 1.709 3,709,346 1.6853 -1.68%
2024-01-29 0 1.790 1.790 1.800 1.790 1.880 2,755,500 5,022,085 1.8226 1.709 1.709 1.718 1.709 1.794 2,886,909 1.7396 -2.19%
2024-01-26 0 1.830 1.820 1.830 1.810 1.900 2,823,000 5,231,975 1.8533 1.747 1.737 1.747 1.728 1.814 2,957,628 1.7690 -2.14%
2024-01-25 0 1.870 1.870 1.880 1.790 1.890 6,621,000 12,217,372 1.8452 1.785 1.785 1.794 1.709 1.804 6,936,755 1.7613 1.63%
2024-01-24 0 1.840 1.820 1.840 1.750 1.850 9,220,747 16,628,809 1.8034 1.756 1.737 1.756 1.670 1.766 9,660,483 1.7213 5.75%
2024-01-23 0 1.740 1.730 1.740 1.730 1.800 10,533,500 18,429,600 1.7496 1.661 1.651 1.661 1.651 1.718 11,035,841 1.6700 0.00%
2024-01-22 0 1.740 1.730 1.740 1.710 1.840 11,741,500 20,494,726 1.7455 1.661 1.651 1.661 1.632 1.756 12,301,450 1.6660 -4.92%
2024-01-19 0 1.830 1.820 1.830 1.810 1.880 7,590,500 13,936,922 1.8361 1.747 1.737 1.747 1.728 1.794 7,952,490 1.7525 -2.14%
2024-01-18 0 1.870 1.870 1.890 1.830 1.910 8,006,000 14,837,080 1.8532 1.785 1.785 1.804 1.747 1.823 8,387,805 1.7689 -0.53%
2024-01-17 0 1.880 1.870 1.880 1.860 1.970 7,776,500 14,730,588 1.8942 1.794 1.785 1.794 1.775 1.880 8,147,360 1.8080 -4.57%
2024-01-16 0 1.970 1.960 1.970 1.950 2.040 7,188,000 14,235,842 1.9805 1.880 1.871 1.880 1.861 1.947 7,530,795 1.8904 -2.96%
2024-01-15 0 2.030 2.020 2.030 1.980 2.050 8,450,000 17,035,770 2.0161 1.938 1.928 1.938 1.890 1.957 8,852,979 1.9243 0.00%
2024-01-12 0 2.030 2.030 2.050 2.030 2.090 7,108,500 14,641,809 2.0598 1.938 1.938 1.957 1.938 1.995 7,447,503 1.9660 -1.93%
2024-01-11 0 2.070 2.070 2.090 2.050 2.100 7,616,385 15,837,465 2.0794 1.976 1.976 1.995 1.957 2.004 7,979,609 1.9847 -0.48%
2024-01-10 0 2.080 2.070 2.080 2.010 2.110 12,089,000 24,871,696 2.0574 1.985 1.976 1.985 1.919 2.014 12,665,523 1.9637 2.46%
2024-01-09 0 2.030 2.030 2.050 2.000 2.070 7,269,500 14,855,622 2.0436 1.938 1.938 1.957 1.909 1.976 7,616,181 1.9505 1.00%
2024-01-08 0 2.010 2.010 2.020 1.990 2.060 7,293,000 14,698,081 2.0154 1.919 1.919 1.928 1.899 1.966 7,640,802 1.9236 -0.99%
2024-01-05 0 2.030 2.030 2.050 2.030 2.080 6,928,300 14,222,312 2.0528 1.938 1.938 1.957 1.938 1.985 7,258,710 1.9593 -0.98%
2024-01-04 0 2.050 2.050 2.070 2.020 2.130 11,054,500 22,652,452 2.0492 1.957 1.957 1.976 1.928 2.033 11,581,688 1.9559 -2.84%
2024-01-03 0 2.110 2.100 2.110 2.060 2.120 8,877,500 18,548,160 2.0893 2.014 2.004 2.014 1.966 2.023 9,300,867 1.9942 0.96%
2024-01-02 0 2.090 2.090 2.100 2.070 2.210 16,370,000 34,589,505 2.1130 1.995 1.995 2.004 1.976 2.109 17,150,683 2.0168 -6.28%
2023-12-29 0 2.230 2.230 2.240 2.170 2.240 4,748,100 10,468,100 2.2047 2.128 2.128 2.138 2.071 2.138 4,974,536 2.1043 2.76%
2023-12-28 0 2.170 2.170 2.200 2.060 2.200 11,080,000 23,837,722 2.1514 2.071 2.071 2.100 1.966 2.100 11,608,404 2.0535 3.83%
2023-12-27 0 2.090 2.080 2.090 2.060 2.140 9,693,500 20,311,512 2.0954 1.995 1.985 1.995 1.966 2.043 10,155,782 2.0000 -0.95%
2023-12-22 0 2.110 2.110 2.120 2.110 2.210 5,815,000 12,428,655 2.1373 2.014 2.014 2.023 2.014 2.109 6,092,317 2.0401 -4.52%
2023-12-21 0 2.210 2.190 2.210 2.070 2.220 12,052,000 26,234,615 2.1768 2.109 2.090 2.109 1.976 2.119 12,626,758 2.0777 6.76%
2023-12-20 0 2.070 2.070 2.080 2.050 2.150 16,569,500 34,775,265 2.0988 1.976 1.976 1.985 1.957 2.052 17,359,697 2.0032 -1.43%
2023-12-19 0 2.100 2.090 2.100 2.060 2.160 12,353,000 25,856,655 2.0931 2.004 1.995 2.004 1.966 2.062 12,942,113 1.9979 -1.41%
2023-12-18 0 2.130 2.130 2.160 2.130 2.220 3,304,000 7,228,545 2.1878 2.033 2.033 2.062 2.033 2.119 3,461,567 2.0882 -4.48%
2023-12-15 0 2.230 2.210 2.230 2.140 2.230 7,449,000 16,421,316 2.2045 2.128 2.109 2.128 2.043 2.128 7,804,242 2.1042 3.72%
2023-12-14 0 2.150 2.140 2.150 2.120 2.160 3,912,500 8,404,265 2.1481 2.052 2.043 2.052 2.023 2.062 4,099,087 2.0503 1.90%
2023-12-13 0 2.110 2.100 2.110 2.080 2.170 5,835,000 12,288,590 2.1060 2.014 2.004 2.014 1.985 2.071 6,113,270 2.0101 -2.31%
2023-12-12 0 2.160 2.130 2.160 2.080 2.170 8,731,500 18,509,935 2.1199 2.062 2.033 2.062 1.985 2.071 9,147,904 2.0234 1.89%
2023-12-11 0 2.120 2.110 2.120 2.060 2.180 6,798,000 14,275,420 2.0999 2.023 2.014 2.023 1.966 2.081 7,122,196 2.0044 -1.85%
2023-12-08 0 2.160 2.140 2.160 2.130 2.220 2,361,500 5,104,381 2.1615 2.062 2.043 2.062 2.033 2.119 2,474,120 2.0631 -1.37%
2023-12-07 0 2.190 2.180 2.190 2.130 2.220 3,018,500 6,529,365 2.1631 2.090 2.081 2.090 2.033 2.119 3,162,452 2.0647 -0.90%
2023-12-06 0 2.210 2.190 2.210 2.150 2.220 6,636,500 14,526,330 2.1889 2.109 2.090 2.109 2.052 2.119 6,952,994 2.0892 2.79%
2023-12-05 0 2.150 2.150 2.160 2.140 2.210 5,522,000 12,008,706 2.1747 2.052 2.052 2.062 2.043 2.109 5,785,343 2.0757 -3.15%
2023-12-04 0 2.220 2.190 2.220 2.190 2.310 12,167,000 27,213,220 2.2366 2.119 2.090 2.119 2.090 2.205 12,747,242 2.1348 -2.63%
2023-12-01 0 2.280 2.280 2.290 2.270 2.360 6,783,500 15,589,800 2.2982 2.176 2.176 2.186 2.167 2.253 7,107,004 2.1936 -1.30%
2023-11-30 0 2.310 2.310 2.320 2.280 2.390 14,381,000 33,357,569 2.3196 2.205 2.205 2.214 2.176 2.281 15,066,828 2.2140 -2.94%
2023-11-29 0 2.380 2.370 2.380 2.320 2.440 9,578,000 22,578,330 2.3573 2.272 2.262 2.272 2.214 2.329 10,034,773 2.2500 -2.46%
2023-11-28 0 2.440 2.430 2.440 2.410 2.460 3,795,846 9,225,106 2.4303 2.329 2.319 2.329 2.300 2.348 3,976,869 2.3197 0.00%
2023-11-27 0 2.440 2.440 2.450 2.430 2.510 5,052,500 12,377,780 2.4498 2.329 2.329 2.338 2.319 2.396 5,293,453 2.3383 -2.01%
2023-11-24 0 2.490 2.490 2.500 2.480 2.520 2,231,500 5,568,315 2.4953 2.377 2.377 2.386 2.367 2.405 2,337,920 2.3817 -1.58%
2023-11-23 0 2.530 2.520 2.530 2.480 2.540 3,346,000 8,372,700 2.5023 2.415 2.405 2.415 2.367 2.424 3,505,570 2.3884 0.40%
2023-11-22 0 2.520 2.510 2.520 2.490 2.520 1,494,500 3,745,525 2.5062 2.405 2.396 2.405 2.377 2.405 1,565,772 2.3921 0.80%
2023-11-21 0 2.500 2.500 2.520 2.500 2.570 6,389,548 16,181,268 2.5325 2.386 2.386 2.405 2.386 2.453 6,694,265 2.4172 -1.19%
2023-11-20 0 2.530 2.510 2.530 2.480 2.550 3,510,500 8,852,915 2.5218 2.415 2.396 2.415 2.367 2.434 3,677,915 2.4070 1.20%
2023-11-17 0 2.500 2.490 2.500 2.470 2.530 2,702,000 6,718,947 2.4867 2.386 2.377 2.386 2.358 2.415 2,830,858 2.3735 -0.79%
2023-11-16 0 2.520 2.510 2.520 2.500 2.590 8,244,000 20,765,021 2.5188 2.405 2.396 2.405 2.386 2.472 8,637,155 2.4042 -1.95%
2023-11-15 0 2.570 2.570 2.580 2.500 2.580 5,727,500 14,533,965 2.5376 2.453 2.453 2.463 2.386 2.463 6,000,644 2.4221 1.58%
2023-11-14 0 2.530 2.520 2.530 2.520 2.580 2,104,000 5,340,035 2.5380 2.415 2.405 2.415 2.405 2.463 2,204,339 2.4225 -0.39%
2023-11-13 0 2.540 2.530 2.540 2.480 2.550 1,484,500 3,725,866 2.5098 2.424 2.415 2.424 2.367 2.434 1,555,296 2.3956 1.60%
2023-11-10 0 2.500 2.500 2.520 2.500 2.550 3,258,500 8,203,587 2.5176 2.386 2.386 2.405 2.386 2.434 3,413,897 2.4030 -2.34%
2023-11-09 0 2.560 2.560 2.580 2.550 2.600 2,676,500 6,883,305 2.5718 2.443 2.443 2.463 2.434 2.482 2,804,142 2.4547 -1.16%
2023-11-08 0 2.590 2.580 2.600 2.570 2.680 5,712,500 14,997,600 2.6254 2.472 2.463 2.482 2.453 2.558 5,984,928 2.5059 -1.89%
2023-11-07 0 2.640 2.630 2.650 2.610 2.720 3,088,872 8,172,067 2.6456 2.520 2.510 2.529 2.491 2.596 3,236,180 2.5252 -2.58%
2023-11-06 0 2.710 2.700 2.710 2.660 2.740 4,611,500 12,479,708 2.7062 2.587 2.577 2.587 2.539 2.615 4,831,422 2.5830 2.26%
2023-11-03 0 2.650 2.640 2.650 2.570 2.660 1,955,000 5,145,870 2.6322 2.529 2.520 2.529 2.453 2.539 2,048,234 2.5123 3.11%
2023-11-02 0 2.570 2.550 2.570 2.550 2.630 2,876,500 7,383,877 2.5670 2.453 2.434 2.453 2.434 2.510 3,013,680 2.4501 -1.15%
2023-11-01 0 2.600 2.580 2.600 2.540 2.640 3,333,000 8,565,932 2.5700 2.482 2.463 2.482 2.424 2.520 3,491,950 2.4531 0.78%
2023-10-31 0 2.580 2.570 2.580 2.550 2.650 1,328,000 3,431,990 2.5843 2.463 2.453 2.463 2.434 2.529 1,391,332 2.4667 -1.53%
2023-10-30 0 2.620 2.600 2.620 2.580 2.640 1,810,000 4,714,526 2.6047 2.501 2.482 2.501 2.463 2.520 1,896,319 2.4861 1.55%
2023-10-27 0 2.580 2.570 2.580 2.460 2.600 3,240,500 8,270,244 2.5522 2.463 2.453 2.463 2.348 2.482 3,395,039 2.4360 4.03%
2023-10-26 0 2.480 2.470 2.480 2.440 2.590 7,517,000 18,725,375 2.4911 2.367 2.358 2.367 2.329 2.472 7,875,485 2.3777 -4.25%
2023-10-25 0 2.590 2.580 2.590 2.560 2.660 3,604,500 9,400,905 2.6081 2.472 2.463 2.472 2.443 2.539 3,776,398 2.4894 1.17%
2023-10-24 0 2.560 2.550 2.560 2.530 2.600 6,826,500 17,426,670 2.5528 2.443 2.434 2.443 2.415 2.482 7,152,055 2.4366 -1.54%
2023-10-20 0 2.600 2.590 2.600 2.590 2.630 1,758,000 4,582,405 2.6066 2.482 2.472 2.482 2.472 2.510 1,841,839 2.4880 -0.38%
2023-10-19 0 2.610 2.610 2.620 2.610 2.660 1,804,000 4,738,280 2.6265 2.491 2.491 2.501 2.491 2.539 1,890,033 2.5070 -1.88%
2023-10-18 0 2.660 2.650 2.660 2.660 2.750 9,147,345 24,471,393 2.6752 2.539 2.529 2.539 2.539 2.625 9,583,581 2.5535 -4.32%
2023-10-17 0 2.780 2.770 2.780 2.650 2.840 12,330,500 33,548,105 2.7207 2.653 2.644 2.653 2.529 2.711 12,918,540 2.5969 2.21%
2023-10-16 0 2.720 2.700 2.720 2.630 2.780 5,402,500 14,550,612 2.6933 2.596 2.577 2.596 2.510 2.653 5,660,144 2.5707 -1.09%
2023-10-13 0 2.750 2.740 2.750 2.730 2.820 1,311,000 3,640,155 2.7766 2.625 2.615 2.625 2.606 2.692 1,373,521 2.6502 -4.18%
2023-10-12 0 2.870 2.860 2.870 2.820 2.900 3,858,000 11,051,439 2.8646 2.739 2.730 2.739 2.692 2.768 4,041,987 2.7342 1.41%
2023-10-11 0 2.830 2.790 2.830 2.720 2.860 7,317,500 20,603,550 2.8157 2.701 2.663 2.701 2.596 2.730 7,666,471 2.6875 4.04%
2023-10-10 0 2.720 2.720 2.730 2.690 2.760 2,935,000 8,004,780 2.7274 2.596 2.596 2.606 2.568 2.634 3,074,970 2.6032 1.49%
2023-10-09 0 2.680 2.650 2.680 2.610 2.680 3,422,000 9,072,750 2.6513 2.558 2.529 2.558 2.491 2.558 3,585,195 2.5306 3.47%
2023-10-06 0 2.590 2.590 2.600 2.590 2.670 2,953,500 7,753,309 2.6251 2.472 2.472 2.482 2.472 2.548 3,094,352 2.5056 0.39%
2023-10-05 0 2.580 2.580 2.590 2.560 2.650 2,714,500 7,040,367 2.5936 2.463 2.463 2.472 2.443 2.529 2,843,954 2.4756 -1.90%
2023-10-04 0 2.630 2.630 2.640 2.580 2.690 1,527,000 4,011,160 2.6268 2.510 2.510 2.520 2.463 2.568 1,599,822 2.5073 -2.23%
2023-10-03 0 2.690 2.680 2.690 2.650 2.710 672,000 1,797,889 2.6754 2.568 2.558 2.568 2.529 2.587 704,048 2.5536 -0.74%
2023-09-29 0 2.710 2.710 2.740 2.700 2.790 1,238,500 3,374,489 2.7247 2.587 2.587 2.615 2.577 2.663 1,297,564 2.6006 0.37%
2023-09-28 0 2.700 2.690 2.700 2.660 2.730 4,792,500 12,916,187 2.6951 2.577 2.568 2.577 2.539 2.606 5,021,054 2.5724 -0.37%
2023-09-27 0 2.710 2.690 2.710 2.670 2.740 1,111,000 3,005,585 2.7053 2.587 2.568 2.587 2.548 2.615 1,163,983 2.5822 0.74%
2023-09-26 0 2.690 2.680 2.690 2.670 2.730 3,813,500 10,256,935 2.6896 2.568 2.558 2.568 2.548 2.606 3,995,365 2.5672 -1.10%
2023-09-25 0 2.720 2.700 2.720 2.690 2.740 1,011,500 2,736,621 2.7055 2.596 2.577 2.596 2.568 2.615 1,059,738 2.5824 -0.73%
2023-09-22 0 2.740 2.740 2.750 2.660 2.750 1,310,000 3,546,050 2.7069 2.615 2.615 2.625 2.539 2.625 1,372,474 2.5837 2.62%
2023-09-21 0 2.670 2.670 2.690 2.660 2.740 4,739,000 12,733,330 2.6869 2.548 2.548 2.568 2.539 2.615 4,965,002 2.5646 -3.26%
2023-09-20 0 2.760 2.760 2.770 2.740 2.790 2,261,500 6,244,968 2.7614 2.634 2.634 2.644 2.615 2.663 2,369,351 2.6357 -0.72%
2023-09-19 0 2.780 2.780 2.790 2.780 2.830 1,886,000 5,272,733 2.7957 2.653 2.653 2.663 2.653 2.701 1,975,943 2.6685 -1.77%
2023-09-18 0 2.830 2.810 2.830 2.800 2.860 933,000 2,635,060 2.8243 2.701 2.682 2.701 2.673 2.730 977,495 2.6957 -0.35%
2023-09-15 0 2.840 2.830 2.840 2.770 2.890 3,996,000 11,316,525 2.8320 2.711 2.701 2.711 2.644 2.758 4,186,569 2.7031 0.71%
2023-09-14 0 2.820 2.800 2.820 2.780 2.840 1,656,550 4,651,319 2.8078 2.692 2.673 2.692 2.653 2.711 1,735,551 2.6800 0.00%
2023-09-13 0 2.820 2.810 2.820 2.810 2.890 1,550,000 4,404,837 2.8418 2.692 2.682 2.692 2.682 2.758 1,623,919 2.7125 -1.40%
2023-09-12 0 2.860 2.860 2.880 2.800 2.880 1,395,000 3,991,760 2.8615 2.730 2.730 2.749 2.673 2.749 1,461,527 2.7312 1.06%
2023-09-11 0 2.830 2.820 2.830 2.760 2.840 2,332,500 6,532,970 2.8008 2.701 2.692 2.701 2.634 2.711 2,443,737 2.6734 0.71%
2023-09-07 0 2.810 2.800 2.810 2.790 2.850 2,028,500 5,705,720 2.8128 2.682 2.673 2.682 2.663 2.720 2,125,239 2.6847 -0.71%
2023-09-06 0 2.830 2.830 2.840 2.820 2.890 2,398,500 6,802,705 2.8362 2.701 2.701 2.711 2.692 2.758 2,512,884 2.7071 -1.74%
2023-09-05 0 2.880 2.860 2.880 2.850 2.970 2,219,000 6,383,946 2.8769 2.749 2.730 2.749 2.720 2.835 2,324,824 2.7460 -0.69%
2023-09-04 0 2.900 2.850 2.900 2.800 2.930 5,751,000 16,509,390 2.8707 2.768 2.720 2.768 2.673 2.797 6,025,264 2.7400 4.69%
2023-08-31 0 2.770 2.760 2.770 2.760 2.880 4,187,500 11,713,332 2.7972 2.644 2.634 2.644 2.634 2.749 4,387,201 2.6699 -2.81%
2023-08-30 0 2.850 2.830 2.850 2.820 2.920 4,114,000 11,725,980 2.8503 2.720 2.701 2.720 2.692 2.787 4,310,196 2.7205 -1.38%
2023-08-29 0 2.890 2.880 2.890 2.830 2.910 3,806,000 10,921,052 2.8694 2.758 2.749 2.758 2.701 2.778 3,987,508 2.7388 2.85%
2023-08-28 0 2.930 2.930 2.940 2.930 3.050 2,585,000 7,670,265 2.9672 2.682 2.682 2.691 2.682 2.792 2,823,934 2.7162 -0.34%
2023-08-25 0 2.940 2.910 2.940 2.900 2.970 1,484,000 4,357,164 2.9361 2.691 2.664 2.691 2.655 2.719 1,621,168 2.6877 -0.34%
2023-08-24 0 2.950 2.950 2.960 2.900 2.990 2,650,500 7,846,748 2.9605 2.700 2.700 2.710 2.655 2.737 2,895,489 2.7100 1.72%
2023-08-23 0 2.900 2.890 2.900 2.880 3.000 3,628,500 10,541,985 2.9053 2.655 2.645 2.655 2.636 2.746 3,963,886 2.6595 -1.69%
2023-08-22 0 2.950 2.940 2.950 2.880 3.020 6,234,500 18,298,542 2.9350 2.700 2.691 2.700 2.636 2.764 6,810,761 2.6867 0.34%
2023-08-21 0 2.940 2.940 2.950 2.930 3.070 5,927,500 17,624,136 2.9733 2.691 2.691 2.700 2.682 2.810 6,475,385 2.7217 -4.23%
2023-08-18 0 3.070 3.060 3.070 3.040 3.210 7,478,500 23,119,991 3.0915 2.810 2.801 2.810 2.783 2.938 8,169,746 2.8300 -2.54%
2023-08-17 0 3.150 3.150 3.160 2.880 3.160 19,538,500 59,670,380 3.0540 2.883 2.883 2.893 2.636 2.893 21,344,464 2.7956 9.37%
2023-08-16 0 2.880 2.870 2.880 2.810 2.910 6,713,000 19,316,422 2.8775 2.636 2.627 2.636 2.572 2.664 7,333,490 2.6340 -1.37%
2023-08-15 0 2.920 2.920 2.930 2.870 2.960 2,393,000 6,978,460 2.9162 2.673 2.673 2.682 2.627 2.710 2,614,188 2.6695 -0.68%
2023-08-14 0 2.940 2.910 2.940 2.860 2.980 7,539,047 21,887,989 2.9033 2.691 2.664 2.691 2.618 2.728 8,235,889 2.6576 -1.01%
2023-08-11 0 2.970 2.960 2.970 2.960 3.070 6,808,000 20,419,615 2.9994 2.719 2.710 2.719 2.710 2.810 7,437,271 2.7456 -3.57%
2023-08-10 0 3.080 3.070 3.080 3.040 3.100 3,170,079 9,729,458 3.0692 2.819 2.810 2.819 2.783 2.838 3,463,093 2.8095 0.00%
2023-08-09 0 3.080 3.080 3.090 3.060 3.130 2,253,500 6,938,364 3.0789 2.819 2.819 2.829 2.801 2.865 2,461,793 2.8184 0.00%
2023-08-08 0 3.080 3.070 3.080 3.050 3.150 4,618,000 14,234,367 3.0824 2.819 2.810 2.819 2.792 2.883 5,044,847 2.8216 -2.84%
2023-08-07 0 3.170 3.150 3.170 3.080 3.200 3,325,500 10,414,488 3.1317 2.902 2.883 2.902 2.819 2.929 3,632,879 2.8667 0.00%
2023-08-04 0 3.170 3.160 3.170 3.150 3.300 5,526,000 17,718,070 3.2063 2.902 2.893 2.902 2.883 3.021 6,036,774 2.9350 -1.25%
2023-08-03 0 3.210 3.190 3.210 3.150 3.260 3,679,500 11,797,905 3.2064 2.938 2.920 2.938 2.883 2.984 4,019,600 2.9351 0.31%
2023-08-02 0 3.200 3.190 3.200 3.170 3.280 4,745,500 15,234,065 3.2102 2.929 2.920 2.929 2.902 3.002 5,184,132 2.9386 -0.31%
2023-08-01 0 3.210 3.210 3.220 3.190 3.340 6,752,500 22,016,815 3.2605 2.938 2.938 2.948 2.920 3.057 7,376,641 2.9847 -1.83%
2023-07-31 0 3.270 3.260 3.270 3.220 3.470 11,574,000 38,422,367 3.3197 2.993 2.984 2.993 2.948 3.176 12,643,797 3.0388 -0.30%
2023-07-28 0 3.280 3.260 3.280 3.170 3.370 14,374,500 46,747,840 3.2521 3.002 2.984 3.002 2.902 3.085 15,703,150 2.9770 3.47%
2023-07-27 0 3.170 3.150 3.170 3.080 3.170 4,158,500 13,028,041 3.1329 2.902 2.883 2.902 2.819 2.902 4,542,875 2.8678 2.59%
2023-07-26 0 3.090 3.080 3.090 3.060 3.110 1,514,000 4,672,147 3.0860 2.829 2.819 2.829 2.801 2.847 1,653,941 2.8249 0.32%
2023-07-25 0 3.080 3.070 3.090 2.990 3.130 6,912,500 21,313,683 3.0834 2.819 2.810 2.829 2.737 2.865 7,551,430 2.8225 4.41%
2023-07-24 0 2.950 2.950 2.960 2.910 3.030 3,956,500 11,736,329 2.9663 2.700 2.700 2.710 2.664 2.774 4,322,203 2.7154 -1.34%
2023-07-21 0 2.990 2.990 3.000 2.920 3.080 7,226,000 21,852,100 3.0241 2.737 2.737 2.746 2.673 2.819 7,893,907 2.7682 1.36%
2023-07-20 0 2.950 2.940 2.950 2.940 3.000 2,146,500 6,362,540 2.9641 2.700 2.691 2.700 2.691 2.746 2,344,903 2.7133 -0.34%
2023-07-19 0 2.960 2.950 2.960 2.860 2.960 8,027,500 23,309,785 2.9037 2.710 2.700 2.710 2.618 2.710 8,769,490 2.6581 1.37%
2023-07-18 0 2.920 2.910 2.920 2.910 2.970 6,932,000 20,338,460 2.9340 2.673 2.664 2.673 2.664 2.719 7,572,732 2.6857 -1.68%
2023-07-14 0 2.970 2.960 2.970 2.950 3.060 1,981,496 5,904,592 2.9799 2.719 2.710 2.719 2.700 2.801 2,164,648 2.7277 -1.33%
2023-07-13 0 3.010 3.010 3.020 2.970 3.070 9,940,000 30,005,450 3.0187 2.755 2.755 2.764 2.719 2.810 10,858,765 2.7632 2.38%
2023-07-12 0 2.940 2.940 2.950 2.930 3.010 4,412,000 13,070,655 2.9625 2.691 2.691 2.700 2.682 2.755 4,819,806 2.7119 -2.00%
2023-07-11 0 3.000 2.970 3.000 2.970 3.010 2,856,750 8,538,127 2.9888 2.746 2.719 2.746 2.719 2.755 3,120,802 2.7359 0.67%
2023-07-10 0 2.980 2.980 2.990 2.970 3.040 2,506,000 7,522,496 3.0018 2.728 2.728 2.737 2.719 2.783 2,737,632 2.7478 0.34%
2023-07-07 0 2.970 2.970 2.990 2.970 3.030 2,219,000 6,650,300 2.9970 2.719 2.719 2.737 2.719 2.774 2,424,105 2.7434 -1.98%
2023-07-06 0 3.030 3.030 3.050 2.990 3.090 3,737,000 11,321,135 3.0295 2.774 2.774 2.792 2.737 2.829 4,082,415 2.7731 -0.33%
2023-07-05 0 3.040 3.030 3.040 3.010 3.120 5,274,000 16,075,785 3.0481 2.783 2.774 2.783 2.755 2.856 5,761,481 2.7902 -3.18%
2023-07-04 0 3.140 3.140 3.160 3.110 3.200 3,145,500 9,890,090 3.1442 2.874 2.874 2.893 2.847 2.929 3,436,242 2.8782 -0.32%
2023-07-03 0 3.150 3.150 3.160 3.040 3.170 3,655,583 11,392,072 3.1163 2.883 2.883 2.893 2.783 2.902 3,993,472 2.8527 2.61%
2023-06-30 0 3.070 3.060 3.070 2.990 3.090 3,687,500 11,258,910 3.0533 2.810 2.801 2.810 2.737 2.829 4,028,340 2.7949 0.99%
2023-06-29 0 3.040 3.040 3.050 3.000 3.110 3,475,000 10,608,500 3.0528 2.783 2.783 2.792 2.746 2.847 3,796,198 2.7945 -2.25%
2023-06-28 0 3.110 3.110 3.120 3.040 3.130 1,369,000 4,225,500 3.0866 2.847 2.847 2.856 2.783 2.865 1,495,538 2.8254 0.00%
2023-06-27 0 3.110 3.090 3.110 3.050 3.120 3,390,000 10,478,225 3.0909 2.847 2.829 2.847 2.792 2.856 3,703,341 2.8294 2.64%
2023-06-26 0 3.030 3.020 3.030 2.970 3.080 5,815,407 17,605,572 3.0274 2.774 2.764 2.774 2.719 2.819 6,352,931 2.7713 3.41%
2023-06-23 0 2.930 2.930 2.940 2.920 3.080 3,987,500 11,778,640 2.9539 2.682 2.682 2.691 2.673 2.819 4,356,069 2.7040 -6.09%
2023-06-21 0 3.120 3.100 3.120 3.100 3.230 5,678,000 17,883,975 3.1497 2.856 2.838 2.856 2.838 2.957 6,202,824 2.8832 -4.29%
2023-06-20 0 3.260 3.220 3.260 3.210 3.280 4,968,000 16,109,195 3.2426 2.984 2.948 2.984 2.938 3.002 5,427,198 2.9682 -0.31%
2023-06-19 0 3.270 3.240 3.270 3.200 3.420 8,772,000 28,606,993 3.2612 2.993 2.966 2.993 2.929 3.131 9,582,805 2.9852 -2.39%
2023-06-16 0 3.350 3.340 3.350 3.270 3.380 8,353,500 27,878,810 3.3374 3.067 3.057 3.067 2.993 3.094 9,125,623 3.0550 1.52%
2023-06-15 0 3.300 3.290 3.300 3.210 3.330 8,753,500 28,798,630 3.2900 3.021 3.012 3.021 2.938 3.048 9,562,595 3.0116 2.17%
2023-06-14 0 3.230 3.200 3.230 3.150 3.310 15,607,500 50,820,880 3.2562 2.957 2.929 2.957 2.883 3.030 17,050,118 2.9807 2.54%
2023-06-13 0 3.150 3.150 3.160 3.060 3.160 7,257,500 22,545,056 3.1064 2.883 2.883 2.893 2.801 2.893 7,928,318 2.8436 0.32%
2023-06-12 0 3.140 3.120 3.140 3.030 3.170 6,629,500 20,482,292 3.0896 2.874 2.856 2.874 2.774 2.902 7,242,272 2.8282 1.29%
2023-06-09 0 3.100 3.100 3.110 3.080 3.180 6,711,000 21,002,870 3.1296 2.838 2.838 2.847 2.819 2.911 7,331,305 2.8648 -1.90%
2023-06-08 0 3.160 3.160 3.170 3.130 3.200 2,132,000 6,747,605 3.1649 2.893 2.893 2.902 2.865 2.929 2,329,063 2.8971 -2.17%
2023-06-07 0 3.230 3.210 3.230 3.160 3.230 3,996,000 12,792,455 3.2013 2.957 2.938 2.957 2.893 2.957 4,365,355 2.9305 2.87%
2023-06-06 0 3.140 3.130 3.140 3.100 3.200 2,671,000 8,423,610 3.1537 2.874 2.865 2.874 2.838 2.929 2,917,883 2.8869 -0.95%
2023-06-05 0 3.170 3.160 3.170 3.130 3.230 3,176,000 10,053,595 3.1655 2.902 2.893 2.902 2.865 2.957 3,469,561 2.8977 -1.55%
2023-06-02 0 3.220 3.200 3.220 3.150 3.250 5,241,675 16,825,311 3.2099 2.948 2.929 2.948 2.883 2.975 5,726,169 2.9383 3.87%
2023-06-01 0 3.100 3.090 3.100 3.000 3.220 11,730,000 36,500,335 3.1117 2.838 2.829 2.838 2.746 2.948 12,814,216 2.8484 1.97%
2023-05-31 0 3.040 3.000 3.040 2.970 3.220 23,804,159 72,244,063 3.0349 2.783 2.746 2.783 2.719 2.948 26,004,403 2.7781 -5.88%
2023-05-30 0 3.230 3.220 3.230 3.120 3.260 3,518,000 11,255,395 3.1994 2.957 2.948 2.957 2.856 2.984 3,843,172 2.9287 2.54%
2023-05-29 0 3.150 3.130 3.150 3.110 3.350 7,157,500 22,696,469 3.1710 2.883 2.865 2.883 2.847 3.067 7,819,075 2.9027 -3.96%
2023-05-25 0 3.280 3.280 3.300 3.270 3.340 4,810,000 15,867,049 3.2988 3.002 3.002 3.021 2.993 3.057 5,254,593 3.0197 -1.80%
2023-05-24 0 3.340 3.340 3.370 3.320 3.440 4,399,000 14,892,598 3.3855 3.057 3.057 3.085 3.039 3.149 4,805,604 3.0990 -2.05%
2023-05-23 0 3.410 3.370 3.410 3.360 3.470 5,173,500 17,570,390 3.3962 3.121 3.085 3.121 3.076 3.176 5,651,692 3.1089 -0.87%
2023-05-22 0 3.440 3.420 3.440 3.210 3.490 13,274,500 45,207,285 3.4056 3.149 3.131 3.149 2.938 3.195 14,501,476 3.1174 7.17%
2023-05-19 0 3.210 3.210 3.220 3.190 3.270 6,909,500 22,209,892 3.2144 2.938 2.938 2.948 2.920 2.993 7,548,152 2.9424 -1.53%
2023-05-18 0 3.260 3.230 3.260 3.220 3.310 3,405,000 11,095,612 3.2586 2.984 2.957 2.984 2.948 3.030 3,719,728 2.9829 -0.61%
2023-05-17 0 3.280 3.270 3.280 3.250 3.360 4,600,500 15,102,580 3.2828 3.002 2.993 3.002 2.975 3.076 5,025,729 3.0051 -2.09%
2023-05-16 0 3.350 3.330 3.350 3.320 3.420 2,383,500 8,015,220 3.3628 3.067 3.048 3.067 3.039 3.131 2,603,809 3.0783 -0.30%
2023-05-15 0 3.360 3.360 3.370 3.260 3.400 10,820,500 35,868,920 3.3149 3.076 3.076 3.085 2.984 3.112 11,820,650 3.0344 1.51%
2023-05-12 0 3.310 3.300 3.310 3.290 3.390 7,222,500 23,983,039 3.3206 3.030 3.021 3.030 3.012 3.103 7,890,083 3.0396 -2.07%
2023-05-11 0 3.380 3.350 3.380 3.330 3.420 2,432,500 8,182,210 3.3637 3.094 3.067 3.094 3.048 3.131 2,657,339 3.0791 0.00%
2023-05-10 0 3.380 3.370 3.380 3.330 3.440 6,782,555 22,724,529 3.3504 3.094 3.085 3.094 3.048 3.149 7,409,474 3.0670 -0.59%
2023-05-09 0 3.400 3.380 3.400 3.370 3.480 4,373,500 15,005,760 3.4311 3.112 3.094 3.112 3.085 3.186 4,777,747 3.1408 -1.45%
2023-05-08 0 3.450 3.420 3.450 3.420 3.560 10,657,995 37,170,410 3.4876 3.158 3.131 3.158 3.131 3.259 11,643,125 3.1925 -1.99%
2023-05-05 0 3.520 3.500 3.520 3.460 3.550 6,239,000 21,896,947 3.5097 3.222 3.204 3.222 3.167 3.250 6,815,677 3.2127 1.44%
2023-05-04 0 3.470 3.470 3.480 3.430 3.540 11,193,047 38,894,952 3.4749 3.176 3.176 3.186 3.140 3.240 12,227,632 3.1809 0.58%
2023-05-03 0 3.450 3.440 3.450 3.300 3.460 3,097,000 10,555,785 3.4084 3.158 3.149 3.158 3.021 3.167 3,383,259 3.1200 0.58%
2023-05-02 0 3.430 3.430 3.440 3.340 3.580 3,729,100 12,728,283 3.4132 3.140 3.140 3.149 3.057 3.277 4,073,785 3.1244 -4.19%
2023-04-28 0 3.580 3.580 3.590 3.500 3.600 6,407,000 22,743,808 3.5498 3.277 3.277 3.286 3.204 3.295 6,999,206 3.2495 0.85%
2023-04-27 0 3.550 3.540 3.550 3.480 3.600 11,956,000 42,059,280 3.5178 3.250 3.240 3.250 3.186 3.295 13,061,106 3.2202 0.28%
2023-04-26 0 3.540 3.530 3.540 3.460 3.570 7,775,000 27,317,385 3.5135 3.240 3.231 3.240 3.167 3.268 8,493,651 3.2162 0.28%
2023-04-25 0 3.530 3.510 3.530 3.480 3.640 9,129,500 32,231,835 3.5305 3.231 3.213 3.231 3.186 3.332 9,973,349 3.2318 -3.02%
2023-04-24 0 3.640 3.630 3.640 3.530 3.660 7,157,000 25,668,135 3.5864 3.332 3.323 3.332 3.231 3.350 7,818,529 3.2830 -0.55%
2023-04-21 0 3.660 3.660 3.670 3.630 3.800 8,131,000 29,908,180 3.6783 3.350 3.350 3.359 3.323 3.478 8,882,557 3.3671 -3.68%
2023-04-20 0 3.800 3.780 3.800 3.730 3.830 5,185,500 19,534,860 3.7672 3.478 3.460 3.478 3.414 3.506 5,664,801 3.4485 -0.78%
2023-04-19 0 3.830 3.800 3.830 3.790 3.860 4,765,000 18,198,522 3.8192 3.506 3.478 3.506 3.469 3.533 5,205,434 3.4961 -0.52%
2023-04-18 0 3.850 3.840 3.850 3.800 3.890 6,696,500 25,777,385 3.8494 3.524 3.515 3.524 3.478 3.561 7,315,465 3.5237 -0.26%
2023-04-17 0 3.860 3.840 3.860 3.800 3.960 11,146,000 42,763,965 3.8367 3.533 3.515 3.533 3.478 3.625 12,176,237 3.5121 -2.28%
2023-04-14 0 3.950 3.910 3.950 3.890 4.020 11,281,000 44,497,281 3.9444 3.616 3.579 3.616 3.561 3.680 12,323,715 3.6107 2.07%
2023-04-13 0 3.870 3.860 3.870 3.760 3.880 7,862,000 30,091,760 3.8275 3.543 3.533 3.543 3.442 3.552 8,588,693 3.5036 0.52%
2023-04-12 0 3.850 3.810 3.850 3.780 3.940 12,843,500 49,213,965 3.8318 3.524 3.488 3.524 3.460 3.607 14,030,638 3.5076 -1.79%
2023-04-11 0 3.920 3.910 3.920 3.730 3.930 20,950,854 80,812,405 3.8572 3.588 3.579 3.588 3.414 3.597 22,887,364 3.5309 5.38%
2023-04-06 0 3.720 3.700 3.720 3.560 3.720 11,094,000 40,356,008 3.6376 3.405 3.387 3.405 3.259 3.405 12,119,430 3.3299 0.00%
2023-04-04 0 3.720 3.700 3.720 3.580 3.820 15,533,500 57,078,040 3.6745 3.405 3.387 3.405 3.277 3.497 16,969,278 3.3636 2.20%
2023-04-03 0 3.640 3.630 3.640 3.620 4.040 33,745,500 128,195,370 3.7989 3.332 3.323 3.332 3.314 3.698 36,864,632 3.4775 -1.89%
2023-03-31 0 3.710 3.700 3.710 3.640 3.780 6,587,500 24,542,518 3.7256 3.396 3.387 3.396 3.332 3.460 7,196,390 3.4104 1.92%
2023-03-30 0 3.640 3.620 3.640 3.570 3.650 3,024,000 10,912,325 3.6086 3.332 3.314 3.332 3.268 3.341 3,303,512 3.3033 1.39%
2023-03-29 0 3.590 3.570 3.590 3.560 3.720 10,314,000 37,377,850 3.6240 3.286 3.268 3.286 3.259 3.405 11,267,334 3.3174 1.70%
2023-03-28 0 3.530 3.520 3.530 3.510 3.630 7,136,000 25,528,730 3.5775 3.231 3.222 3.231 3.213 3.323 7,795,588 3.2748 -2.75%
2023-03-27 0 3.630 3.620 3.630 3.550 3.730 10,466,500 37,980,304 3.6287 3.323 3.314 3.323 3.250 3.414 11,433,930 3.3217 -2.42%
2023-03-24 0 3.720 3.710 3.720 3.620 3.750 5,603,500 20,781,497 3.7087 3.405 3.396 3.405 3.314 3.433 6,121,437 3.3949 1.09%
2023-03-23 0 3.680 3.670 3.680 3.590 3.720 10,172,000 37,232,664 3.6603 3.369 3.359 3.369 3.286 3.405 11,112,209 3.3506 1.94%
2023-03-22 0 3.610 3.600 3.610 3.540 3.790 21,444,954 78,119,651 3.6428 3.305 3.295 3.305 3.240 3.469 23,427,134 3.3346 -1.90%
2023-03-21 0 3.680 3.670 3.680 3.620 3.750 12,923,500 47,362,788 3.6649 3.369 3.359 3.369 3.314 3.433 14,118,033 3.3548 0.27%
2023-03-20 0 3.670 3.650 3.670 3.630 3.790 4,882,000 17,937,602 3.6742 3.359 3.341 3.359 3.323 3.469 5,333,248 3.3634 -2.91%
2023-03-17 0 3.780 3.780 3.810 3.750 3.840 3,557,500 13,479,609 3.7891 3.460 3.460 3.488 3.433 3.515 3,886,323 3.4685 0.80%
2023-03-16 0 3.750 3.720 3.750 3.670 3.790 3,539,500 13,241,520 3.7411 3.433 3.405 3.433 3.359 3.469 3,866,660 3.4245 0.81%
2023-03-15 0 3.720 3.690 3.720 3.670 3.840 8,593,758 32,113,666 3.7369 3.405 3.378 3.405 3.359 3.515 9,388,088 3.4207 2.20%
2023-03-14 0 3.640 3.640 3.660 3.610 3.810 11,338,500 41,736,280 3.6809 3.332 3.332 3.350 3.305 3.488 12,386,530 3.3695 -3.19%
2023-03-13 0 3.760 3.750 3.760 3.740 3.850 12,466,500 47,278,180 3.7924 3.442 3.433 3.442 3.424 3.524 13,618,792 3.4715 -1.05%
2023-03-10 0 3.800 3.770 3.800 3.650 3.840 11,257,500 42,417,572 3.7679 3.478 3.451 3.478 3.341 3.515 12,298,043 3.4491 -1.30%
2023-03-09 0 3.850 3.840 3.850 3.840 3.940 2,764,000 10,744,780 3.8874 3.524 3.515 3.524 3.515 3.607 3,019,479 3.5585 -1.79%
2023-03-08 0 3.920 3.900 3.920 3.870 4.080 8,251,000 32,222,735 3.9053 3.588 3.570 3.588 3.543 3.735 9,013,649 3.5749 -2.49%
2023-03-07 0 4.020 4.010 4.020 3.970 4.120 6,403,105 25,849,000 4.0369 3.680 3.671 3.680 3.634 3.771 6,994,951 3.6954 -1.95%
2023-03-06 0 4.100 4.090 4.100 4.000 4.160 6,816,500 27,615,790 4.0513 3.753 3.744 3.753 3.662 3.808 7,446,556 3.7085 0.00%
2023-03-03 0 4.100 4.090 4.100 4.070 4.250 5,956,500 24,567,613 4.1245 3.753 3.744 3.753 3.726 3.890 6,507,066 3.7755 -0.97%
2023-03-02 0 4.140 4.130 4.140 4.070 4.220 4,805,925 19,963,945 4.1540 3.790 3.781 3.790 3.726 3.863 5,250,142 3.8026 0.24%
2023-03-01 0 4.130 4.130 4.140 3.980 4.140 7,186,000 29,277,507 4.0742 3.781 3.781 3.790 3.643 3.790 7,850,210 3.7295 4.29%
2023-02-28 0 3.960 3.950 3.960 3.930 4.160 17,524,003 70,842,836 4.0426 3.625 3.616 3.625 3.597 3.808 19,143,765 3.7006 0.25%
2023-02-27 0 3.950 3.940 3.950 3.880 3.970 2,950,375 11,614,098 3.9365 3.616 3.607 3.616 3.552 3.634 3,223,081 3.6034 0.51%
2023-02-24 0 3.930 3.910 3.930 3.880 4.010 3,180,196 12,452,445 3.9156 3.597 3.579 3.597 3.552 3.671 3,474,145 3.5843 -1.26%
2023-02-23 0 3.980 3.970 3.980 3.900 4.020 3,826,473 15,249,997 3.9854 3.643 3.634 3.643 3.570 3.680 4,180,158 3.6482 2.05%
2023-02-22 0 3.900 3.900 3.910 3.860 4.040 19,482,500 76,491,378 3.9262 3.570 3.570 3.579 3.533 3.698 21,283,288 3.5940 -2.99%
2023-02-21 0 4.020 4.020 4.030 3.990 4.150 12,212,500 49,754,490 4.0741 3.680 3.680 3.689 3.652 3.799 13,341,314 3.7294 -1.71%
2023-02-20 0 4.090 4.080 4.090 3.980 4.110 13,223,910 53,456,830 4.0424 3.744 3.735 3.744 3.643 3.762 14,446,210 3.7004 0.49%
2023-02-17 0 4.070 4.060 4.070 4.050 4.200 4,142,500 17,036,770 4.1127 3.726 3.716 3.726 3.707 3.845 4,525,396 3.7647 -2.40%
2023-02-16 0 4.170 4.150 4.170 4.110 4.250 7,392,000 30,990,620 4.1925 3.817 3.799 3.817 3.762 3.890 8,075,250 3.8377 0.48%
2023-02-15 0 4.150 4.130 4.150 4.090 4.300 12,103,500 50,122,272 4.1411 3.799 3.781 3.799 3.744 3.936 13,222,239 3.7908 -3.49%
2023-02-14 0 4.300 4.300 4.310 4.300 4.420 12,139,000 52,848,665 4.3536 3.936 3.936 3.945 3.936 4.046 13,261,021 3.9853 -2.05%
2023-02-13 0 4.390 4.380 4.390 4.290 4.430 10,077,500 43,903,215 4.3566 4.019 4.009 4.019 3.927 4.055 11,008,974 3.9879 0.23%
2023-02-10 0 4.380 4.370 4.380 4.320 4.420 9,423,159 41,252,769 4.3778 4.009 4.000 4.009 3.954 4.046 10,294,152 4.0074 0.69%
2023-02-09 0 4.350 4.350 4.360 4.300 4.420 7,188,000 31,321,960 4.3575 3.982 3.982 3.991 3.936 4.046 7,852,394 3.9888 0.93%
2023-02-08 0 4.310 4.280 4.310 4.240 4.360 7,831,000 33,570,628 4.2869 3.945 3.918 3.945 3.881 3.991 8,554,828 3.9242 0.47%
2023-02-07 0 4.290 4.280 4.290 4.260 4.390 7,491,662 32,429,913 4.3288 3.927 3.918 3.927 3.900 4.019 8,184,124 3.9625 -0.46%
2023-02-06 0 4.310 4.290 4.310 4.250 4.410 10,973,500 47,210,048 4.3022 3.945 3.927 3.945 3.890 4.037 11,987,792 3.9382 -0.46%
2023-02-03 0 4.330 4.320 4.330 4.280 4.380 8,946,496 38,750,768 4.3314 3.964 3.954 3.964 3.918 4.009 9,773,430 3.9649 0.70%
2023-02-02 0 4.300 4.300 4.320 4.240 4.420 17,491,000 75,879,684 4.3382 3.936 3.936 3.954 3.881 4.046 19,107,712 3.9712 1.90%
2023-02-01 0 4.220 4.210 4.220 4.220 4.350 12,449,000 52,998,285 4.2572 3.863 3.854 3.863 3.863 3.982 13,599,674 3.8970 -1.63%
2023-01-31 0 4.290 4.280 4.290 4.160 4.450 19,648,000 83,547,125 4.2522 3.927 3.918 3.927 3.808 4.073 21,464,085 3.8924 0.23%
2023-01-30 0 4.280 4.270 4.280 4.260 4.500 44,892,000 198,343,487 4.4182 3.918 3.909 3.918 3.900 4.119 49,041,415 4.0444 -3.17%
2023-01-27 0 4.420 4.410 4.420 4.300 4.430 11,191,000 49,132,570 4.3904 4.046 4.037 4.046 3.936 4.055 12,225,396 4.0189 4.00%
2023-01-26 0 4.250 4.250 4.260 4.160 4.300 4,657,500 19,740,330 4.2384 3.890 3.890 3.900 3.808 3.936 5,087,998 3.8798 2.91%
2023-01-20 0 4.130 4.130 4.140 4.020 4.170 5,064,000 20,812,807 4.1100 3.781 3.781 3.790 3.680 3.817 5,532,071 3.7622 1.72%
2023-01-19 0 4.060 4.050 4.070 3.990 4.090 6,325,500 25,508,536 4.0327 3.716 3.707 3.726 3.652 3.744 6,910,173 3.6914 1.00%
2023-01-18 0 4.020 4.020 4.030 4.000 4.150 26,932,000 109,350,085 4.0602 3.680 3.680 3.689 3.662 3.799 29,421,353 3.7167 -2.19%
2023-01-17 0 4.110 4.110 4.120 4.080 4.350 24,813,000 103,420,190 4.1680 3.762 3.762 3.771 3.735 3.982 27,106,492 3.8153 -3.97%
2023-01-16 0 4.280 4.280 4.290 4.040 4.350 59,308,000 251,657,355 4.2432 3.918 3.918 3.927 3.698 3.982 64,789,901 3.8842 7.00%
2023-01-13 0 4.000 4.000 4.010 3.980 4.370 81,254,828 331,745,493 4.0828 3.662 3.662 3.671 3.643 4.000 88,765,298 3.7373 -5.66%
2023-01-12 0 4.240 4.230 4.240 4.180 4.590 82,138,709 356,795,737 4.3438 3.881 3.872 3.881 3.826 4.202 89,730,877 3.9763 -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 4.119 4.110 4.119 3.954 5.309 255,984,342 4.3107 -22.95%
2023-01-10 0 5.840 5.840 5.850 5.580 5.930 12,125,500 70,415,973 5.8073 5.346 5.346 5.355 5.108 5.428 13,246,273 5.3159 1.92%
2023-01-09 0 5.730 5.730 5.740 5.460 5.770 33,766,536 184,708,607 5.4702 5.245 5.245 5.254 4.998 5.282 36,887,613 5.0073 4.95%
2023-01-06 0 5.460 5.450 5.460 5.310 5.690 23,250,100 126,308,064 5.4326 4.998 4.989 4.998 4.861 5.209 25,399,131 4.9729 -3.02%
2023-01-05 0 5.630 5.620 5.630 5.600 6.000 15,118,744 86,642,260 5.7308 5.154 5.144 5.154 5.126 5.492 16,516,186 5.2459 0.18%
2023-01-04 0 5.620 5.610 5.620 5.520 5.790 13,461,500 75,478,708 5.6070 5.144 5.135 5.144 5.053 5.300 14,705,761 5.1326 0.00%
2023-01-03 0 5.620 5.600 5.620 5.320 5.700 5,753,419 32,290,190 5.6123 5.144 5.126 5.144 4.870 5.218 6,285,214 5.1375 0.00%
2022-12-30 0 5.620 5.610 5.620 5.530 5.790 9,125,000 51,319,680 5.6241 5.144 5.135 5.144 5.062 5.300 9,968,433 5.1482 0.54%
2022-12-29 0 5.590 5.530 5.590 5.440 5.790 13,862,000 78,003,010 5.6271 5.117 5.062 5.117 4.980 5.300 15,143,279 5.1510 0.00%
2022-12-28 0 5.590 5.550 5.590 5.380 5.750 11,366,630 63,619,124 5.5970 5.117 5.080 5.117 4.925 5.263 12,417,260 5.1234 4.49%
2022-12-23 0 5.350 5.330 5.350 5.190 5.470 10,610,199 56,554,870 5.3302 4.897 4.879 4.897 4.751 5.007 11,590,911 4.8792 -0.93%
2022-12-22 0 5.400 5.380 5.400 5.170 5.500 15,147,000 82,111,315 5.4210 4.943 4.925 4.943 4.733 5.035 16,547,053 4.9623 3.65%
2022-12-21 0 5.210 5.190 5.210 4.930 5.230 6,047,500 31,129,905 5.1476 4.769 4.751 4.769 4.513 4.787 6,606,477 4.7120 3.37%
2022-12-20 0 5.040 5.020 5.040 4.930 5.170 6,119,000 30,716,172 5.0198 4.614 4.595 4.614 4.513 4.733 6,684,586 4.5951 -1.75%
2022-12-19 0 5.130 5.130 5.150 5.100 5.300 3,899,000 20,165,076 5.1719 4.696 4.696 4.714 4.668 4.852 4,259,389 4.7343 -1.91%
2022-12-16 0 5.230 5.220 5.230 5.150 5.410 8,177,000 42,827,717 5.2376 4.787 4.778 4.787 4.714 4.952 8,932,809 4.7944 -2.06%
2022-12-15 0 5.340 5.300 5.340 5.210 5.530 6,993,000 36,984,904 5.2888 4.888 4.852 4.888 4.769 5.062 7,639,370 4.8414 -1.84%
2022-12-14 0 5.440 5.420 5.440 5.320 5.550 5,658,500 30,624,130 5.4121 4.980 4.961 4.980 4.870 5.080 6,181,521 4.9541 0.37%
2022-12-13 0 5.420 5.420 5.430 5.090 5.470 10,339,550 55,636,319 5.3809 4.961 4.961 4.971 4.659 5.007 11,295,246 4.9256 4.03%
2022-12-12 0 5.210 5.200 5.210 5.120 5.480 20,260,890 105,360,411 5.2002 4.769 4.760 4.769 4.687 5.016 22,133,626 4.7602 -5.62%
2022-12-09 0 5.520 5.510 5.520 5.370 5.620 9,615,115 52,928,066 5.5047 5.053 5.044 5.053 4.916 5.144 10,503,850 5.0389 0.91%
2022-12-08 0 5.470 5.450 5.470 5.280 5.550 16,246,615 88,464,570 5.4451 5.007 4.989 5.007 4.833 5.080 17,748,307 4.9844 3.80%
2022-12-07 0 5.270 5.270 5.280 5.210 5.800 23,610,500 129,491,035 5.4845 4.824 4.824 4.833 4.769 5.309 25,792,844 5.0204 -4.01%
2022-12-06 0 5.490 5.490 5.520 5.350 5.680 24,217,137 133,943,083 5.5309 5.025 5.025 5.053 4.897 5.199 26,455,553 5.0629 0.92%
2022-12-05 0 5.440 5.440 5.450 5.160 5.600 37,183,154 201,701,767 5.4245 4.980 4.980 4.989 4.723 5.126 40,620,032 4.9656 5.22%
2022-12-02 0 5.170 5.160 5.170 4.960 5.230 14,193,599 72,414,757 5.1019 4.733 4.723 4.733 4.540 4.787 15,505,528 4.6703 2.58%
2022-12-01 0 5.040 5.030 5.040 4.870 5.310 50,002,650 252,870,159 5.0571 4.614 4.604 4.614 4.458 4.861 54,624,448 4.6292 2.02%
2022-11-30 0 4.940 4.930 4.940 4.450 4.960 49,398,000 234,109,939 4.7393 4.522 4.513 4.522 4.073 4.540 53,963,910 4.3383 8.10%
2022-11-29 0 4.570 4.560 4.570 4.180 4.610 30,682,500 138,420,636 4.5114 4.183 4.174 4.183 3.826 4.220 33,518,516 4.1297 8.81%
2022-11-28 0 4.200 4.170 4.200 3.790 4.240 12,038,000 48,740,975 4.0489 3.845 3.817 3.845 3.469 3.881 13,150,685 3.7063 6.06%
2022-11-25 0 3.960 3.950 3.960 3.880 4.040 9,356,712 37,287,199 3.9851 3.625 3.616 3.625 3.552 3.698 10,221,563 3.6479 0.00%
2022-11-24 0 3.960 3.960 3.990 3.960 4.130 5,362,500 21,535,192 4.0159 3.625 3.625 3.652 3.625 3.781 5,858,162 3.6761 -2.22%
2022-11-23 0 4.050 4.050 4.070 4.020 4.240 9,403,500 38,231,972 4.0657 3.707 3.707 3.726 3.680 3.881 10,272,675 3.7217 -3.11%
2022-11-22 0 4.180 4.180 4.190 4.050 4.270 19,595,005 81,271,227 4.1475 3.826 3.826 3.835 3.707 3.909 21,406,192 3.7966 -1.42%
2022-11-21 0 4.240 4.210 4.240 4.160 4.310 14,042,572 59,203,916 4.2160 3.881 3.854 3.881 3.808 3.945 15,340,542 3.8593 -2.53%
2022-11-18 0 4.350 4.330 4.350 4.320 4.600 9,220,906 40,976,671 4.4439 3.982 3.964 3.982 3.954 4.211 10,073,204 4.0679 -2.47%
2022-11-17 0 4.460 4.430 4.460 4.310 4.630 5,595,500 24,656,651 4.4065 4.083 4.055 4.083 3.945 4.238 6,112,698 4.0337 -1.76%
2022-11-16 0 4.540 4.540 4.560 4.400 4.680 11,446,000 52,380,798 4.5763 4.156 4.156 4.174 4.028 4.284 12,503,966 4.1891 1.11%
2022-11-15 0 4.490 4.480 4.490 4.270 4.780 40,559,994 183,465,314 4.5233 4.110 4.101 4.110 3.909 4.376 44,308,997 4.1406 3.70%
2022-11-14 0 4.330 4.330 4.340 4.130 4.680 39,985,998 175,283,201 4.3836 3.964 3.964 3.973 3.781 4.284 43,681,946 4.0127 -4.42%
2022-11-11 0 4.530 4.530 4.550 4.340 4.940 47,505,450 215,023,430 4.5263 4.147 4.147 4.165 3.973 4.522 51,896,429 4.1433 3.90%
2022-11-10 0 4.360 4.340 4.360 4.000 4.380 17,186,000 72,402,000 4.2128 3.991 3.973 3.991 3.662 4.009 18,774,520 3.8564 4.81%
2022-11-09 0 4.160 4.120 4.160 4.090 4.400 20,842,800 87,184,650 4.1830 3.808 3.771 3.808 3.744 4.028 22,769,322 3.8290 -4.37%
2022-11-08 0 4.350 4.330 4.350 4.280 4.470 7,389,500 32,239,035 4.3628 3.982 3.964 3.982 3.918 4.092 8,072,519 3.9937 -0.68%
2022-11-07 0 4.380 4.370 4.380 4.260 4.570 25,421,700 112,464,028 4.4239 4.009 4.000 4.009 3.900 4.183 27,771,455 4.0496 0.69%
2022-11-04 0 4.350 4.350 4.360 3.970 4.520 64,859,500 280,913,916 4.3311 3.982 3.982 3.991 3.634 4.138 70,854,532 3.9647 10.41%
2022-11-03 0 3.940 3.940 3.950 3.880 4.060 7,328,500 28,967,050 3.9527 3.607 3.607 3.616 3.552 3.716 8,005,881 3.6182 -2.96%
2022-11-02 0 4.060 4.050 4.060 3.720 4.080 11,414,237 45,093,432 3.9506 3.716 3.707 3.716 3.405 3.735 12,469,267 3.6164 6.01%
2022-11-01 0 3.830 3.830 3.840 3.440 3.850 13,381,500 49,971,748 3.7344 3.506 3.506 3.515 3.149 3.524 14,618,366 3.4184 10.69%
2022-10-31 0 3.460 3.450 3.460 3.440 3.660 7,831,500 27,621,845 3.5270 3.167 3.158 3.167 3.149 3.350 8,555,374 3.2286 -5.46%
2022-10-28 0 3.660 3.640 3.660 3.600 3.950 5,616,000 20,762,478 3.6970 3.350 3.332 3.350 3.295 3.616 6,135,093 3.3842 -6.39%
2022-10-27 0 3.910 3.880 3.910 3.840 4.010 10,284,500 40,509,020 3.9388 3.579 3.552 3.579 3.515 3.671 11,235,107 3.6056 2.62%
2022-10-26 0 3.810 3.800 3.810 3.500 3.810 11,890,498 44,462,480 3.7393 3.488 3.478 3.488 3.204 3.488 12,989,549 3.4229 7.93%
2022-10-25 0 3.530 3.520 3.530 3.330 3.690 17,072,769 59,377,416 3.4779 3.231 3.222 3.231 3.048 3.378 18,650,823 3.1836 -3.02%
2022-10-24 0 3.640 3.620 3.640 3.530 3.830 17,615,500 64,099,795 3.6388 3.332 3.314 3.332 3.231 3.506 19,243,719 3.3309 -3.70%
2022-10-21 0 3.780 3.780 3.790 3.750 3.870 6,034,500 23,003,039 3.8119 3.460 3.460 3.469 3.433 3.543 6,592,275 3.4894 -1.56%
2022-10-20 0 3.840 3.840 3.850 3.730 3.880 6,430,273 24,449,372 3.8022 3.515 3.515 3.524 3.414 3.552 7,024,630 3.4805 -0.52%
2022-10-19 0 3.860 3.860 3.880 3.860 4.070 4,859,000 18,989,390 3.9081 3.533 3.533 3.552 3.533 3.726 5,308,123 3.5774 -4.69%
2022-10-18 0 4.050 4.030 4.050 3.880 4.050 6,170,000 24,537,905 3.9770 3.707 3.689 3.707 3.552 3.707 6,740,300 3.6405 3.85%
2022-10-17 0 3.900 3.890 3.900 3.720 3.930 6,154,000 23,483,714 3.8160 3.570 3.561 3.570 3.405 3.597 6,722,821 3.4931 2.90%
2022-10-14 0 3.790 3.790 3.800 3.780 3.950 8,123,500 31,162,280 3.8361 3.469 3.469 3.478 3.460 3.616 8,874,364 3.5115 -0.26%
2022-10-13 0 3.800 3.800 3.830 3.800 3.970 8,189,000 31,668,059 3.8671 3.478 3.478 3.506 3.478 3.634 8,945,918 3.5399 -2.31%
2022-10-12 0 3.890 3.880 3.890 3.700 3.950 17,031,500 64,901,081 3.8106 3.561 3.552 3.561 3.387 3.616 18,605,740 3.4882 -0.26%
2022-10-11 0 3.900 3.890 3.900 3.800 3.970 21,168,500 82,165,462 3.8815 3.570 3.561 3.570 3.478 3.634 23,125,127 3.5531 1.56%
2022-10-10 0 3.840 3.840 3.850 3.780 4.040 22,367,000 87,147,668 3.8963 3.515 3.515 3.524 3.460 3.698 24,434,406 3.5666 1.59%
2022-10-07 0 3.780 3.780 3.800 3.730 3.870 5,280,000 20,024,337 3.7925 3.460 3.460 3.478 3.414 3.543 5,768,036 3.4716 -3.57%
2022-10-06 0 3.920 3.910 3.920 3.880 4.070 2,796,900 10,978,603 3.9253 3.588 3.579 3.588 3.552 3.726 3,055,420 3.5932 -2.24%
2022-10-05 0 4.010 3.990 4.010 3.930 4.070 4,789,434 19,109,194 3.9899 3.671 3.652 3.671 3.597 3.726 5,232,126 3.6523 3.08%
2022-10-03 0 3.890 3.850 3.890 3.700 3.990 3,812,500 14,714,660 3.8596 3.561 3.524 3.561 3.387 3.652 4,164,893 3.5330 1.57%
2022-09-30 0 3.830 3.830 3.850 3.830 3.940 5,930,000 22,994,225 3.8776 3.506 3.506 3.524 3.506 3.607 6,478,116 3.5495 -2.54%
2022-09-29 0 3.930 3.910 3.930 3.890 4.280 8,999,500 35,697,045 3.9666 3.597 3.579 3.597 3.561 3.918 9,831,333 3.6309 -5.98%
2022-09-28 0 4.180 4.170 4.180 4.140 4.320 10,610,318 44,461,891 4.1904 3.826 3.817 3.826 3.790 3.954 11,591,041 3.8359 -2.79%
2022-09-27 0 4.300 4.280 4.300 3.820 4.390 29,466,998 123,920,712 4.2054 3.936 3.918 3.936 3.497 4.019 32,190,664 3.8496 11.40%
2022-09-26 0 3.860 3.850 3.860 3.690 4.120 22,454,775 88,481,652 3.9404 3.533 3.524 3.533 3.378 3.771 24,530,294 3.6070 4.61%
2022-09-23 0 3.690 3.690 3.710 3.550 3.740 10,037,500 36,698,374 3.6561 3.378 3.378 3.396 3.250 3.424 10,965,277 3.3468 1.93%
2022-09-22 0 3.620 3.610 3.620 3.540 3.710 7,615,500 27,471,664 3.6073 3.314 3.305 3.314 3.240 3.396 8,319,409 3.3021 0.28%
2022-09-21 0 3.610 3.580 3.610 3.550 3.760 10,796,000 39,093,424 3.6211 3.305 3.277 3.305 3.250 3.442 11,793,886 3.3147 -3.99%
2022-09-20 0 3.760 3.750 3.760 3.730 3.850 4,734,700 17,966,010 3.7945 3.442 3.433 3.442 3.414 3.524 5,172,333 3.4735 -1.05%
2022-09-19 0 3.800 3.780 3.810 3.740 3.870 6,219,650 23,449,200 3.7702 3.478 3.460 3.488 3.424 3.543 6,794,539 3.4512 -1.04%
2022-09-16 0 3.840 3.840 3.850 3.780 3.890 6,308,500 24,250,867 3.8442 3.515 3.515 3.524 3.460 3.561 6,891,601 3.5189 -0.26%
2022-09-15 0 3.850 3.830 3.850 3.770 3.890 6,960,000 26,637,200 3.8272 3.524 3.506 3.524 3.451 3.561 7,603,320 3.5034 1.05%
2022-09-14 0 3.810 3.800 3.810 3.740 3.840 3,246,000 12,346,126 3.8035 3.488 3.478 3.488 3.424 3.515 3,546,031 3.4817 0.26%
2022-09-13 0 3.800 3.800 3.810 3.660 3.900 7,444,228 28,384,940 3.8130 3.478 3.478 3.488 3.350 3.570 8,132,306 3.4904 3.54%
2022-09-09 0 3.670 3.660 3.670 3.580 3.700 4,585,500 16,817,563 3.6676 3.359 3.350 3.359 3.277 3.387 5,009,343 3.3572 1.10%
2022-09-08 0 3.630 3.600 3.630 3.520 3.670 5,495,000 19,701,840 3.5854 3.323 3.295 3.323 3.222 3.359 6,002,909 3.2820 0.55%
2022-09-07 0 3.610 3.600 3.610 3.460 3.610 3,951,000 14,056,932 3.5578 3.305 3.295 3.305 3.167 3.305 4,316,195 3.2568 1.40%
2022-09-06 0 3.560 3.560 3.590 3.520 3.710 5,380,192 19,248,314 3.5776 3.259 3.259 3.286 3.222 3.396 5,877,489 3.2749 -2.47%
2022-09-05 0 3.650 3.650 3.660 3.600 3.720 6,986,848 25,439,275 3.6410 3.341 3.341 3.350 3.295 3.405 7,632,650 3.3330 -1.88%
2022-09-02 0 3.720 3.700 3.720 3.670 3.760 5,725,000 21,234,453 3.7091 3.405 3.387 3.405 3.359 3.442 6,254,168 3.3952 -1.85%
2022-09-01 0 3.790 3.780 3.790 3.760 3.960 5,903,000 22,698,866 3.8453 3.469 3.460 3.469 3.442 3.625 6,448,621 3.5200 -3.81%
2022-08-31 0 3.940 3.910 3.940 3.800 4.090 12,003,000 47,531,330 3.9600 3.607 3.579 3.607 3.478 3.744 13,112,450 3.6249 1.81%
2022-08-30 0 3.870 3.850 3.870 3.710 3.880 7,227,000 27,424,060 3.7947 3.543 3.524 3.543 3.396 3.552 7,894,999 3.4736 2.11%
2022-08-29 0 3.790 3.770 3.790 3.700 3.810 8,128,998 30,484,680 3.7501 3.469 3.451 3.469 3.387 3.488 8,880,370 3.4328 -1.56%
2022-08-26 0 3.850 3.840 3.850 3.650 4.050 44,779,998 171,812,826 3.8368 3.524 3.515 3.524 3.341 3.707 48,919,061 3.5122 8.45%
2022-08-25 0 3.550 3.540 3.550 3.310 3.900 37,929,942 131,749,305 3.4735 3.250 3.240 3.250 3.030 3.570 41,435,847 3.1796 -6.58%
2022-08-24 0 3.800 3.790 3.800 3.760 4.100 26,480,500 103,806,227 3.9201 3.478 3.469 3.478 3.442 3.753 28,928,121 3.5884 -2.56%
2022-08-23 0 3.900 3.880 3.900 3.770 3.910 7,835,279 29,960,980 3.8239 3.570 3.552 3.570 3.451 3.579 8,559,502 3.5003 0.00%
2022-08-22 0 3.900 3.870 3.900 3.620 3.910 8,349,498 31,800,045 3.8086 3.570 3.543 3.570 3.314 3.579 9,121,251 3.4864 3.45%
2022-08-19 0 3.770 3.760 3.780 3.650 3.800 4,443,500 16,693,335 3.7568 3.451 3.442 3.460 3.341 3.478 4,854,217 3.4389 2.17%
2022-08-18 0 3.690 3.670 3.690 3.650 3.730 3,656,798 13,456,353 3.6798 3.378 3.359 3.378 3.341 3.414 3,994,800 3.3685 -0.27%
2022-08-17 0 3.700 3.700 3.720 3.700 3.770 3,658,500 13,617,685 3.7222 3.387 3.387 3.405 3.387 3.451 3,996,659 3.4073 -1.60%
2022-08-16 0 3.760 3.740 3.760 3.700 3.910 7,460,603 28,112,595 3.7681 3.442 3.424 3.442 3.387 3.579 8,150,194 3.4493 -2.59%
2022-08-15 0 3.860 3.860 3.890 3.740 3.960 2,143,000 8,332,837 3.8884 3.533 3.533 3.561 3.424 3.625 2,341,080 3.5594 0.26%
2022-08-12 0 3.850 3.850 3.860 3.790 3.900 1,988,998 7,660,888 3.8516 3.524 3.524 3.533 3.469 3.570 2,172,843 3.5257 0.26%
2022-08-11 0 3.840 3.840 3.850 3.730 3.860 5,667,500 21,420,686 3.7796 3.515 3.515 3.524 3.414 3.533 6,191,353 3.4598 3.23%
2022-08-10 0 3.720 3.720 3.730 3.690 3.910 6,452,000 24,139,397 3.7414 3.405 3.405 3.414 3.378 3.579 7,048,365 3.4248 -3.38%
2022-08-09 0 3.850 3.850 3.860 3.840 3.980 5,977,000 23,184,055 3.8789 3.524 3.524 3.533 3.515 3.643 6,529,460 3.5507 -4.47%
2022-08-08 0 4.030 4.020 4.030 3.930 4.050 5,443,068 21,634,604 3.9747 3.689 3.680 3.689 3.597 3.707 5,946,177 3.6384 0.75%
2022-08-05 0 4.000 3.990 4.000 3.910 4.030 2,530,500 10,073,260 3.9807 3.662 3.652 3.662 3.579 3.689 2,764,397 3.6439 1.01%
2022-08-04 0 3.960 3.940 3.960 3.810 3.990 4,665,498 18,317,058 3.9261 3.625 3.607 3.625 3.488 3.652 5,096,735 3.5939 3.94%
2022-08-03 0 3.810 3.810 3.820 3.810 3.980 11,442,500 44,342,347 3.8752 3.488 3.488 3.497 3.488 3.643 12,500,142 3.5473 -2.31%
2022-08-02 0 3.900 3.870 3.900 3.830 3.970 6,705,015 26,061,537 3.8869 3.570 3.543 3.570 3.506 3.634 7,324,767 3.5580 -2.99%
2022-08-01 0 4.020 4.000 4.020 3.930 4.060 3,196,100 12,718,781 3.9795 3.680 3.662 3.680 3.597 3.716 3,491,519 3.6428 0.75%
2022-07-29 0 3.990 3.980 3.990 3.950 4.200 10,542,500 42,370,045 4.0190 3.652 3.643 3.652 3.616 3.845 11,516,954 3.6789 -4.09%
2022-07-28 0 4.160 4.150 4.160 4.050 4.200 8,577,800 35,510,440 4.1398 3.808 3.799 3.808 3.707 3.845 9,370,655 3.7895 2.72%
2022-07-27 0 4.050 4.040 4.050 4.010 4.160 17,364,300 70,264,105 4.0465 3.707 3.698 3.707 3.671 3.808 18,969,301 3.7041 -1.70%
2022-07-26 0 4.120 4.110 4.120 4.030 4.180 9,170,273 37,359,727 4.0740 3.771 3.762 3.771 3.689 3.826 10,017,891 3.7293 0.24%
2022-07-25 0 4.110 4.100 4.120 4.000 4.160 10,562,302 43,020,613 4.0730 3.762 3.753 3.771 3.662 3.808 11,538,587 3.7284 -0.96%
2022-07-22 0 4.150 4.120 4.150 4.060 4.200 9,464,000 39,015,237 4.1225 3.799 3.771 3.799 3.716 3.845 10,338,768 3.7737 0.00%
2022-07-21 0 4.150 4.140 4.150 4.100 4.320 16,386,500 68,445,035 4.1769 3.799 3.790 3.799 3.753 3.954 17,901,122 3.8235 -3.04%
2022-07-20 0 4.280 4.260 4.280 4.240 4.380 10,139,000 43,572,455 4.2975 3.918 3.900 3.918 3.881 4.009 11,076,159 3.9339 -0.23%
2022-07-19 0 4.290 4.280 4.290 4.220 4.480 14,009,500 59,793,230 4.2680 3.927 3.918 3.927 3.863 4.101 15,304,413 3.9069 -3.38%
2022-07-18 0 4.440 4.420 4.440 4.370 4.480 5,379,000 23,771,130 4.4192 4.064 4.046 4.064 4.000 4.101 5,876,187 4.0453 2.07%
2022-07-15 0 4.350 4.340 4.350 4.300 4.530 12,657,597 55,548,116 4.3885 3.982 3.973 3.982 3.936 4.147 13,827,552 4.0172 -3.76%
2022-07-14 0 4.520 4.510 4.520 4.420 4.630 10,564,000 47,601,397 4.5060 4.138 4.128 4.138 4.046 4.238 11,540,442 4.1247 -1.53%
2022-07-13 0 4.590 4.570 4.590 4.530 4.770 8,443,000 38,937,835 4.6118 4.202 4.183 4.202 4.147 4.366 9,223,395 4.2216 -0.22%
2022-07-12 0 4.600 4.580 4.600 4.440 4.770 8,564,000 39,409,947 4.6018 4.211 4.192 4.211 4.064 4.366 9,355,580 4.2125 -2.54%
2022-07-11 0 4.720 4.710 4.720 4.660 5.020 10,520,785 49,969,716 4.7496 4.321 4.311 4.321 4.266 4.595 11,493,232 4.3478 -6.16%
2022-07-08 0 5.030 5.020 5.030 5.000 5.100 4,418,498 22,252,876 5.0363 4.604 4.595 4.604 4.577 4.668 4,826,904 4.6102 -0.79%
2022-07-07 0 5.070 5.060 5.070 5.030 5.240 8,827,004 44,896,027 5.0862 4.641 4.632 4.641 4.604 4.797 9,642,893 4.6559 -3.06%
2022-07-06 0 5.230 5.180 5.230 4.980 5.360 12,596,504 64,377,418 5.1107 4.787 4.742 4.787 4.559 4.906 13,760,812 4.6783 0.58%
2022-07-05 0 5.200 5.200 5.230 5.150 5.480 5,708,998 29,932,659 5.2431 4.760 4.760 4.787 4.714 5.016 6,236,687 4.7994 -2.26%
2022-07-04 0 5.320 5.320 5.330 5.130 5.440 8,739,500 46,398,595 5.3091 4.870 4.870 4.879 4.696 4.980 9,547,301 4.8599 -1.48%
2022-06-30 0 5.400 5.390 5.400 5.030 5.480 17,066,500 90,517,630 5.3038 4.943 4.934 4.943 4.604 5.016 18,643,975 4.8551 4.25%
2022-06-29 0 5.180 5.180 5.190 5.100 5.340 11,957,000 62,394,710 5.2183 4.742 4.742 4.751 4.668 4.888 13,062,198 4.7767 -1.52%
2022-06-28 0 5.260 5.260 5.280 4.900 5.340 20,300,500 104,144,261 5.1301 4.815 4.815 4.833 4.485 4.888 22,176,897 4.6961 2.33%
2022-06-27 0 5.140 5.140 5.170 4.680 5.230 27,943,000 141,514,550 5.0644 4.705 4.705 4.733 4.284 4.787 30,525,801 4.6359 9.83%
2022-06-24 0 4.680 4.680 4.690 4.370 4.730 10,343,771 46,734,938 4.5182 4.284 4.284 4.293 4.000 4.330 11,299,857 4.1359 4.70%
2022-06-23 0 4.470 4.470 4.480 4.360 4.570 5,607,500 25,086,705 4.4738 4.092 4.092 4.101 3.991 4.183 6,125,807 4.0952 0.00%
2022-06-22 0 4.470 4.470 4.480 4.450 4.780 16,644,206 75,825,976 4.5557 4.092 4.092 4.101 4.073 4.376 18,182,648 4.1702 -3.87%
2022-06-21 0 4.650 4.610 4.640 4.210 4.650 18,235,500 82,093,404 4.5018 4.257 4.220 4.247 3.854 4.257 19,921,027 4.1209 9.41%
2022-06-20 0 4.250 4.240 4.250 4.060 4.260 8,069,500 33,855,312 4.1955 3.890 3.881 3.890 3.716 3.900 8,815,372 3.8405 6.78%
2022-06-17 0 3.980 3.980 4.000 3.910 4.040 7,006,000 27,847,500 3.9748 3.643 3.643 3.662 3.579 3.698 7,653,572 3.6385 0.00%
2022-06-16 0 3.980 3.980 3.990 3.910 4.120 8,785,748 35,191,478 4.0055 3.643 3.643 3.652 3.579 3.771 9,597,824 3.6666 -2.45%
2022-06-15 0 4.080 4.060 4.080 4.040 4.180 4,594,000 18,749,821 4.0814 3.735 3.716 3.735 3.698 3.826 5,018,628 3.7360 0.00%
2022-06-14 0 4.080 4.070 4.080 4.000 4.220 5,300,358 21,443,101 4.0456 3.735 3.726 3.735 3.662 3.863 5,790,276 3.7033 -2.16%
2022-06-13 0 4.170 4.160 4.170 4.110 4.260 5,984,000 24,950,087 4.1695 3.817 3.808 3.817 3.762 3.900 6,537,107 3.8167 -1.88%
2022-06-10 0 4.250 4.250 4.270 4.140 4.320 9,719,705 41,002,464 4.2185 3.890 3.890 3.909 3.790 3.954 10,618,108 3.8616 -1.85%
2022-06-09 0 4.330 4.300 4.330 4.230 4.430 16,033,923 69,372,559 4.3266 3.964 3.936 3.964 3.872 4.055 17,515,956 3.9605 0.00%
2022-06-08 0 4.330 4.330 4.340 4.130 4.380 17,602,000 75,771,479 4.3047 3.964 3.964 3.973 3.781 4.009 19,228,972 3.9405 3.84%
2022-06-07 0 4.170 4.160 4.170 4.100 4.220 7,929,000 32,942,187 4.1546 3.817 3.808 3.817 3.753 3.863 8,661,886 3.8031 -1.18%
2022-06-06 0 4.220 4.210 4.220 3.950 4.240 8,123,000 33,899,252 4.1732 3.863 3.854 3.863 3.616 3.881 8,873,818 3.8201 4.98%
2022-06-02 0 4.020 4.020 4.030 3.970 4.140 10,848,500 43,672,886 4.0257 3.680 3.680 3.689 3.634 3.790 11,851,238 3.6851 -1.95%
2022-06-01 0 4.220 4.210 4.220 4.080 4.240 12,950,000 53,768,206 4.1520 3.753 3.744 3.753 3.629 3.771 14,561,040 3.6926 1.93%
2022-05-31 0 4.140 4.130 4.140 4.040 4.160 17,754,623 73,078,927 4.1161 3.682 3.673 3.682 3.593 3.700 19,963,381 3.6606 1.22%
2022-05-30 0 4.090 4.080 4.090 3.950 4.140 9,737,298 39,514,687 4.0581 3.637 3.629 3.637 3.513 3.682 10,948,663 3.6091 3.81%
2022-05-27 0 3.940 3.930 3.940 3.910 4.080 4,178,500 16,606,047 3.9742 3.504 3.495 3.504 3.477 3.629 4,698,325 3.5345 -0.51%
2022-05-26 0 3.960 3.920 3.960 3.840 4.000 4,121,500 16,130,420 3.9137 3.522 3.486 3.522 3.415 3.557 4,634,234 3.4807 -0.25%
2022-05-25 0 3.970 3.960 3.970 3.850 4.010 2,117,100 8,336,067 3.9375 3.531 3.522 3.531 3.424 3.566 2,380,477 3.5018 0.25%
2022-05-24 0 3.960 3.930 3.960 3.920 4.090 3,310,500 13,167,530 3.9775 3.522 3.495 3.522 3.486 3.637 3,722,342 3.5374 -2.46%
2022-05-23 0 4.060 4.040 4.060 3.930 4.080 2,559,000 10,269,742 4.0132 3.611 3.593 3.611 3.495 3.629 2,877,352 3.5692 1.00%
2022-05-20 0 4.020 4.000 4.020 3.960 4.140 7,476,070 30,034,529 4.0174 3.575 3.557 3.575 3.522 3.682 8,406,128 3.5729 1.77%
2022-05-19 0 3.950 3.930 3.950 3.850 4.010 4,214,000 16,561,910 3.9302 3.513 3.495 3.513 3.424 3.566 4,738,241 3.4954 -1.74%
2022-05-18 0 4.020 4.010 4.030 3.980 4.100 4,523,000 18,261,104 4.0374 3.575 3.566 3.584 3.540 3.646 5,085,682 3.5907 -0.50%
2022-05-17 0 4.040 4.040 4.070 3.930 4.120 6,801,989 27,366,587 4.0233 3.593 3.593 3.620 3.495 3.664 7,648,188 3.5782 1.25%
2022-05-16 0 3.990 3.970 3.990 3.800 4.000 8,573,000 33,766,507 3.9387 3.549 3.531 3.549 3.380 3.557 9,639,521 3.5029 5.28%
2022-05-13 0 3.790 3.790 3.820 3.670 3.940 7,930,054 29,926,750 3.7738 3.371 3.371 3.397 3.264 3.504 8,916,590 3.3563 0.80%
2022-05-12 0 3.760 3.750 3.810 3.610 3.860 5,001,500 18,752,894 3.7495 3.344 3.335 3.388 3.211 3.433 5,623,710 3.3346 -1.57%
2022-05-11 0 3.820 3.820 3.860 3.730 4.000 8,477,000 33,072,655 3.9015 3.397 3.397 3.433 3.317 3.557 9,531,578 3.4698 1.87%
2022-05-10 0 3.750 3.750 3.790 3.490 3.820 11,815,261 43,361,369 3.6699 3.335 3.335 3.371 3.104 3.397 13,285,134 3.2639 2.74%
2022-05-06 0 3.650 3.640 3.650 3.610 3.880 17,091,500 63,185,122 3.6969 3.246 3.237 3.246 3.211 3.451 19,217,762 3.2879 -8.29%
2022-05-05 0 3.980 3.980 4.000 3.940 4.130 8,061,500 32,373,825 4.0159 3.540 3.540 3.557 3.504 3.673 9,064,388 3.5715 -0.50%
2022-05-04 0 4.000 3.990 4.000 3.980 4.130 1,717,998 6,914,623 4.0248 3.557 3.549 3.557 3.540 3.673 1,931,725 3.5795 -3.15%
2022-05-03 0 4.130 4.130 4.170 3.890 4.180 3,231,500 13,244,312 4.0985 3.673 3.673 3.709 3.460 3.718 3,633,514 3.6450 0.73%
2022-04-29 0 4.100 4.060 4.100 3.910 4.180 3,519,500 14,195,615 4.0334 3.646 3.611 3.646 3.477 3.718 3,957,342 3.5872 2.24%
2022-04-28 0 4.010 4.000 4.010 3.860 4.050 3,872,000 15,189,614 3.9229 3.566 3.557 3.566 3.433 3.602 4,353,695 3.4889 0.50%
2022-04-27 0 3.990 3.960 3.990 3.740 4.100 9,926,191 38,892,857 3.9182 3.549 3.522 3.549 3.326 3.646 11,161,055 3.4847 4.45%
2022-04-26 0 3.820 3.800 3.820 3.780 4.020 16,070,000 62,887,340 3.9133 3.397 3.380 3.397 3.362 3.575 18,069,183 3.4804 -2.30%
2022-04-25 0 3.910 3.910 3.920 3.880 4.270 12,858,000 52,033,687 4.0468 3.477 3.477 3.486 3.451 3.798 14,457,595 3.5991 -9.70%
2022-04-22 0 4.330 4.310 4.330 4.080 4.380 10,002,000 42,918,225 4.2910 3.851 3.833 3.851 3.629 3.895 11,246,295 3.8162 3.34%
2022-04-21 0 4.190 4.150 4.190 4.140 4.280 5,063,500 21,194,775 4.1858 3.726 3.691 3.726 3.682 3.806 5,693,423 3.7227 -0.95%
2022-04-20 0 4.230 4.220 4.230 4.160 4.420 9,629,000 41,271,492 4.2862 3.762 3.753 3.762 3.700 3.931 10,826,892 3.8119 1.93%
2022-04-19 0 4.150 4.140 4.150 4.120 4.320 7,136,500 29,795,711 4.1751 3.691 3.682 3.691 3.664 3.842 8,024,314 3.7132 -3.49%
2022-04-14 0 4.300 4.280 4.300 4.050 4.390 10,962,500 47,315,152 4.3161 3.824 3.806 3.824 3.602 3.904 12,326,286 3.8386 4.88%
2022-04-13 0 4.100 4.100 4.130 4.090 4.280 5,618,500 23,445,912 4.1730 3.646 3.646 3.673 3.637 3.806 6,317,468 3.7113 -4.65%
2022-04-12 0 4.300 4.250 4.300 4.020 4.380 15,188,000 63,723,225 4.1956 3.824 3.780 3.824 3.575 3.895 17,077,458 3.7314 4.37%
2022-04-11 0 4.120 4.110 4.120 4.050 4.260 19,319,799 79,309,336 4.1051 3.664 3.655 3.664 3.602 3.789 21,723,272 3.6509 -3.29%
2022-04-08 0 4.260 4.230 4.260 4.090 4.290 8,936,000 37,563,550 4.2036 3.789 3.762 3.789 3.637 3.815 10,047,680 3.7385 1.67%
2022-04-07 0 4.190 4.180 4.190 4.160 4.470 21,120,179 89,836,059 4.2536 3.726 3.718 3.726 3.700 3.975 23,747,628 3.7829 -3.01%
2022-04-06 0 4.320 4.260 4.320 4.200 4.450 34,685,077 148,871,571 4.2921 3.842 3.789 3.842 3.735 3.958 39,000,062 3.8172 -4.21%
2022-04-04 0 4.510 4.500 4.510 4.390 4.640 5,652,000 25,233,150 4.4645 4.011 4.002 4.011 3.904 4.127 6,355,135 3.9705 0.00%
2022-04-01 0 4.510 4.500 4.510 4.230 4.590 10,649,000 47,549,207 4.4651 4.011 4.002 4.011 3.762 4.082 11,973,785 3.9711 4.40%
2022-03-31 0 4.320 4.320 4.330 4.050 4.500 23,022,000 97,661,102 4.2421 3.842 3.842 3.851 3.602 4.002 25,886,044 3.7727 -3.79%
2022-03-30 0 4.490 4.490 4.500 4.300 4.760 15,548,500 70,466,295 4.5320 3.993 3.993 4.002 3.824 4.233 17,482,806 4.0306 3.70%
2022-03-29 0 4.330 4.330 4.340 4.170 4.420 8,014,500 34,845,250 4.3478 3.851 3.851 3.860 3.709 3.931 9,011,541 3.8667 4.34%
2022-03-28 0 4.150 4.150 4.190 3.950 4.260 7,980,500 33,026,576 4.1384 3.691 3.691 3.726 3.513 3.789 8,973,311 3.6805 -0.24%
2022-03-25 0 4.160 4.130 4.160 4.060 4.510 16,688,000 70,104,973 4.2009 3.700 3.673 3.700 3.611 4.011 18,764,065 3.7361 -3.48%
2022-03-24 0 4.310 4.300 4.310 4.300 4.560 9,641,655 42,559,437 4.4141 3.833 3.824 3.833 3.824 4.055 10,841,122 3.9257 -3.36%
2022-03-23 0 4.460 4.440 4.460 4.390 4.660 8,046,500 36,338,580 4.5161 3.967 3.949 3.967 3.904 4.144 9,047,522 4.0164 1.59%
2022-03-22 0 4.390 4.390 4.400 4.260 4.470 7,440,322 32,360,778 4.3494 3.904 3.904 3.913 3.789 3.975 8,365,933 3.8682 -0.45%
2022-03-21 0 4.410 4.400 4.410 4.380 4.620 9,283,500 41,487,032 4.4689 3.922 3.913 3.922 3.895 4.109 10,438,411 3.9745 0.23%
2022-03-18 0 4.400 4.380 4.400 3.920 4.600 14,308,500 61,654,198 4.3089 3.913 3.895 3.913 3.486 4.091 16,088,544 3.8322 3.53%
2022-03-17 0 4.250 4.240 4.250 3.880 4.290 22,973,103 95,395,725 4.1525 3.780 3.771 3.780 3.451 3.815 25,831,064 3.6931 11.84%
2022-03-16 0 3.800 3.790 3.800 3.350 3.990 27,188,263 99,321,610 3.6531 3.380 3.371 3.380 2.979 3.549 30,570,609 3.2489 15.15%
2022-03-15 0 3.300 3.290 3.300 3.270 3.690 61,086,939 212,119,621 3.4724 2.935 2.926 2.935 2.908 3.282 68,686,438 3.0882 -5.17%
2022-03-14 0 3.480 3.480 3.490 3.380 4.200 53,977,602 197,772,068 3.6640 3.095 3.095 3.104 3.006 3.735 60,692,667 3.2586 -19.07%
2022-03-11 0 4.300 4.290 4.300 4.070 4.410 15,182,124 64,291,653 4.2347 3.824 3.815 3.824 3.620 3.922 17,070,851 3.7662 -3.59%
2022-03-10 0 4.460 4.440 4.460 4.290 4.660 16,823,000 74,524,693 4.4299 3.967 3.949 3.967 3.815 4.144 18,915,859 3.9398 3.48%
2022-03-09 0 4.310 4.300 4.310 4.070 4.650 29,934,500 126,940,922 4.2406 3.833 3.824 3.833 3.620 4.136 33,658,491 3.7714 -5.48%
2022-03-08 0 4.560 4.540 4.560 4.470 4.970 9,731,500 45,195,556 4.6443 4.055 4.038 4.055 3.975 4.420 10,942,144 4.1304 -7.69%
2022-03-07 0 4.940 4.940 4.950 4.650 5.020 13,642,500 65,955,418 4.8346 4.393 4.393 4.402 4.136 4.465 15,339,690 4.2997 -2.18%
2022-03-04 0 5.050 5.020 5.050 4.990 5.280 6,907,000 35,153,215 5.0895 4.491 4.465 4.491 4.438 4.696 7,766,263 4.5264 -4.36%
2022-03-03 0 5.280 5.260 5.280 4.920 5.320 9,046,750 46,991,342 5.1943 4.696 4.678 4.696 4.376 4.731 10,172,208 4.6196 4.35%
2022-03-02 0 5.060 5.050 5.060 4.990 5.190 8,148,348 41,147,719 5.0498 4.500 4.491 4.500 4.438 4.616 9,162,040 4.4911 -2.69%
2022-03-01 0 5.200 5.190 5.200 5.150 5.300 6,269,000 32,778,402 5.2286 4.625 4.616 4.625 4.580 4.714 7,048,893 4.6501 0.00%
2022-02-28 0 5.200 5.200 5.210 5.100 5.330 9,273,883 47,889,536 5.1639 4.625 4.625 4.634 4.536 4.740 10,427,597 4.5926 -1.14%
2022-02-25 0 5.260 5.250 5.260 5.230 5.420 7,289,500 38,657,495 5.3032 4.678 4.669 4.678 4.651 4.820 8,196,348 4.7164 -0.94%
2022-02-24 0 5.310 5.290 5.310 5.270 5.670 8,130,500 43,874,784 5.3963 4.722 4.705 4.722 4.687 5.043 9,141,972 4.7993 -6.02%
2022-02-23 0 5.650 5.640 5.650 5.430 5.940 16,230,500 92,112,586 5.6753 5.025 5.016 5.025 4.829 5.283 18,249,650 5.0474 -4.07%
2022-02-22 0 5.890 5.890 5.900 5.700 6.050 9,439,967 55,035,564 5.8301 5.238 5.238 5.247 5.069 5.381 10,614,343 5.1850 -4.07%
2022-02-21 0 6.140 6.110 6.140 5.990 6.290 7,885,000 48,115,698 6.1022 5.461 5.434 5.461 5.327 5.594 8,865,931 5.4270 -0.65%
2022-02-18 0 6.180 6.180 6.220 6.130 6.300 4,984,000 30,809,266 6.1816 5.496 5.496 5.532 5.452 5.603 5,604,033 5.4977 -0.96%
2022-02-17 0 6.240 6.230 6.240 6.100 6.390 13,787,000 86,034,289 6.2402 5.550 5.541 5.550 5.425 5.683 15,502,167 5.5498 -1.73%
2022-02-16 0 6.350 6.320 6.350 6.080 6.400 16,420,000 103,004,461 6.2731 5.647 5.621 5.647 5.407 5.692 18,462,724 5.5790 6.01%
2022-02-15 0 5.990 5.980 5.990 5.860 6.160 9,168,500 55,127,283 6.0127 5.327 5.318 5.327 5.212 5.478 10,309,104 5.3474 1.87%
2022-02-14 0 5.880 5.870 5.880 5.830 6.190 9,889,001 59,700,572 6.0371 5.229 5.221 5.229 5.185 5.505 11,119,239 5.3691 -1.34%
2022-02-11 0 5.960 5.950 5.960 5.850 6.070 16,587,000 98,895,817 5.9622 5.301 5.292 5.301 5.203 5.398 18,650,500 5.3026 -2.61%
2022-02-10 0 6.120 6.120 6.130 5.750 6.150 17,113,000 101,917,239 5.9555 5.443 5.443 5.452 5.114 5.470 19,241,937 5.2966 5.52%
2022-02-09 0 5.800 5.790 5.800 5.700 5.870 8,991,500 52,082,177 5.7924 5.158 5.149 5.158 5.069 5.221 10,110,084 5.1515 0.87%
2022-02-08 0 5.750 5.740 5.750 5.590 5.930 13,573,263 77,874,619 5.7374 5.114 5.105 5.114 4.972 5.274 15,261,840 5.1026 -3.04%
2022-02-07 0 5.930 5.920 5.930 5.630 5.980 27,555,000 162,000,058 5.8792 5.274 5.265 5.274 5.007 5.318 30,982,970 5.2287 3.85%
2022-02-04 0 5.710 5.690 5.710 5.360 5.730 7,999,000 44,812,450 5.6023 5.078 5.060 5.078 4.767 5.096 8,994,113 4.9824 4.77%
2022-01-31 0 5.450 5.410 5.450 5.110 5.500 2,664,500 14,371,652 5.3938 4.847 4.811 4.847 4.545 4.891 2,995,976 4.7970 4.61%
2022-01-28 0 5.210 5.210 5.240 5.120 5.320 2,934,000 15,316,186 5.2202 4.634 4.634 4.660 4.554 4.731 3,299,003 4.6427 -0.76%
2022-01-27 0 5.250 5.240 5.250 5.220 5.430 4,327,000 22,795,000 5.2681 4.669 4.660 4.669 4.642 4.829 4,865,299 4.6852 -2.96%
2022-01-26 0 5.410 5.400 5.430 5.320 5.580 9,207,500 50,348,660 5.4682 4.811 4.803 4.829 4.731 4.963 10,352,956 4.8632 0.19%
2022-01-25 0 5.400 5.400 5.410 5.300 5.610 12,947,000 70,395,323 5.4372 4.803 4.803 4.811 4.714 4.989 14,557,667 4.8356 -1.82%
2022-01-24 0 5.500 5.480 5.500 5.340 5.800 22,577,500 125,961,805 5.5791 4.891 4.874 4.891 4.749 5.158 25,386,246 4.9618 -1.79%
2022-01-21 0 5.600 5.590 5.600 4.850 5.700 40,142,500 214,495,142 5.3433 4.980 4.972 4.980 4.313 5.069 45,136,414 4.7522 13.36%
2022-01-20 0 4.940 4.930 4.940 4.900 5.140 14,142,500 70,386,983 4.9770 4.393 4.385 4.393 4.358 4.571 15,901,893 4.4263 0.41%
2022-01-19 0 4.920 4.910 4.920 4.850 4.980 11,365,054 55,871,122 4.9160 4.376 4.367 4.376 4.313 4.429 12,778,920 4.3721 0.61%
2022-01-18 0 4.890 4.880 4.890 4.880 5.130 19,927,950 98,812,442 4.9585 4.349 4.340 4.349 4.340 4.562 22,407,080 4.4099 -3.74%
2022-01-17 0 5.080 5.070 5.080 5.030 5.330 6,948,500 35,668,500 5.1333 4.518 4.509 4.518 4.473 4.740 7,812,926 4.5653 -4.69%
2022-01-14 0 5.330 5.320 5.330 5.260 5.460 4,228,300 22,527,275 5.3277 4.740 4.731 4.740 4.678 4.856 4,754,320 4.7383 -0.74%
2022-01-13 0 5.370 5.360 5.370 5.240 5.580 6,741,100 36,285,632 5.3827 4.776 4.767 4.776 4.660 4.963 7,579,724 4.7872 -4.11%
2022-01-12 0 5.600 5.580 5.600 5.300 5.600 9,636,600 52,920,693 5.4916 4.980 4.963 4.980 4.714 4.980 10,835,438 4.8840 5.07%
2022-01-11 0 5.330 5.310 5.330 5.220 5.400 6,874,500 36,437,687 5.3004 4.740 4.722 4.740 4.642 4.803 7,729,720 4.7140 -1.30%
2022-01-10 0 5.400 5.390 5.400 5.200 5.510 9,429,000 50,787,877 5.3863 4.803 4.794 4.803 4.625 4.900 10,602,011 4.7904 2.47%
2022-01-07 0 5.270 5.270 5.280 5.270 5.570 4,762,500 25,451,507 5.3441 4.687 4.687 4.696 4.687 4.954 5,354,977 4.7529 -2.59%
2022-01-06 0 5.410 5.410 5.420 5.240 5.620 14,098,209 75,448,107 5.3516 4.811 4.811 4.820 4.660 4.998 15,852,092 4.7595 -3.57%
2022-01-05 0 5.610 5.600 5.610 5.440 5.700 8,630,550 47,635,571 5.5194 4.989 4.980 4.989 4.838 5.069 9,704,231 4.9087 -0.18%
2022-01-04 0 5.620 5.550 5.620 5.500 5.780 10,733,000 60,206,016 5.6094 4.998 4.936 4.998 4.891 5.140 12,068,235 4.9888 -0.35%
2022-01-03 0 5.640 5.610 5.640 5.540 5.930 2,812,000 15,819,997 5.6259 5.016 4.989 5.016 4.927 5.274 3,161,826 5.0034 -4.08%
2021-12-31 0 5.880 5.850 5.880 5.710 5.880 388,500 2,261,659 5.8215 5.229 5.203 5.229 5.078 5.229 436,831 5.1774 3.70%
2021-12-30 0 5.670 5.670 5.690 5.620 5.730 1,423,500 8,063,618 5.6646 5.043 5.043 5.060 4.998 5.096 1,600,590 5.0379 0.18%
2021-12-29 0 5.660 5.650 5.660 5.630 5.820 902,000 5,156,283 5.7165 5.034 5.025 5.034 5.007 5.176 1,014,213 5.0840 -2.08%
2021-12-28 0 5.780 5.780 5.800 5.750 6.100 5,049,500 29,521,610 5.8464 5.140 5.140 5.158 5.114 5.425 5,677,681 5.1996 -3.67%
2021-12-24 0 6.000 6.000 6.010 5.830 6.010 2,429,100 14,428,932 5.9400 5.336 5.336 5.345 5.185 5.345 2,731,291 5.2828 2.56%
2021-12-23 0 5.850 5.810 5.850 5.710 5.970 3,551,000 20,588,955 5.7981 5.203 5.167 5.203 5.078 5.309 3,992,761 5.1566 -2.01%
2021-12-22 0 5.970 5.930 5.970 5.810 6.020 7,097,000 42,375,775 5.9709 5.309 5.274 5.309 5.167 5.354 7,979,900 5.3103 4.19%
2021-12-21 0 5.730 5.720 5.730 5.580 5.880 7,393,000 42,193,045 5.7072 5.096 5.087 5.096 4.963 5.229 8,312,724 5.0757 2.14%
2021-12-20 0 5.610 5.600 5.610 5.530 5.820 9,012,000 50,891,726 5.6471 4.989 4.980 4.989 4.918 5.176 10,133,135 5.0223 -2.43%
2021-12-17 0 5.750 5.750 5.760 5.730 6.050 8,597,200 49,942,988 5.8092 5.114 5.114 5.123 5.096 5.381 9,666,732 5.1665 -5.58%
2021-12-16 0 6.090 6.070 6.090 6.000 6.150 8,383,000 50,916,815 6.0738 5.416 5.398 5.416 5.336 5.470 9,425,884 5.4018 2.35%
2021-12-15 0 5.950 5.950 5.960 5.900 6.490 12,702,300 77,179,716 6.0760 5.292 5.292 5.301 5.247 5.772 14,282,525 5.4038 -7.03%
2021-12-14 0 6.400 6.370 6.400 6.260 6.500 3,387,900 21,575,242 6.3683 5.692 5.665 5.692 5.567 5.781 3,809,371 5.6637 0.00%
2021-12-13 0 6.400 6.390 6.400 6.380 6.870 7,058,000 45,751,155 6.4822 5.692 5.683 5.692 5.674 6.110 7,936,048 5.7650 -4.19%
2021-12-10 0 6.680 6.640 6.680 6.630 6.990 3,573,000 24,052,962 6.7319 5.941 5.905 5.941 5.896 6.217 4,017,498 5.9871 -3.88%
2021-12-09 0 6.950 6.930 6.950 6.700 6.970 6,978,502 48,072,831 6.8887 6.181 6.163 6.181 5.959 6.199 7,846,660 6.1265 2.81%
2021-12-08 0 6.760 6.720 6.760 6.690 6.980 4,314,448 29,200,827 6.7681 6.012 5.976 6.012 5.950 6.208 4,851,185 6.0193 -1.46%
2021-12-07 0 6.860 6.840 6.860 6.510 6.950 7,072,525 48,342,868 6.8353 6.101 6.083 6.101 5.790 6.181 7,952,380 6.0790 5.54%
2021-12-06 0 6.500 6.500 6.530 6.470 6.930 7,623,500 50,192,535 6.5839 5.781 5.781 5.808 5.754 6.163 8,571,899 5.8555 -6.20%
2021-12-03 0 6.930 6.930 6.940 6.800 7.100 3,030,000 20,940,028 6.9109 6.163 6.163 6.172 6.048 6.314 3,406,946 6.1463 2.51%
2021-12-02 0 6.760 6.760 6.770 6.740 6.960 7,159,336 48,788,454 6.8147 6.012 6.012 6.021 5.994 6.190 8,049,991 6.0607 -2.87%
2021-12-01 0 6.960 6.940 6.960 6.930 7.360 4,265,980 29,901,639 7.0093 6.190 6.172 6.190 6.163 6.546 4,796,688 6.2338 -3.73%
2021-11-30 0 7.230 7.220 7.230 6.900 7.580 8,794,768 62,956,573 7.1584 6.430 6.421 6.430 6.137 6.741 9,888,878 6.3664 -0.28%
2021-11-29 0 7.250 7.250 7.260 7.220 7.500 3,706,500 27,012,905 7.2880 6.448 6.448 6.457 6.421 6.670 4,167,606 6.4816 -2.82%
2021-11-26 0 7.460 7.460 7.470 7.430 7.620 4,229,500 31,707,075 7.4966 6.635 6.635 6.644 6.608 6.777 4,755,669 6.6672 -2.23%
2021-11-25 0 7.630 7.630 7.640 7.370 7.760 4,638,500 35,498,810 7.6531 6.786 6.786 6.795 6.555 6.901 5,215,551 6.8063 1.06%
2021-11-24 0 7.550 7.500 7.550 7.380 7.560 4,419,437 32,887,756 7.4416 6.715 6.670 6.715 6.563 6.724 4,969,236 6.6183 1.89%
2021-11-23 0 7.410 7.410 7.440 7.300 7.470 3,248,965 24,015,105 7.3916 6.590 6.590 6.617 6.492 6.644 3,653,151 6.5738 -0.40%
2021-11-22 0 7.440 7.420 7.440 7.320 7.570 3,177,878 23,570,653 7.4171 6.617 6.599 6.617 6.510 6.732 3,573,221 6.5965 -0.67%
2021-11-19 0 7.490 7.430 7.490 7.250 7.490 2,734,500 20,176,985 7.3787 6.661 6.608 6.661 6.448 6.661 3,074,685 6.5623 1.49%
2021-11-18 0 7.380 7.370 7.380 7.340 7.570 3,871,000 28,633,130 7.3968 6.563 6.555 6.563 6.528 6.732 4,352,570 6.5784 -1.99%
2021-11-17 0 7.530 7.530 7.540 7.500 7.760 5,260,500 39,839,402 7.5733 6.697 6.697 6.706 6.670 6.901 5,914,931 6.7354 -3.09%
2021-11-16 0 7.770 7.750 7.770 7.650 7.870 2,804,500 21,803,402 7.7744 6.910 6.893 6.910 6.804 6.999 3,153,393 6.9143 1.44%
2021-11-15 0 7.660 7.630 7.660 7.430 7.760 6,137,000 46,772,610 7.6214 6.812 6.786 6.812 6.608 6.901 6,900,471 6.7782 3.51%
2021-11-12 0 7.400 7.380 7.400 7.230 7.450 4,298,500 31,597,585 7.3508 6.581 6.563 6.581 6.430 6.626 4,833,253 6.5375 2.21%
2021-11-11 0 7.240 7.230 7.240 7.050 7.300 4,763,000 34,399,642 7.2223 6.439 6.430 6.439 6.270 6.492 5,355,539 6.4232 1.97%
2021-11-10 0 7.100 7.070 7.100 6.760 7.130 2,978,225 20,752,283 6.9680 6.314 6.288 6.314 6.012 6.341 3,348,730 6.1971 3.35%
2021-11-09 0 6.870 6.850 6.870 6.800 7.040 4,897,500 33,764,508 6.8942 6.110 6.092 6.110 6.048 6.261 5,506,772 6.1315 -0.58%
2021-11-08 0 6.910 6.870 6.910 6.750 7.080 7,236,000 49,987,747 6.9082 6.145 6.110 6.145 6.003 6.297 8,136,192 6.1439 0.88%
2021-11-05 0 6.850 6.850 6.900 6.670 6.950 3,957,000 27,152,885 6.8620 6.092 6.092 6.137 5.932 6.181 4,449,269 6.1028 1.48%
2021-11-04 0 6.750 6.750 6.800 6.650 6.870 6,140,500 41,443,217 6.7492 6.003 6.003 6.048 5.914 6.110 6,904,407 6.0024 1.50%
2021-11-03 0 6.650 6.650 6.670 6.610 6.950 6,141,500 41,075,762 6.6882 5.914 5.914 5.932 5.879 6.181 6,905,531 5.9482 -1.63%
2021-11-02 0 6.760 6.750 6.760 6.690 6.940 5,633,010 38,275,131 6.7948 6.012 6.003 6.012 5.950 6.172 6,333,783 6.0430 0.45%
2021-11-01 0 6.730 6.730 6.740 6.700 7.080 4,669,500 31,640,076 6.7759 5.985 5.985 5.994 5.959 6.297 5,250,408 6.0262 -3.99%
2021-10-29 0 7.010 6.990 7.010 6.790 7.150 7,426,500 51,937,539 6.9935 6.234 6.217 6.234 6.039 6.359 8,350,391 6.2198 3.09%
2021-10-28 0 6.800 6.790 6.800 6.710 7.030 7,961,136 54,261,301 6.8158 6.048 6.039 6.048 5.968 6.252 8,951,538 6.0617 -2.44%
2021-10-27 0 6.970 6.950 6.970 6.900 7.250 4,950,500 34,830,456 7.0357 6.199 6.181 6.199 6.137 6.448 5,566,365 6.2573 -3.60%
2021-10-26 0 7.230 7.200 7.230 7.120 7.450 9,131,000 66,060,457 7.2347 6.430 6.403 6.430 6.332 6.626 10,266,939 6.4343 0.00%
2021-10-25 0 7.230 7.200 7.230 7.190 7.530 5,993,000 43,914,242 7.3276 6.430 6.403 6.430 6.394 6.697 6,738,557 6.5169 -2.17%
2021-10-22 0 7.390 7.380 7.430 7.110 7.530 7,118,000 52,207,642 7.3346 6.572 6.563 6.608 6.323 6.697 8,003,512 6.5231 1.09%
2021-10-21 0 7.310 7.310 7.320 7.280 7.730 6,405,000 47,404,070 7.4011 6.501 6.501 6.510 6.475 6.875 7,201,812 6.5822 -4.82%
2021-10-20 0 7.680 7.660 7.680 7.480 7.840 7,095,500 54,313,890 7.6547 6.830 6.812 6.830 6.652 6.973 7,978,213 6.8078 -0.13%
2021-10-19 0 7.690 7.660 7.690 7.390 7.710 5,363,000 40,524,840 7.5564 6.839 6.812 6.839 6.572 6.857 6,030,182 6.7203 2.67%
2021-10-18 0 7.490 7.470 7.490 7.390 7.770 3,661,000 27,273,893 7.4498 6.661 6.644 6.661 6.572 6.910 4,116,445 6.6256 -1.71%
2021-10-15 0 7.620 7.620 7.630 7.520 8.060 8,483,000 65,100,446 7.6742 6.777 6.777 6.786 6.688 7.168 9,538,325 6.8251 -2.81%
2021-10-12 0 7.840 7.810 7.840 7.560 8.060 9,952,300 78,606,406 7.8983 6.973 6.946 6.973 6.724 7.168 11,190,412 7.0244 1.55%
2021-10-11 0 7.720 7.650 7.720 7.480 7.770 4,204,500 32,181,825 7.6541 6.866 6.804 6.866 6.652 6.910 4,727,559 6.8073 3.90%
2021-10-08 0 7.430 7.420 7.430 7.390 7.850 6,557,500 49,748,280 7.5865 6.608 6.599 6.608 6.572 6.981 7,373,284 6.7471 -5.71%
2021-10-07 0 7.880 7.850 7.880 7.640 7.900 4,231,500 32,887,965 7.7722 7.008 6.981 7.008 6.795 7.026 4,757,918 6.9123 4.79%
2021-10-06 0 7.520 7.500 7.520 7.460 8.000 7,112,500 54,397,037 7.6481 6.688 6.670 6.688 6.635 7.115 7,997,328 6.8019 -3.59%
2021-10-05 0 7.800 7.780 7.800 7.590 7.850 2,011,500 15,570,952 7.7410 6.937 6.919 6.937 6.750 6.981 2,261,740 6.8845 1.43%
2021-10-04 0 7.690 7.670 7.690 7.640 7.900 1,954,500 15,045,555 7.6979 6.839 6.821 6.839 6.795 7.026 2,197,649 6.8462 -2.66%
2021-09-30 0 7.900 7.880 7.900 7.380 7.940 5,815,000 45,364,812 7.8013 7.026 7.008 7.026 6.563 7.062 6,538,413 6.9382 7.05%
2021-09-29 0 7.380 7.360 7.380 7.120 7.450 4,293,000 31,340,260 7.3003 6.563 6.546 6.563 6.332 6.626 4,827,069 6.4926 -0.94%
2021-09-28 0 7.450 7.450 7.460 7.370 7.710 7,488,300 56,028,976 7.4822 6.626 6.626 6.635 6.555 6.857 8,419,879 6.6544 -0.40%
2021-09-27 0 7.480 7.480 7.500 7.330 7.920 13,535,000 101,097,762 7.4694 6.652 6.652 6.670 6.519 7.044 15,218,817 6.6429 -2.35%
2021-09-24 0 7.660 7.650 7.660 7.310 7.770 15,543,000 118,237,549 7.6071 6.812 6.804 6.812 6.501 6.910 17,476,622 6.7655 4.79%
2021-09-23 0 7.310 7.300 7.320 7.230 7.620 8,454,516 62,542,097 7.3975 6.501 6.492 6.510 6.430 6.777 9,506,297 6.5790 -1.48%
2021-09-21 0 7.420 7.410 7.420 7.360 7.480 624,000 4,622,855 7.4084 6.599 6.590 6.599 6.546 6.652 701,629 6.5888 -0.67%
2021-09-20 0 7.470 7.450 7.470 7.240 7.570 3,480,000 25,884,420 7.4381 6.644 6.626 6.644 6.439 6.732 3,912,928 6.6151 0.00%
2021-09-17 0 7.470 7.470 7.510 7.120 7.570 8,986,500 66,554,314 7.4060 6.644 6.644 6.679 6.332 6.732 10,104,462 6.5866 3.32%
2021-09-16 0 7.230 7.220 7.230 6.990 7.350 5,171,000 36,999,617 7.1552 6.430 6.421 6.430 6.217 6.537 5,814,296 6.3636 1.40%
2021-09-15 0 7.130 7.130 7.140 6.980 7.530 15,568,500 111,593,555 7.1679 6.341 6.341 6.350 6.208 6.697 17,505,294 6.3748 -2.60%
2021-09-14 0 7.320 7.300 7.320 7.220 7.630 11,594,000 85,017,184 7.3329 6.510 6.492 6.510 6.421 6.786 13,036,348 6.5215 -3.43%
2021-09-13 0 7.580 7.560 7.580 7.530 7.890 7,454,000 56,867,296 7.6291 6.741 6.724 6.741 6.697 7.017 8,381,312 6.7850 -4.05%
2021-09-10 0 7.900 7.890 7.900 7.740 8.010 8,413,000 66,203,412 7.8692 7.026 7.017 7.026 6.884 7.124 9,459,616 6.9985 -1.25%
2021-09-09 0 8.000 8.000 8.010 7.970 8.300 7,354,250 59,605,585 8.1049 7.115 7.115 7.124 7.088 7.382 8,269,153 7.2082 -1.23%
2021-09-08 0 8.100 8.100 8.110 8.020 8.740 10,990,914 91,087,868 8.2876 7.204 7.204 7.213 7.133 7.773 12,358,235 7.3706 -2.64%
2021-09-07 0 8.320 8.320 8.330 8.100 8.460 8,388,000 69,846,394 8.3269 7.399 7.399 7.408 7.204 7.524 9,431,506 7.4056 2.72%
2021-09-06 0 8.100 8.100 8.130 7.930 8.310 9,717,500 78,987,835 8.1284 7.204 7.204 7.230 7.053 7.391 10,926,402 7.2291 0.12%
2021-09-03 0 8.090 8.080 8.090 7.920 8.160 8,412,500 67,750,340 8.0535 7.195 7.186 7.195 7.044 7.257 9,459,054 7.1625 0.00%
2021-09-02 0 8.090 8.090 8.110 7.970 8.370 13,288,000 107,518,165 8.0914 7.195 7.195 7.213 7.088 7.444 14,941,089 7.1961 -3.11%
2021-09-01 0 8.350 8.340 8.350 7.810 8.380 17,609,500 144,896,295 8.2283 7.426 7.417 7.426 6.946 7.453 19,800,204 7.3179 4.51%
2021-08-31 0 7.990 7.990 8.020 7.800 8.050 17,882,500 141,924,486 7.9365 7.106 7.106 7.133 6.937 7.159 20,107,166 7.0584 -0.50%
2021-08-30 0 8.030 8.020 8.030 7.310 8.220 32,327,000 255,817,845 7.9134 7.142 7.133 7.142 6.501 7.311 36,348,629 7.0379 10.76%
2021-08-27 0 7.250 7.250 7.270 6.880 7.270 16,811,500 119,088,681 7.0838 6.448 6.448 6.466 6.119 6.466 18,902,929 6.3000 2.69%
2021-08-26 0 7.060 7.050 7.060 6.800 7.100 23,745,500 165,690,860 6.9778 6.279 6.270 6.279 6.048 6.314 26,699,551 6.2058 -0.70%
2021-08-25 0 7.110 7.100 7.110 6.380 7.200 39,372,500 271,069,280 6.8847 6.323 6.314 6.323 5.674 6.403 44,270,622 6.1230 11.79%
2021-08-24 0 6.360 6.330 6.360 6.050 6.400 20,488,000 129,610,597 6.3262 5.656 5.630 5.656 5.381 5.692 23,036,803 5.6262 3.75%
2021-08-23 0 6.130 6.120 6.130 5.650 6.320 17,297,224 105,850,041 6.1195 5.452 5.443 5.452 5.025 5.621 19,449,079 5.4424 7.36%
2021-08-20 0 5.710 5.690 5.710 5.500 5.940 15,518,500 87,535,520 5.6407 5.078 5.060 5.078 4.891 5.283 17,449,074 5.0166 -3.55%
2021-08-19 0 5.920 5.910 5.920 5.880 6.150 4,624,258 27,792,231 6.0101 5.265 5.256 5.265 5.229 5.470 5,199,537 5.3451 -2.95%
2021-08-18 0 6.100 6.080 6.100 6.030 6.430 12,338,500 75,863,914 6.1486 5.425 5.407 5.425 5.363 5.719 13,873,467 5.4683 -5.13%
2021-08-17 0 6.430 6.380 6.430 6.260 6.500 7,163,500 45,676,614 6.3763 5.719 5.674 5.719 5.567 5.781 8,054,673 5.6708 0.00%
2021-08-16 0 6.430 6.420 6.430 6.170 6.490 7,457,000 47,499,864 6.3698 5.719 5.710 5.719 5.487 5.772 8,384,685 5.6651 3.21%
2021-08-13 0 6.230 6.180 6.230 6.100 6.280 6,980,500 43,154,260 6.1821 5.541 5.496 5.541 5.425 5.585 7,848,907 5.4981 -0.80%
2021-08-12 0 6.280 6.250 6.280 6.230 6.600 9,096,500 57,486,175 6.3196 5.585 5.558 5.585 5.541 5.870 10,228,147 5.6204 -5.14%
2021-08-11 0 6.620 6.600 6.620 6.440 6.650 7,974,000 52,417,259 6.5735 5.888 5.870 5.888 5.727 5.914 8,966,003 5.8462 1.07%
2021-08-10 0 6.550 6.550 6.560 6.180 6.600 7,290,000 46,709,400 6.4073 5.825 5.825 5.834 5.496 5.870 8,196,910 5.6984 2.02%
2021-08-09 0 6.420 6.400 6.420 6.060 6.520 11,472,000 72,975,167 6.3612 5.710 5.692 5.710 5.390 5.799 12,899,170 5.6574 1.58%
2021-08-06 0 6.320 6.300 6.320 6.160 6.390 8,973,000 55,911,645 6.2311 5.621 5.603 5.621 5.478 5.683 10,089,283 5.5417 0.32%
2021-08-05 0 6.300 6.250 6.300 6.190 6.590 8,776,500 55,673,765 6.3435 5.603 5.558 5.603 5.505 5.861 9,868,337 5.6417 -2.93%
2021-08-04 0 6.490 6.480 6.490 6.300 6.700 12,919,698 83,338,069 6.4505 5.772 5.763 5.772 5.603 5.959 14,526,969 5.7368 -1.67%
2021-08-03 0 6.600 6.590 6.600 6.550 6.840 5,030,500 33,406,235 6.6407 5.870 5.861 5.870 5.825 6.083 5,656,318 5.9060 -1.79%
2021-08-02 0 6.720 6.710 6.720 6.440 6.810 8,382,000 56,015,250 6.6828 5.976 5.968 5.976 5.727 6.057 9,424,760 5.9434 -0.30%
2021-07-30 0 6.740 6.730 6.740 6.600 7.110 11,031,000 74,619,972 6.7646 5.994 5.985 5.994 5.870 6.323 12,403,308 6.0161 -3.16%
2021-07-29 0 6.960 6.950 6.960 6.840 7.790 32,491,000 230,369,492 7.0903 6.190 6.181 6.190 6.083 6.928 36,533,032 6.3058 -4.53%
2021-07-28 0 7.290 7.250 7.290 6.640 7.380 33,523,000 235,488,619 7.0247 6.483 6.448 6.483 5.905 6.563 37,693,417 6.2475 11.64%
2021-07-27 0 6.530 6.520 6.530 6.350 7.640 30,707,210 207,739,158 6.7652 5.808 5.799 5.808 5.647 6.795 34,527,330 6.0167 -11.40%
2021-07-26 0 7.370 7.360 7.370 7.310 7.950 22,511,500 168,501,667 7.4851 6.555 6.546 6.555 6.501 7.070 25,312,035 6.6570 -7.53%
2021-07-23 0 7.970 7.950 7.970 7.880 8.470 10,248,000 81,563,786 7.9590 7.088 7.070 7.088 7.008 7.533 11,522,899 7.0784 -3.74%
2021-07-22 0 8.280 8.260 8.280 8.040 8.440 10,228,000 83,888,194 8.2018 7.364 7.346 7.364 7.150 7.506 11,500,411 7.2944 1.60%
2021-07-21 0 8.150 8.130 8.150 8.040 8.210 13,325,275 108,149,157 8.1161 7.248 7.230 7.248 7.150 7.302 14,983,001 7.2181 -0.12%
2021-07-20 0 8.160 8.150 8.170 8.090 8.300 6,540,000 53,351,954 8.1578 7.257 7.248 7.266 7.195 7.382 7,353,606 7.2552 -0.97%
2021-07-19 0 8.240 8.220 8.240 8.200 8.860 16,448,100 137,622,854 8.3671 7.328 7.311 7.328 7.293 7.880 18,494,320 7.4414 -6.89%
2021-07-16 0 8.850 8.810 8.850 8.680 8.900 7,323,000 64,190,812 8.7656 7.871 7.835 7.871 7.720 7.915 8,234,015 7.7958 1.03%
2021-07-15 0 8.760 8.750 8.760 8.680 9.000 13,091,000 115,893,476 8.8529 7.791 7.782 7.791 7.720 8.004 14,719,581 7.8734 -1.13%
2021-07-14 0 8.860 8.820 8.860 8.720 8.930 7,310,159 64,437,697 8.8148 7.880 7.844 7.880 7.755 7.942 8,219,577 7.8395 0.00%
2021-07-13 0 8.860 8.840 8.860 8.700 8.970 5,698,000 50,210,306 8.8119 7.880 7.862 7.880 7.737 7.978 6,406,858 7.8370 -0.78%
2021-07-12 0 8.930 8.930 8.940 8.620 9.160 9,135,500 81,579,006 8.9299 7.942 7.942 7.951 7.666 8.147 10,271,999 7.9419 2.29%
2021-07-09 0 8.730 8.730 8.740 8.520 8.890 6,012,500 52,557,798 8.7414 7.764 7.764 7.773 7.577 7.906 6,760,483 7.7743 1.04%
2021-07-08 0 8.640 8.630 8.640 8.570 9.350 10,828,200 94,982,135 8.7717 7.684 7.675 7.684 7.622 8.316 12,175,278 7.8012 -6.59%
2021-07-07 0 9.250 9.250 9.270 9.130 9.400 4,441,000 40,953,021 9.2216 8.227 8.227 8.244 8.120 8.360 4,993,481 8.2013 -1.60%
2021-07-06 0 9.400 9.370 9.400 9.120 9.480 7,032,500 65,694,935 9.3416 8.360 8.333 8.360 8.111 8.431 7,907,376 8.3081 1.08%
2021-07-05 0 9.300 9.290 9.300 9.140 9.600 18,868,000 176,308,703 9.3443 8.271 8.262 8.271 8.129 8.538 21,215,267 8.3105 -2.21%
2021-07-02 0 9.510 9.500 9.510 9.190 9.540 12,503,000 118,359,156 9.4665 8.458 8.449 8.458 8.173 8.484 14,058,431 8.4191 2.15%
2021-06-30 0 9.310 9.300 9.310 9.150 9.890 20,025,500 186,610,420 9.3186 8.280 8.271 8.280 8.138 8.796 22,516,765 8.2876 -3.92%
2021-06-29 0 9.690 9.680 9.730 9.620 10.00 6,377,500 62,063,475 9.7316 8.618 8.609 8.653 8.556 8.894 7,170,891 8.6549 -0.51%
2021-06-28 0 9.740 9.730 9.740 9.630 10.00 4,840,500 47,040,719 9.7182 8.662 8.653 8.662 8.565 8.894 5,442,681 8.6429 -2.21%
2021-06-25 0 9.960 9.960 10.00 9.870 10.14 9,444,000 94,768,417 10.035 8.858 8.858 8.894 8.778 9.018 10,618,878 8.9245 -0.40%
2021-06-24 0 10.00 10.00 10.02 9.680 10.08 12,230,000 121,441,213 9.9298 8.894 8.894 8.911 8.609 8.965 13,751,469 8.8311 1.83%
2021-06-23 0 9.820 9.820 9.830 9.730 10.20 12,986,000 129,045,078 9.9372 8.734 8.734 8.742 8.653 9.071 14,601,519 8.8378 -2.77%
2021-06-22 0 10.10 10.06 10.10 9.930 10.22 14,843,000 149,869,582 10.097 8.983 8.947 8.983 8.831 9.089 16,689,538 8.9799 -1.75%
2021-06-21 0 10.28 10.28 10.30 10.16 10.44 9,718,016 99,574,403 10.246 9.143 9.143 9.160 9.036 9.285 10,926,982 9.1127 -1.34%
2021-06-18 0 10.42 10.42 10.44 10.30 10.70 11,411,284 119,495,884 10.472 9.267 9.267 9.285 9.160 9.516 12,830,901 9.3131 -0.76%
2021-06-17 0 10.50 10.48 10.50 10.34 10.76 70,485,710 717,172,787 10.175 9.338 9.320 9.338 9.196 9.570 79,254,460 9.0490 -2.23%
2021-06-16 0 10.74 10.72 10.74 10.56 11.12 10,917,500 117,260,925 10.741 9.552 9.534 9.552 9.392 9.890 12,275,688 9.5523 -2.89%
2021-06-15 0 11.06 11.04 11.06 10.88 11.22 2,896,000 31,879,990 11.008 9.836 9.819 9.836 9.676 9.979 3,256,276 9.7903 -0.36%
2021-06-11 0 11.10 11.08 11.10 10.90 11.24 4,491,500 49,914,128 11.113 9.872 9.854 9.872 9.694 9.996 5,050,263 9.8835 0.73%
2021-06-10 0 11.02 11.00 11.02 10.50 11.50 16,326,500 176,414,015 10.805 9.801 9.783 9.801 9.338 10.23 18,357,593 9.6099 -0.90%
2021-06-09 0 11.12 11.08 11.12 10.90 11.36 3,609,500 40,056,540 11.098 9.890 9.854 9.890 9.694 10.10 4,058,539 9.8697 -0.71%
2021-06-08 0 11.20 11.18 11.20 11.08 11.86 15,338,500 175,044,688 11.412 9.961 9.943 9.961 9.854 10.55 17,246,681 10.149 0.36%
2021-06-07 0 11.16 11.10 11.16 10.60 11.26 8,414,500 92,862,865 11.036 9.925 9.872 9.925 9.427 10.01 9,461,303 9.8150 1.82%
2021-06-04 0 11.04 11.04 11.06 10.74 11.36 24,236,834 269,978,945 11.139 9.747 9.747 9.765 9.483 10.03 27,450,929 9.8350 2.99%
2021-06-03 0 10.72 10.72 10.74 10.10 11.22 47,051,026 513,595,134 10.916 9.465 9.465 9.483 8.917 9.906 53,290,556 9.6376 6.35%
2021-06-02 0 10.08 10.04 10.08 9.800 10.14 7,917,500 79,223,435 10.006 8.900 8.864 8.900 8.653 8.953 8,967,455 8.8346 0.20%
2021-06-01 0 10.06 10.04 10.06 9.700 10.12 6,439,000 63,993,755 9.9385 8.882 8.864 8.882 8.564 8.935 7,292,889 8.7748 1.62%
2021-05-31 0 9.900 9.890 9.900 9.740 10.12 6,613,500 65,431,230 9.8936 8.741 8.732 8.741 8.600 8.935 7,490,529 8.7352 0.00%
2021-05-28 0 9.900 9.900 9.930 9.820 10.34 2,862,500 28,611,434 9.9953 8.741 8.741 8.767 8.670 9.129 3,242,102 8.8250 -2.56%
2021-05-27 0 10.16 10.08 10.16 9.760 10.20 11,096,500 112,053,241 10.098 8.970 8.900 8.970 8.617 9.006 12,568,029 8.9157 1.60%
2021-05-26 0 10.00 9.980 10.00 9.840 10.10 7,222,500 72,048,110 9.9755 8.829 8.811 8.829 8.688 8.917 8,180,290 8.8075 2.46%
2021-05-25 0 9.760 9.760 9.830 9.390 9.960 12,258,500 119,974,598 9.7871 8.617 8.617 8.679 8.291 8.794 13,884,124 8.6411 4.83%
2021-05-24 0 9.310 9.310 9.350 9.140 9.580 12,698,000 118,344,646 9.3199 8.220 8.220 8.255 8.070 8.458 14,381,907 8.2287 -2.00%
2021-05-21 0 9.500 9.500 9.530 9.110 10.18 71,007,000 669,351,434 9.4266 8.388 8.388 8.414 8.043 8.988 80,423,379 8.3228 -4.04%
2021-05-20 0 9.900 9.900 9.980 9.490 10.08 14,855,000 145,380,275 9.7866 8.741 8.741 8.811 8.379 8.900 16,824,951 8.6408 1.02%
2021-05-18 0 9.800 9.800 9.830 9.550 9.900 7,539,500 73,799,090 9.7883 8.653 8.653 8.679 8.432 8.741 8,539,328 8.6423 3.05%
2021-05-17 0 9.510 9.510 9.530 9.450 9.840 7,429,000 71,455,833 9.6185 8.397 8.397 8.414 8.344 8.688 8,414,174 8.4923 -0.42%
2021-05-14 0 9.550 9.550 9.560 9.410 9.950 12,455,036 118,892,783 9.5458 8.432 8.432 8.441 8.308 8.785 14,106,723 8.4281 -3.05%
2021-05-13 0 9.850 9.850 9.860 9.460 9.960 8,635,036 84,652,069 9.8033 8.697 8.697 8.706 8.352 8.794 9,780,145 8.6555 0.92%
2021-05-12 0 9.760 9.740 9.760 9.620 9.890 5,919,500 57,884,200 9.7786 8.617 8.600 8.617 8.494 8.732 6,704,497 8.6336 0.10%
2021-05-11 0 9.750 9.730 9.750 9.490 9.900 14,767,500 144,392,031 9.7777 8.608 8.591 8.608 8.379 8.741 16,725,847 8.6329 1.99%
2021-05-10 0 9.560 9.560 9.610 9.460 9.890 6,160,500 59,246,455 9.6172 8.441 8.441 8.485 8.352 8.732 6,977,456 8.4911 -0.73%
2021-05-07 0 9.630 9.620 9.630 9.450 9.750 8,935,000 85,899,655 9.6138 8.502 8.494 8.502 8.344 8.608 10,119,888 8.4882 0.21%
2021-05-06 0 9.610 9.610 9.650 9.410 9.690 10,369,000 99,451,520 9.5912 8.485 8.485 8.520 8.308 8.555 11,744,054 8.4682 1.16%
2021-05-05 0 9.500 9.470 9.500 9.400 9.720 1,362,500 12,954,950 9.5082 8.388 8.361 8.388 8.299 8.582 1,543,184 8.3949 -2.26%
2021-05-04 0 9.720 9.690 9.720 9.390 9.820 4,279,000 41,437,337 9.6839 8.582 8.555 8.582 8.291 8.670 4,846,447 8.5500 3.40%
2021-05-03 0 9.400 9.400 9.410 9.330 9.600 2,007,500 18,940,990 9.4351 8.299 8.299 8.308 8.238 8.476 2,273,719 8.3304 -1.26%
2021-04-30 0 9.520 9.500 9.520 9.240 9.700 2,194,000 20,765,373 9.4646 8.405 8.388 8.405 8.158 8.564 2,484,951 8.3565 -0.31%
2021-04-29 0 9.550 9.550 9.560 9.390 9.620 2,938,500 27,925,175 9.5032 8.432 8.432 8.441 8.291 8.494 3,328,180 8.3905 0.00%
2021-04-28 0 9.550 9.550 9.560 9.340 9.650 9,003,500 85,636,930 9.5115 8.432 8.432 8.441 8.246 8.520 10,197,472 8.3979 1.38%
2021-04-27 0 9.420 9.400 9.420 9.100 9.500 7,209,500 67,213,590 9.3229 8.317 8.299 8.317 8.035 8.388 8,165,566 8.2313 2.73%
2021-04-26 0 9.170 9.120 9.170 8.950 9.300 4,393,000 39,933,967 9.0904 8.096 8.052 8.096 7.902 8.211 4,975,564 8.0260 -0.33%
2021-04-23 0 9.200 9.180 9.200 8.780 9.290 6,439,000 58,601,850 9.1011 8.123 8.105 8.123 7.752 8.202 7,292,889 8.0355 3.37%
2021-04-22 0 8.900 8.870 8.900 8.510 8.970 5,679,300 50,074,140 8.8170 7.858 7.831 7.858 7.514 7.920 6,432,443 7.7846 3.73%
2021-04-21 0 8.580 8.560 8.580 8.500 8.870 6,091,500 52,647,035 8.6427 7.575 7.558 7.575 7.505 7.831 6,899,306 7.6308 -4.03%
2021-04-20 0 8.940 8.930 8.940 8.630 9.100 11,291,500 100,539,890 8.9040 7.893 7.884 7.893 7.620 8.035 12,788,888 7.8615 2.76%
2021-04-19 0 8.700 8.680 8.700 8.260 8.720 8,335,500 71,672,520 8.5985 7.681 7.664 7.681 7.293 7.699 9,440,887 7.5917 3.08%
2021-04-16 0 8.440 8.390 8.440 8.030 8.500 5,740,000 48,075,662 8.3756 7.452 7.408 7.452 7.090 7.505 6,501,193 7.3949 5.11%
2021-04-15 0 8.030 8.020 8.030 7.990 8.220 4,393,000 35,328,750 8.0421 7.090 7.081 7.090 7.054 7.258 4,975,564 7.1005 -2.07%
2021-04-14 0 8.200 8.200 8.210 8.050 8.270 7,202,500 59,096,242 8.2050 7.240 7.240 7.249 7.107 7.302 8,157,638 7.2443 0.00%
2021-04-13 0 8.200 8.180 8.200 7.970 8.230 5,575,000 45,398,545 8.1432 7.240 7.222 7.240 7.037 7.266 6,314,312 7.1898 2.63%
2021-04-12 0 7.990 7.980 7.990 7.960 8.490 10,785,000 88,667,077 8.2213 7.054 7.046 7.054 7.028 7.496 12,215,220 7.2587 -5.56%
2021-04-09 0 8.460 8.450 8.460 8.400 8.820 5,809,500 49,201,635 8.4692 7.469 7.461 7.469 7.416 7.787 6,579,909 7.4776 -2.98%
2021-04-08 0 8.720 8.720 8.760 8.290 8.790 8,088,000 69,719,795 8.6202 7.699 7.699 7.734 7.319 7.761 9,160,566 7.6109 5.19%
2021-04-07 0 8.290 8.250 8.290 8.100 8.470 6,074,000 50,019,604 8.2350 7.319 7.284 7.319 7.152 7.478 6,879,485 7.2708 -0.84%
2021-04-01 0 8.360 8.350 8.360 8.140 8.390 5,281,000 43,763,395 8.2870 7.381 7.372 7.381 7.187 7.408 5,981,324 7.3167 2.70%
2021-03-31 0 8.140 8.090 8.140 7.950 8.190 3,243,000 26,223,310 8.0861 7.187 7.143 7.187 7.019 7.231 3,673,061 7.1394 0.00%
2021-03-30 0 8.140 8.140 8.150 7.740 8.300 4,114,000 33,600,192 8.1673 7.187 7.187 7.196 6.834 7.328 4,659,566 7.2110 1.37%
2021-03-29 0 8.030 8.030 8.040 7.950 8.450 9,200,000 74,687,620 8.1182 7.090 7.090 7.099 7.019 7.461 10,420,030 7.1677 -4.63%
2021-03-26 0 8.420 8.420 8.440 7.970 8.500 11,378,000 94,501,785 8.3057 7.434 7.434 7.452 7.037 7.505 12,886,859 7.3332 5.51%
2021-03-25 0 7.980 7.960 7.980 7.700 8.000 18,906,000 148,031,080 7.8298 7.046 7.028 7.046 6.798 7.063 21,413,162 6.9131 -2.92%
2021-03-24 0 8.220 8.170 8.220 7.920 8.310 8,366,000 68,059,523 8.1353 7.258 7.213 7.258 6.993 7.337 9,475,432 7.1827 0.98%
2021-03-23 0 8.140 8.130 8.150 8.100 8.520 3,170,500 25,899,520 8.1689 7.187 7.178 7.196 7.152 7.522 3,590,946 7.2124 -1.93%
2021-03-22 0 8.300 8.280 8.300 8.270 8.540 4,215,500 35,193,572 8.3486 7.328 7.311 7.328 7.302 7.540 4,774,526 7.3711 -0.84%
2021-03-19 0 8.370 8.350 8.370 8.250 8.640 3,959,510 33,131,478 8.3676 7.390 7.372 7.390 7.284 7.628 4,484,588 7.3879 -3.13%
2021-03-18 0 8.640 8.630 8.640 8.450 8.760 7,536,000 64,772,747 8.5951 7.628 7.620 7.628 7.461 7.734 8,535,364 7.5888 -0.92%
2021-03-17 0 8.720 8.660 8.720 8.350 8.760 6,770,500 58,131,525 8.5860 7.699 7.646 7.699 7.372 7.734 7,668,349 7.5807 2.71%
2021-03-16 0 8.490 8.470 8.490 8.340 8.600 7,490,000 63,505,970 8.4788 7.496 7.478 7.496 7.364 7.593 8,483,264 7.4860 -0.59%
2021-03-15 0 8.540 8.510 8.540 8.410 8.790 6,412,500 54,840,680 8.5522 7.540 7.514 7.540 7.425 7.761 7,262,874 7.5508 -0.93%
2021-03-12 0 8.620 8.610 8.620 8.620 9.300 9,929,500 88,123,575 8.8749 7.611 7.602 7.611 7.611 8.211 11,246,271 7.8358 -1.82%
2021-03-11 0 8.780 8.780 8.790 8.160 8.870 15,560,000 133,636,256 8.5884 7.752 7.752 7.761 7.205 7.831 17,623,442 7.5829 4.65%
2021-03-10 0 8.390 8.380 8.390 8.010 8.440 21,558,000 177,281,956 8.2235 7.408 7.399 7.408 7.072 7.452 24,416,849 7.2606 11.87%
2021-03-09 0 7.500 7.500 7.510 7.210 7.800 25,793,506 192,949,278 7.4805 6.622 6.622 6.631 6.366 6.887 29,214,034 6.6047 -2.09%
2021-03-08 0 7.660 7.650 7.660 7.610 8.480 14,583,500 115,138,333 7.8951 6.763 6.754 6.763 6.719 7.487 16,517,447 6.9707 -7.38%
2021-03-05 0 8.270 8.250 8.270 8.010 8.320 24,073,000 196,517,745 8.1634 7.302 7.284 7.302 7.072 7.346 27,265,368 7.2076 -3.05%
2021-03-04 0 8.530 8.520 8.530 8.330 9.010 10,003,800 85,834,542 8.5802 7.531 7.522 7.531 7.355 7.955 11,330,424 7.5756 -5.64%
2021-03-03 0 9.040 9.040 9.050 8.910 9.310 4,964,300 44,783,319 9.0211 7.982 7.982 7.990 7.867 8.220 5,622,626 7.9648 0.22%
2021-03-02 0 9.020 9.000 9.020 8.970 9.590 12,412,228 114,556,570 9.2293 7.964 7.946 7.964 7.920 8.467 14,058,238 8.1487 -4.14%
2021-03-01 0 9.410 9.370 9.410 8.830 9.420 13,183,500 122,161,405 9.2662 8.308 8.273 8.308 7.796 8.317 14,931,790 8.1813 5.61%
2021-02-26 0 8.910 8.900 8.910 8.800 9.290 14,356,600 129,426,169 9.0151 7.867 7.858 7.867 7.770 8.202 16,260,457 7.9596 -6.70%
2021-02-25 0 9.550 9.530 9.550 9.050 9.610 13,326,500 125,937,817 9.4502 8.432 8.414 8.432 7.990 8.485 15,093,754 8.3437 3.80%
2021-02-24 0 9.200 9.190 9.200 8.980 10.14 26,088,900 242,743,757 9.3045 8.123 8.114 8.123 7.929 8.953 29,548,601 8.2151 -7.54%
2021-02-23 0 9.950 9.950 9.970 9.810 10.38 9,579,000 96,037,945 10.026 8.785 8.785 8.803 8.661 9.165 10,849,290 8.8520 -2.26%
2021-02-22 0 10.18 10.14 10.18 10.10 11.16 16,245,000 169,196,472 10.415 8.988 8.953 8.988 8.917 9.853 18,399,282 9.1958 -6.95%
2021-02-19 0 10.94 10.94 10.96 10.56 11.04 5,740,500 61,949,562 10.792 9.659 9.659 9.677 9.324 9.747 6,501,759 9.5281 1.30%
2021-02-18 0 10.80 10.78 10.80 10.70 11.20 10,992,000 120,481,755 10.961 9.535 9.518 9.535 9.447 9.889 12,449,671 9.6775 -3.05%
2021-02-17 0 11.14 11.12 11.14 10.90 11.30 3,385,500 37,695,740 11.135 9.836 9.818 9.836 9.624 9.977 3,834,458 9.8308 -0.54%
2021-02-16 0 11.20 11.18 11.20 10.78 11.22 4,359,000 48,361,460 11.095 9.889 9.871 9.889 9.518 9.906 4,937,056 9.7956 4.67%
2021-02-11 0 10.70 10.70 10.80 10.38 10.82 1,357,000 14,502,590 10.687 9.447 9.447 9.535 9.165 9.553 1,536,954 9.4359 0.19%
2021-02-10 0 10.68 10.66 10.68 10.02 10.72 6,169,605 64,911,374 10.521 9.430 9.412 9.430 8.847 9.465 6,987,769 9.2893 3.29%
2021-02-09 0 10.34 10.34 10.40 10.34 10.90 3,300,000 34,488,890 10.451 9.129 9.129 9.182 9.129 9.624 3,737,620 9.2275 -1.52%
2021-02-08 0 10.50 10.48 10.50 9.960 10.54 14,905,500 152,283,681 10.217 9.271 9.253 9.271 8.794 9.306 16,882,148 9.0204 5.42%
2021-02-05 0 9.960 9.960 9.980 9.810 10.48 10,983,500 111,137,394 10.119 8.794 8.794 8.811 8.661 9.253 12,440,044 8.9338 0.40%
2021-02-04 0 9.920 9.920 9.940 9.820 11.40 34,726,846 361,123,704 10.399 8.759 8.759 8.776 8.670 10.07 39,332,042 9.1814 -4.98%
2021-02-03 0 10.44 10.42 10.44 9.120 10.48 27,298,500 275,657,461 10.098 9.218 9.200 9.218 8.052 9.253 30,918,608 8.9156 10.13%
2021-02-02 0 9.480 9.450 9.480 8.500 9.530 21,927,500 204,874,950 9.3433 8.370 8.344 8.370 7.505 8.414 24,835,349 8.2493 8.97%
2021-02-01 0 8.700 8.670 8.700 8.450 8.880 10,091,000 87,662,465 8.6872 7.681 7.655 7.681 7.461 7.840 11,429,188 7.6701 2.47%
2021-01-29 0 8.490 8.470 8.490 8.310 8.780 13,350,500 113,937,355 8.5343 7.496 7.478 7.496 7.337 7.752 15,120,936 7.5351 0.35%
2021-01-28 0 8.460 8.450 8.460 8.400 9.090 27,859,500 240,158,426 8.6203 7.469 7.461 7.469 7.416 8.026 31,554,004 7.6110 -7.34%
2021-01-27 0 9.130 9.100 9.130 8.830 9.440 11,178,500 101,663,377 9.0945 8.061 8.035 8.061 7.796 8.335 12,660,903 8.0297 -0.54%
2021-01-26 0 9.180 9.180 9.190 9.100 9.680 8,063,500 75,182,286 9.3238 8.105 8.105 8.114 8.035 8.547 9,132,817 8.2321 -3.87%
2021-01-25 0 9.550 9.540 9.550 9.240 9.640 11,226,500 106,293,321 9.4681 8.432 8.423 8.432 8.158 8.511 12,715,268 8.3595 1.81%
2021-01-22 0 9.380 9.360 9.380 9.300 9.900 10,895,500 103,656,185 9.5137 8.282 8.264 8.282 8.211 8.741 12,340,374 8.3998 -2.70%
2021-01-21 0 9.640 9.630 9.640 9.480 9.900 7,395,000 71,620,715 9.6850 8.511 8.502 8.511 8.370 8.741 8,375,666 8.5510 0.10%
2021-01-20 0 9.630 9.620 9.630 9.350 9.990 12,066,000 117,025,468 9.6988 8.502 8.494 8.502 8.255 8.820 13,666,096 8.5632 1.37%
2021-01-19 0 9.500 9.490 9.500 8.940 9.630 13,780,000 129,734,597 9.4147 8.388 8.379 8.388 7.893 8.502 15,607,393 8.3124 5.79%
2021-01-18 0 8.980 8.970 8.980 8.590 9.090 10,420,123 92,965,839 8.9218 7.929 7.920 7.929 7.584 8.026 11,801,956 7.8772 2.63%
2021-01-15 0 8.750 8.740 8.750 8.660 9.000 6,860,500 60,171,256 8.7707 7.726 7.717 7.726 7.646 7.946 7,770,285 7.7438 -2.23%
2021-01-14 0 8.950 8.910 8.950 8.770 9.420 13,275,000 119,449,220 8.9981 7.902 7.867 7.902 7.743 8.317 15,035,424 7.9445 -4.28%
2021-01-13 0 9.350 9.320 9.350 9.240 9.690 3,933,500 37,153,330 9.4454 8.255 8.229 8.255 8.158 8.555 4,455,129 8.3395 -2.71%
2021-01-12 0 9.610 9.610 9.620 9.300 9.750 8,063,500 76,793,427 9.5236 8.485 8.485 8.494 8.211 8.608 9,132,817 8.4085 -0.93%
2021-01-11 0 9.700 9.690 9.700 9.520 10.02 11,842,500 114,894,259 9.7019 8.564 8.555 8.564 8.405 8.847 13,412,957 8.5659 -2.22%
2021-01-08 0 9.920 9.910 9.920 9.380 9.920 9,832,500 96,297,240 9.7938 8.759 8.750 8.759 8.282 8.759 11,136,407 8.6471 3.98%
2021-01-07 0 9.540 9.520 9.540 9.220 9.660 10,639,021 100,482,205 9.4447 8.423 8.405 8.423 8.140 8.529 12,049,883 8.3389 -0.63%
2021-01-06 0 9.600 9.590 9.600 9.330 9.740 9,527,000 90,461,252 9.4953 8.476 8.467 8.476 8.238 8.600 10,790,394 8.3835 0.10%
2021-01-05 0 9.590 9.560 9.590 8.850 9.700 18,450,000 174,687,004 9.4681 8.467 8.441 8.467 7.814 8.564 20,896,691 8.3596 5.85%
2021-01-04 0 9.060 9.050 9.060 8.240 9.060 18,617,000 162,973,885 8.7540 7.999 7.990 7.999 7.275 7.999 21,085,837 7.7291 9.95%
2020-12-31 0 8.240 8.230 8.260 8.040 8.400 8,853,000 72,971,720 8.2426 7.275 7.266 7.293 7.099 7.416 10,027,014 7.2775 1.98%
2020-12-30 0 8.080 8.070 8.080 7.690 8.100 12,189,000 97,383,625 7.9895 7.134 7.125 7.134 6.790 7.152 13,805,407 7.0540 3.86%
2020-12-29 0 7.780 7.750 7.780 7.480 7.780 5,237,500 40,082,740 7.6530 6.869 6.843 6.869 6.604 6.869 5,932,055 6.7570 1.30%
2020-12-28 0 7.680 7.660 7.680 7.440 7.760 11,573,000 88,194,085 7.6207 6.781 6.763 6.781 6.569 6.851 13,107,719 6.7284 3.23%
2020-12-24 0 7.440 7.420 7.440 7.330 7.710 7,499,500 55,891,690 7.4527 6.569 6.551 6.569 6.472 6.807 8,494,024 6.5801 -3.38%
2020-12-23 0 7.700 7.690 7.700 7.630 7.880 4,033,500 31,253,975 7.7486 6.798 6.790 6.798 6.737 6.957 4,568,390 6.8414 0.13%
2020-12-22 0 7.690 7.680 7.690 7.610 7.870 4,787,000 36,800,230 7.6875 6.790 6.781 6.790 6.719 6.949 5,421,814 6.7874 -2.66%
2020-12-21 0 7.900 7.900 7.920 7.600 8.050 7,488,500 59,059,545 7.8867 6.975 6.975 6.993 6.710 7.107 8,481,565 6.9633 3.67%
2020-12-18 0 7.620 7.610 7.620 7.550 7.810 2,996,500 22,840,097 7.6223 6.728 6.719 6.728 6.666 6.896 3,393,872 6.7298 -1.93%
2020-12-17 0 7.770 7.770 7.790 7.570 7.830 5,841,500 45,251,946 7.7466 6.860 6.860 6.878 6.684 6.913 6,616,153 6.8396 2.24%
2020-12-16 0 7.600 7.550 7.600 7.310 7.650 6,236,850 46,650,377 7.4798 6.710 6.666 6.710 6.454 6.754 7,063,931 6.6040 0.80%
2020-12-15 0 7.540 7.500 7.540 7.460 7.840 8,217,800 62,328,759 7.5846 6.657 6.622 6.657 6.587 6.922 9,307,579 6.6966 -1.44%
2020-12-14 0 7.650 7.600 7.650 7.450 7.770 8,053,000 61,136,715 7.5918 6.754 6.710 6.754 6.578 6.860 9,120,924 6.7029 -0.78%
2020-12-11 0 7.710 7.700 7.710 7.660 8.040 6,354,500 49,552,910 7.7981 6.807 6.798 6.807 6.763 7.099 7,197,183 6.8850 0.26%
2020-12-10 0 7.690 7.670 7.690 7.630 7.850 3,506,500 26,992,875 7.6980 6.790 6.772 6.790 6.737 6.931 3,971,504 6.7966 -1.41%
2020-12-09 0 7.800 7.790 7.800 7.760 8.000 4,714,000 37,007,937 7.8506 6.887 6.878 6.887 6.851 7.063 5,339,133 6.9315 -2.13%
2020-12-08 0 7.970 7.960 7.970 7.570 8.000 9,411,000 74,194,605 7.8838 7.037 7.028 7.037 6.684 7.063 10,659,011 6.9607 4.32%
2020-12-07 0 7.640 7.590 7.640 7.510 7.950 13,265,800 101,711,310 7.6672 6.745 6.701 6.745 6.631 7.019 15,025,004 6.7695 -2.18%
2020-12-04 0 7.810 7.790 7.810 7.560 7.830 8,779,000 67,699,367 7.7115 6.896 6.878 6.896 6.675 6.913 9,943,201 6.8086 1.43%
2020-12-03 0 7.700 7.700 7.710 7.180 7.750 13,998,500 105,861,994 7.5624 6.798 6.798 6.807 6.339 6.843 15,854,869 6.6769 5.91%
2020-12-02 0 7.270 7.270 7.280 7.080 7.440 7,724,277 55,701,999 7.2113 6.419 6.419 6.428 6.251 6.569 8,748,609 6.3670 -1.76%
2020-12-01 0 7.400 7.380 7.400 7.100 7.410 9,734,500 70,722,142 7.2651 6.534 6.516 6.534 6.269 6.542 11,025,411 6.4145 4.23%
2020-11-30 0 7.100 7.070 7.100 7.000 7.440 9,221,000 65,838,330 7.1400 6.269 6.242 6.269 6.180 6.569 10,443,815 6.3040 -3.14%
2020-11-27 0 7.330 7.330 7.340 7.160 7.470 8,788,000 64,512,918 7.3410 6.472 6.472 6.481 6.322 6.595 9,953,394 6.4815 2.23%
2020-11-26 0 7.170 7.160 7.170 7.030 7.350 14,265,000 102,491,263 7.1848 6.330 6.322 6.330 6.207 6.489 16,156,710 6.3436 3.17%
2020-11-25 0 6.950 6.920 6.950 6.830 7.590 24,663,186 173,638,289 7.0404 6.136 6.110 6.136 6.030 6.701 27,933,820 6.2161 -7.46%
2020-11-24 0 7.510 7.500 7.510 7.440 7.850 9,633,500 72,865,395 7.5638 6.631 6.622 6.631 6.569 6.931 10,911,018 6.6781 -4.09%
2020-11-23 0 7.830 7.820 7.830 7.770 8.050 3,629,000 28,535,780 7.8633 6.913 6.904 6.913 6.860 7.107 4,110,249 6.9426 -2.73%
2020-11-20 0 8.050 8.040 8.050 7.800 8.090 9,045,500 72,470,525 8.0118 7.107 7.099 7.107 6.887 7.143 10,245,042 7.0737 3.07%
2020-11-19 0 7.810 7.800 7.810 7.620 7.850 5,410,000 41,880,155 7.7412 6.896 6.887 6.896 6.728 6.931 6,127,431 6.8349 1.30%
2020-11-18 0 7.710 7.700 7.710 7.600 7.970 5,922,000 45,892,501 7.7495 6.807 6.798 6.807 6.710 7.037 6,707,328 6.8421 -2.41%
2020-11-17 0 7.900 7.880 7.900 7.700 8.000 7,022,500 54,985,620 7.8299 6.975 6.957 6.975 6.798 7.063 7,953,768 6.9132 0.64%
2020-11-16 0 7.850 7.850 7.880 7.770 8.190 7,175,500 56,579,812 7.8851 6.931 6.931 6.957 6.860 7.231 8,127,057 6.9619 -2.61%
2020-11-13 0 8.060 8.060 8.070 7.920 8.200 6,898,500 55,762,042 8.0832 7.116 7.116 7.125 6.993 7.240 7,813,324 7.1368 -0.62%
2020-11-12 0 8.110 8.110 8.120 7.770 8.200 6,932,000 55,568,405 8.0162 7.160 7.160 7.169 6.860 7.240 7,851,266 7.0776 4.65%
2020-11-11 0 7.750 7.750 7.760 7.660 8.110 6,495,000 51,111,657 7.8694 6.843 6.843 6.851 6.763 7.160 7,356,315 6.9480 -2.76%
2020-11-10 0 7.970 7.940 7.970 7.850 8.280 5,881,500 46,777,580 7.9533 7.037 7.010 7.037 6.931 7.311 6,661,457 7.0221 -2.80%
2020-11-09 0 8.200 8.170 8.200 7.880 8.250 13,586,000 110,404,103 8.1263 7.240 7.213 7.240 6.957 7.284 15,387,666 7.1748 3.80%
2020-11-06 0 7.900 7.900 7.920 7.750 8.120 6,532,500 51,810,040 7.9311 6.975 6.975 6.993 6.843 7.169 7,398,788 7.0025 -1.25%
2020-11-05 0 8.000 8.000 8.040 7.870 8.250 11,640,500 93,547,795 8.0364 7.063 7.063 7.099 6.949 7.284 13,184,170 7.0955 -0.25%
2020-11-04 0 8.020 8.020 8.070 7.720 8.280 9,850,500 78,656,265 7.9850 7.081 7.081 7.125 6.816 7.311 11,156,794 7.0501 1.52%
2020-11-03 0 7.900 7.900 7.910 7.680 7.960 8,721,000 68,600,542 7.8661 6.975 6.975 6.984 6.781 7.028 9,877,509 6.9451 1.02%
2020-11-02 0 7.820 7.800 7.820 7.400 7.850 13,324,000 103,226,645 7.7474 6.904 6.887 6.904 6.534 6.931 15,090,922 6.8403 3.99%
2020-10-30 0 7.520 7.520 7.530 7.470 7.940 12,975,500 99,712,937 7.6847 6.640 6.640 6.648 6.595 7.010 14,696,207 6.7849 -3.96%
2020-10-29 0 7.830 7.820 7.830 7.690 8.150 43,159,500 341,619,942 7.9153 6.913 6.904 6.913 6.790 7.196 48,882,967 6.9885 -7.77%
2020-10-28 0 8.490 8.480 8.520 8.300 8.660 4,842,000 41,179,396 8.5046 7.496 7.487 7.522 7.328 7.646 5,484,107 7.5089 1.56%
2020-10-27 0 8.360 8.350 8.360 8.230 8.570 8,751,500 74,190,992 8.4775 7.381 7.372 7.381 7.266 7.567 9,912,054 7.4849 -2.22%
2020-10-23 0 8.550 8.550 8.570 8.480 8.940 7,779,500 67,474,364 8.6734 7.549 7.549 7.567 7.487 7.893 8,811,155 7.6578 -2.84%
2020-10-22 0 8.800 8.800 8.860 8.740 9.020 6,534,500 57,996,925 8.8755 7.770 7.770 7.823 7.717 7.964 7,401,053 7.8363 -1.23%
2020-10-21 0 8.910 8.910 8.940 8.760 9.100 6,233,500 55,612,515 8.9216 7.867 7.867 7.893 7.734 8.035 7,060,137 7.8770 -1.66%
2020-10-20 0 9.060 9.040 9.060 8.020 9.060 10,454,500 93,038,297 8.8994 7.999 7.982 7.999 7.081 7.999 11,840,892 7.8574 2.14%
2020-10-19 0 8.870 8.870 8.940 8.870 9.500 6,483,500 58,831,158 9.0740 7.831 7.831 7.893 7.831 8.388 7,343,290 8.0116 -3.27%
2020-10-16 0 9.170 9.150 9.190 9.110 9.550 8,550,500 78,828,890 9.2192 8.096 8.079 8.114 8.043 8.432 9,684,399 8.1398 -3.68%
2020-10-15 0 9.520 9.520 9.530 9.250 9.650 12,577,000 118,642,465 9.4333 8.405 8.405 8.414 8.167 8.520 14,244,861 8.3288 1.49%
2020-10-14 0 9.380 9.350 9.380 8.500 9.420 17,286,100 156,916,350 9.0776 8.282 8.255 8.282 7.505 8.317 19,578,444 8.0148 8.06%
2020-10-12 0 8.680 8.670 8.680 8.480 8.850 8,726,200 75,557,779 8.6587 7.664 7.655 7.664 7.487 7.814 9,883,399 7.6449 2.36%
2020-10-09 0 8.480 8.430 8.480 8.380 8.680 6,056,000 51,425,630 8.4917 7.487 7.443 7.487 7.399 7.664 6,859,098 7.4974 -3.20%
2020-10-08 0 8.760 8.760 8.770 8.570 8.930 3,000,000 26,261,910 8.7540 7.734 7.734 7.743 7.567 7.884 3,397,836 7.7290 0.69%
2020-10-07 0 8.700 8.700 8.710 8.580 8.770 2,040,400 17,721,869 8.6855 7.681 7.681 7.690 7.575 7.743 2,310,981 7.6685 0.69%
2020-10-06 0 8.640 8.620 8.640 8.400 9.000 4,803,000 41,789,225 8.7007 7.628 7.611 7.628 7.416 7.946 5,439,935 7.6819 1.41%
2020-10-05 0 8.520 8.520 8.550 8.020 8.750 4,024,000 34,111,307 8.4770 7.522 7.522 7.549 7.081 7.726 4,557,631 7.4844 5.45%
2020-09-30 0 8.080 8.070 8.080 8.030 8.400 2,640,500 21,746,780 8.2359 7.134 7.125 7.134 7.090 7.416 2,990,662 7.2716 0.25%
2020-09-29 0 8.060 8.050 8.060 7.730 8.090 3,414,500 27,192,365 7.9638 7.116 7.107 7.116 6.825 7.143 3,867,304 7.0313 4.68%
2020-09-28 0 7.700 7.700 7.770 7.600 7.830 4,572,500 35,283,545 7.7165 6.798 6.798 6.860 6.710 6.913 5,178,868 6.8130 0.79%
2020-09-25 0 7.640 7.620 7.640 7.530 7.980 7,786,500 59,538,125 7.6463 6.745 6.728 6.745 6.648 7.046 8,819,083 6.7511 -2.43%
2020-09-24 0 7.830 7.830 7.840 7.780 8.230 8,076,500 64,166,620 7.9449 6.913 6.913 6.922 6.869 7.266 9,147,541 7.0146 -5.78%
2020-09-23 0 8.310 8.300 8.310 8.200 8.580 6,108,500 51,028,675 8.3537 7.337 7.328 7.337 7.240 7.575 6,918,560 7.3756 -1.54%
2020-09-22 0 8.440 8.440 8.470 8.140 8.750 10,718,500 91,479,280 8.5347 7.452 7.452 7.478 7.187 7.726 12,139,902 7.5354 1.69%
2020-09-21 0 8.300 8.280 8.300 8.280 8.700 5,859,000 49,519,295 8.4518 7.328 7.311 7.328 7.311 7.681 6,635,974 7.4623 -3.49%
2020-09-18 0 8.600 8.600 8.610 7.950 8.730 9,988,000 84,346,830 8.4448 7.593 7.593 7.602 7.019 7.708 11,312,529 7.4561 6.83%
2020-09-17 0 8.050 8.050 8.100 7.840 8.310 7,058,500 56,376,348 7.9870 7.107 7.107 7.152 6.922 7.337 7,994,542 7.0519 -1.59%
2020-09-16 0 8.180 8.180 8.200 7.990 8.500 10,202,500 84,013,445 8.2346 7.222 7.222 7.240 7.054 7.505 11,555,474 7.2704 4.60%
2020-09-15 0 7.820 7.810 7.820 7.620 7.900 3,766,000 29,231,220 7.7619 6.904 6.896 6.904 6.728 6.975 4,265,417 6.8531 0.00%
2020-09-14 0 7.820 7.810 7.820 7.740 8.140 3,992,500 31,536,560 7.8990 6.904 6.896 6.904 6.834 7.187 4,521,953 6.9741 -0.89%
2020-09-11 0 7.890 7.880 7.890 7.550 7.900 5,347,000 41,500,982 7.7615 6.966 6.957 6.966 6.666 6.975 6,056,076 6.8528 3.14%
2020-09-10 0 7.650 7.640 7.650 7.550 7.970 6,662,500 51,360,186 7.7088 6.754 6.745 6.754 6.666 7.037 7,546,027 6.8063 -1.67%
2020-09-09 0 7.780 7.770 7.780 7.620 8.000 9,129,900 70,950,132 7.7712 6.869 6.860 6.869 6.728 7.063 10,340,634 6.8613 -2.87%
2020-09-08 0 8.010 8.010 8.030 7.850 8.580 17,393,000 140,310,605 8.0671 7.072 7.072 7.090 6.931 7.575 19,699,520 7.1225 -3.14%
2020-09-07 0 8.270 8.260 8.270 8.110 8.980 8,104,500 68,372,785 8.4364 7.302 7.293 7.302 7.160 7.929 9,179,254 7.4486 -3.73%
2020-09-04 0 8.590 8.570 8.590 8.300 8.690 8,073,000 68,704,857 8.5104 7.584 7.567 7.584 7.328 7.673 9,143,577 7.5140 -1.26%
2020-09-03 0 8.700 8.690 8.700 8.580 9.330 9,767,450 87,713,450 8.9802 7.681 7.673 7.681 7.575 8.238 11,062,731 7.9287 -2.90%
2020-09-02 0 8.960 8.910 8.960 8.700 9.050 6,351,981 56,716,045 8.9289 7.911 7.867 7.911 7.681 7.990 7,194,330 7.8834 1.70%
2020-09-01 0 8.810 8.800 8.810 8.580 9.010 10,416,000 91,943,157 8.8271 7.778 7.770 7.778 7.575 7.955 11,797,286 7.7936 0.23%
2020-08-31 0 8.790 8.760 8.790 8.580 9.090 10,712,500 94,253,520 8.7985 7.761 7.734 7.761 7.575 8.026 12,133,106 7.7683 1.62%
2020-08-28 0 8.650 8.650 8.700 8.330 8.910 9,035,500 78,523,562 8.6906 7.637 7.637 7.681 7.355 7.867 10,233,716 7.6730 2.37%
2020-08-27 0 8.450 8.450 8.470 8.350 8.620 11,916,000 101,170,945 8.4903 7.461 7.461 7.478 7.372 7.611 13,496,204 7.4963 -2.20%
2020-08-26 0 8.640 8.640 8.650 8.450 8.920 15,308,100 132,767,870 8.6730 7.628 7.628 7.637 7.461 7.876 17,338,138 7.6576 0.47%
2020-08-25 0 8.600 8.600 8.620 7.690 8.690 28,146,500 234,841,895 8.3436 7.593 7.593 7.611 6.790 7.673 31,879,063 7.3666 9.28%
2020-08-24 0 7.870 7.860 7.870 7.570 8.060 14,256,000 112,103,222 7.8636 6.949 6.940 6.949 6.684 7.116 16,146,516 6.9429 0.90%
2020-08-21 0 7.800 7.790 7.800 7.520 8.200 14,212,000 111,856,932 7.8706 6.887 6.878 6.887 6.640 7.240 16,096,682 6.9491 4.00%
2020-08-20 0 7.500 7.500 7.550 7.450 7.970 12,537,000 96,396,595 7.6890 6.622 6.622 6.666 6.578 7.037 14,199,556 6.7887 -1.45%
2020-08-19 0 7.610 7.600 7.610 7.460 7.890 9,615,500 73,583,815 7.6526 6.719 6.710 6.719 6.587 6.966 10,890,631 6.7566 -1.30%
2020-08-18 0 7.710 7.700 7.710 6.910 7.780 20,577,500 153,599,839 7.4645 6.807 6.798 6.807 6.101 6.869 23,306,323 6.5905 11.74%
2020-08-17 0 6.900 6.890 6.900 6.390 6.970 12,381,500 83,596,955 6.7518 6.092 6.083 6.092 5.642 6.154 14,023,435 5.9612 7.64%
2020-08-14 0 6.410 6.410 6.440 6.390 6.650 5,489,500 35,493,910 6.4658 5.659 5.659 5.686 5.642 5.871 6,217,473 5.7087 -0.31%
2020-08-13 0 6.430 6.430 6.450 6.420 6.740 6,826,500 44,555,603 6.5269 5.677 5.677 5.695 5.668 5.951 7,731,776 5.7627 -2.43%
2020-08-12 0 6.590 6.590 6.600 6.380 6.890 9,469,500 62,029,345 6.5504 5.818 5.818 5.827 5.633 6.083 10,725,269 5.7835 -2.23%
2020-08-11 0 6.740 6.740 6.760 6.660 7.260 8,832,848 61,253,635 6.9348 5.951 5.951 5.969 5.880 6.410 10,004,190 6.1228 -0.88%
2020-08-10 0 6.800 6.800 6.820 6.530 7.110 21,088,500 141,917,003 6.7296 6.004 6.004 6.021 5.765 6.278 23,885,088 5.9417 -5.03%
2020-08-07 0 7.160 7.130 7.160 7.050 7.430 8,510,500 61,166,305 7.1872 6.322 6.295 6.322 6.225 6.560 9,639,094 6.3456 -1.92%
2020-08-06 0 7.300 7.290 7.300 6.880 7.440 24,628,600 176,931,611 7.1840 6.445 6.436 6.445 6.074 6.569 27,894,648 6.3429 5.19%
2020-08-05 0 6.940 6.930 6.940 6.080 7.040 30,984,500 205,922,679 6.6460 6.127 6.119 6.127 5.368 6.216 35,093,416 5.8678 13.77%
2020-08-04 0 6.100 6.100 6.120 5.900 6.180 13,163,000 79,368,420 6.0297 5.386 5.386 5.403 5.209 5.456 14,908,572 5.3237 2.01%
2020-08-03 0 5.980 5.970 5.980 5.850 6.250 17,152,200 103,312,386 6.0233 5.280 5.271 5.280 5.165 5.518 19,426,787 5.3180 -3.86%
2020-07-31 0 6.220 6.220 6.230 5.410 6.500 48,498,740 300,529,589 6.1966 5.492 5.492 5.501 4.777 5.739 54,930,254 5.4711 11.67%
2020-07-30 0 5.570 5.570 5.580 5.500 5.690 6,007,000 33,581,565 5.5904 4.918 4.918 4.927 4.856 5.024 6,803,600 4.9359 -1.76%
2020-07-29 0 5.670 5.650 5.670 5.560 5.790 7,630,500 42,868,305 5.6180 5.006 4.988 5.006 4.909 5.112 8,642,396 4.9602 -1.39%
2020-07-28 0 5.750 5.730 5.750 5.630 5.870 10,953,000 62,661,993 5.7210 5.077 5.059 5.077 4.971 5.183 12,405,499 5.0511 1.77%
2020-07-27 0 5.650 5.630 5.650 5.600 5.910 7,351,000 41,953,522 5.7072 4.988 4.971 4.988 4.944 5.218 8,325,831 5.0390 0.36%
2020-07-24 0 5.630 5.630 5.640 5.570 6.080 15,422,500 88,598,820 5.7448 4.971 4.971 4.980 4.918 5.368 17,467,708 5.0721 -5.85%
2020-07-23 0 5.980 5.970 5.980 5.850 6.100 15,793,000 94,200,924 5.9647 5.280 5.271 5.280 5.165 5.386 17,887,341 5.2663 -0.33%
2020-07-22 0 6.000 6.000 6.010 5.920 6.300 10,994,500 67,418,327 6.1320 5.297 5.297 5.306 5.227 5.562 12,452,502 5.4140 0.00%
2020-07-21 0 6.000 6.000 6.010 5.960 6.230 7,560,500 45,849,815 6.0644 5.297 5.297 5.306 5.262 5.501 8,563,113 5.3543 1.35%
2020-07-20 0 5.920 5.920 5.940 5.850 6.170 5,976,000 35,536,695 5.9466 5.227 5.227 5.245 5.165 5.448 6,768,489 5.2503 -1.50%
2020-07-17 0 6.010 6.010 6.060 5.900 6.140 6,743,500 40,589,233 6.0190 5.306 5.306 5.350 5.209 5.421 7,637,769 5.3143 1.35%
2020-07-16 0 5.930 5.930 5.940 5.810 6.400 12,701,500 76,920,950 6.0561 5.236 5.236 5.245 5.130 5.651 14,385,871 5.3470 -4.97%
2020-07-15 0 6.240 6.210 6.240 6.030 6.460 12,068,000 75,360,750 6.2447 5.509 5.483 5.509 5.324 5.704 13,668,361 5.5135 -0.16%
2020-07-14 0 6.250 6.240 6.250 6.040 6.410 9,205,500 56,616,162 6.1503 5.518 5.509 5.518 5.333 5.659 10,426,260 5.4302 -0.64%
2020-07-13 0 6.290 6.280 6.300 6.030 6.460 12,129,000 77,071,077 6.3543 5.554 5.545 5.562 5.324 5.704 13,737,451 5.6103 4.31%
2020-07-10 0 6.030 6.030 6.050 5.930 6.210 10,542,800 63,764,188 6.0481 5.324 5.324 5.342 5.236 5.483 11,940,902 5.3400 -2.27%
2020-07-09 0 6.170 6.170 6.180 6.130 6.500 16,534,790 103,507,071 6.2600 5.448 5.448 5.456 5.412 5.739 18,727,501 5.5270 -3.89%
2020-07-08 0 6.420 6.400 6.420 6.050 6.640 18,233,500 116,018,155 6.3629 5.668 5.651 5.668 5.342 5.863 20,651,481 5.6179 4.22%
2020-07-07 0 6.160 6.160 6.170 6.150 6.480 21,435,500 134,142,531 6.2580 5.439 5.439 5.448 5.430 5.721 24,278,104 5.5252 -3.30%
2020-07-06 0 6.370 6.360 6.370 6.250 6.730 26,524,500 169,401,380 6.3866 5.624 5.615 5.624 5.518 5.942 30,041,967 5.6388 -4.21%
2020-07-03 0 6.650 6.650 6.660 6.560 7.000 10,736,500 71,649,280 6.6734 5.871 5.871 5.880 5.792 6.180 12,160,289 5.8921 -3.90%
2020-07-02 0 6.920 6.920 6.940 6.420 7.000 18,128,000 124,076,580 6.8445 6.110 6.110 6.127 5.668 6.180 20,531,990 6.0431 4.69%
2020-06-30 0 6.610 6.600 6.610 6.540 6.960 11,529,000 76,891,430 6.6694 5.836 5.827 5.836 5.774 6.145 13,057,884 5.8885 -0.75%
2020-06-29 0 6.660 6.660 6.670 6.500 6.960 22,262,900 148,446,070 6.6679 5.880 5.880 5.889 5.739 6.145 25,215,227 5.8872 -1.62%
2020-06-26 0 6.770 6.740 6.770 6.660 7.110 3,420,000 23,317,165 6.8179 5.977 5.951 5.977 5.880 6.278 3,873,533 6.0196 -2.03%
2020-06-24 0 6.910 6.900 6.910 6.410 7.000 8,774,855 59,692,138 6.8026 6.101 6.092 6.101 5.659 6.180 9,938,506 6.0061 7.97%
2020-06-23 0 6.400 6.390 6.400 6.320 6.660 4,982,500 32,022,995 6.4271 5.651 5.642 5.651 5.580 5.880 5,643,239 5.6746 -2.74%
2020-06-22 0 6.580 6.540 6.580 6.200 6.630 16,942,500 108,468,235 6.4021 5.810 5.774 5.810 5.474 5.854 19,189,279 5.6525 2.97%
2020-06-19 0 6.390 6.380 6.390 6.170 6.780 27,811,400 176,974,408 6.3634 5.642 5.633 5.642 5.448 5.986 31,499,525 5.6183 -0.16%
2020-06-18 0 6.400 6.400 6.450 6.190 6.700 32,388,500 211,789,955 6.5390 5.651 5.651 5.695 5.465 5.916 36,683,603 5.7734 1.43%
2020-06-17 0 6.310 6.290 6.310 5.920 6.380 29,509,600 183,155,296 6.2066 5.571 5.554 5.571 5.227 5.633 33,422,927 5.4799 7.68%
2020-06-16 0 5.860 5.860 5.900 5.560 5.940 23,198,000 134,037,883 5.7780 5.174 5.174 5.209 4.909 5.245 26,274,333 5.1015 9.74%
2020-06-15 0 5.340 5.330 5.340 5.240 5.510 20,646,400 110,743,773 5.3638 4.715 4.706 4.715 4.626 4.865 23,384,360 4.7358 -2.02%
2020-06-12 0 5.450 5.440 5.450 4.850 5.540 21,267,500 111,320,287 5.2343 4.812 4.803 4.812 4.282 4.891 24,087,825 4.6214 7.07%
2020-06-11 0 5.090 5.080 5.090 4.990 5.320 14,626,000 74,779,350 5.1128 4.494 4.485 4.494 4.406 4.697 16,565,583 4.5141 -3.60%
2020-06-10 0 5.280 5.260 5.280 5.130 5.360 11,229,500 58,615,350 5.2198 4.662 4.644 4.662 4.529 4.732 12,718,666 4.6086 -0.19%
2020-06-09 0 5.290 5.290 5.300 5.100 5.460 14,066,500 74,301,770 5.2822 4.671 4.671 4.679 4.503 4.821 15,931,886 4.6637 1.93%
2020-06-08 0 5.190 5.190 5.200 4.800 5.270 22,913,500 117,278,236 5.1183 4.582 4.582 4.591 4.238 4.653 25,952,105 4.5190 8.58%
2020-06-05 0 4.780 4.780 4.790 4.700 4.890 10,587,500 50,728,085 4.7913 4.220 4.220 4.229 4.150 4.317 11,991,529 4.2303 1.06%
2020-06-04 0 4.730 4.730 4.740 4.640 4.890 21,462,500 102,217,574 4.7626 4.176 4.176 4.185 4.097 4.317 24,308,685 4.2050 3.05%
2020-06-03 0 4.700 4.690 4.700 4.570 4.780 13,313,000 62,464,770 4.6920 4.053 4.044 4.053 3.940 4.122 15,439,821 4.0457 1.29%
2020-06-02 0 4.640 4.640 4.660 4.280 4.800 32,045,000 148,901,328 4.6466 4.001 4.001 4.018 3.690 4.139 37,164,355 4.0066 8.92%
2020-06-01 0 4.260 4.250 4.260 3.990 4.320 17,157,500 72,042,204 4.1989 3.673 3.665 3.673 3.440 3.725 19,898,500 3.6205 5.19%
2020-05-29 0 4.050 3.960 4.050 3.870 4.050 11,680,500 46,582,340 3.9880 3.492 3.415 3.492 3.337 3.492 13,546,521 3.4387 3.05%
2020-05-28 0 3.930 3.930 3.950 3.840 3.960 4,166,000 16,244,620 3.8993 3.389 3.389 3.406 3.311 3.415 4,831,540 3.3622 0.26%
2020-05-27 0 3.920 3.920 3.930 3.840 4.020 10,682,500 41,621,480 3.8962 3.380 3.380 3.389 3.311 3.466 12,389,085 3.3595 -0.76%
2020-05-26 0 3.950 3.930 3.950 3.880 4.020 10,263,500 40,533,570 3.9493 3.406 3.389 3.406 3.346 3.466 11,903,147 3.4053 0.25%
2020-05-25 0 3.940 3.930 3.940 3.790 3.990 19,986,000 78,574,504 3.9315 3.397 3.389 3.397 3.268 3.440 23,178,867 3.3899 4.51%
2020-05-22 0 3.770 3.750 3.770 3.680 3.850 11,362,500 42,832,857 3.7697 3.251 3.233 3.251 3.173 3.320 13,177,718 3.2504 -2.08%
2020-05-21 0 3.850 3.850 3.860 3.790 3.940 14,806,000 57,124,118 3.8582 3.320 3.320 3.328 3.268 3.397 17,171,335 3.3267 0.00%
2020-05-20 0 3.850 3.840 3.850 3.820 4.250 158,251,500 606,961,998 3.8354 3.320 3.311 3.320 3.294 3.665 183,532,999 3.3071 -7.00%
2020-05-19 0 4.140 4.130 4.140 4.140 4.280 3,817,500 16,048,905 4.2040 3.570 3.561 3.570 3.570 3.690 4,427,365 3.6249 -0.48%
2020-05-18 0 4.160 4.150 4.160 4.070 4.280 9,310,500 38,394,565 4.1238 3.587 3.578 3.587 3.509 3.690 10,797,901 3.5557 -2.35%
2020-05-15 0 4.260 4.240 4.260 4.210 4.480 5,423,984 23,232,984 4.2834 3.673 3.656 3.673 3.630 3.863 6,290,494 3.6933 -3.18%
2020-05-14 0 4.400 4.400 4.410 4.300 4.530 4,474,500 19,661,775 4.3942 3.794 3.794 3.803 3.708 3.906 5,189,325 3.7889 -1.79%
2020-05-13 0 4.480 4.460 4.500 4.450 4.570 2,652,500 11,919,680 4.4938 3.863 3.846 3.880 3.837 3.940 3,076,251 3.8747 -0.88%
2020-05-12 0 4.520 4.510 4.520 4.450 4.550 1,894,000 8,526,505 4.5019 3.897 3.889 3.897 3.837 3.923 2,196,576 3.8817 2.03%
2020-05-11 0 4.430 4.420 4.430 4.400 4.630 3,123,000 14,023,410 4.4904 3.820 3.811 3.820 3.794 3.992 3,621,915 3.8718 -0.89%
2020-05-08 0 4.470 4.470 4.480 4.450 4.590 1,437,000 6,480,175 4.5095 3.854 3.854 3.863 3.837 3.958 1,666,568 3.8883 -1.54%
2020-05-07 0 4.540 4.520 4.540 4.370 4.580 2,631,500 11,877,725 4.5137 3.915 3.897 3.915 3.768 3.949 3,051,896 3.8919 4.37%
2020-05-06 0 4.350 4.350 4.370 4.180 4.460 4,431,000 19,384,375 4.3747 3.751 3.751 3.768 3.604 3.846 5,138,875 3.7721 2.11%
2020-05-05 0 4.260 4.230 4.260 4.160 4.300 740,000 3,131,545 4.2318 3.673 3.647 3.673 3.587 3.708 858,219 3.6489 0.00%
2020-05-04 0 4.260 4.240 4.260 4.220 4.360 1,270,500 5,417,690 4.2642 3.673 3.656 3.673 3.639 3.759 1,473,469 3.6768 -2.07%
2020-04-29 0 4.350 4.340 4.350 4.280 4.430 1,937,500 8,464,665 4.3689 3.751 3.742 3.751 3.690 3.820 2,247,026 3.7671 0.93%
2020-04-28 0 4.310 4.310 4.330 4.260 4.490 2,769,500 12,011,500 4.3371 3.716 3.716 3.734 3.673 3.872 3,211,942 3.7396 -2.71%
2020-04-27 0 4.430 4.420 4.430 4.380 4.660 6,407,500 28,760,715 4.4886 3.820 3.811 3.820 3.777 4.018 7,431,131 3.8703 -2.64%
2020-04-24 0 4.550 4.550 4.560 4.500 4.750 2,288,000 10,570,780 4.6201 3.923 3.923 3.932 3.880 4.096 2,653,520 3.9837 -1.73%
2020-04-23 0 4.630 4.630 4.640 4.610 4.940 6,312,500 30,105,505 4.7692 3.992 3.992 4.001 3.975 4.260 7,320,955 4.1122 -4.14%
2020-04-22 0 4.830 4.820 4.830 4.600 4.890 5,410,365 25,753,005 4.7599 4.165 4.156 4.165 3.966 4.216 6,274,699 4.1043 3.87%
2020-04-21 0 4.650 4.650 4.660 4.550 4.720 2,052,500 9,468,145 4.6130 4.009 4.009 4.018 3.923 4.070 2,380,398 3.9775 -1.69%
2020-04-20 0 4.730 4.700 4.730 4.630 4.750 2,302,000 10,809,265 4.6956 4.078 4.053 4.078 3.992 4.096 2,669,756 4.0488 0.64%
2020-04-17 0 4.700 4.690 4.700 4.620 4.770 3,535,500 16,575,610 4.6883 4.053 4.044 4.053 3.984 4.113 4,100,314 4.0425 0.86%
2020-04-16 0 4.660 4.650 4.660 4.600 4.740 4,044,500 18,900,880 4.6732 4.018 4.009 4.018 3.966 4.087 4,690,630 4.0295 0.65%
2020-04-15 0 4.630 4.630 4.640 4.590 4.860 4,660,000 21,647,640 4.6454 3.992 3.992 4.001 3.958 4.191 5,404,459 4.0055 -3.14%
2020-04-14 0 4.780 4.760 4.780 4.630 4.880 5,543,500 26,159,125 4.7189 4.122 4.104 4.122 3.992 4.208 6,429,103 4.0689 0.63%
2020-04-09 0 4.750 4.740 4.750 4.730 4.830 3,403,500 16,276,105 4.7822 4.096 4.087 4.096 4.078 4.165 3,947,227 4.1234 0.64%
2020-04-08 0 4.720 4.720 4.730 4.720 4.950 3,750,635 17,981,805 4.7943 4.070 4.070 4.078 4.070 4.268 4,349,818 4.1339 -4.65%
2020-04-07 0 4.950 4.940 4.950 4.830 5.040 9,584,000 47,324,915 4.9379 4.268 4.260 4.268 4.165 4.346 11,115,094 4.2577 -1.39%
2020-04-06 0 5.020 5.000 5.020 4.670 5.020 5,230,500 25,469,980 4.8695 4.328 4.311 4.328 4.027 4.328 6,066,100 4.1987 9.37%
2020-04-03 0 4.590 4.590 4.600 4.560 4.670 2,954,500 13,611,900 4.6072 3.958 3.958 3.966 3.932 4.027 3,426,497 3.9725 -0.43%
2020-04-02 0 4.610 4.600 4.610 4.310 4.640 2,764,500 12,515,264 4.5271 3.975 3.966 3.975 3.716 4.001 3,206,143 3.9035 5.98%
2020-04-01 0 4.350 4.350 4.380 4.290 4.560 6,015,000 26,586,850 4.4201 3.751 3.751 3.777 3.699 3.932 6,975,927 3.8112 -2.68%
2020-03-31 0 4.470 4.460 4.470 4.280 4.550 4,569,500 20,145,335 4.4087 3.854 3.846 3.854 3.690 3.923 5,299,501 3.8014 0.22%
2020-03-30 0 4.460 4.450 4.460 4.300 4.480 4,375,500 19,358,955 4.4244 3.846 3.837 3.846 3.708 3.863 5,074,509 3.8149 0.22%
2020-03-27 0 4.450 4.450 4.460 4.360 4.680 6,047,000 27,017,452 4.4679 3.837 3.837 3.846 3.759 4.035 7,013,040 3.8525 -1.11%
2020-03-26 0 4.500 4.500 4.510 4.230 4.520 10,136,500 44,855,357 4.4251 3.880 3.880 3.889 3.647 3.897 11,755,859 3.8156 5.63%
2020-03-25 0 4.260 4.240 4.260 4.020 4.320 8,989,000 37,866,210 4.2125 3.673 3.656 3.673 3.466 3.725 10,425,039 3.6322 6.23%
2020-03-24 0 4.010 4.000 4.010 3.900 4.110 3,547,500 14,130,775 3.9833 3.458 3.449 3.458 3.363 3.544 4,114,232 3.4346 2.82%
2020-03-23 0 3.900 3.900 3.910 3.670 4.070 8,799,000 34,472,075 3.9177 3.363 3.363 3.371 3.164 3.509 10,204,686 3.3781 -2.50%
2020-03-20 0 4.000 3.990 4.000 3.870 4.030 6,687,000 26,398,708 3.9478 3.449 3.440 3.449 3.337 3.475 7,755,283 3.4040 4.71%
2020-03-19 0 3.820 3.820 3.840 3.760 4.140 13,650,000 52,859,825 3.8725 3.294 3.294 3.311 3.242 3.570 15,830,658 3.3391 -6.14%
2020-03-18 0 4.070 4.030 4.070 3.990 4.400 12,613,000 53,207,502 4.2185 3.509 3.475 3.509 3.440 3.794 14,627,992 3.6374 -1.69%
2020-03-17 0 4.140 4.140 4.150 3.700 4.220 14,973,000 58,937,553 3.9363 3.570 3.570 3.578 3.190 3.639 17,365,014 3.3940 8.95%
2020-03-16 0 3.800 3.790 3.800 3.660 3.880 11,851,000 44,477,980 3.7531 3.277 3.268 3.277 3.156 3.346 13,744,259 3.2361 0.26%
2020-03-13 0 3.790 3.780 3.790 3.540 3.800 32,623,500 119,751,800 3.6707 3.268 3.259 3.268 3.052 3.277 37,835,274 3.1651 -3.32%
2020-03-12 0 3.920 3.910 3.920 3.770 4.000 12,511,500 48,545,020 3.8800 3.380 3.371 3.380 3.251 3.449 14,510,277 3.3456 -2.73%
2020-03-11 0 4.030 4.030 4.040 4.010 4.280 6,843,500 28,287,300 4.1335 3.475 3.475 3.483 3.458 3.690 7,936,785 3.5641 -4.28%
2020-03-10 0 4.210 4.200 4.210 3.910 4.270 13,740,000 56,642,345 4.1224 3.630 3.621 3.630 3.371 3.682 15,935,036 3.5546 4.73%
2020-03-09 0 4.020 4.010 4.020 4.000 4.210 6,331,000 25,997,180 4.1063 3.466 3.458 3.466 3.449 3.630 7,342,410 3.5407 -5.19%
2020-03-06 0 4.240 4.230 4.240 4.200 4.420 3,588,000 15,384,970 4.2879 3.656 3.647 3.656 3.621 3.811 4,161,202 3.6972 -4.29%
2020-03-05 0 4.430 4.420 4.430 4.250 4.500 4,732,000 20,746,555 4.3843 3.820 3.811 3.820 3.665 3.880 5,487,962 3.7804 4.24%
2020-03-04 0 4.250 4.240 4.250 4.180 4.310 2,448,500 10,363,730 4.2327 3.665 3.656 3.665 3.604 3.716 2,839,661 3.6496 1.19%
2020-03-03 0 4.200 4.200 4.210 4.150 4.330 3,891,000 16,530,195 4.2483 3.621 3.621 3.630 3.578 3.734 4,512,607 3.6631 0.48%
2020-03-02 0 4.180 4.180 4.200 4.110 4.240 4,046,000 16,942,905 4.1876 3.604 3.604 3.621 3.544 3.656 4,692,370 3.6107 1.21%
2020-02-28 0 4.130 4.110 4.130 4.000 4.350 6,974,500 28,838,967 4.1349 3.561 3.544 3.561 3.449 3.751 8,088,713 3.5653 -4.40%
2020-02-27 0 4.320 4.310 4.320 4.180 4.350 3,530,500 15,132,510 4.2862 3.725 3.716 3.725 3.604 3.751 4,094,516 3.6958 1.65%
2020-02-26 0 4.250 4.240 4.250 4.180 4.460 7,351,000 31,415,940 4.2737 3.665 3.656 3.665 3.604 3.846 8,525,360 3.6850 -3.63%
2020-02-25 0 4.410 4.400 4.410 4.220 4.430 4,418,000 19,171,947 4.3395 3.803 3.794 3.803 3.639 3.820 5,123,798 3.7417 1.38%
2020-02-24 0 4.350 4.340 4.350 4.330 4.610 4,933,000 21,783,040 4.4158 3.751 3.742 3.751 3.734 3.975 5,721,072 3.8075 -5.23%
2020-02-21 0 4.590 4.590 4.600 4.460 4.850 14,441,000 67,304,270 4.6606 3.958 3.958 3.966 3.846 4.182 16,748,025 4.0186 0.44%
2020-02-20 0 4.570 4.560 4.570 4.280 4.580 10,079,000 44,725,745 4.4375 3.940 3.932 3.940 3.690 3.949 11,689,173 3.8263 5.06%
2020-02-19 0 4.350 4.330 4.350 4.200 4.390 6,566,500 28,355,010 4.3181 3.751 3.734 3.751 3.621 3.785 7,615,532 3.7233 2.35%
2020-02-18 0 4.250 4.240 4.250 4.200 4.440 7,863,500 34,041,320 4.3290 3.665 3.656 3.665 3.621 3.828 9,119,735 3.7327 -0.47%
2020-02-17 0 4.270 4.250 4.270 4.220 4.450 7,224,500 30,904,045 4.2777 3.682 3.665 3.682 3.639 3.837 8,378,651 3.6884 -1.16%
2020-02-14 0 4.320 4.320 4.330 4.210 4.440 10,708,500 45,884,630 4.2849 3.725 3.725 3.734 3.630 3.828 12,419,238 3.6946 0.23%
2020-02-13 0 4.310 4.310 4.320 4.040 4.450 22,881,000 98,669,252 4.3123 3.716 3.716 3.725 3.483 3.837 26,536,359 3.7183 6.42%
2020-02-12 0 4.050 4.040 4.050 3.900 4.090 10,777,246 43,512,266 4.0374 3.492 3.483 3.492 3.363 3.527 12,498,967 3.4813 3.32%
2020-02-11 0 3.920 3.900 3.920 3.840 4.010 13,333,500 52,107,717 3.9080 3.380 3.363 3.380 3.311 3.458 15,463,596 3.3697 0.00%
2020-02-10 0 3.920 3.910 3.920 3.840 3.980 4,650,000 18,256,860 3.9262 3.380 3.371 3.380 3.311 3.432 5,392,862 3.3854 -1.75%
2020-02-07 0 3.990 3.960 3.990 3.870 4.010 4,689,000 18,502,055 3.9458 3.440 3.415 3.440 3.337 3.458 5,438,092 3.4023 -0.50%
2020-02-06 0 4.010 4.000 4.010 3.820 4.140 11,131,000 44,698,545 4.0157 3.458 3.449 3.458 3.294 3.570 12,909,235 3.4625 4.70%
2020-02-05 0 3.830 3.820 3.830 3.780 3.980 13,099,000 50,826,891 3.8802 3.302 3.294 3.302 3.259 3.432 15,191,633 3.3457 -0.26%
2020-02-04 0 3.840 3.810 3.840 3.600 3.870 16,921,500 63,431,430 3.7486 3.311 3.285 3.311 3.104 3.337 19,624,797 3.2322 4.92%
2020-02-03 0 3.660 3.650 3.660 3.640 3.940 18,005,760 67,894,958 3.7707 3.156 3.147 3.156 3.139 3.397 20,882,274 3.2513 -4.94%
2020-01-31 0 3.850 3.830 3.850 3.840 3.970 6,161,000 23,860,565 3.8728 3.320 3.302 3.320 3.311 3.423 7,145,252 3.3394 -1.28%
2020-01-30 0 3.900 3.900 3.910 3.850 4.110 5,401,500 21,288,115 3.9411 3.363 3.363 3.371 3.320 3.544 6,264,418 3.3983 -3.23%
2020-01-29 0 4.030 4.020 4.030 3.980 4.160 8,152,500 33,062,512 4.0555 3.475 3.466 3.475 3.432 3.587 9,454,904 3.4969 -5.62%
2020-01-24 0 4.270 4.250 4.270 4.150 4.270 2,669,000 11,148,830 4.1772 3.682 3.665 3.682 3.578 3.682 3,095,387 3.6018 2.89%
2020-01-23 0 4.150 4.140 4.150 4.130 4.630 11,684,500 49,487,885 4.2353 3.578 3.570 3.578 3.561 3.992 13,551,160 3.6519 -10.94%
2020-01-22 0 4.660 4.660 4.670 4.460 4.700 2,703,500 12,513,250 4.6285 4.018 4.018 4.027 3.846 4.053 3,135,398 3.9910 1.30%
2020-01-21 0 4.600 4.580 4.600 4.450 4.820 14,056,500 64,820,335 4.6114 3.966 3.949 3.966 3.837 4.156 16,302,099 3.9762 -4.17%
2020-01-20 0 4.800 4.800 4.810 4.730 4.970 11,944,500 57,384,650 4.8043 4.139 4.139 4.147 4.078 4.285 13,852,696 4.1425 -4.00%
2020-01-17 0 5.000 4.990 5.000 4.830 5.010 3,819,000 18,946,110 4.9610 4.311 4.303 4.311 4.165 4.320 4,429,105 4.2776 -0.20%
2020-01-16 0 5.010 5.000 5.010 4.980 5.080 6,366,000 32,034,980 5.0322 4.320 4.311 4.320 4.294 4.380 7,383,002 4.3390 -0.20%
2020-01-15 0 5.020 5.010 5.020 4.880 5.150 81,673,000 402,590,502 4.9293 4.328 4.320 4.328 4.208 4.441 94,720,686 4.2503 -6.17%
2020-01-14 0 5.350 5.340 5.350 5.320 5.440 1,212,000 6,536,247 5.3929 4.613 4.604 4.613 4.587 4.691 1,405,623 4.6501 -0.19%
2020-01-13 0 5.360 5.350 5.360 5.340 5.470 698,000 3,768,395 5.3988 4.622 4.613 4.622 4.604 4.717 809,509 4.6552 -1.29%
2020-01-10 0 5.430 5.410 5.430 5.340 5.580 1,282,000 6,915,380 5.3942 4.682 4.665 4.682 4.604 4.811 1,486,806 4.6512 -0.73%
2020-01-09 0 5.470 5.460 5.470 5.280 5.480 1,822,000 9,913,080 5.4408 4.717 4.708 4.717 4.553 4.725 2,113,074 4.6913 3.99%
2020-01-08 0 5.260 5.260 5.280 5.200 5.400 2,402,500 12,712,705 5.2914 4.535 4.535 4.553 4.484 4.656 2,786,312 4.5626 -0.75%
2020-01-07 0 5.300 5.260 5.300 5.220 5.590 7,110,000 37,993,400 5.3437 4.570 4.535 4.570 4.501 4.820 8,245,859 4.6076 -3.81%
2020-01-06 0 5.510 5.510 5.530 5.500 5.680 2,467,000 13,783,205 5.5870 4.751 4.751 4.768 4.742 4.898 2,861,116 4.8174 -1.43%
2020-01-03 0 5.590 5.560 5.590 5.500 5.750 2,289,000 12,754,365 5.5720 4.820 4.794 4.820 4.742 4.958 2,654,680 4.8045 -0.36%
2020-01-02 0 5.610 5.580 5.620 5.540 5.700 2,247,500 12,634,950 5.6218 4.837 4.811 4.846 4.777 4.915 2,606,550 4.8474 0.90%
2019-12-31 0 5.560 5.560 5.580 5.490 5.750 2,649,500 14,765,580 5.5730 4.794 4.794 4.811 4.734 4.958 3,072,771 4.8053 -3.47%
2019-12-30 0 5.760 5.760 5.770 5.650 5.830 1,981,500 11,320,545 5.7131 4.967 4.967 4.975 4.872 5.027 2,298,055 4.9261 -0.52%
2019-12-27 0 5.790 5.790 5.810 5.690 5.980 3,241,734 18,848,193 5.8142 4.992 4.992 5.010 4.906 5.156 3,759,618 5.0133 -1.86%
2019-12-24 0 5.900 5.880 5.930 5.790 5.940 578,500 3,390,495 5.8608 5.087 5.070 5.113 4.992 5.122 670,918 5.0535 0.85%
2019-12-23 0 5.850 5.840 5.850 5.650 5.890 3,557,000 20,415,710 5.7396 5.044 5.036 5.044 4.872 5.079 4,125,249 4.9490 1.92%
2019-12-20 0 5.740 5.740 5.800 5.660 6.020 5,296,000 31,201,450 5.8915 4.949 4.949 5.001 4.880 5.191 6,142,063 5.0800 0.00%
2019-12-19 0 5.740 5.710 5.740 5.660 5.840 1,357,000 7,816,370 5.7600 4.949 4.923 4.949 4.880 5.036 1,573,788 4.9666 -0.86%
2019-12-18 0 5.790 5.740 5.790 5.620 5.870 2,512,000 14,353,285 5.7139 4.992 4.949 4.992 4.846 5.061 2,913,305 4.9268 0.52%
2019-12-17 0 5.760 5.710 5.760 5.260 5.800 6,693,500 37,289,790 5.5710 4.967 4.923 4.967 4.535 5.001 7,762,821 4.8036 9.30%
2019-12-16 0 5.270 5.270 5.280 5.180 5.350 2,326,000 12,295,860 5.2863 4.544 4.544 4.553 4.466 4.613 2,697,591 4.5581 -1.13%
2019-12-13 0 5.330 5.300 5.330 5.130 5.350 2,733,500 14,423,690 5.2766 4.596 4.570 4.596 4.423 4.613 3,170,191 4.5498 3.29%
2019-12-12 0 5.160 5.130 5.160 5.050 5.160 892,000 4,548,640 5.0994 4.449 4.423 4.449 4.354 4.449 1,034,502 4.3969 0.78%
2019-12-11 0 5.120 5.090 5.120 5.020 5.190 1,512,500 7,717,870 5.1027 4.415 4.389 4.415 4.328 4.475 1,754,130 4.3998 0.00%
2019-12-10 0 5.120 5.110 5.120 5.080 5.220 1,723,000 8,843,085 5.1324 4.415 4.406 4.415 4.380 4.501 1,998,258 4.4254 -1.35%
2019-12-09 0 5.190 5.170 5.190 5.140 5.390 2,438,500 12,661,430 5.1923 4.475 4.458 4.475 4.432 4.648 2,828,063 4.4771 -3.17%
2019-12-06 0 5.360 5.360 5.380 5.110 5.470 4,585,000 24,525,105 5.3490 4.622 4.622 4.639 4.406 4.717 5,317,478 4.6122 2.88%
2019-12-05 0 5.210 5.200 5.210 5.060 5.270 3,456,500 17,788,470 5.1464 4.492 4.484 4.492 4.363 4.544 4,008,694 4.4375 -1.70%
2019-12-04 0 5.300 5.280 5.300 5.160 5.590 4,933,500 26,720,850 5.4162 4.570 4.553 4.570 4.449 4.820 5,721,652 4.6701 -0.56%
2019-12-03 0 5.330 5.320 5.330 5.010 5.370 2,972,500 15,496,665 5.2133 4.596 4.587 4.596 4.320 4.630 3,447,372 4.4952 4.51%
2019-12-02 0 5.100 5.070 5.100 5.000 5.160 1,459,000 7,441,925 5.1007 4.397 4.372 4.397 4.311 4.449 1,692,083 4.3981 0.99%
2019-11-29 0 5.050 5.030 5.050 4.990 5.250 2,470,758 12,523,687 5.0688 4.354 4.337 4.354 4.303 4.527 2,865,474 4.3705 -3.63%
2019-11-28 0 5.240 5.210 5.240 5.200 5.440 2,609,000 13,767,440 5.2769 4.518 4.492 4.518 4.484 4.691 3,025,801 4.5500 -0.19%
2019-11-27 0 5.250 5.200 5.250 5.200 5.360 1,603,000 8,399,685 5.2400 4.527 4.484 4.527 4.484 4.622 1,859,088 4.5182 -2.60%
2019-11-26 0 5.390 5.390 5.400 5.130 5.470 4,932,000 26,045,620 5.2809 4.648 4.648 4.656 4.423 4.717 5,719,913 4.5535 0.37%
2019-11-25 0 5.370 5.350 5.370 5.020 5.400 6,815,000 35,793,420 5.2522 4.630 4.613 4.630 4.328 4.656 7,903,732 4.5287 4.47%
2019-11-22 0 5.140 5.130 5.140 5.000 5.350 7,238,000 37,099,830 5.1257 4.432 4.423 4.432 4.311 4.613 8,394,308 4.4196 3.42%
2019-11-21 0 4.970 4.940 4.970 4.630 5.280 16,945,525 85,130,491 5.0238 4.285 4.260 4.285 3.992 4.553 19,652,661 4.3318 7.11%
2019-11-20 0 4.640 4.620 4.640 4.590 5.660 29,876,043 150,592,500 5.0406 4.001 3.984 4.001 3.958 4.880 34,648,896 4.3462 -0.85%
2019-11-19 1 4.680 4.670 4.690 3.900 4.750 14,325,000 62,656,520 4.3739 4.035 4.027 4.044 3.363 4.096 16,613,493 3.7714 21.87%
2019-11-18 0 3.840 3.830 3.840 3.700 3.900 1,531,000 5,824,885 3.8046 3.311 3.302 3.311 3.190 3.363 1,775,585 3.2805 0.52%
2019-11-15 0 3.820 3.820 3.830 3.800 3.880 272,500 1,041,277 3.8212 3.294 3.294 3.302 3.277 3.346 316,033 3.2948 -1.04%
2019-11-14 0 3.860 3.830 3.860 3.800 3.890 1,061,000 4,057,660 3.8244 3.328 3.302 3.328 3.277 3.354 1,230,500 3.2976 -0.77%
2019-11-13 0 3.890 3.880 3.890 3.780 3.890 892,000 3,435,880 3.8519 3.354 3.346 3.354 3.259 3.354 1,034,502 3.3213 -0.26%
2019-11-12 0 3.900 3.890 3.900 3.840 3.950 893,500 3,495,323 3.9119 3.363 3.354 3.363 3.311 3.406 1,036,241 3.3731 0.26%
2019-11-11 0 3.890 3.880 3.890 3.860 3.970 744,500 2,905,186 3.9022 3.354 3.346 3.354 3.328 3.423 863,438 3.3647 -2.51%
2019-11-08 0 3.990 3.950 3.990 3.940 4.010 1,056,500 4,214,225 3.9889 3.440 3.406 3.440 3.397 3.458 1,225,281 3.4394 0.76%
2019-11-07 0 3.960 3.960 3.970 3.920 4.010 775,000 3,086,915 3.9831 3.415 3.415 3.423 3.380 3.458 898,810 3.4344 -1.00%
2019-11-06 0 4.000 3.990 4.000 3.960 4.000 500,500 1,994,355 3.9847 3.449 3.440 3.449 3.415 3.449 580,457 3.4358 0.25%
2019-11-05 0 3.990 3.950 3.990 3.930 4.000 948,000 3,765,180 3.9717 3.440 3.406 3.440 3.389 3.449 1,099,448 3.4246 -0.25%
2019-11-04 0 4.000 3.970 4.000 3.950 4.030 1,057,500 4,220,265 3.9908 3.449 3.423 3.449 3.406 3.475 1,226,441 3.4411 0.76%
2019-11-01 0 3.970 3.960 3.970 3.920 3.990 656,500 2,608,665 3.9736 3.423 3.415 3.423 3.380 3.440 761,379 3.4262 0.51%
2019-10-31 0 3.950 3.920 3.950 3.890 4.040 1,179,001 4,651,533 3.9453 3.406 3.380 3.406 3.354 3.483 1,367,353 3.4019 -1.99%
2019-10-30 0 4.030 4.000 4.030 3.970 4.050 902,002 3,610,942 4.0033 3.475 3.449 3.475 3.423 3.492 1,046,102 3.4518 -0.74%
2019-10-29 0 4.060 4.020 4.060 3.990 4.060 1,082,500 4,358,510 4.0263 3.501 3.466 3.501 3.440 3.501 1,255,435 3.4717 1.75%
2019-10-28 0 3.990 3.980 3.990 3.950 4.050 1,005,500 4,016,780 3.9948 3.440 3.432 3.440 3.406 3.492 1,166,134 3.4445 -0.25%
2019-10-25 0 4.000 3.980 4.000 3.960 4.030 1,025,500 4,106,155 4.0041 3.449 3.432 3.449 3.415 3.475 1,189,329 3.4525 0.25%
2019-10-24 0 3.990 3.980 3.990 3.960 4.030 897,000 3,592,187 4.0047 3.440 3.432 3.440 3.415 3.475 1,040,300 3.4530 -0.25%
2019-10-23 0 4.000 3.980 4.000 3.970 4.020 759,500 3,028,375 3.9873 3.449 3.432 3.449 3.423 3.466 880,834 3.4381 -0.50%
2019-10-22 0 4.020 3.980 4.020 3.960 4.040 1,034,500 4,133,130 3.9953 3.466 3.432 3.466 3.415 3.483 1,199,767 3.4449 0.50%
2019-10-21 0 4.000 3.980 4.000 3.880 4.040 1,713,500 6,781,480 3.9577 3.449 3.432 3.449 3.346 3.483 1,987,241 3.4125 0.25%
2019-10-18 0 3.990 3.950 3.990 3.910 3.990 1,421,000 5,629,872 3.9619 3.440 3.406 3.440 3.371 3.440 1,648,012 3.4162 1.01%
2019-10-17 0 3.950 3.930 3.950 3.890 4.000 1,072,500 4,241,640 3.9549 3.406 3.389 3.406 3.354 3.449 1,243,837 3.4101 -0.25%
2019-10-16 0 3.960 3.940 3.960 3.840 3.980 2,344,500 9,189,265 3.9195 3.415 3.397 3.415 3.311 3.432 2,719,046 3.3796 2.86%
2019-10-15 0 3.850 3.840 3.850 3.800 3.970 1,741,500 6,713,715 3.8551 3.320 3.311 3.320 3.277 3.423 2,019,714 3.3241 -0.77%
2019-10-14 0 3.880 3.870 3.880 3.800 3.900 1,258,000 4,874,937 3.8751 3.346 3.337 3.346 3.277 3.363 1,458,972 3.3414 0.26%
2019-10-11 0 3.870 3.840 3.870 3.790 3.920 1,426,500 5,471,405 3.8355 3.337 3.311 3.337 3.268 3.380 1,654,391 3.3072 0.26%
2019-10-10 0 3.860 3.840 3.860 3.750 3.920 1,645,000 6,295,165 3.8268 3.328 3.311 3.328 3.233 3.380 1,907,797 3.2997 1.05%
2019-10-09 0 3.820 3.810 3.820 3.760 3.830 722,500 2,740,135 3.7926 3.294 3.285 3.294 3.242 3.302 837,923 3.2702 -0.26%
2019-10-08 0 3.830 3.810 3.830 3.710 3.880 1,500,000 5,699,200 3.7995 3.302 3.285 3.302 3.199 3.346 1,739,633 3.2761 0.26%
2019-10-04 0 3.820 3.800 3.820 3.800 3.950 175,500 672,960 3.8345 3.294 3.277 3.294 3.277 3.406 203,537 3.3063 0.53%
2019-10-03 0 3.800 3.790 3.800 3.710 3.810 194,504 728,649 3.7462 3.277 3.268 3.277 3.199 3.285 225,577 3.2302 -0.78%
2019-10-02 0 3.830 3.820 3.830 3.640 4.040 1,099,000 4,181,141 3.8045 3.302 3.294 3.302 3.139 3.483 1,274,571 3.2804 7.28%
2019-09-30 0 3.570 3.570 3.600 3.540 3.630 710,000 2,554,288 3.5976 3.078 3.078 3.104 3.052 3.130 823,426 3.1020 -1.11%
2019-09-27 0 3.610 3.610 3.620 3.610 3.720 201,000 733,660 3.6500 3.113 3.113 3.121 3.113 3.208 233,111 3.1473 0.28%
2019-09-26 0 3.600 3.600 3.620 3.550 3.860 2,000,000 7,468,845 3.7344 3.104 3.104 3.121 3.061 3.328 2,319,510 3.2200 -2.70%
2019-09-25 0 3.700 3.650 3.700 3.630 3.720 816,500 2,998,560 3.6725 3.190 3.147 3.190 3.130 3.208 946,940 3.1666 0.54%
2019-09-24 0 3.680 3.680 3.700 3.660 3.880 1,286,500 4,756,960 3.6976 3.173 3.173 3.190 3.156 3.346 1,492,025 3.1883 -3.66%
2019-09-23 0 3.820 3.790 3.820 3.730 3.900 1,817,503 6,882,551 3.7868 3.294 3.268 3.294 3.216 3.363 2,107,859 3.2652 -0.78%
2019-09-20 0 3.850 3.850 3.860 3.780 3.930 1,466,000 5,674,895 3.8710 3.320 3.320 3.328 3.259 3.389 1,700,201 3.3378 0.26%
2019-09-19 0 3.840 3.840 3.850 3.710 3.850 1,581,000 6,028,015 3.8128 3.311 3.311 3.320 3.199 3.320 1,833,573 3.2876 2.40%
2019-09-18 0 3.750 3.740 3.750 3.690 3.770 1,247,000 4,664,680 3.7407 3.233 3.225 3.233 3.182 3.251 1,446,215 3.2254 1.63%
2019-09-17 0 3.690 3.670 3.690 3.610 3.710 900,000 3,299,480 3.6661 3.182 3.164 3.182 3.113 3.199 1,043,780 3.1611 1.37%
2019-09-16 0 3.640 3.640 3.650 3.580 3.680 1,839,310 6,667,543 3.6250 3.139 3.139 3.147 3.087 3.173 2,133,149 3.1257 -1.36%
2019-09-13 0 3.690 3.620 3.690 3.530 3.690 132,000 476,565 3.6103 3.182 3.121 3.182 3.044 3.182 153,088 3.1130 3.94%
2019-09-12 0 3.550 3.540 3.550 3.510 3.650 967,690 3,460,547 3.5761 3.061 3.052 3.061 3.027 3.147 1,122,284 3.0835 -1.39%
2019-09-11 0 3.600 3.590 3.600 3.590 3.930 749,000 2,726,790 3.6406 3.104 3.095 3.104 3.095 3.389 868,657 3.1391 -1.37%
2019-09-10 0 3.650 3.640 3.650 3.600 3.700 1,933,000 7,067,740 3.6564 3.147 3.139 3.147 3.104 3.190 2,241,807 3.1527 0.55%
2019-09-09 0 3.630 3.610 3.630 3.560 3.660 1,548,500 5,580,980 3.6041 3.130 3.113 3.130 3.070 3.156 1,795,881 3.1077 0.00%
2019-09-06 0 3.630 3.620 3.630 3.610 3.690 998,000 3,633,685 3.6410 3.130 3.121 3.130 3.113 3.182 1,157,436 3.1394 0.55%
2019-09-05 0 3.610 3.610 3.640 3.590 3.680 1,433,000 5,214,580 3.6389 3.113 3.113 3.139 3.095 3.173 1,661,929 3.1377 -1.10%
2019-09-04 0 3.650 3.650 3.670 3.520 3.690 1,326,500 4,825,800 3.6380 3.147 3.147 3.164 3.035 3.182 1,538,415 3.1369 2.82%
2019-09-03 0 3.550 3.520 3.550 3.500 3.570 1,381,500 4,878,122 3.5310 3.061 3.035 3.061 3.018 3.078 1,602,202 3.0446 0.57%
2019-09-02 0 3.530 3.530 3.570 3.470 3.590 3,544,000 12,453,990 3.5141 3.044 3.044 3.078 2.992 3.095 4,110,172 3.0300 -1.94%
2019-08-30 0 3.600 3.600 3.610 3.580 3.750 1,508,500 5,451,122 3.6136 3.104 3.104 3.113 3.087 3.233 1,749,491 3.1158 -2.44%
2019-08-29 0 3.690 3.670 3.690 3.610 3.840 1,302,500 4,824,705 3.7042 3.182 3.164 3.182 3.113 3.311 1,510,581 3.1939 -2.89%
2019-08-28 0 3.800 3.790 3.800 3.450 4.010 8,179,000 30,738,527 3.7582 3.277 3.268 3.277 2.975 3.458 9,485,638 3.2405 10.14%
2019-08-27 0 3.450 3.440 3.450 3.390 3.520 1,038,616 3,575,887 3.4429 2.975 2.966 2.975 2.923 3.035 1,204,540 2.9687 0.58%
2019-08-26 0 3.430 3.400 3.430 3.380 3.450 1,254,000 4,269,840 3.4050 2.958 2.932 2.958 2.914 2.975 1,454,333 2.9359 -1.15%
2019-08-23 0 3.470 3.470 3.480 3.470 3.600 841,500 2,940,890 3.4948 2.992 2.992 3.001 2.992 3.104 975,934 3.0134 -2.53%
2019-08-22 0 3.560 3.520 3.560 3.490 3.560 1,038,000 3,660,105 3.5261 3.070 3.035 3.070 3.009 3.070 1,203,826 3.0404 0.56%
2019-08-21 0 3.540 3.520 3.540 3.470 3.690 689,000 2,431,770 3.5294 3.052 3.035 3.052 2.992 3.182 799,071 3.0432 0.57%
2019-08-20 0 3.520 3.490 3.520 3.500 3.580 810,001 2,864,778 3.5368 3.035 3.009 3.035 3.018 3.087 939,403 3.0496 -0.28%
2019-08-19 0 3.530 3.520 3.530 3.450 3.670 1,090,500 3,822,600 3.5054 3.044 3.035 3.044 2.975 3.164 1,264,713 3.0225 0.28%
2019-08-16 0 3.520 3.500 3.520 3.440 3.590 950,500 3,322,920 3.4960 3.035 3.018 3.035 2.966 3.095 1,102,347 3.0144 0.86%
2019-08-15 0 3.490 3.450 3.490 3.370 3.630 1,117,000 3,844,925 3.4422 3.009 2.975 3.009 2.906 3.130 1,295,447 2.9680 1.45%
2019-08-14 0 3.440 3.420 3.450 3.410 3.490 764,000 2,639,287 3.4546 2.966 2.949 2.975 2.940 3.009 886,053 2.9787 -1.43%
2019-08-13 0 3.490 3.470 3.490 3.410 3.560 1,313,500 4,540,560 3.4568 3.009 2.992 3.009 2.940 3.070 1,523,338 2.9807 -0.85%
2019-08-12 0 3.520 3.470 3.520 3.420 3.570 1,160,500 4,025,435 3.4687 3.035 2.992 3.035 2.949 3.078 1,345,896 2.9909 0.57%
2019-08-09 0 3.500 3.490 3.500 3.460 3.640 2,353,500 8,274,480 3.5158 3.018 3.009 3.018 2.983 3.139 2,729,484 3.0315 -2.23%
2019-08-08 0 3.580 3.570 3.580 3.500 3.650 1,900,000 6,770,435 3.5634 3.087 3.078 3.087 3.018 3.147 2,203,535 3.0725 0.56%
2019-08-07 0 3.560 3.560 3.580 3.510 3.740 2,373,500 8,444,500 3.5578 3.070 3.070 3.087 3.027 3.225 2,752,679 3.0677 -2.73%
2019-08-06 0 3.660 3.660 3.670 3.500 3.720 3,413,000 12,323,180 3.6107 3.156 3.156 3.164 3.018 3.208 3,958,244 3.1133 -1.88%
2019-08-05 0 3.730 3.700 3.730 3.610 4.000 6,913,000 26,180,490 3.7871 3.216 3.190 3.216 3.113 3.449 8,017,388 3.2655 -8.13%
2019-08-02 0 4.060 4.020 4.060 4.000 4.210 1,570,500 6,372,310 4.0575 3.501 3.466 3.501 3.449 3.630 1,821,396 3.4986 -3.56%
2019-08-01 0 4.210 4.200 4.210 4.100 4.260 1,295,507 5,400,367 4.1685 3.630 3.621 3.630 3.535 3.673 1,502,471 3.5943 -1.17%
2019-07-31 0 4.260 4.210 4.260 3.410 4.390 1,537,500 6,433,305 4.1843 3.673 3.630 3.673 2.940 3.785 1,783,124 3.6079 -2.29%
2019-07-30 0 4.360 4.340 4.360 4.300 4.390 903,500 3,921,435 4.3403 3.759 3.742 3.759 3.708 3.785 1,047,839 3.7424 -0.46%
2019-07-29 0 4.380 4.360 4.380 4.350 4.460 243,000 1,066,137 4.3874 3.777 3.759 3.777 3.751 3.846 281,821 3.7830 -2.01%
2019-07-26 0 4.470 4.460 4.470 4.420 4.490 570,500 2,547,910 4.4661 3.854 3.846 3.854 3.811 3.872 661,640 3.8509 0.45%
2019-07-25 0 4.450 4.450 4.470 4.370 4.470 1,097,000 4,882,335 4.4506 3.837 3.837 3.854 3.768 3.854 1,272,251 3.8376 1.83%
2019-07-24 0 4.370 4.350 4.370 4.260 4.500 1,295,000 5,634,410 4.3509 3.768 3.751 3.768 3.673 3.880 1,501,883 3.7516 0.46%
2019-07-23 0 4.350 4.340 4.350 4.290 4.400 822,500 3,596,980 4.3732 3.751 3.742 3.751 3.699 3.794 953,899 3.7708 1.64%
2019-07-22 0 4.280 4.260 4.290 4.090 4.350 1,738,000 7,408,840 4.2629 3.690 3.673 3.699 3.527 3.751 2,015,655 3.6756 -1.38%
2019-07-19 0 4.340 4.310 4.340 4.300 4.450 594,500 2,597,370 4.3690 3.742 3.716 3.742 3.708 3.837 689,474 3.7672 -0.91%
2019-07-18 0 4.380 4.340 4.380 4.320 4.440 659,000 2,872,830 4.3594 3.777 3.742 3.777 3.725 3.828 764,279 3.7589 -1.13%
2019-07-17 0 4.430 4.430 4.460 4.430 4.540 1,320,500 5,916,915 4.4808 3.820 3.820 3.846 3.820 3.915 1,531,457 3.8636 0.00%
2019-07-16 0 4.430 4.420 4.430 4.390 4.510 1,595,500 7,128,905 4.4681 3.820 3.811 3.820 3.785 3.889 1,850,389 3.8527 1.84%
2019-07-15 0 4.350 4.340 4.350 4.290 4.430 814,000 3,531,632 4.3386 3.751 3.742 3.751 3.699 3.820 944,041 3.7410 0.46%
2019-07-12 0 4.330 4.330 4.340 4.320 4.480 1,044,003 4,547,357 4.3557 3.734 3.734 3.742 3.725 3.863 1,210,788 3.7557 -2.26%
2019-07-11 0 4.430 4.420 4.430 4.350 4.470 1,018,000 4,484,670 4.4054 3.820 3.811 3.820 3.751 3.854 1,180,631 3.7985 0.45%
2019-07-10 0 4.410 4.390 4.410 4.340 4.480 1,302,000 5,721,557 4.3944 3.803 3.785 3.803 3.742 3.863 1,510,001 3.7891 1.85%
2019-07-09 0 4.330 4.330 4.340 4.270 4.390 939,000 4,092,615 4.3585 3.734 3.734 3.742 3.682 3.785 1,089,010 3.7581 -2.70%
2019-07-08 0 4.450 4.440 4.450 4.310 4.490 1,868,500 8,201,615 4.3894 3.837 3.828 3.837 3.716 3.872 2,167,003 3.7848 0.00%
2019-07-05 0 4.450 4.440 4.450 4.390 4.500 722,500 3,204,755 4.4356 3.837 3.828 3.837 3.785 3.880 837,923 3.8246 -0.67%
2019-07-04 0 4.480 4.480 4.490 4.430 4.550 1,294,500 5,815,095 4.4922 3.863 3.863 3.872 3.820 3.923 1,501,303 3.8734 -0.67%
2019-07-03 0 4.510 4.500 4.510 4.430 4.630 4,174,500 18,872,980 4.5210 3.889 3.880 3.889 3.820 3.992 4,841,398 3.8983 3.20%
2019-07-02 0 4.370 4.340 4.370 4.210 4.560 6,294,500 27,837,025 4.4224 3.768 3.742 3.768 3.630 3.932 7,300,079 3.8132 3.80%
2019-06-28 0 4.210 4.200 4.210 4.170 4.300 987,000 4,200,070 4.2554 3.630 3.621 3.630 3.596 3.708 1,144,678 3.6692 -0.94%
2019-06-27 0 4.250 4.250 4.260 4.020 4.270 2,860,013 11,841,171 4.1403 3.665 3.665 3.673 3.466 3.682 3,316,915 3.5699 6.25%
2019-06-26 0 4.000 3.990 4.010 3.990 4.050 445,500 1,789,812 4.0175 3.449 3.440 3.458 3.440 3.492 516,671 3.4641 0.00%
2019-06-25 0 4.000 3.990 4.000 3.980 4.050 388,000 1,555,445 4.0089 3.449 3.440 3.449 3.432 3.492 449,985 3.4567 -1.23%
2019-06-24 0 4.050 4.050 4.060 3.990 4.120 1,218,500 4,929,790 4.0458 3.492 3.492 3.501 3.440 3.552 1,413,162 3.4885 -1.70%
2019-06-21 0 4.120 4.100 4.120 3.980 4.130 2,489,500 10,103,665 4.0585 3.552 3.535 3.552 3.432 3.561 2,887,211 3.4995 1.73%
2019-06-20 0 4.050 4.050 4.070 3.900 4.100 1,786,015 7,146,680 4.0015 3.492 3.492 3.509 3.363 3.535 2,071,340 3.4503 1.76%
2019-06-19 0 3.980 3.980 3.990 3.940 4.070 1,219,500 4,868,290 3.9920 3.432 3.432 3.440 3.397 3.509 1,414,321 3.4421 1.79%
2019-06-18 0 3.910 3.890 3.910 3.840 3.910 1,218,000 4,722,665 3.8774 3.371 3.354 3.371 3.311 3.371 1,412,582 3.3433 0.00%
2019-06-17 0 3.910 3.870 3.910 3.870 3.990 246,500 962,220 3.9035 3.371 3.337 3.371 3.337 3.440 285,880 3.3658 -0.26%
2019-06-14 0 3.920 3.920 3.960 3.860 3.980 1,222,000 4,806,465 3.9333 3.380 3.380 3.415 3.328 3.432 1,417,221 3.3915 -1.51%
2019-06-13 0 3.980 3.950 3.980 3.810 3.980 1,877,000 7,287,140 3.8823 3.432 3.406 3.432 3.285 3.432 2,176,860 3.3475 2.05%
2019-06-12 0 3.900 3.900 3.920 3.880 3.990 813,000 3,176,130 3.9067 3.363 3.363 3.380 3.346 3.440 942,881 3.3685 -1.02%
2019-06-11 0 3.940 3.910 3.940 3.850 3.970 794,500 3,122,955 3.9307 3.397 3.371 3.397 3.320 3.423 921,426 3.3893 2.34%
2019-06-10 0 3.850 3.840 3.860 3.830 3.980 963,506 3,766,533 3.9092 3.320 3.311 3.328 3.302 3.432 1,117,431 3.3707 1.32%
2019-06-06 0 3.800 3.800 3.810 3.740 3.890 1,341,500 5,108,600 3.8081 3.277 3.277 3.285 3.225 3.354 1,555,812 3.2836 -2.31%
2019-06-05 0 3.890 3.880 3.890 3.860 4.060 617,500 2,421,032 3.9207 3.354 3.346 3.354 3.328 3.501 716,149 3.3806 -1.02%
2019-06-04 0 3.930 3.910 3.930 3.900 4.100 2,211,082 8,785,919 3.9736 3.389 3.371 3.389 3.363 3.535 2,564,314 3.4262 -0.76%
2019-06-03 0 4.120 4.120 4.150 3.800 4.240 6,213,000 25,251,465 4.0643 3.415 3.415 3.439 3.149 3.514 7,496,693 3.3683 8.42%
2019-05-31 0 3.800 3.780 3.800 3.570 4.300 4,841,000 18,260,440 3.7720 3.149 3.133 3.149 2.959 3.564 5,841,218 3.1261 5.85%
2019-05-30 0 3.590 3.580 3.610 3.510 3.620 1,596,000 5,675,685 3.5562 2.975 2.967 2.992 2.909 3.000 1,925,756 2.9473 0.28%
2019-05-29 0 3.580 3.580 3.600 3.500 3.690 2,859,500 10,285,735 3.5970 2.967 2.967 2.984 2.901 3.058 3,450,313 2.9811 -1.65%
2019-05-28 0 3.640 3.630 3.640 3.630 3.780 8,293,500 30,326,315 3.6566 3.017 3.008 3.017 3.008 3.133 10,007,053 3.0305 -0.55%
2019-05-27 0 3.660 3.660 3.670 3.600 3.770 2,512,962 9,233,172 3.6742 3.033 3.033 3.042 2.984 3.124 3,032,175 3.0451 -2.14%
2019-05-24 0 3.740 3.710 3.750 3.660 3.880 1,828,000 6,791,400 3.7152 3.100 3.075 3.108 3.033 3.216 2,205,690 3.0790 -2.35%
2019-05-23 0 3.830 3.810 3.830 3.800 3.950 3,962,500 15,376,570 3.8805 3.174 3.158 3.174 3.149 3.274 4,781,208 3.2160 -3.28%
2019-05-22 0 3.960 3.930 3.960 3.870 4.000 7,383,000 29,251,104 3.9620 3.282 3.257 3.282 3.207 3.315 8,908,431 3.2835 0.76%
2019-05-21 0 3.930 3.900 3.930 3.850 4.020 1,305,500 5,147,362 3.9428 3.257 3.232 3.257 3.191 3.332 1,575,235 3.2677 0.51%
2019-05-20 0 3.910 3.890 3.910 3.810 4.030 1,493,000 5,791,780 3.8793 3.240 3.224 3.240 3.158 3.340 1,801,475 3.2150 -0.51%
2019-05-17 0 3.930 3.920 3.930 3.860 4.010 2,056,500 8,082,170 3.9301 3.257 3.249 3.257 3.199 3.323 2,481,402 3.2571 0.00%
2019-05-16 0 3.930 3.930 3.950 3.930 4.010 1,371,000 5,453,219 3.9775 3.257 3.257 3.274 3.257 3.323 1,654,268 3.2965 -1.50%
2019-05-15 0 3.990 3.980 3.990 3.850 4.000 3,701,000 14,541,475 3.9291 3.307 3.298 3.307 3.191 3.315 4,465,678 3.2563 3.91%
2019-05-14 0 3.840 3.820 3.840 3.780 3.870 2,463,500 9,409,875 3.8197 3.182 3.166 3.182 3.133 3.207 2,972,494 3.1657 -0.78%
2019-05-10 0 3.870 3.870 3.880 3.810 3.980 1,222,500 4,734,145 3.8725 3.207 3.207 3.216 3.158 3.298 1,475,086 3.2094 0.78%
2019-05-09 0 3.840 3.820 3.840 3.800 3.940 2,502,500 9,675,905 3.8665 3.182 3.166 3.182 3.149 3.265 3,019,552 3.2044 -3.76%
2019-05-08 0 3.990 3.980 4.000 3.940 4.050 1,394,500 5,539,070 3.9721 3.307 3.298 3.315 3.265 3.357 1,682,623 3.2919 -1.72%
2019-05-07 0 4.060 4.040 4.060 3.950 4.090 2,101,500 8,400,395 3.9973 3.365 3.348 3.365 3.274 3.390 2,535,699 3.3129 1.00%
2019-05-06 0 4.020 4.010 4.020 3.970 4.150 3,269,500 13,166,310 4.0270 3.332 3.323 3.332 3.290 3.439 3,945,024 3.3374 -3.60%
2019-05-03 0 4.170 4.160 4.170 4.120 4.200 317,500 1,323,810 4.1695 3.456 3.448 3.456 3.415 3.481 383,100 3.4555 -0.95%
2019-05-02 0 4.210 4.190 4.210 4.070 4.210 912,500 3,800,140 4.1645 3.489 3.473 3.489 3.373 3.489 1,101,035 3.4514 1.69%
2019-04-30 0 4.140 4.110 4.140 4.000 4.180 466,000 1,912,842 4.1048 3.431 3.406 3.431 3.315 3.464 562,282 3.4019 -0.96%
2019-04-29 0 4.180 4.170 4.180 4.060 4.200 440,500 1,821,750 4.1356 3.464 3.456 3.464 3.365 3.481 531,513 3.4275 2.70%
2019-04-26 0 4.070 4.050 4.070 3.990 4.140 1,736,500 7,071,085 4.0720 3.373 3.357 3.373 3.307 3.431 2,095,285 3.3748 0.49%
2019-04-25 0 4.050 4.030 4.050 4.020 4.170 1,783,500 7,303,442 4.0950 3.357 3.340 3.357 3.332 3.456 2,151,996 3.3938 -2.17%
2019-04-24 0 4.140 4.140 4.150 4.100 4.260 1,652,500 6,849,970 4.1452 3.431 3.431 3.439 3.398 3.531 1,993,930 3.4354 0.00%
2019-04-23 0 4.140 4.140 4.160 4.060 4.300 3,969,026 16,523,385 4.1631 3.431 3.431 3.448 3.365 3.564 4,789,082 3.4502 -2.59%
2019-04-18 0 4.250 4.240 4.250 4.200 4.330 1,663,000 7,058,460 4.2444 3.522 3.514 3.522 3.481 3.589 2,006,599 3.5176 -1.85%
2019-04-17 0 4.330 4.320 4.330 4.230 4.370 1,471,500 6,372,035 4.3303 3.589 3.580 3.589 3.506 3.622 1,775,532 3.5888 1.88%
2019-04-16 0 4.250 4.230 4.250 4.190 4.300 1,445,000 6,152,215 4.2576 3.522 3.506 3.522 3.473 3.564 1,743,557 3.5285 0.00%
2019-04-15 0 4.250 4.240 4.250 4.160 4.330 1,958,000 8,327,780 4.2532 3.522 3.514 3.522 3.448 3.589 2,362,550 3.5249 0.00%
2019-04-12 0 4.250 4.250 4.260 4.200 4.330 1,501,500 6,359,950 4.2357 3.522 3.522 3.531 3.481 3.589 1,811,731 3.5104 -1.16%
2019-04-11 0 4.300 4.300 4.310 4.200 4.370 2,796,500 11,930,445 4.2662 3.564 3.564 3.572 3.481 3.622 3,374,296 3.5357 -1.15%
2019-04-10 0 4.350 4.350 4.370 4.200 4.410 2,377,500 10,298,300 4.3316 3.605 3.605 3.622 3.481 3.655 2,868,725 3.5899 -0.23%
2019-04-09 0 4.360 4.360 4.380 4.290 4.480 4,139,000 18,099,305 4.3729 3.613 3.613 3.630 3.555 3.713 4,994,175 3.6241 0.00%
2019-04-08 0 4.360 4.350 4.360 4.300 4.460 3,559,000 15,522,067 4.3614 3.613 3.605 3.613 3.564 3.696 4,294,339 3.6145 0.69%
2019-04-04 0 4.330 4.310 4.330 4.080 4.390 5,728,000 24,383,435 4.2569 3.589 3.572 3.589 3.381 3.638 6,911,485 3.5280 2.61%
2019-04-03 0 4.220 4.200 4.220 4.110 4.240 3,026,500 12,690,140 4.1930 3.497 3.481 3.497 3.406 3.514 3,651,817 3.4750 1.93%
2019-04-02 0 4.140 4.130 4.140 4.080 4.180 1,725,000 7,121,190 4.1282 3.431 3.423 3.431 3.381 3.464 2,081,409 3.4213 0.00%
2019-04-01 0 4.140 4.130 4.140 4.050 4.180 2,806,500 11,553,530 4.1167 3.431 3.423 3.431 3.357 3.464 3,386,362 3.4118 -0.72%
2019-03-29 0 4.170 4.160 4.170 4.110 4.350 5,316,500 22,315,785 4.1975 3.456 3.448 3.456 3.406 3.605 6,414,963 3.4787 -1.42%
2019-03-28 0 4.230 4.230 4.240 3.920 4.260 6,856,000 28,414,890 4.1445 3.506 3.506 3.514 3.249 3.531 8,272,546 3.4348 6.28%
2019-03-27 0 3.980 3.960 3.980 3.900 4.010 2,537,000 10,074,210 3.9709 3.298 3.282 3.298 3.232 3.323 3,061,180 3.2910 0.25%
2019-03-26 0 3.970 3.960 3.980 3.870 3.980 1,363,500 5,374,900 3.9420 3.290 3.282 3.298 3.207 3.298 1,645,218 3.2670 1.02%
2019-03-25 0 3.930 3.920 3.930 3.860 3.980 1,847,500 7,260,500 3.9299 3.257 3.249 3.257 3.199 3.298 2,229,219 3.2570 -1.50%
2019-03-22 0 3.990 3.970 3.990 3.820 4.000 3,382,000 13,254,680 3.9192 3.307 3.290 3.307 3.166 3.315 4,080,769 3.2481 2.84%
2019-03-21 0 3.880 3.840 3.880 3.840 4.000 4,622,500 18,053,315 3.9055 3.216 3.182 3.216 3.182 3.315 5,577,573 3.2368 -0.51%
2019-03-20 0 3.900 3.880 3.900 3.830 3.980 1,884,500 7,312,130 3.8801 3.232 3.216 3.232 3.174 3.298 2,273,864 3.2157 -0.51%
2019-03-19 0 3.920 3.920 3.930 3.820 4.050 4,115,500 15,977,995 3.8824 3.249 3.249 3.257 3.166 3.357 4,965,820 3.2176 -1.01%
2019-03-18 0 3.960 3.950 3.960 3.820 4.000 3,059,000 11,973,125 3.9141 3.282 3.274 3.282 3.166 3.315 3,691,032 3.2438 1.28%
2019-03-15 0 3.910 3.900 3.910 3.880 4.020 4,896,250 19,184,310 3.9182 3.240 3.232 3.240 3.216 3.332 5,907,884 3.2472 -2.49%
2019-03-14 0 4.010 4.010 4.020 3.960 4.080 3,383,000 13,562,635 4.0091 3.323 3.323 3.332 3.282 3.381 4,081,975 3.3226 -1.72%
2019-03-13 0 4.080 4.050 4.080 4.040 4.160 5,010,000 20,535,090 4.0988 3.381 3.357 3.381 3.348 3.448 6,045,136 3.3970 -0.73%
2019-03-12 0 4.110 4.110 4.120 4.020 4.180 9,038,000 37,057,360 4.1002 3.406 3.406 3.415 3.332 3.464 10,905,377 3.3981 0.00%
2019-03-11 0 4.110 4.100 4.110 3.630 4.110 19,932,500 78,345,765 3.9306 3.406 3.398 3.406 3.008 3.406 24,050,833 3.2575 11.08%
2019-03-08 0 3.700 3.690 3.700 3.650 3.760 5,621,500 20,873,365 3.7131 3.066 3.058 3.066 3.025 3.116 6,782,981 3.0773 -0.80%
2019-03-07 0 3.730 3.730 3.750 3.590 3.790 11,473,765 42,842,464 3.7339 3.091 3.091 3.108 2.975 3.141 13,844,405 3.0946 3.61%
2019-03-06 0 3.600 3.600 3.620 3.490 3.850 26,267,500 95,885,745 3.6504 2.984 2.984 3.000 2.892 3.191 31,694,733 3.0253 -2.44%
2019-03-05 1 - - - - - 0 0 - 3.058 - - - - 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 3.058 3.050 3.058 2.984 3.108 7,899,702 3.0460 2.50%
2019-03-01 0 3.600 3.590 3.600 3.570 3.630 2,786,000 10,031,795 3.6008 2.984 2.975 2.984 2.959 3.008 3,361,627 2.9842 -0.28%
2019-02-28 0 3.610 3.600 3.610 3.600 3.740 4,132,000 15,078,387 3.6492 2.992 2.984 2.992 2.984 3.100 4,985,729 3.0243 -2.43%
2019-02-27 0 3.700 3.700 3.710 3.690 3.840 3,351,000 12,570,980 3.7514 3.066 3.066 3.075 3.058 3.182 4,043,363 3.1090 -3.14%
2019-02-26 0 3.820 3.800 3.820 3.730 3.840 5,257,000 19,943,665 3.7937 3.166 3.149 3.166 3.091 3.182 6,343,170 3.1441 0.53%
2019-02-25 0 3.800 3.800 3.810 3.680 3.830 8,565,000 32,172,780 3.7563 3.149 3.149 3.158 3.050 3.174 10,334,649 3.1131 1.06%
2019-02-22 0 3.760 3.720 3.760 3.640 3.780 3,106,500 11,522,630 3.7092 3.116 3.083 3.116 3.017 3.133 3,748,346 3.0741 0.80%
2019-02-21 0 3.730 3.720 3.730 3.670 3.810 3,445,000 12,833,190 3.7252 3.091 3.083 3.091 3.042 3.158 4,156,785 3.0873 -0.27%
2019-02-20 0 3.740 3.740 3.760 3.710 3.850 2,403,400 9,087,635 3.7812 3.100 3.100 3.116 3.075 3.191 2,899,976 3.1337 -0.53%
2019-02-19 0 3.760 3.760 3.770 3.720 3.880 2,404,018 9,092,706 3.7823 3.116 3.116 3.124 3.083 3.216 2,900,722 3.1346 -2.84%
2019-02-18 0 3.870 3.860 3.870 3.730 3.880 3,769,000 14,405,330 3.8221 3.207 3.199 3.207 3.091 3.216 4,547,728 3.1676 3.75%
2019-02-15 0 3.730 3.720 3.730 3.700 3.880 3,297,500 12,402,655 3.7612 3.091 3.083 3.091 3.066 3.216 3,978,810 3.1172 -2.86%
2019-02-14 0 3.840 3.840 3.860 3.800 3.960 3,856,500 14,888,600 3.8607 3.182 3.182 3.199 3.149 3.282 4,653,307 3.1996 -1.29%
2019-02-13 0 3.890 3.880 3.890 3.720 3.900 4,616,000 17,673,895 3.8288 3.224 3.216 3.224 3.083 3.232 5,569,730 3.1732 3.73%
2019-02-12 0 3.750 3.750 3.760 3.500 3.790 5,199,500 19,040,000 3.6619 3.108 3.108 3.116 2.901 3.141 6,273,789 3.0348 7.14%
2019-02-11 0 3.500 3.490 3.500 3.370 3.580 9,851,500 34,107,880 3.4622 2.901 2.892 2.901 2.793 2.967 11,886,958 2.8694 -0.85%
2019-02-08 0 3.530 3.530 3.540 3.410 3.570 1,192,000 4,219,685 3.5400 2.926 2.926 2.934 2.826 2.959 1,438,284 2.9338 2.02%
2019-02-04 0 3.460 3.460 3.490 3.440 3.530 395,500 1,374,400 3.4751 2.868 2.868 2.892 2.851 2.926 477,216 2.8800 -1.14%
2019-02-01 0 3.500 3.470 3.500 3.400 3.600 3,060,000 10,662,685 3.4845 2.901 2.876 2.901 2.818 2.984 3,692,239 2.8879 -0.85%
2019-01-31 0 3.530 3.520 3.530 3.380 3.650 5,121,000 17,979,560 3.5109 2.926 2.917 2.926 2.801 3.025 6,179,070 2.9098 -6.37%
2019-01-30 0 3.770 3.750 3.770 3.730 3.810 1,374,000 5,169,185 3.7621 3.124 3.108 3.124 3.091 3.158 1,657,888 3.1179 0.80%
2019-01-29 0 3.740 3.740 3.750 3.710 3.790 1,614,600 6,052,525 3.7486 3.100 3.100 3.108 3.075 3.141 1,948,199 3.1067 0.81%
2019-01-28 0 3.710 3.700 3.710 3.710 3.910 5,520,500 20,832,230 3.7736 3.075 3.066 3.075 3.075 3.240 6,661,113 3.1274 -5.12%
2019-01-25 0 3.910 3.900 3.910 3.790 3.950 3,576,000 13,937,985 3.8976 3.240 3.232 3.240 3.141 3.274 4,314,852 3.2302 1.82%
2019-01-24 0 3.840 3.830 3.840 3.740 3.940 3,444,500 13,271,810 3.8530 3.182 3.174 3.182 3.100 3.265 4,156,182 3.1933 -0.78%
2019-01-23 0 3.870 3.860 3.870 3.690 3.880 5,331,501 20,309,343 3.8093 3.207 3.199 3.207 3.058 3.216 6,433,064 3.1570 4.03%
2019-01-22 0 3.720 3.720 3.730 3.610 3.730 2,048,000 7,488,185 3.6563 3.083 3.083 3.091 2.992 3.091 2,471,145 3.0302 1.92%
2019-01-21 0 3.650 3.650 3.660 3.640 3.760 1,905,000 7,034,635 3.6927 3.025 3.025 3.033 3.017 3.116 2,298,600 3.0604 0.27%
2019-01-18 0 3.640 3.640 3.670 3.590 3.730 2,598,504 9,477,458 3.6473 3.017 3.017 3.042 2.975 3.091 3,135,391 3.0227 -0.55%
2019-01-17 0 3.660 3.650 3.670 3.630 3.760 1,455,000 5,344,900 3.6735 3.033 3.025 3.042 3.008 3.116 1,755,623 3.0444 -1.35%
2019-01-16 0 3.710 3.710 3.720 3.630 3.740 1,794,000 6,645,065 3.7040 3.075 3.075 3.083 3.008 3.100 2,164,665 3.0698 -0.54%
2019-01-15 0 3.730 3.710 3.730 3.670 3.760 1,698,500 6,306,820 3.7132 3.091 3.075 3.091 3.042 3.116 2,049,434 3.0773 2.75%
2019-01-14 0 3.630 3.630 3.640 3.420 3.650 3,710,000 13,131,880 3.5396 3.008 3.008 3.017 2.834 3.025 4,476,538 2.9335 4.01%
2019-01-11 0 3.490 3.490 3.500 3.480 3.580 1,512,000 5,341,840 3.5330 2.892 2.892 2.901 2.884 2.967 1,824,400 2.9280 -0.57%
2019-01-10 0 3.510 3.510 3.530 3.440 3.600 2,008,500 7,014,920 3.4926 2.909 2.909 2.926 2.851 2.984 2,423,484 2.8946 -0.57%
2019-01-09 0 3.530 3.520 3.530 3.410 3.640 3,840,500 13,561,500 3.5312 2.926 2.917 2.926 2.826 3.017 4,634,001 2.9265 2.92%
2019-01-08 0 3.430 3.420 3.430 3.320 3.540 2,486,000 8,459,340 3.4028 2.843 2.834 2.843 2.752 2.934 2,999,642 2.8201 2.69%
2019-01-07 0 3.340 3.340 3.360 3.320 3.450 1,597,000 5,352,065 3.3513 2.768 2.768 2.785 2.752 2.859 1,926,963 2.7775 -1.76%
2019-01-04 0 3.400 3.350 3.400 3.230 3.400 3,763,500 12,526,580 3.3284 2.818 2.776 2.818 2.677 2.818 4,541,092 2.7585 0.89%
2019-01-03 0 3.370 3.330 3.370 3.290 3.430 2,050,500 6,873,102 3.3519 2.793 2.760 2.793 2.727 2.843 2,474,162 2.7780 -1.75%
2019-01-02 0 3.430 3.400 3.430 3.400 3.550 1,213,000 4,161,295 3.4306 2.843 2.818 2.843 2.818 2.942 1,463,623 2.8431 -0.87%
2018-12-31 0 3.460 3.460 3.500 3.450 3.550 446,000 1,558,970 3.4954 2.868 2.868 2.901 2.859 2.942 538,150 2.8969 1.17%
2018-12-28 0 3.420 3.360 3.420 3.340 3.470 762,500 2,590,800 3.3978 2.834 2.785 2.834 2.768 2.876 920,043 2.8160 1.48%
2018-12-27 0 3.370 3.370 3.400 3.330 3.590 1,501,500 5,142,270 3.4248 2.793 2.793 2.818 2.760 2.975 1,811,731 2.8383 -4.26%
2018-12-24 0 3.520 3.500 3.520 3.480 3.560 537,500 1,900,700 3.5362 2.917 2.901 2.917 2.884 2.950 648,555 2.9307 -0.28%
2018-12-21 0 3.530 3.530 3.580 3.490 3.620 3,388,000 11,971,260 3.5334 2.926 2.926 2.967 2.892 3.000 4,088,008 2.9284 -1.94%
2018-12-20 0 3.600 3.600 3.620 3.560 3.770 3,841,500 13,816,755 3.5967 2.984 2.984 3.000 2.950 3.124 4,635,208 2.9808 -2.17%
2018-12-19 0 3.680 3.680 3.700 3.660 3.710 1,873,001 6,912,688 3.6907 3.050 3.050 3.066 3.033 3.075 2,259,989 3.0587 0.55%
2018-12-18 0 3.660 3.660 3.700 3.660 3.760 1,595,500 5,910,225 3.7043 3.033 3.033 3.066 3.033 3.116 1,925,153 3.0700 -2.66%
2018-12-17 0 3.760 3.740 3.760 3.710 3.820 1,928,000 7,221,755 3.7457 3.116 3.100 3.116 3.075 3.166 2,326,352 3.1043 -1.05%
2018-12-14 0 3.800 3.790 3.800 3.740 3.860 1,704,501 6,440,458 3.7785 3.149 3.141 3.149 3.100 3.199 2,056,675 3.1315 -0.52%
2018-12-13 0 3.820 3.820 3.850 3.780 3.860 1,515,001 5,803,739 3.8308 3.166 3.166 3.191 3.133 3.199 1,828,021 3.1749 0.53%
2018-12-12 0 3.800 3.800 3.810 3.750 3.840 1,376,500 5,231,350 3.8005 3.149 3.149 3.158 3.108 3.182 1,660,904 3.1497 0.26%
2018-12-11 0 3.790 3.770 3.790 3.710 3.860 1,627,502 6,135,907 3.7701 3.141 3.124 3.141 3.075 3.199 1,963,767 3.1246 -0.52%
2018-12-10 0 3.810 3.800 3.810 3.710 3.820 2,054,500 7,740,960 3.7678 3.158 3.149 3.158 3.075 3.166 2,478,988 3.1226 0.26%
2018-12-07 0 3.800 3.800 3.810 3.720 3.850 2,227,500 8,454,270 3.7954 3.149 3.149 3.158 3.083 3.191 2,687,733 3.1455 -0.26%
2018-12-06 0 3.810 3.810 3.820 3.780 4.000 5,797,000 22,143,320 3.8198 3.158 3.158 3.166 3.133 3.315 6,994,741 3.1657 -3.79%
2018-12-05 0 3.960 3.960 3.990 3.950 4.020 903,000 3,595,915 3.9822 3.282 3.282 3.307 3.274 3.332 1,089,572 3.3003 -1.00%
2018-12-04 0 4.000 4.000 4.020 3.940 4.040 3,508,002 13,977,957 3.9846 3.315 3.315 3.332 3.265 3.348 4,232,804 3.3023 0.00%
2018-12-03 0 4.000 3.980 4.000 3.980 4.030 2,450,501 9,818,149 4.0066 3.315 3.298 3.315 3.298 3.340 2,956,809 3.3205 0.76%
2018-11-30 0 3.970 3.970 3.980 3.930 4.000 1,241,012 4,907,105 3.9541 3.290 3.290 3.298 3.257 3.315 1,497,422 3.2770 0.51%
2018-11-29 0 3.950 3.950 3.960 3.950 4.080 1,918,002 7,648,662 3.9878 3.274 3.274 3.282 3.274 3.381 2,314,288 3.3050 -2.23%
2018-11-28 0 4.040 4.040 4.050 3.950 4.060 1,932,503 7,786,969 4.0295 3.348 3.348 3.357 3.274 3.365 2,331,785 3.3395 1.25%
2018-11-27 0 3.990 3.980 3.990 3.960 4.060 1,458,501 5,820,990 3.9911 3.307 3.298 3.307 3.282 3.365 1,759,848 3.3077 -0.50%
2018-11-26 0 4.010 4.000 4.010 4.000 4.100 766,601 3,099,120 4.0427 3.323 3.315 3.323 3.315 3.398 924,991 3.3504 -0.50%
2018-11-23 0 4.030 4.030 4.040 3.960 4.070 1,250,501 5,027,589 4.0205 3.340 3.340 3.348 3.282 3.373 1,508,872 3.3320 -0.25%
2018-11-22 0 4.040 4.020 4.040 4.000 4.090 768,000 3,099,835 4.0362 3.348 3.332 3.348 3.315 3.390 926,680 3.3451 -0.74%
2018-11-21 0 4.070 4.050 4.070 3.910 4.100 1,889,502 7,562,253 4.0022 3.373 3.357 3.373 3.240 3.398 2,279,900 3.3169 3.04%
2018-11-20 0 3.950 3.940 3.950 3.920 4.160 5,236,500 20,879,540 3.9873 3.274 3.265 3.274 3.249 3.448 6,318,434 3.3045 -5.50%
2018-11-19 0 4.180 4.170 4.180 4.040 4.190 2,736,513 11,311,655 4.1336 3.464 3.456 3.464 3.348 3.473 3,301,915 3.4258 3.21%
2018-11-16 0 4.050 4.040 4.050 4.000 4.120 2,160,524 8,753,652 4.0516 3.357 3.348 3.357 3.315 3.415 2,606,918 3.3579 -0.49%
2018-11-15 0 4.070 4.060 4.070 3.970 4.110 1,840,519 7,434,778 4.0395 3.373 3.365 3.373 3.290 3.406 2,220,796 3.3478 1.75%
2018-11-14 0 4.000 4.000 4.010 3.960 4.140 3,055,517 12,304,263 4.0269 3.315 3.315 3.323 3.282 3.431 3,686,830 3.3374 -0.99%
2018-11-13 0 4.040 4.030 4.040 3.990 4.070 3,091,506 12,448,291 4.0266 3.348 3.340 3.348 3.307 3.373 3,730,254 3.3371 -0.49%
2018-11-12 0 4.060 4.040 4.060 4.020 4.140 1,591,003 6,480,242 4.0731 3.365 3.348 3.365 3.332 3.431 1,919,726 3.3756 0.00%
2018-11-09 0 4.060 4.060 4.080 4.010 4.140 926,502 3,791,188 4.0919 3.365 3.365 3.381 3.323 3.431 1,117,930 3.3913 -0.73%
2018-11-08 0 4.090 4.080 4.090 4.080 4.220 1,001,009 4,144,202 4.1400 3.390 3.381 3.390 3.381 3.497 1,207,831 3.4311 -1.21%
2018-11-07 0 4.140 4.140 4.160 4.040 4.200 3,960,001 16,190,734 4.0886 3.431 3.431 3.448 3.348 3.481 4,778,193 3.3885 -0.72%
2018-11-06 0 4.170 4.150 4.170 4.130 4.240 777,004 3,236,056 4.1648 3.456 3.439 3.456 3.423 3.514 937,544 3.4516 -0.71%
2018-11-05 0 4.200 4.200 4.210 4.170 4.270 1,539,000 6,464,790 4.2006 3.481 3.481 3.489 3.456 3.539 1,856,979 3.4813 -2.33%
2018-11-02 0 4.300 4.290 4.300 4.080 4.330 4,540,506 19,082,475 4.2027 3.564 3.555 3.564 3.381 3.589 5,478,638 3.4831 6.97%
2018-11-01 0 4.020 4.000 4.020 3.970 4.090 3,369,524 13,604,840 4.0376 3.332 3.315 3.332 3.290 3.390 4,065,715 3.3462 -0.25%
2018-10-31 0 4.030 4.020 4.030 3.950 4.040 3,957,025 15,794,163 3.9914 3.340 3.332 3.340 3.274 3.348 4,774,602 3.3080 0.75%
2018-10-30 0 4.000 3.990 4.000 3.970 4.100 4,037,031 16,192,865 4.0111 3.315 3.307 3.315 3.290 3.398 4,871,138 3.3242 -0.74%
2018-10-29 0 4.030 4.030 4.040 4.030 4.100 3,691,022 14,942,389 4.0483 3.340 3.340 3.348 3.340 3.398 4,453,639 3.3551 -0.74%
2018-10-26 0 4.060 4.060 4.080 4.060 4.220 4,146,515 17,084,971 4.1203 3.365 3.365 3.381 3.365 3.497 5,003,243 3.4148 -2.64%
2018-10-25 0 4.170 4.160 4.170 4.150 4.250 5,676,523 23,635,510 4.1637 3.456 3.448 3.456 3.439 3.522 6,849,372 3.4508 -2.11%
2018-10-24 0 4.260 4.250 4.260 4.250 4.420 968,009 4,184,478 4.3228 3.531 3.522 3.531 3.522 3.663 1,168,013 3.5826 -0.47%
2018-10-23 0 4.280 4.270 4.280 4.230 4.420 1,943,507 8,337,469 4.2899 3.547 3.539 3.547 3.506 3.663 2,345,063 3.5553 -2.51%
2018-10-22 0 4.390 4.360 4.390 4.130 4.440 2,160,501 9,403,779 4.3526 3.638 3.613 3.638 3.423 3.680 2,606,891 3.6073 3.78%
2018-10-19 0 4.230 4.130 4.230 4.040 4.230 4,770,500 19,708,716 4.1314 3.506 3.423 3.506 3.348 3.506 5,756,152 3.4239 3.17%
2018-10-18 0 4.100 4.090 4.100 4.040 4.190 2,558,500 10,482,235 4.0970 3.398 3.390 3.398 3.348 3.473 3,087,122 3.3955 -0.24%
2018-10-16 0 4.110 4.110 4.120 4.070 4.230 7,051,650 29,017,954 4.1151 3.406 3.406 3.415 3.373 3.506 8,508,620 3.4104 -2.14%
2018-10-15 0 4.200 4.180 4.200 4.160 4.380 2,839,000 11,979,045 4.2195 3.481 3.464 3.481 3.448 3.630 3,425,577 3.4969 -0.71%
2018-10-12 0 4.230 4.220 4.230 4.060 4.290 3,497,000 14,608,150 4.1773 3.506 3.497 3.506 3.365 3.555 4,219,529 3.4620 1.68%
2018-10-11 0 4.160 4.150 4.160 4.110 4.320 9,870,000 41,388,390 4.1934 3.448 3.439 3.448 3.406 3.580 11,909,280 3.4753 -3.26%
2018-10-10 0 4.300 4.300 4.310 4.270 4.400 1,276,006 5,510,380 4.3185 3.564 3.564 3.572 3.539 3.647 1,539,647 3.5790 -1.15%
2018-10-09 0 4.350 4.350 4.380 4.310 4.420 1,818,268 7,946,735 4.3705 3.605 3.605 3.630 3.572 3.663 2,193,948 3.6221 -0.91%
2018-10-08 0 4.390 4.370 4.390 4.300 4.590 2,712,000 11,937,590 4.4018 3.638 3.622 3.638 3.564 3.804 3,272,337 3.6480 -3.09%
2018-10-05 0 4.530 4.530 4.540 4.410 4.650 1,110,500 5,030,155 4.5296 3.754 3.754 3.763 3.655 3.854 1,339,945 3.7540 -1.74%
2018-10-04 0 4.610 4.600 4.610 4.600 4.700 656,500 3,039,435 4.6298 3.821 3.812 3.821 3.812 3.895 792,142 3.8370 0.22%
2018-10-03 0 4.600 4.590 4.600 4.500 4.790 2,536,000 11,671,745 4.6024 3.812 3.804 3.812 3.729 3.970 3,059,973 3.8143 -3.97%
2018-10-02 0 4.790 4.790 4.800 4.630 4.850 1,961,500 9,367,790 4.7758 3.970 3.970 3.978 3.837 4.020 2,366,773 3.9580 2.13%
2018-09-28 0 4.690 4.680 4.690 4.690 4.800 1,379,500 6,563,445 4.7578 3.887 3.879 3.887 3.887 3.978 1,664,524 3.9431 -0.21%
2018-09-27 0 4.700 4.690 4.700 4.630 4.760 1,269,000 5,958,735 4.6956 3.895 3.887 3.895 3.837 3.945 1,531,193 3.8916 1.29%
2018-09-26 0 4.640 4.630 4.640 4.550 4.780 2,731,500 12,761,510 4.6720 3.845 3.837 3.845 3.771 3.961 3,295,866 3.8720 -0.85%
2018-09-24 0 4.680 4.660 4.680 4.540 4.800 1,428,500 6,664,910 4.6657 3.879 3.862 3.879 3.763 3.978 1,723,648 3.8667 0.00%
2018-09-21 0 4.680 4.680 4.720 4.610 4.740 3,150,740 14,719,978 4.6719 3.879 3.879 3.912 3.821 3.928 3,801,727 3.8719 1.30%
2018-09-20 0 4.620 4.620 4.640 4.600 4.800 1,592,000 7,444,125 4.6760 3.829 3.829 3.845 3.812 3.978 1,920,929 3.8753 -3.75%
2018-09-19 0 4.800 4.780 4.800 4.640 4.990 4,940,500 23,898,992 4.8374 3.978 3.961 3.978 3.845 4.136 5,961,276 4.0090 2.56%
2018-09-18 0 4.680 4.640 4.680 4.610 4.750 3,617,000 16,960,121 4.6890 3.879 3.845 3.879 3.821 3.937 4,364,323 3.8861 -0.85%
2018-09-17 0 4.720 4.710 4.730 4.610 4.760 2,688,962 12,671,951 4.7126 3.912 3.903 3.920 3.821 3.945 3,244,539 3.9056 1.29%
2018-09-14 0 4.660 4.660 4.670 4.580 4.780 7,333,500 34,547,055 4.7109 3.862 3.862 3.870 3.796 3.961 8,848,704 3.9042 1.53%
2018-09-13 0 4.590 4.570 4.590 4.380 4.600 12,052,500 54,103,272 4.4890 3.804 3.787 3.804 3.630 3.812 14,542,715 3.7203 6.00%
2018-09-12 0 4.330 4.330 4.350 4.270 4.640 6,246,000 27,093,882 4.3378 3.589 3.589 3.605 3.539 3.845 7,536,511 3.5950 -2.70%
2018-09-11 0 4.450 4.450 4.520 4.310 4.680 7,755,000 34,250,315 4.4165 3.688 3.688 3.746 3.572 3.879 9,357,291 3.6603 3.01%
2018-09-10 0 4.320 4.320 4.370 4.280 4.550 5,430,000 23,664,247 4.3581 3.580 3.580 3.622 3.547 3.771 6,551,914 3.6118 -5.05%
2018-09-07 0 4.550 4.550 4.570 4.300 4.580 8,506,900 37,699,573 4.4316 3.771 3.771 3.787 3.564 3.796 10,264,545 3.6728 3.17%
2018-09-06 0 4.410 4.400 4.410 4.350 4.590 2,798,500 12,312,350 4.3996 3.655 3.647 3.655 3.605 3.804 3,376,709 3.6463 -1.34%
2018-09-05 0 4.470 4.460 4.470 4.470 4.780 7,459,000 34,183,220 4.5828 3.705 3.696 3.705 3.705 3.961 9,000,134 3.7981 -1.32%
2018-09-04 0 4.530 4.520 4.530 4.490 4.660 4,698,500 21,414,230 4.5577 3.754 3.746 3.754 3.721 3.862 5,669,276 3.7772 0.67%
2018-09-03 0 4.500 4.500 4.510 4.490 4.700 6,626,000 29,889,097 4.5109 3.729 3.729 3.738 3.721 3.895 7,995,024 3.7385 -4.26%
2018-08-31 0 4.700 4.700 4.790 4.320 4.920 19,528,400 89,301,042 4.5729 3.895 3.895 3.970 3.580 4.078 23,563,241 3.7898 4.44%
2018-08-30 0 4.500 4.490 4.500 4.080 4.520 44,576,500 189,635,547 4.2542 3.729 3.721 3.729 3.381 3.746 53,786,628 3.5257 -8.91%
2018-08-29 0 4.940 4.930 4.940 4.880 4.970 3,587,000 17,628,285 4.9145 4.094 4.086 4.094 4.044 4.119 4,328,124 4.0730 0.41%
2018-08-28 0 4.920 4.910 4.920 4.880 5.050 4,134,000 20,515,745 4.9627 4.078 4.069 4.078 4.044 4.185 4,988,142 4.1129 -1.80%
2018-08-27 0 5.010 5.000 5.010 4.960 5.080 4,267,500 21,349,257 5.0028 4.152 4.144 4.152 4.111 4.210 5,149,225 4.1461 0.80%
2018-08-24 0 4.970 4.960 4.980 4.900 5.020 1,921,000 9,514,995 4.9531 4.119 4.111 4.127 4.061 4.160 2,317,905 4.1050 -0.40%
2018-08-23 0 4.990 4.980 4.990 4.960 5.090 2,519,000 12,578,532 4.9935 4.136 4.127 4.136 4.111 4.218 3,039,461 4.1384 -0.20%
2018-08-22 0 5.000 4.990 5.000 4.980 5.090 1,787,000 8,948,507 5.0076 4.144 4.136 4.144 4.127 4.218 2,156,219 4.1501 -0.40%
2018-08-21 0 5.020 5.010 5.020 4.940 5.100 5,036,000 25,340,362 5.0318 4.160 4.152 4.160 4.094 4.227 6,076,508 4.1702 2.03%
2018-08-20 0 4.920 4.910 4.920 4.900 4.990 2,098,500 10,353,305 4.9337 4.078 4.069 4.078 4.061 4.136 2,532,079 4.0889 -0.40%
2018-08-17 0 4.940 4.930 4.940 4.880 4.950 2,357,000 11,582,597 4.9141 4.094 4.086 4.094 4.044 4.102 2,843,989 4.0727 1.23%
2018-08-16 0 4.880 4.870 4.880 4.850 4.970 4,941,000 24,200,037 4.8978 4.044 4.036 4.044 4.020 4.119 5,961,880 4.0591 -1.41%
2018-08-15 0 4.950 4.930 4.950 4.900 5.060 4,359,500 21,591,392 4.9527 4.102 4.086 4.102 4.061 4.194 5,260,234 4.1046 -1.39%
2018-08-14 0 5.020 5.020 5.030 5.020 5.160 2,421,500 12,295,767 5.0777 4.160 4.160 4.169 4.160 4.276 2,921,816 4.2083 -1.76%
2018-08-13 0 5.110 5.100 5.110 5.000 5.160 3,711,500 18,865,805 5.0831 4.235 4.227 4.235 4.144 4.276 4,478,348 4.2127 -0.78%
2018-08-10 0 5.150 5.140 5.150 5.080 5.200 3,252,500 16,762,427 5.1537 4.268 4.260 4.268 4.210 4.310 3,924,512 4.2712 -0.58%
2018-08-09 0 5.180 5.170 5.180 5.090 5.320 3,895,000 20,109,232 5.1628 4.293 4.285 4.293 4.218 4.409 4,699,761 4.2788 0.97%
2018-08-08 0 5.130 5.090 5.130 5.030 5.200 3,317,000 16,911,175 5.0983 4.252 4.218 4.252 4.169 4.310 4,002,339 4.2253 -0.39%
2018-08-07 0 5.150 5.150 5.170 5.000 5.200 5,731,000 29,209,200 5.0967 4.268 4.268 4.285 4.144 4.310 6,915,105 4.2240 2.79%
2018-08-06 0 5.010 5.010 5.020 5.010 5.230 6,949,500 35,396,562 5.0934 4.152 4.152 4.160 4.152 4.334 8,385,364 4.2212 -2.34%
2018-08-03 0 5.130 5.110 5.130 5.110 5.420 3,704,000 19,231,520 5.1921 4.252 4.235 4.252 4.235 4.492 4,469,298 4.3030 -1.91%
2018-08-02 0 5.230 5.220 5.230 5.100 5.570 9,891,500 51,671,497 5.2238 4.334 4.326 4.334 4.227 4.616 11,935,222 4.3293 -5.42%
2018-08-01 0 5.530 5.520 5.530 5.510 5.810 3,664,000 20,631,935 5.6310 4.583 4.575 4.583 4.566 4.815 4,421,034 4.6668 -3.66%
2018-07-31 0 5.740 5.710 5.740 5.600 5.880 6,101,500 34,928,084 5.7245 4.757 4.732 4.757 4.641 4.873 7,362,155 4.7443 -2.38%
2018-07-30 0 5.880 5.860 5.880 5.770 5.950 2,692,500 15,817,147 5.8745 4.873 4.857 4.873 4.782 4.931 3,248,808 4.8686 0.34%
2018-07-27 0 5.860 5.850 5.860 5.710 5.920 2,330,000 13,539,720 5.8110 4.857 4.848 4.857 4.732 4.906 2,811,411 4.8160 1.38%
2018-07-26 0 5.780 5.730 5.780 5.680 5.910 6,899,500 40,108,645 5.8133 4.790 4.749 4.790 4.707 4.898 8,325,033 4.8178 1.23%
2018-07-25 0 5.710 5.690 5.710 5.600 5.760 3,527,500 20,077,185 5.6916 4.732 4.716 4.732 4.641 4.774 4,256,331 4.7170 -0.17%
2018-07-24 0 5.720 5.720 5.740 5.470 5.760 8,967,000 50,767,827 5.6616 4.741 4.741 4.757 4.533 4.774 10,819,708 4.6922 3.81%
2018-07-23 0 5.510 5.500 5.510 5.510 5.950 15,305,500 86,297,185 5.6383 4.566 4.558 4.566 4.566 4.931 18,467,830 4.6728 -7.08%
2018-07-20 0 5.930 5.910 5.930 5.830 6.030 5,632,900 33,402,954 5.9300 4.915 4.898 4.915 4.832 4.997 6,796,736 4.9146 -1.50%
2018-07-19 0 6.020 6.000 6.020 5.970 6.160 2,375,000 14,357,930 6.0454 4.989 4.973 4.989 4.948 5.105 2,865,708 5.0103 -1.31%
2018-07-18 0 6.100 6.090 6.100 6.070 6.180 3,578,500 21,866,312 6.1105 5.055 5.047 5.055 5.031 5.122 4,317,868 5.0641 -0.33%
2018-07-17 0 6.120 6.090 6.120 6.050 6.170 2,493,500 15,238,607 6.1113 5.072 5.047 5.072 5.014 5.113 3,008,692 5.0649 -0.49%
2018-07-16 0 6.150 6.130 6.150 6.070 6.170 2,318,000 14,190,797 6.1220 5.097 5.080 5.097 5.031 5.113 2,796,931 5.0737 0.33%
2018-07-13 0 6.130 6.110 6.130 6.040 6.140 3,608,420 21,975,403 6.0900 5.080 5.064 5.080 5.006 5.089 4,353,970 5.0472 0.66%
2018-07-12 0 6.090 6.080 6.090 6.020 6.110 3,961,000 24,009,905 6.0616 5.047 5.039 5.047 4.989 5.064 4,779,398 5.0236 0.50%
2018-07-11 0 6.060 6.040 6.060 6.010 6.120 2,303,359 13,922,799 6.0446 5.022 5.006 5.022 4.981 5.072 2,779,265 5.0095 -1.46%
2018-07-10 0 6.150 6.140 6.150 6.080 6.200 2,318,500 14,220,125 6.1333 5.097 5.089 5.097 5.039 5.138 2,797,535 5.0831 -0.65%
2018-07-09 0 6.190 6.160 6.190 6.070 6.210 4,959,000 30,507,405 6.1519 5.130 5.105 5.130 5.031 5.147 5,983,599 5.0985 1.64%
2018-07-06 0 6.090 6.090 6.120 6.010 6.160 3,700,500 22,488,642 6.0772 5.047 5.047 5.072 4.981 5.105 4,465,075 5.0366 0.00%
2018-07-05 0 6.090 6.080 6.090 6.000 6.200 5,413,000 32,753,165 6.0508 5.047 5.039 5.047 4.973 5.138 6,531,402 5.0147 -3.18%
2018-07-04 0 6.290 6.280 6.290 6.010 6.340 5,156,500 31,731,317 6.1537 5.213 5.205 5.213 4.981 5.254 6,221,905 5.0999 2.95%
2018-07-03 0 6.110 6.070 6.110 5.980 6.350 6,778,500 41,243,620 6.0845 5.064 5.031 5.064 4.956 5.263 8,179,033 5.0426 -3.78%
2018-06-29 0 6.350 6.330 6.350 6.230 6.380 2,738,000 17,277,845 6.3104 5.263 5.246 5.263 5.163 5.288 3,303,709 5.2298 1.44%
2018-06-28 0 6.260 6.250 6.260 6.010 6.340 9,291,500 57,057,705 6.1408 5.188 5.180 5.188 4.981 5.254 11,211,254 5.0893 1.29%
2018-06-27 0 6.180 6.160 6.180 6.160 6.490 3,873,000 24,340,482 6.2847 5.122 5.105 5.122 5.105 5.379 4,673,216 5.2085 -3.13%
2018-06-26 0 6.380 6.340 6.380 6.160 6.450 5,787,500 36,342,210 6.2794 5.288 5.254 5.288 5.105 5.346 6,983,278 5.2042 0.47%
2018-06-25 0 6.350 6.340 6.350 6.300 6.550 5,213,000 33,375,185 6.4023 5.263 5.254 5.263 5.221 5.428 6,290,079 5.3060 -1.55%
2018-06-22 0 6.450 6.450 6.460 6.210 6.460 7,573,721 48,127,815 6.3546 5.346 5.346 5.354 5.147 5.354 9,138,558 5.2665 1.10%
2018-06-21 0 6.380 6.380 6.390 6.360 6.600 8,129,000 52,480,512 6.4560 5.288 5.288 5.296 5.271 5.470 9,808,565 5.3505 -2.60%
2018-06-20 0 6.550 6.550 6.560 6.400 6.640 4,948,500 32,398,310 6.5471 5.428 5.428 5.437 5.304 5.503 5,970,929 5.4260 1.87%
2018-06-19 0 6.430 6.420 6.430 6.300 6.650 8,932,000 57,883,589 6.4805 5.329 5.321 5.329 5.221 5.511 10,777,476 5.3708 -3.31%
2018-06-15 0 6.650 6.650 6.660 6.640 6.980 9,862,990 66,549,587 6.7474 5.511 5.511 5.520 5.503 5.785 11,900,822 5.5920 -4.32%
2018-06-14 0 6.950 6.940 6.950 6.900 7.100 4,641,500 32,454,210 6.9922 5.760 5.752 5.760 5.718 5.884 5,600,499 5.7949 -2.25%
2018-06-13 0 7.110 7.090 7.110 7.000 7.220 7,756,500 55,206,600 7.1175 5.893 5.876 5.893 5.801 5.984 9,359,101 5.8987 2.30%
2018-06-12 0 6.950 6.940 6.950 6.940 7.200 7,312,000 51,642,520 7.0627 5.760 5.752 5.760 5.752 5.967 8,822,761 5.8533 -1.28%
2018-06-11 0 7.040 7.030 7.040 6.800 7.050 7,166,000 49,895,595 6.9628 5.835 5.826 5.835 5.636 5.843 8,646,596 5.7705 4.45%
2018-06-08 0 6.740 6.730 6.740 6.730 6.950 5,278,000 35,750,045 6.7734 5.586 5.578 5.586 5.578 5.760 6,368,509 5.6136 -1.03%
2018-06-07 0 6.810 6.810 6.820 6.770 7.020 6,770,040 46,613,318 6.8852 5.644 5.644 5.652 5.611 5.818 8,168,825 5.7062 -2.16%
2018-06-06 0 6.960 6.950 6.960 6.900 7.100 4,884,000 34,154,950 6.9932 5.768 5.760 5.768 5.718 5.884 5,893,103 5.7957 -1.83%
2018-06-05 0 7.090 7.040 7.090 6.900 7.180 10,153,460 71,630,221 7.0548 5.876 5.835 5.876 5.718 5.951 12,251,307 5.8467 0.57%
2018-06-04 0 7.170 7.170 7.180 6.960 7.180 9,818,000 69,276,090 7.0560 5.843 5.843 5.851 5.672 5.851 12,048,179 5.7499 2.72%
2018-06-01 0 6.980 6.980 7.000 6.830 7.090 14,547,400 101,657,712 6.9880 5.688 5.688 5.704 5.566 5.778 17,851,872 5.6945 3.56%
2018-05-31 0 6.740 6.740 6.750 6.390 6.950 24,335,365 163,692,905 6.7265 5.492 5.492 5.501 5.207 5.664 29,863,194 5.4814 5.48%
2018-05-30 0 6.390 6.380 6.390 6.240 6.420 8,289,756 52,529,462 6.3367 5.207 5.199 5.207 5.085 5.232 10,172,791 5.1637 0.63%
2018-05-29 0 6.350 6.350 6.360 6.350 6.540 8,672,000 56,109,805 6.4702 5.175 5.175 5.183 5.175 5.329 10,641,863 5.2726 -1.70%
2018-05-28 0 6.460 6.450 6.460 6.440 6.690 10,020,300 65,017,370 6.4886 5.264 5.256 5.264 5.248 5.452 12,296,432 5.2875 -2.42%
2018-05-25 0 6.620 6.610 6.620 6.500 6.740 10,599,000 69,606,370 6.5673 5.395 5.386 5.395 5.297 5.492 13,006,585 5.3516 -1.34%
2018-05-24 0 6.710 6.710 6.750 6.600 6.750 6,244,000 41,744,475 6.6855 5.468 5.468 5.501 5.378 5.501 7,662,338 5.4480 2.13%
2018-05-23 0 6.570 6.550 6.570 6.490 6.670 10,632,500 69,731,567 6.5583 5.354 5.338 5.354 5.289 5.435 13,047,695 5.3444 0.15%
2018-05-21 0 6.560 6.560 6.580 6.540 6.790 26,517,542 175,878,670 6.6325 5.346 5.346 5.362 5.329 5.533 32,541,057 5.4048 -1.80%
2018-05-18 0 6.680 6.670 6.680 6.420 7.100 32,936,169 220,409,906 6.6920 5.443 5.435 5.443 5.232 5.786 40,417,689 5.4533 -5.11%
2018-05-17 0 7.040 7.020 7.040 7.020 7.280 11,586,000 82,705,880 7.1384 5.737 5.721 5.737 5.721 5.932 14,217,784 5.8171 -3.03%
2018-05-16 0 7.260 7.260 7.270 6.960 7.380 33,289,931 238,378,966 7.1607 5.916 5.916 5.924 5.672 6.014 40,851,809 5.8352 4.31%
2018-05-15 0 6.960 6.960 6.970 6.880 7.060 6,689,500 46,663,960 6.9757 5.672 5.672 5.680 5.606 5.753 8,209,034 5.6845 -0.29%
2018-05-14 0 6.980 6.970 6.980 6.970 7.090 2,986,000 20,922,472 7.0069 5.688 5.680 5.688 5.680 5.778 3,664,276 5.7099 -0.29%
2018-05-11 0 7.000 6.990 7.000 6.990 7.120 3,512,620 24,691,726 7.0294 5.704 5.696 5.704 5.696 5.802 4,310,519 5.7282 0.00%
2018-05-10 0 7.000 6.990 7.000 6.950 7.100 6,528,500 45,769,415 7.0107 5.704 5.696 5.704 5.664 5.786 8,011,462 5.7130 0.29%
2018-05-09 0 6.980 6.970 6.980 6.860 7.000 2,594,500 18,069,110 6.9644 5.688 5.680 5.688 5.590 5.704 3,183,846 5.6752 1.45%
2018-05-08 0 6.880 6.870 6.880 6.880 6.970 2,799,000 19,343,260 6.9108 5.606 5.598 5.606 5.606 5.680 3,434,799 5.6316 -1.01%
2018-05-07 0 6.950 6.930 6.950 6.810 6.970 2,029,000 14,050,160 6.9247 5.664 5.647 5.664 5.549 5.680 2,489,892 5.6429 0.43%
2018-05-04 0 6.920 6.910 6.920 6.750 6.980 3,205,000 21,944,160 6.8469 5.639 5.631 5.639 5.501 5.688 3,933,022 5.5795 2.37%
2018-05-03 0 6.760 6.750 6.760 6.740 7.000 3,554,000 24,191,875 6.8069 5.509 5.501 5.509 5.492 5.704 4,361,299 5.5469 -1.74%
2018-05-02 0 6.880 6.880 6.890 6.750 6.960 3,570,500 24,444,885 6.8463 5.606 5.606 5.615 5.501 5.672 4,381,547 5.5791 -0.58%
2018-04-30 0 6.920 6.910 6.920 6.700 6.920 2,508,320 17,161,542 6.8418 5.639 5.631 5.639 5.460 5.639 3,078,090 5.5754 3.28%
2018-04-27 0 6.700 6.690 6.700 6.650 6.950 2,902,500 19,545,202 6.7339 5.460 5.452 5.460 5.419 5.664 3,561,809 5.4874 -2.19%
2018-04-26 0 6.850 6.840 6.850 6.840 7.040 1,509,000 10,404,730 6.8951 5.582 5.574 5.582 5.574 5.737 1,851,773 5.6188 -2.56%
2018-04-25 0 7.030 7.020 7.030 6.990 7.110 2,642,000 18,551,180 7.0216 5.729 5.721 5.729 5.696 5.794 3,242,136 5.7219 -0.99%
2018-04-24 0 7.100 7.080 7.100 7.010 7.160 4,828,500 34,291,635 7.1019 5.786 5.769 5.786 5.712 5.835 5,925,304 5.7873 1.28%
2018-04-23 0 7.010 7.000 7.010 6.850 7.070 4,338,500 30,264,895 6.9759 5.712 5.704 5.712 5.582 5.761 5,323,999 5.6846 1.01%
2018-04-20 0 6.940 6.930 6.940 6.860 7.040 3,270,500 22,685,790 6.9365 5.655 5.647 5.655 5.590 5.737 4,013,401 5.6525 -0.72%
2018-04-19 0 6.990 6.980 6.990 6.930 7.060 2,158,000 15,090,725 6.9929 5.696 5.688 5.696 5.647 5.753 2,648,194 5.6985 1.01%
2018-04-18 0 6.920 6.920 6.930 6.880 7.020 3,481,500 24,215,735 6.9555 5.639 5.639 5.647 5.606 5.721 4,272,330 5.6680 -0.43%
2018-04-17 0 6.950 6.950 6.960 6.930 7.150 3,013,000 21,151,835 7.0202 5.664 5.664 5.672 5.647 5.826 3,697,409 5.7207 -2.11%
2018-04-16 0 7.100 7.080 7.100 7.030 7.190 4,198,500 29,732,350 7.0817 5.786 5.769 5.786 5.729 5.859 5,152,198 5.7708 -0.98%
2018-04-13 0 7.170 7.160 7.170 7.120 7.340 3,418,500 24,482,960 7.1619 5.843 5.835 5.843 5.802 5.981 4,195,019 5.8362 -0.14%
2018-04-12 0 7.180 7.180 7.190 7.100 7.310 4,677,500 33,739,660 7.2132 5.851 5.851 5.859 5.786 5.957 5,740,004 5.8780 -0.83%
2018-04-11 0 7.240 7.230 7.240 7.020 7.300 4,420,000 31,939,445 7.2261 5.900 5.892 5.900 5.721 5.949 5,424,012 5.8885 3.28%
2018-04-10 0 7.010 7.000 7.010 7.000 7.220 5,498,500 39,038,860 7.0999 5.712 5.704 5.712 5.704 5.884 6,747,496 5.7857 -1.68%
2018-04-09 0 7.130 7.120 7.130 7.000 7.220 5,259,500 37,491,420 7.1283 5.810 5.802 5.810 5.704 5.884 6,454,206 5.8088 3.33%
2018-04-06 0 6.900 6.880 6.900 6.840 7.080 1,669,000 11,511,767 6.8974 5.623 5.606 5.623 5.574 5.769 2,048,117 5.6207 -1.43%
2018-04-04 0 7.000 6.980 7.000 6.900 7.140 4,184,500 29,409,425 7.0282 5.704 5.688 5.704 5.623 5.818 5,135,018 5.7272 -0.28%
2018-04-03 0 7.020 7.010 7.020 6.910 7.110 4,080,500 28,469,167 6.9769 5.721 5.712 5.721 5.631 5.794 5,007,394 5.6854 -1.68%
2018-03-29 0 7.140 7.130 7.140 7.040 7.280 5,848,500 41,760,907 7.1404 5.818 5.810 5.818 5.737 5.932 7,176,999 5.8187 -0.56%
2018-03-28 0 7.180 7.170 7.180 7.000 7.500 7,224,000 52,001,280 7.1984 5.851 5.843 5.851 5.704 6.112 8,864,947 5.8659 -4.27%
2018-03-27 0 7.500 7.500 7.510 7.350 7.610 5,233,500 39,008,155 7.4536 6.112 6.112 6.120 5.989 6.201 6,422,301 6.0739 1.21%
2018-03-26 0 7.410 7.400 7.410 7.260 7.550 9,675,000 71,660,765 7.4068 6.038 6.030 6.038 5.916 6.152 11,872,697 6.0358 0.14%
2018-03-23 0 7.400 7.400 7.430 7.300 7.680 8,726,870 64,652,674 7.4085 6.030 6.030 6.055 5.949 6.258 10,709,197 6.0371 -5.01%
2018-03-22 0 7.790 7.780 7.790 7.650 8.290 15,442,000 120,855,470 7.8264 6.348 6.340 6.348 6.234 6.755 18,949,683 6.3777 -7.92%
2018-03-21 0 8.460 8.460 8.490 8.400 8.570 3,641,500 30,948,380 8.4988 6.894 6.894 6.918 6.845 6.984 4,468,674 6.9256 -0.24%
2018-03-20 0 8.480 8.480 8.490 8.380 8.580 2,463,020 20,887,088 8.4803 6.910 6.910 6.918 6.829 6.992 3,022,500 6.9105 -1.51%
2018-03-19 0 8.610 8.610 8.620 8.300 8.630 4,530,140 38,476,454 8.4934 7.016 7.016 7.024 6.764 7.033 5,559,171 6.9213 4.11%
2018-03-16 0 8.270 8.270 8.300 8.130 8.330 2,871,540 23,697,085 8.2524 6.739 6.739 6.764 6.625 6.788 3,523,816 6.7248 -0.12%
2018-03-15 0 8.280 8.280 8.300 8.150 8.340 2,572,500 21,193,945 8.2387 6.747 6.747 6.764 6.641 6.796 3,156,849 6.7136 0.24%
2018-03-14 0 8.260 8.240 8.260 8.210 8.480 2,570,500 21,330,400 8.2982 6.731 6.715 6.731 6.690 6.910 3,154,394 6.7621 -3.05%
2018-03-13 0 8.520 8.520 8.530 8.500 8.640 2,800,500 23,992,885 8.5674 6.943 6.943 6.951 6.927 7.041 3,436,639 6.9815 -0.35%
2018-03-12 0 8.550 8.540 8.550 8.400 8.650 2,068,000 17,645,870 8.5328 6.967 6.959 6.967 6.845 7.049 2,537,751 6.9534 1.91%
2018-03-09 0 8.390 8.380 8.390 8.350 8.440 2,416,000 20,247,610 8.3806 6.837 6.829 6.837 6.804 6.878 2,964,799 6.8293 0.84%
2018-03-08 0 8.320 8.300 8.320 8.230 8.390 1,265,000 10,531,375 8.3252 6.780 6.764 6.780 6.707 6.837 1,552,347 6.7842 0.85%
2018-03-07 0 8.250 8.240 8.250 8.140 8.400 3,421,000 28,298,630 8.2720 6.723 6.715 6.723 6.633 6.845 4,198,087 6.7408 1.23%
2018-03-06 0 8.150 8.130 8.150 8.020 8.180 1,480,500 12,041,760 8.1336 6.641 6.625 6.641 6.535 6.666 1,816,799 6.6280 2.13%
2018-03-05 0 7.980 7.980 7.990 7.960 8.220 1,958,500 15,734,512 8.0340 6.503 6.503 6.511 6.487 6.698 2,403,377 6.5468 -1.48%
2018-03-02 0 8.100 8.080 8.100 8.020 8.230 1,553,500 12,626,752 8.1279 6.601 6.584 6.601 6.535 6.707 1,906,381 6.6234 -2.29%
2018-03-01 0 8.290 8.270 8.290 8.020 8.340 1,278,000 10,550,235 8.2553 6.755 6.739 6.755 6.535 6.796 1,568,300 6.7272 1.97%
2018-02-28 0 8.130 8.130 8.140 7.900 8.160 4,694,000 37,723,985 8.0366 6.625 6.625 6.633 6.438 6.650 5,760,252 6.5490 0.62%
2018-02-27 0 8.080 8.070 8.080 7.990 8.490 3,952,000 32,392,105 8.1964 6.584 6.576 6.584 6.511 6.918 4,849,705 6.6792 -4.15%
2018-02-26 0 8.430 8.390 8.430 8.280 8.640 5,045,500 42,537,335 8.4307 6.870 6.837 6.870 6.747 7.041 6,191,596 6.8702 -2.09%
2018-02-23 0 8.610 8.610 8.620 8.550 8.960 4,096,000 35,609,125 8.6936 7.016 7.016 7.024 6.967 7.301 5,026,415 7.0844 -3.48%
2018-02-22 0 8.920 8.910 8.920 8.610 9.000 7,634,871 68,030,638 8.9105 7.269 7.261 7.269 7.016 7.334 9,369,148 7.2611 0.00%
2018-02-21 0 8.920 8.920 8.930 8.610 8.940 1,879,400 16,628,636 8.8478 7.269 7.269 7.277 7.016 7.285 2,306,310 7.2101 3.36%
2018-02-20 0 8.630 8.630 8.640 8.610 8.940 2,622,500 22,929,750 8.7435 7.033 7.033 7.041 7.016 7.285 3,218,206 7.1250 0.35%
2018-02-15 0 8.600 8.580 8.600 8.300 8.650 3,925,000 33,625,420 8.5670 7.008 6.992 7.008 6.764 7.049 4,816,572 6.9812 2.63%
2018-02-14 0 8.380 8.360 8.380 8.280 8.500 2,056,500 17,189,555 8.3586 6.829 6.813 6.829 6.747 6.927 2,523,638 6.8114 -1.18%
2018-02-13 0 8.480 8.460 8.480 8.220 8.530 4,273,000 35,966,362 8.4171 6.910 6.894 6.910 6.698 6.951 5,243,621 6.8591 3.41%
2018-02-12 0 8.200 8.190 8.200 8.100 8.370 6,997,160 57,529,173 8.2218 6.682 6.674 6.682 6.601 6.821 8,586,580 6.6999 -0.36%
2018-02-09 0 8.230 8.230 8.240 7.650 8.230 9,128,000 72,829,314 7.9787 6.707 6.707 6.715 6.234 6.707 11,201,444 6.5018 -1.20%
2018-02-08 0 8.330 8.330 8.350 7.860 8.360 11,475,000 93,845,591 8.1783 6.788 6.788 6.804 6.405 6.813 14,081,570 6.6644 7.35%
2018-02-07 0 7.760 7.740 7.760 7.640 7.920 5,799,000 45,056,295 7.7697 6.324 6.307 6.324 6.226 6.454 7,116,255 6.3315 0.00%
2018-02-06 0 7.760 7.710 7.760 7.520 7.810 6,142,500 47,100,115 7.6679 6.324 6.283 6.324 6.128 6.364 7,537,782 6.2485 -1.77%
2018-02-05 0 7.900 7.900 7.910 7.680 7.940 3,407,000 26,749,325 7.8513 6.438 6.438 6.446 6.258 6.470 4,180,907 6.3980 0.89%
2018-02-02 0 7.830 7.810 7.830 7.720 7.880 1,175,000 9,167,245 7.8019 6.381 6.364 6.381 6.291 6.421 1,441,904 6.3577 0.26%
2018-02-01 0 7.810 7.810 7.820 7.800 7.910 2,656,500 20,907,245 7.8702 6.364 6.364 6.372 6.356 6.446 3,259,930 6.4134 -0.13%
2018-01-31 0 7.820 7.820 7.830 7.810 7.990 2,085,000 16,361,030 7.8470 6.372 6.372 6.381 6.364 6.511 2,558,612 6.3945 -0.89%
2018-01-30 0 7.890 7.870 7.890 7.830 7.950 2,475,000 19,491,920 7.8755 6.430 6.413 6.430 6.381 6.478 3,037,201 6.4177 0.51%
2018-01-29 0 7.850 7.850 7.880 7.850 8.040 2,598,500 20,683,960 7.9600 6.397 6.397 6.421 6.397 6.552 3,188,755 6.4865 -1.51%
2018-01-26 0 7.970 7.970 7.980 7.840 8.040 2,062,000 16,430,115 7.9680 6.495 6.495 6.503 6.389 6.552 2,530,388 6.4931 1.53%
2018-01-25 0 7.850 7.850 7.880 7.830 7.970 1,795,500 14,166,325 7.8899 6.397 6.397 6.421 6.381 6.495 2,203,352 6.4294 -1.75%
2018-01-24 0 7.990 7.930 7.990 7.810 7.990 1,494,245 11,800,898 7.8976 6.511 6.462 6.511 6.364 6.511 1,833,666 6.4357 1.14%
2018-01-23 0 7.900 7.900 7.910 7.880 8.090 3,441,500 27,345,490 7.9458 6.438 6.438 6.446 6.421 6.592 4,223,244 6.4750 -0.25%
2018-01-22 0 7.920 7.910 7.920 7.830 8.090 3,728,500 29,500,755 7.9122 6.454 6.446 6.454 6.381 6.592 4,575,437 6.4476 -1.12%
2018-01-19 0 8.010 7.990 8.010 7.810 8.220 2,763,500 22,119,660 8.0042 6.527 6.511 6.527 6.364 6.698 3,391,235 6.5226 -0.62%
2018-01-18 0 8.060 8.060 8.070 8.000 8.200 3,123,719 25,339,367 8.1119 6.568 6.568 6.576 6.519 6.682 3,833,278 6.6104 -1.23%
2018-01-17 0 8.160 8.150 8.160 7.800 8.190 4,192,500 33,593,600 8.0128 6.650 6.641 6.650 6.356 6.674 5,144,835 6.5296 3.42%
2018-01-16 0 7.890 7.870 7.890 7.760 7.930 3,162,300 24,814,864 7.8471 6.430 6.413 6.430 6.324 6.462 3,880,623 6.3946 1.15%
2018-01-15 0 7.800 7.790 7.800 7.760 8.180 5,343,000 42,165,920 7.8918 6.356 6.348 6.356 6.324 6.666 6,556,674 6.4310 -3.70%
2018-01-12 0 8.100 8.100 8.110 8.080 8.480 7,262,823 59,526,030 8.1960 6.601 6.601 6.609 6.584 6.910 8,912,588 6.6789 -2.41%
2018-01-11 0 8.300 8.290 8.300 8.200 8.540 6,728,700 56,263,267 8.3617 6.764 6.755 6.764 6.682 6.959 8,257,138 6.8139 0.97%
2018-01-10 0 8.220 8.210 8.220 8.140 8.370 3,387,000 27,881,365 8.2319 6.698 6.690 6.698 6.633 6.821 4,156,364 6.7081 -1.44%
2018-01-09 0 8.340 8.340 8.350 8.210 8.590 5,679,500 47,782,595 8.4132 6.796 6.796 6.804 6.690 7.000 6,969,610 6.8558 1.71%
2018-01-08 0 8.200 8.200 8.210 8.170 8.250 4,390,000 35,979,955 8.1959 6.682 6.682 6.690 6.658 6.723 5,387,198 6.6788 -0.61%
2018-01-05 0 8.250 8.240 8.250 8.150 8.360 4,794,100 39,498,347 8.2389 6.723 6.715 6.723 6.641 6.813 5,883,090 6.7139 -0.60%
2018-01-04 0 8.300 8.290 8.300 7.900 8.340 7,677,000 62,837,385 8.1851 6.764 6.755 6.764 6.438 6.796 9,420,847 6.6700 4.27%
2018-01-03 0 7.960 7.960 7.970 7.830 8.030 2,388,500 18,981,035 7.9468 6.487 6.487 6.495 6.381 6.544 2,931,053 6.4758 0.00%
2018-01-02 0 7.960 7.960 7.980 7.800 8.200 6,975,000 55,181,660 7.9113 6.487 6.487 6.503 6.356 6.682 8,559,386 6.4469 -2.93%
2017-12-29 0 8.200 8.190 8.200 7.620 8.200 11,087,000 88,372,915 7.9709 6.682 6.674 6.682 6.209 6.682 13,605,435 6.4954 7.19%
2017-12-28 0 7.650 7.640 7.650 7.480 7.660 4,238,700 32,187,175 7.5936 6.234 6.226 6.234 6.095 6.242 5,201,530 6.1880 2.41%
2017-12-27 0 7.470 7.460 7.470 7.340 7.500 3,755,000 28,008,605 7.4590 6.087 6.079 6.087 5.981 6.112 4,607,956 6.0783 1.36%
2017-12-22 0 7.370 7.360 7.370 7.220 7.370 2,935,000 21,485,595 7.3205 6.006 5.998 6.006 5.884 6.006 3,601,691 5.9654 1.38%
2017-12-21 0 7.270 7.260 7.270 7.150 7.340 1,859,755 13,539,386 7.2802 5.924 5.916 5.924 5.826 5.981 2,282,202 5.9326 0.00%
2017-12-20 0 7.270 7.270 7.280 7.170 7.330 1,866,006 13,585,478 7.2805 5.924 5.924 5.932 5.843 5.973 2,289,873 5.9329 0.28%
2017-12-19 0 7.250 7.250 7.260 7.010 7.270 3,052,500 21,924,135 7.1824 5.908 5.908 5.916 5.712 5.924 3,745,882 5.8529 2.84%
2017-12-18 0 7.050 7.040 7.050 6.980 7.090 1,408,000 9,886,795 7.0219 5.745 5.737 5.745 5.688 5.778 1,727,830 5.7221 0.71%
2017-12-15 0 7.000 6.970 7.000 6.950 7.090 1,403,637 9,811,752 6.9902 5.704 5.680 5.704 5.664 5.778 1,722,476 5.6963 -0.71%
2017-12-14 0 7.050 7.040 7.050 6.930 7.120 2,599,000 18,257,005 7.0246 5.745 5.737 5.745 5.647 5.802 3,189,368 5.7243 -0.28%
2017-12-13 0 7.070 7.040 7.070 6.920 7.120 2,310,500 16,223,816 7.0218 5.761 5.737 5.761 5.639 5.802 2,835,335 5.7220 1.14%
2017-12-12 0 6.990 6.980 6.990 6.930 7.100 1,214,000 8,509,715 7.0096 5.696 5.688 5.696 5.647 5.786 1,489,763 5.7121 -1.27%
2017-12-11 0 7.080 7.050 7.080 6.800 7.100 2,913,000 20,490,165 7.0340 5.769 5.745 5.769 5.541 5.786 3,574,694 5.7320 2.16%
2017-12-08 0 6.930 6.920 6.930 6.790 6.960 2,144,000 14,756,935 6.8829 5.647 5.639 5.647 5.533 5.672 2,631,014 5.6088 0.29%
2017-12-07 0 6.910 6.900 6.910 6.780 6.950 2,980,494 20,555,223 6.8966 5.631 5.623 5.631 5.525 5.664 3,657,519 5.6200 1.32%
2017-12-06 0 6.820 6.820 6.880 6.580 7.060 5,899,500 40,374,835 6.8438 5.558 5.558 5.606 5.362 5.753 7,239,584 5.5770 -2.85%
2017-12-05 0 7.020 7.000 7.020 6.980 7.170 3,298,500 23,159,789 7.0213 5.721 5.704 5.721 5.688 5.843 4,047,761 5.7216 -0.85%
2017-12-04 0 7.080 7.070 7.080 7.070 7.100 1,498,500 10,613,785 7.0829 5.769 5.761 5.769 5.761 5.786 1,838,887 5.7719 -0.70%
2017-12-01 0 7.130 7.120 7.130 7.080 7.200 1,643,500 11,702,600 7.1205 5.810 5.802 5.810 5.769 5.867 2,016,824 5.8025 0.14%
2017-11-30 0 7.120 7.100 7.120 7.100 7.170 1,145,000 8,154,710 7.1220 5.802 5.786 5.802 5.786 5.843 1,405,089 5.8037 -0.70%
2017-11-29 0 7.170 7.150 7.170 7.110 7.360 3,274,000 23,739,025 7.2508 5.843 5.826 5.843 5.794 5.998 4,017,696 5.9086 0.14%
2017-11-28 0 7.160 7.150 7.160 7.090 7.250 2,685,500 19,164,675 7.1364 5.835 5.826 5.835 5.778 5.908 3,295,517 5.8154 -0.28%
2017-11-27 0 7.180 7.160 7.180 7.120 7.250 2,063,500 14,790,200 7.1675 5.851 5.835 5.851 5.802 5.908 2,532,228 5.8408 0.00%
2017-11-24 0 7.180 7.170 7.180 7.110 7.280 2,753,500 19,755,225 7.1746 5.851 5.843 5.851 5.794 5.932 3,378,963 5.8465 -1.10%
2017-11-23 0 7.260 7.220 7.260 7.200 7.340 2,781,500 20,188,915 7.2583 5.916 5.884 5.916 5.867 5.981 3,413,324 5.9147 -0.82%
2017-11-22 0 7.320 7.290 7.320 7.250 7.330 3,724,500 27,164,705 7.2935 5.965 5.941 5.965 5.908 5.973 4,570,528 5.9435 0.27%
2017-11-21 0 7.300 7.300 7.330 7.290 7.410 3,450,500 25,293,075 7.3303 5.949 5.949 5.973 5.941 6.038 4,234,288 5.9734 -0.14%
2017-11-20 0 7.310 7.310 7.320 7.300 7.470 4,349,000 32,060,460 7.3719 5.957 5.957 5.965 5.949 6.087 5,336,884 6.0073 -1.75%
2017-11-17 0 7.440 7.430 7.440 7.400 7.570 2,988,000 22,288,730 7.4594 6.063 6.055 6.063 6.030 6.169 3,666,730 6.0786 -0.80%
2017-11-16 0 7.500 7.500 7.510 7.400 7.580 2,680,500 20,053,180 7.4811 6.112 6.112 6.120 6.030 6.177 3,289,381 6.0963 0.00%
2017-11-15 0 7.500 7.480 7.500 7.480 7.590 2,393,000 18,025,115 7.5324 6.112 6.095 6.112 6.095 6.185 2,936,575 6.1381 -1.06%
2017-11-14 0 7.580 7.580 7.590 7.440 7.600 4,090,500 30,811,817 7.5325 6.177 6.177 6.185 6.063 6.193 5,019,666 6.1382 1.47%
2017-11-13 0 7.470 7.470 7.500 7.410 7.510 3,686,900 27,551,421 7.4728 6.087 6.087 6.112 6.038 6.120 4,524,387 6.0895 0.00%
2017-11-10 0 7.470 7.460 7.470 7.370 7.510 3,473,600 25,967,560 7.4757 6.087 6.079 6.087 6.006 6.120 4,262,636 6.0919 1.22%
2017-11-09 0 7.380 7.380 7.390 7.310 7.400 2,346,000 17,298,735 7.3737 6.014 6.014 6.022 5.957 6.030 2,878,899 6.0088 -0.27%
2017-11-08 0 7.400 7.380 7.400 7.230 7.400 4,826,500 35,434,097 7.3416 6.030 6.014 6.030 5.892 6.030 5,922,850 5.9826 1.37%
2017-11-07 0 7.300 7.280 7.300 7.220 7.470 6,139,500 45,121,221 7.3493 5.949 5.932 5.949 5.884 6.087 7,534,100 5.9889 -0.82%
2017-11-06 0 7.360 7.350 7.360 7.310 7.570 5,084,000 37,664,340 7.4084 5.998 5.989 5.998 5.957 6.169 6,238,841 6.0371 -1.21%
2017-11-03 0 7.450 7.440 7.450 7.430 7.610 2,384,500 17,913,885 7.5126 6.071 6.063 6.071 6.055 6.201 2,926,144 6.1220 -0.67%
2017-11-02 0 7.500 7.500 7.510 7.450 7.660 3,078,500 23,212,650 7.5402 6.112 6.112 6.120 6.071 6.242 3,777,788 6.1445 0.00%
2017-11-01 0 7.500 7.500 7.510 7.410 7.510 2,511,000 18,744,485 7.4649 6.112 6.112 6.120 6.038 6.120 3,081,379 6.0831 -0.13%
2017-10-31 0 7.510 7.510 7.520 7.400 7.530 2,266,000 16,941,700 7.4765 6.120 6.120 6.128 6.030 6.136 2,780,727 6.0925 -0.40%
2017-10-30 0 7.540 7.530 7.540 7.300 7.740 4,957,000 37,187,570 7.5020 6.144 6.136 6.144 5.949 6.307 6,082,993 6.1134 3.29%
2017-10-27 0 7.300 7.300 7.330 7.280 7.520 4,573,000 33,700,435 7.3694 5.949 5.949 5.973 5.932 6.128 5,611,767 6.0053 -1.75%
2017-10-26 0 7.430 7.430 7.440 7.430 7.550 4,247,500 31,784,735 7.4832 6.055 6.055 6.063 6.055 6.152 5,212,329 6.0980 -1.59%
2017-10-25 0 7.550 7.530 7.550 7.510 7.670 2,294,000 17,363,175 7.5690 6.152 6.136 6.152 6.120 6.250 2,815,087 6.1679 -0.66%
2017-10-24 0 7.600 7.600 7.610 7.530 7.720 2,595,500 19,670,115 7.5785 6.193 6.193 6.201 6.136 6.291 3,185,073 6.1757 -0.65%
2017-10-23 0 7.650 7.640 7.650 7.410 7.730 3,069,200 23,411,595 7.6279 6.234 6.226 6.234 6.038 6.299 3,766,375 6.2159 -0.65%
2017-10-20 0 7.700 7.660 7.700 7.510 7.710 2,881,500 21,973,055 7.6256 6.275 6.242 6.275 6.120 6.283 3,536,039 6.2140 1.32%
2017-10-19 0 7.600 7.600 7.610 7.430 7.850 4,226,000 32,397,555 7.6662 6.193 6.193 6.201 6.055 6.397 5,185,945 6.2472 -2.31%
2017-10-18 0 7.780 7.780 7.790 7.720 7.900 2,723,500 21,336,675 7.8343 6.340 6.340 6.348 6.291 6.438 3,342,149 6.3841 -0.89%
2017-10-17 0 7.850 7.850 7.860 7.720 7.890 2,754,000 21,388,975 7.7665 6.397 6.397 6.405 6.291 6.430 3,379,577 6.3289 0.38%
2017-10-16 0 7.820 7.810 7.820 7.780 7.940 1,833,000 14,394,795 7.8531 6.372 6.364 6.372 6.340 6.470 2,249,370 6.3995 -1.14%
2017-10-13 0 7.910 7.910 7.920 7.700 7.950 3,659,500 28,586,325 7.8115 6.446 6.446 6.454 6.275 6.478 4,490,763 6.3656 1.15%
2017-10-12 0 7.820 7.800 7.820 7.720 7.820 3,309,970 25,722,489 7.7712 6.372 6.356 6.372 6.291 6.372 4,061,837 6.3327 0.26%
2017-10-11 0 7.800 7.780 7.800 7.710 7.970 6,423,000 50,089,152 7.7984 6.356 6.340 6.356 6.283 6.495 7,881,998 6.3549 -1.76%
2017-10-10 0 7.940 7.930 7.940 7.330 7.960 10,981,500 85,368,392 7.7738 6.470 6.462 6.470 5.973 6.487 13,475,971 6.3349 5.73%
2017-10-09 0 7.510 7.500 7.510 7.440 7.650 8,126,000 61,235,234 7.5357 6.120 6.112 6.120 6.063 6.234 9,971,838 6.1408 0.94%
2017-10-06 0 7.440 7.430 7.440 7.350 7.520 3,010,000 22,366,475 7.4307 6.063 6.055 6.063 5.989 6.128 3,693,728 6.0553 0.00%
2017-10-04 0 7.440 7.430 7.440 7.430 7.660 2,984,500 22,469,720 7.5288 6.063 6.055 6.063 6.055 6.242 3,662,435 6.1352 -2.62%
2017-10-03 0 7.640 7.620 7.640 7.510 7.700 1,868,000 14,155,235 7.5777 6.226 6.209 6.226 6.120 6.275 2,292,320 6.1751 1.06%
2017-09-29 0 7.560 7.560 7.570 7.370 7.580 2,666,000 20,046,920 7.5195 6.161 6.161 6.169 6.006 6.177 3,271,587 6.1276 2.02%
2017-09-28 0 7.410 7.410 7.430 7.340 7.600 3,073,500 22,776,040 7.4105 6.038 6.038 6.055 5.981 6.193 3,771,652 6.0387 -2.63%
2017-09-27 0 7.610 7.600 7.610 7.520 7.680 1,843,000 13,993,460 7.5928 6.201 6.193 6.201 6.128 6.258 2,261,641 6.1873 -0.39%
2017-09-26 0 7.640 7.590 7.640 7.410 7.680 1,769,000 13,447,640 7.6018 6.226 6.185 6.226 6.038 6.258 2,170,832 6.1947 1.19%
2017-09-25 0 7.550 7.550 7.560 7.500 7.820 3,351,500 25,551,260 7.6238 6.152 6.152 6.161 6.112 6.372 4,112,800 6.2126 -2.96%
2017-09-22 0 7.780 7.760 7.780 7.710 8.000 2,540,000 19,795,550 7.7935 6.340 6.324 6.340 6.283 6.519 3,116,966 6.3509 0.00%
2017-09-21 0 7.780 7.780 7.840 7.710 7.950 3,638,000 28,363,205 7.7964 6.340 6.340 6.389 6.283 6.478 4,464,379 6.3532 -2.02%
2017-09-20 0 7.940 7.940 7.950 7.860 8.250 16,510,500 132,503,535 8.0254 6.470 6.470 6.478 6.405 6.723 20,260,895 6.5399 1.02%
2017-09-19 0 7.860 7.860 7.870 7.380 7.890 19,284,750 147,890,269 7.6688 6.405 6.405 6.413 6.014 6.430 23,665,321 6.2492 8.86%
2017-09-18 0 7.220 7.220 7.230 7.170 7.330 3,587,000 25,952,605 7.2352 5.884 5.884 5.892 5.843 5.973 4,401,795 5.8959 -0.55%
2017-09-15 0 7.260 7.250 7.260 7.220 7.300 3,571,500 25,944,235 7.2642 5.916 5.908 5.916 5.884 5.949 4,382,774 5.9196 -0.55%
2017-09-14 0 7.300 7.300 7.330 7.230 7.380 4,865,000 35,517,730 7.3007 5.949 5.949 5.973 5.892 6.014 5,970,095 5.9493 -0.54%
2017-09-13 0 7.340 7.320 7.340 7.220 7.380 4,435,500 32,484,485 7.3237 5.981 5.965 5.981 5.884 6.014 5,443,033 5.9681 1.10%
2017-09-12 0 7.260 7.250 7.260 7.160 7.260 3,555,000 25,665,837 7.2196 5.916 5.908 5.916 5.835 5.916 4,362,526 5.8833 0.83%
2017-09-11 0 7.200 7.200 7.230 7.200 7.350 4,570,500 33,315,070 7.2892 5.867 5.867 5.892 5.867 5.989 5,608,699 5.9399 0.00%
2017-09-08 0 7.200 7.200 7.230 7.180 7.320 2,514,500 18,154,867 7.2201 5.867 5.867 5.892 5.851 5.965 3,085,674 5.8836 -0.55%
2017-09-07 0 7.240 7.220 7.240 7.160 7.260 2,297,500 16,583,002 7.2178 5.900 5.884 5.900 5.835 5.916 2,819,382 5.8818 0.84%
2017-09-06 0 7.180 7.170 7.180 7.160 7.290 3,639,500 26,249,962 7.2125 5.851 5.843 5.851 5.835 5.941 4,466,220 5.8774 -1.10%
2017-09-05 0 7.260 7.260 7.270 7.050 7.330 6,735,750 48,681,305 7.2273 5.916 5.916 5.924 5.745 5.973 8,265,790 5.8895 3.71%
2017-09-04 0 7.000 7.000 7.010 7.000 7.090 4,533,122 31,866,230 7.0296 5.704 5.704 5.712 5.704 5.778 5,562,830 5.7284 -1.41%
2017-09-01 0 7.100 7.070 7.100 7.030 7.110 8,897,500 62,894,863 7.0688 5.786 5.761 5.786 5.729 5.794 10,918,586 5.7603 0.14%
2017-08-31 0 7.090 7.070 7.090 7.070 7.120 4,443,000 31,495,149 7.0887 5.778 5.761 5.778 5.761 5.802 5,452,237 5.7766 -0.14%
2017-08-30 0 7.100 7.090 7.100 7.000 7.180 11,745,000 83,326,398 7.0946 5.786 5.778 5.786 5.704 5.851 14,412,901 5.7814 -0.70%
2017-08-29 0 7.150 7.140 7.150 7.140 7.290 6,558,500 47,157,822 7.1903 5.826 5.818 5.826 5.818 5.941 8,048,277 5.8594 -1.24%
2017-08-28 0 7.240 7.230 7.240 7.170 7.600 17,638,200 128,879,125 7.3068 5.900 5.892 5.900 5.843 6.193 21,644,754 5.9543 -3.60%
2017-08-25 0 7.510 7.510 7.520 7.350 7.640 9,289,500 69,879,438 7.5224 6.120 6.120 6.128 5.989 6.226 11,399,629 6.1300 0.27%
2017-08-24 0 7.490 7.480 7.490 7.490 7.950 43,927,162 335,934,068 7.6475 6.104 6.095 6.104 6.104 6.478 53,905,309 6.2319 -12.30%
2017-08-22 0 8.540 8.530 8.540 8.400 8.720 4,872,500 41,491,400 8.5154 6.959 6.951 6.959 6.845 7.106 5,979,299 6.9392 -1.04%
2017-08-21 0 8.630 8.610 8.630 8.140 8.630 16,351,000 138,226,955 8.4537 7.033 7.016 7.033 6.633 7.033 20,065,164 6.8889 5.50%
2017-08-18 0 8.180 8.160 8.180 7.820 8.230 10,673,280 85,848,987 8.0434 6.666 6.650 6.666 6.372 6.707 13,097,738 6.5545 2.51%
2017-08-17 0 7.980 7.970 7.980 7.730 8.040 12,829,500 100,666,542 7.8465 6.503 6.495 6.503 6.299 6.552 15,743,748 6.3941 2.57%
2017-08-16 0 7.780 7.760 7.780 7.660 7.830 6,614,500 51,370,762 7.7664 6.340 6.324 6.340 6.242 6.381 8,116,998 6.3288 1.04%
2017-08-15 0 7.700 7.650 7.700 7.640 7.800 3,523,500 27,199,497 7.7195 6.275 6.234 6.275 6.226 6.356 4,323,870 6.2905 0.39%
2017-08-14 0 7.670 7.670 7.690 7.500 7.790 3,894,500 29,843,745 7.6630 6.250 6.250 6.267 6.112 6.348 4,779,144 6.2446 -0.65%
2017-08-11 0 7.720 7.700 7.720 7.590 7.800 5,200,000 39,821,112 7.6579 6.291 6.275 6.291 6.185 6.356 6,381,191 6.2404 -0.52%
2017-08-10 0 7.760 7.760 7.790 7.720 7.900 2,334,500 18,236,425 7.8117 6.324 6.324 6.348 6.291 6.438 2,864,787 6.3657 -1.40%
2017-08-09 0 7.870 7.870 7.900 7.830 8.040 3,505,000 27,694,900 7.9015 6.413 6.413 6.438 6.381 6.552 4,301,168 6.4389 -1.75%
2017-08-08 0 8.010 8.010 8.020 7.830 8.030 3,248,500 25,883,580 7.9679 6.527 6.527 6.535 6.381 6.544 3,986,404 6.4930 0.88%
2017-08-07 0 7.940 7.920 7.940 7.800 7.960 4,001,279 31,698,195 7.9220 6.470 6.454 6.470 6.356 6.487 4,910,178 6.4556 1.66%
2017-08-04 0 7.810 7.810 7.830 7.700 7.840 2,655,566 20,662,286 7.7807 6.364 6.364 6.381 6.275 6.389 3,258,783 6.3405 1.30%
2017-08-03 0 7.710 7.700 7.710 7.640 7.800 3,144,000 24,224,087 7.7049 6.283 6.275 6.283 6.226 6.356 3,858,166 6.2787 -1.15%
2017-08-02 0 7.800 7.800 7.810 7.690 7.890 2,485,500 19,364,560 7.7910 6.356 6.356 6.364 6.267 6.430 3,050,087 6.3489 1.04%
2017-08-01 0 7.720 7.710 7.720 7.520 7.800 2,756,924 21,242,494 7.7051 6.291 6.283 6.291 6.128 6.356 3,383,165 6.2789 1.31%
2017-07-31 0 7.620 7.610 7.620 7.520 7.750 7,605,639 57,804,077 7.6002 6.209 6.201 6.209 6.128 6.315 9,333,276 6.1933 0.00%
2017-07-28 0 7.620 7.620 7.640 7.620 7.870 5,104,000 39,535,155 7.7459 6.209 6.209 6.226 6.209 6.413 6,263,384 6.3121 -2.93%
2017-07-27 0 7.850 7.850 7.870 7.800 7.910 2,564,710 20,180,727 7.8686 6.397 6.397 6.413 6.356 6.446 3,147,289 6.4121 -0.63%
2017-07-26 0 7.900 7.900 7.910 7.830 7.920 3,306,338 26,093,063 7.8918 6.438 6.438 6.446 6.381 6.454 4,057,380 6.4310 0.25%
2017-07-25 0 7.880 7.880 7.890 7.860 7.980 3,184,500 25,201,627 7.9138 6.421 6.421 6.430 6.405 6.503 3,907,866 6.4489 0.25%
2017-07-24 0 7.860 7.860 7.870 7.850 7.960 2,953,285 23,293,762 7.8874 6.405 6.405 6.413 6.397 6.487 3,624,130 6.4274 -0.76%
2017-07-21 0 7.920 7.880 7.920 7.850 8.010 2,994,000 23,729,420 7.9257 6.454 6.421 6.454 6.397 6.527 3,674,093 6.4586 0.38%
2017-07-20 0 7.890 7.880 7.890 7.850 8.030 5,574,500 44,036,030 7.8995 6.430 6.421 6.430 6.397 6.544 6,840,759 6.4373 -0.88%
2017-07-19 0 7.960 7.950 7.960 7.900 8.020 4,654,500 37,071,697 7.9647 6.487 6.478 6.487 6.438 6.535 5,711,779 6.4904 -0.62%
2017-07-18 0 8.010 8.000 8.010 7.840 8.020 3,619,287 28,712,772 7.9333 6.527 6.519 6.527 6.389 6.535 4,441,416 6.4648 0.25%
2017-07-17 0 7.990 7.970 7.990 7.900 8.090 4,566,000 36,354,600 7.9620 6.511 6.495 6.511 6.438 6.592 5,603,176 6.4882 -0.50%
2017-07-14 0 8.030 8.020 8.030 8.010 8.110 1,581,500 12,707,880 8.0353 6.544 6.535 6.544 6.527 6.609 1,940,741 6.5480 -0.37%
2017-07-13 0 8.060 8.050 8.060 8.010 8.170 2,575,000 20,736,220 8.0529 6.568 6.560 6.568 6.527 6.658 3,159,917 6.5623 -0.49%
2017-07-12 0 8.100 8.040 8.100 7.990 8.260 5,007,000 40,729,960 8.1346 6.601 6.552 6.601 6.511 6.731 6,144,351 6.6288 -0.61%
2017-07-11 0 8.150 8.150 8.160 8.040 8.170 2,482,140 20,149,868 8.1179 6.641 6.641 6.650 6.552 6.658 3,045,963 6.6153 1.24%
2017-07-10 0 8.050 8.040 8.050 8.020 8.240 2,743,000 22,294,140 8.1276 6.560 6.552 6.560 6.535 6.715 3,366,078 6.6232 -1.23%
2017-07-07 0 8.150 8.150 8.160 8.000 8.350 11,116,639 91,235,694 8.2071 6.641 6.641 6.650 6.519 6.804 13,641,807 6.6879 1.87%
2017-07-06 0 8.000 8.000 8.010 7.900 8.080 3,836,000 30,667,732 7.9947 6.519 6.519 6.527 6.438 6.584 4,707,355 6.5149 -0.50%
2017-07-05 0 8.040 8.040 8.050 7.900 8.050 2,279,500 18,198,092 7.9834 6.552 6.552 6.560 6.438 6.560 2,797,293 6.5056 1.77%
2017-07-04 0 7.900 7.900 7.940 7.840 8.160 5,252,000 42,031,423 8.0029 6.438 6.438 6.470 6.389 6.650 6,445,003 6.5216 -0.88%
2017-07-03 0 7.970 7.920 7.970 7.850 8.000 5,409,000 42,908,515 7.9328 6.495 6.454 6.495 6.397 6.519 6,637,666 6.4644 1.53%
2017-06-30 0 7.850 7.830 7.850 7.710 7.980 3,861,500 30,434,894 7.8816 6.397 6.381 6.397 6.283 6.503 4,738,648 6.4227 0.51%
2017-06-29 0 7.810 7.790 7.810 7.720 7.980 6,523,639 50,933,885 7.8076 6.364 6.348 6.364 6.291 6.503 8,005,497 6.3624 -1.14%
2017-06-28 0 7.900 7.890 7.900 7.840 7.990 4,140,500 32,697,335 7.8970 6.438 6.430 6.438 6.389 6.511 5,081,023 6.4352 -1.13%
2017-06-27 0 7.990 7.970 7.990 7.950 8.090 5,300,500 42,312,565 7.9827 6.511 6.495 6.511 6.478 6.592 6,504,520 6.5051 -0.13%
2017-06-26 0 8.000 7.990 8.000 7.990 8.120 5,352,995 42,968,999 8.0271 6.519 6.511 6.519 6.511 6.617 6,568,939 6.5412 0.38%
2017-06-23 0 7.970 7.960 7.970 7.940 8.240 120,989,100 968,130,403 8.0018 6.495 6.487 6.495 6.470 6.715 148,472,028 6.5206 -3.51%
2017-06-22 0 8.260 8.260 8.270 8.250 8.400 3,711,000 31,008,040 8.3557 6.731 6.731 6.739 6.723 6.845 4,553,961 6.8090 -0.72%
2017-06-21 0 8.320 8.260 8.320 8.120 8.320 5,262,385 43,304,542 8.2291 6.780 6.731 6.780 6.617 6.780 6,457,747 6.7058 1.46%
2017-06-20 0 8.200 8.200 8.220 8.170 8.320 6,525,495 53,573,488 8.2099 6.682 6.682 6.698 6.658 6.780 8,007,775 6.6902 -0.49%
2017-06-19 0 8.240 8.230 8.240 8.190 8.330 3,615,500 29,779,900 8.2367 6.715 6.707 6.715 6.674 6.788 4,436,768 6.7121 -0.36%
2017-06-16 0 8.270 8.270 8.280 8.130 8.340 21,449,000 177,098,775 8.2567 6.739 6.739 6.747 6.625 6.796 26,321,185 6.7284 1.60%
2017-06-15 0 8.140 8.140 8.150 8.010 8.250 9,342,000 76,157,117 8.1521 6.633 6.633 6.641 6.527 6.723 11,464,055 6.6431 0.62%
2017-06-14 0 8.090 8.080 8.090 8.000 8.440 12,091,500 98,699,980 8.1628 6.592 6.584 6.592 6.519 6.878 14,838,110 6.6518 -1.22%
2017-06-13 0 8.190 8.170 8.190 7.680 8.190 19,614,483 157,141,336 8.0115 6.674 6.658 6.674 6.258 6.674 24,069,954 6.5285 4.73%
2017-06-12 0 7.820 7.810 7.820 7.670 7.960 4,077,500 31,713,912 7.7778 6.372 6.364 6.372 6.250 6.487 5,003,713 6.3381 0.13%
2017-06-09 0 7.810 7.790 7.810 7.640 7.880 7,497,911 58,423,222 7.7919 6.364 6.348 6.364 6.226 6.421 9,201,077 6.3496 1.56%
2017-06-08 0 7.690 7.690 7.700 7.690 8.010 12,677,000 99,057,350 7.8139 6.267 6.267 6.275 6.267 6.527 15,556,607 6.3675 -4.35%
2017-06-07 0 8.040 8.040 8.050 7.850 8.050 5,873,500 46,728,670 7.9558 6.552 6.552 6.560 6.397 6.560 7,207,678 6.4832 1.13%
2017-06-06 0 7.950 7.950 7.960 7.800 8.200 18,536,925 147,742,013 7.9701 6.478 6.478 6.487 6.356 6.682 22,747,626 6.4948 -2.93%
2017-06-05 0 8.190 8.150 8.190 8.110 8.430 4,004,995 32,811,899 8.1927 6.674 6.641 6.674 6.609 6.870 4,914,738 6.6762 -1.09%
2017-06-02 0 8.280 8.230 8.280 8.060 8.280 6,031,000 49,290,472 8.1729 6.747 6.707 6.747 6.568 6.747 7,400,954 6.6600 2.48%
2017-06-01 0 8.180 8.180 8.200 8.100 8.440 9,325,883 76,840,084 8.2394 6.584 6.584 6.600 6.520 6.794 11,585,914 6.6322 -2.15%
2017-05-31 0 8.360 8.290 8.360 8.210 8.420 7,434,995 61,982,336 8.3366 6.729 6.673 6.729 6.608 6.778 9,236,789 6.7104 -0.36%
2017-05-29 0 8.390 8.300 8.390 8.180 8.470 2,199,139 18,415,672 8.3740 6.753 6.681 6.753 6.584 6.818 2,732,078 6.7405 0.72%
2017-05-26 0 8.330 8.330 8.350 8.300 8.500 2,253,000 18,873,407 8.3770 6.705 6.705 6.721 6.681 6.842 2,798,991 6.7429 -0.83%
2017-05-25 0 8.400 8.390 8.400 8.240 8.500 5,194,000 43,743,750 8.4220 6.761 6.753 6.761 6.633 6.842 6,452,712 6.7791 2.44%
2017-05-24 0 8.200 8.200 8.230 8.050 8.330 8,133,000 66,553,447 8.1831 6.600 6.600 6.625 6.480 6.705 10,103,948 6.5869 -0.61%
2017-05-23 0 8.250 8.240 8.250 8.080 8.580 13,612,639 112,567,617 8.2693 6.641 6.633 6.641 6.504 6.906 16,911,521 6.6563 -3.28%
2017-05-22 0 8.530 8.510 8.530 8.400 8.710 5,919,500 50,603,160 8.5486 6.866 6.850 6.866 6.761 7.011 7,354,029 6.8810 -0.81%
2017-05-19 0 8.600 8.580 8.600 8.540 8.740 5,092,500 43,852,520 8.6112 6.922 6.906 6.922 6.874 7.035 6,326,615 6.9314 1.42%
2017-05-18 0 8.480 8.480 8.500 8.400 9.010 14,794,500 128,492,420 8.6851 6.826 6.826 6.842 6.761 7.252 18,379,794 6.9910 -4.72%
2017-05-17 0 8.900 8.900 8.920 8.790 9.160 12,167,364 109,381,649 8.9898 7.164 7.164 7.180 7.075 7.373 15,115,998 7.2362 1.25%
2017-05-16 0 8.790 8.790 8.800 8.780 9.120 7,453,000 66,239,505 8.8876 7.075 7.075 7.083 7.067 7.341 9,259,157 7.1539 -2.33%
2017-05-15 0 9.000 8.990 9.000 8.900 9.300 11,620,500 105,201,135 9.0531 7.244 7.236 7.244 7.164 7.486 14,436,608 7.2871 -0.44%
2017-05-12 0 9.040 9.040 9.060 8.570 9.250 19,867,000 179,955,292 9.0580 7.277 7.277 7.293 6.898 7.446 24,681,561 7.2911 4.51%
2017-05-11 0 8.650 8.640 8.650 8.500 8.860 6,192,717 53,816,221 8.6902 6.963 6.955 6.963 6.842 7.132 7,693,458 6.9951 0.12%
2017-05-10 0 8.640 8.620 8.640 8.380 8.950 20,032,477 174,186,736 8.6952 6.955 6.939 6.955 6.745 7.204 24,887,140 6.9991 3.10%
2017-05-09 0 8.380 8.380 8.390 8.080 8.490 9,257,500 76,985,492 8.3160 6.745 6.745 6.753 6.504 6.834 11,500,959 6.6938 4.10%
2017-05-08 0 8.050 8.040 8.050 8.000 8.640 25,724,000 214,544,074 8.3402 6.480 6.472 6.480 6.439 6.955 31,957,944 6.7133 0.63%
2017-05-05 0 8.000 8.000 8.050 7.910 8.130 5,232,500 41,822,935 7.9929 6.439 6.439 6.480 6.367 6.544 6,500,542 6.4338 -0.62%
2017-05-04 0 8.050 8.050 8.100 7.980 8.360 7,084,000 57,715,492 8.1473 6.480 6.480 6.520 6.423 6.729 8,800,734 6.5580 -1.83%
2017-05-02 0 8.200 8.200 8.240 8.200 8.400 3,327,000 27,546,785 8.2798 6.600 6.600 6.633 6.600 6.761 4,133,264 6.6647 -0.49%
2017-04-28 0 8.240 8.230 8.240 8.120 8.260 3,884,639 31,942,446 8.2228 6.633 6.625 6.633 6.536 6.649 4,826,041 6.6188 0.61%
2017-04-27 0 8.190 8.180 8.190 7.940 8.200 4,411,500 35,823,810 8.1206 6.592 6.584 6.592 6.391 6.600 5,480,581 6.5365 1.36%
2017-04-26 0 8.080 8.080 8.090 7.920 8.230 4,657,000 37,651,750 8.0850 6.504 6.504 6.512 6.375 6.625 5,785,576 6.5079 -0.49%
2017-04-25 0 8.120 8.110 8.120 8.100 8.350 6,622,378 54,306,065 8.2004 6.536 6.528 6.536 6.520 6.721 8,227,243 6.6008 -0.25%
2017-04-24 0 8.140 8.110 8.140 7.930 8.340 5,609,978 45,843,460 8.1718 6.552 6.528 6.552 6.383 6.713 6,969,498 6.5777 0.49%
2017-04-21 0 8.100 8.100 8.130 8.100 8.530 6,146,500 50,755,330 8.2576 6.520 6.520 6.544 6.520 6.866 7,636,041 6.6468 -4.59%
2017-04-20 0 8.490 8.480 8.490 7.820 8.490 17,302,200 142,510,222 8.2365 6.834 6.826 6.834 6.295 6.834 21,495,209 6.6299 8.57%
2017-04-19 0 7.820 7.820 7.830 7.670 7.920 5,201,500 40,612,327 7.8078 6.295 6.295 6.303 6.174 6.375 6,462,030 6.2848 1.56%
2017-04-18 0 7.700 7.700 7.720 7.510 7.820 4,663,500 35,828,070 7.6827 6.198 6.198 6.214 6.045 6.295 5,793,651 6.1840 1.32%
2017-04-13 0 7.600 7.600 7.670 7.600 7.810 2,965,000 22,908,555 7.7263 6.117 6.117 6.174 6.117 6.287 3,683,537 6.2192 -2.44%
2017-04-12 0 7.790 7.770 7.790 7.690 7.900 2,959,500 22,907,605 7.7404 6.270 6.254 6.270 6.190 6.359 3,676,704 6.2305 0.39%
2017-04-11 0 7.760 7.760 7.770 7.490 7.850 7,821,500 59,818,195 7.6479 6.246 6.246 6.254 6.029 6.319 9,716,959 6.1561 -0.13%
2017-04-10 0 7.770 7.750 7.770 7.740 7.960 3,008,500 23,664,225 7.8658 6.254 6.238 6.254 6.230 6.407 3,737,579 6.3314 -1.40%
2017-04-07 0 7.880 7.880 7.920 7.710 7.960 8,979,500 70,629,440 7.8656 6.343 6.343 6.375 6.206 6.407 11,155,589 6.3313 1.29%
2017-04-06 0 7.780 7.750 7.790 7.570 7.920 9,377,712 72,839,026 7.7672 6.262 6.238 6.270 6.093 6.375 11,650,303 6.2521 3.46%
2017-04-05 0 7.520 7.520 7.540 7.460 7.940 10,458,000 79,848,480 7.6352 6.053 6.053 6.069 6.005 6.391 12,992,388 6.1458 -3.96%
2017-04-03 0 7.830 7.810 7.830 7.780 8.080 1,269,808 10,090,382 7.9464 6.303 6.287 6.303 6.262 6.504 1,577,533 6.3963 -0.63%
2017-03-31 0 7.880 7.880 7.910 7.320 7.920 4,911,139 37,786,347 7.6940 6.343 6.343 6.367 5.892 6.375 6,101,303 6.1932 2.34%
2017-03-30 0 7.700 7.700 7.750 7.700 7.960 4,113,000 31,835,910 7.7403 6.198 6.198 6.238 6.198 6.407 5,109,743 6.2304 -2.53%
2017-03-29 0 7.900 7.900 7.930 7.810 8.150 7,743,000 61,557,060 7.9500 6.359 6.359 6.383 6.287 6.560 9,619,436 6.3992 -1.13%
2017-03-28 0 7.990 7.940 8.000 7.840 8.030 6,262,000 49,617,390 7.9236 6.431 6.391 6.439 6.311 6.464 7,779,531 6.3779 1.91%
2017-03-27 0 7.840 7.840 7.860 7.840 8.400 20,077,500 163,348,175 8.1359 6.311 6.311 6.327 6.311 6.761 24,943,074 6.5488 -3.92%
2017-03-24 0 8.160 8.150 8.160 7.930 8.200 20,477,500 165,234,115 8.0691 6.568 6.560 6.568 6.383 6.600 25,440,010 6.4950 1.75%
2017-03-23 0 8.020 8.020 8.080 8.010 8.370 19,216,000 157,327,470 8.1873 6.456 6.456 6.504 6.448 6.737 23,872,798 6.5902 -0.50%
2017-03-22 0 8.060 8.060 8.130 8.020 8.470 12,694,281 104,413,915 8.2253 6.488 6.488 6.544 6.456 6.818 15,770,608 6.6208 -3.12%
2017-03-21 0 8.320 8.320 8.330 8.050 8.500 18,355,500 152,160,730 8.2897 6.697 6.697 6.705 6.480 6.842 22,803,765 6.6726 4.39%
2017-03-20 0 7.970 7.970 7.980 7.820 9.920 54,539,141 492,184,203 9.0244 6.415 6.415 6.423 6.295 7.985 67,756,136 7.2641 -5.57%
2017-03-17 0 8.440 8.440 8.450 8.200 8.570 8,567,892 72,258,409 8.4336 6.794 6.794 6.802 6.600 6.898 10,644,232 6.7885 -0.71%
2017-03-16 0 8.500 8.490 8.500 8.310 8.750 20,420,558 173,299,626 8.4865 6.842 6.834 6.842 6.689 7.043 25,369,268 6.8311 3.03%
2017-03-15 0 8.250 8.240 8.250 7.320 8.330 18,286,000 146,378,867 8.0050 6.641 6.633 6.641 5.892 6.705 22,717,422 6.4435 11.79%
2017-03-14 0 7.380 7.380 7.390 7.350 7.670 10,518,000 78,795,927 7.4915 5.940 5.940 5.948 5.916 6.174 13,066,928 6.0302 -3.28%
2017-03-13 0 7.630 7.630 7.680 7.600 7.880 9,974,714 76,709,108 7.6904 6.142 6.142 6.182 6.117 6.343 12,391,982 6.1902 -2.05%
2017-03-10 0 7.790 7.770 7.790 7.590 7.920 6,007,000 46,635,655 7.7636 6.270 6.254 6.270 6.109 6.375 7,462,734 6.2491 2.77%
2017-03-09 0 7.580 7.580 7.600 7.530 7.740 3,794,500 28,896,865 7.6155 6.101 6.101 6.117 6.061 6.230 4,714,058 6.1299 -0.52%
2017-03-08 0 7.620 7.620 7.660 7.480 8.060 10,705,000 83,081,860 7.7610 6.134 6.134 6.166 6.021 6.488 13,299,246 6.2471 -0.78%
2017-03-07 0 7.680 7.640 7.680 7.540 7.890 17,181,000 132,092,737 7.6883 6.182 6.150 6.182 6.069 6.351 21,344,637 6.1886 2.13%
2017-03-06 0 7.520 7.500 7.520 6.820 7.670 12,662,500 93,037,995 7.3475 6.053 6.037 6.053 5.490 6.174 15,731,125 5.9143 9.94%
2017-03-03 0 6.840 6.840 6.850 6.800 6.890 1,207,762 8,270,951 6.8482 5.506 5.506 5.514 5.474 5.546 1,500,451 5.5123 -0.15%
2017-03-02 0 6.850 6.840 6.870 6.810 6.870 1,062,500 7,271,485 6.8438 5.514 5.506 5.530 5.482 5.530 1,319,986 5.5088 0.44%
2017-03-01 0 6.820 6.820 6.840 6.770 6.850 1,012,000 6,895,480 6.8137 5.490 5.490 5.506 5.449 5.514 1,257,248 5.4846 0.59%
2017-02-28 0 6.780 6.780 6.790 6.750 6.860 530,000 3,607,510 6.8066 5.457 5.457 5.465 5.433 5.522 658,440 5.4789 0.00%
2017-02-27 0 6.780 6.760 6.780 6.750 6.840 1,698,000 11,530,370 6.7906 5.457 5.441 5.457 5.433 5.506 2,109,493 5.4659 -0.73%
2017-02-24 0 6.830 6.800 6.860 6.750 6.870 1,583,919 10,807,879 6.8235 5.498 5.474 5.522 5.433 5.530 1,967,765 5.4925 1.19%
2017-02-23 0 6.750 6.730 6.750 6.700 6.850 2,045,500 13,766,510 6.7301 5.433 5.417 5.433 5.393 5.514 2,541,206 5.4173 -0.15%
2017-02-22 0 6.760 6.750 6.760 6.650 6.800 2,103,714 14,267,833 6.7822 5.441 5.433 5.441 5.353 5.474 2,613,527 5.4592 -0.59%
2017-02-21 0 6.800 6.800 6.820 6.750 6.800 458,000 3,104,810 6.7791 5.474 5.474 5.490 5.433 5.474 568,992 5.4567 0.00%
2017-02-20 0 6.800 6.790 6.800 6.750 6.840 648,000 4,397,144 6.7857 5.474 5.465 5.474 5.433 5.506 805,036 5.4620 0.00%
2017-02-17 0 6.800 6.730 6.800 6.690 6.860 725,058 4,884,394 6.7366 5.474 5.417 5.474 5.385 5.522 900,768 5.4225 1.49%
2017-02-16 0 6.700 6.690 6.700 6.700 6.750 562,500 3,774,110 6.7095 5.393 5.385 5.393 5.393 5.433 698,816 5.4007 0.00%
2017-02-15 0 6.700 6.700 6.710 6.690 6.880 1,648,500 11,159,735 6.7696 5.393 5.393 5.401 5.385 5.538 2,047,997 5.4491 -2.05%
2017-02-14 0 6.840 6.810 6.840 6.750 6.930 667,500 4,548,845 6.8147 5.506 5.482 5.506 5.433 5.578 829,262 5.4854 0.00%
2017-02-13 0 6.840 6.830 6.850 6.630 6.970 2,343,639 15,860,168 6.7673 5.506 5.498 5.514 5.337 5.610 2,911,596 5.4472 -1.72%
2017-02-10 0 6.960 6.920 6.960 6.860 7.000 1,530,500 10,599,180 6.9253 5.602 5.570 5.602 5.522 5.635 1,901,401 5.5744 -0.14%
2017-02-09 0 6.970 6.920 6.970 6.890 7.000 1,282,000 8,904,345 6.9457 5.610 5.570 5.610 5.546 5.635 1,592,679 5.5908 0.14%
2017-02-08 0 6.960 6.960 6.970 6.940 7.060 3,006,000 21,062,215 7.0067 5.602 5.602 5.610 5.586 5.683 3,734,473 5.6399 -0.71%
2017-02-07 0 7.010 7.000 7.010 6.990 7.130 862,500 6,049,685 7.0141 5.643 5.635 5.643 5.626 5.739 1,071,518 5.6459 -0.14%
2017-02-06 0 7.020 7.000 7.030 6.980 7.160 2,107,000 14,822,615 7.0349 5.651 5.635 5.659 5.618 5.763 2,617,610 5.6627 0.29%
2017-02-03 0 7.000 6.990 7.000 6.910 7.010 871,000 6,086,197 6.9876 5.635 5.626 5.635 5.562 5.643 1,082,078 5.6245 1.45%
2017-02-02 0 6.900 6.900 6.930 6.890 6.930 329,500 2,275,420 6.9057 5.554 5.554 5.578 5.546 5.578 409,351 5.5586 0.00%
2017-02-01 0 6.900 6.900 6.920 6.850 6.960 268,000 1,850,640 6.9054 5.554 5.554 5.570 5.514 5.602 332,947 5.5584 -0.14%
2017-01-27 0 6.910 6.910 6.940 6.900 6.950 52,000 358,900 6.9019 5.562 5.562 5.586 5.554 5.594 64,602 5.5556 -0.86%
2017-01-26 0 6.970 6.960 6.970 6.680 6.990 541,000 3,762,665 6.9550 5.610 5.602 5.610 5.377 5.626 672,106 5.5983 0.00%
2017-01-25 0 6.970 6.970 6.980 6.720 6.980 577,639 3,985,448 6.8995 5.610 5.610 5.618 5.409 5.618 717,624 5.5537 1.46%
2017-01-24 0 6.870 6.830 6.890 6.800 6.880 290,500 1,985,770 6.8357 5.530 5.498 5.546 5.474 5.538 360,900 5.5023 0.88%
2017-01-23 0 6.810 6.800 6.810 6.700 6.850 316,500 2,146,870 6.7832 5.482 5.474 5.482 5.393 5.514 393,200 5.4600 1.64%
2017-01-20 0 6.700 6.690 6.700 6.660 6.760 392,697 2,631,648 6.7015 5.393 5.385 5.393 5.361 5.441 487,863 5.3942 -1.47%
2017-01-19 0 6.800 6.790 6.800 6.690 6.880 352,500 2,387,020 6.7717 5.474 5.465 5.474 5.385 5.538 437,925 5.4508 -1.16%
2017-01-18 0 6.880 6.850 6.890 6.750 6.890 429,500 2,940,150 6.8455 5.538 5.514 5.546 5.433 5.546 533,585 5.5102 1.93%
2017-01-17 0 6.750 6.750 6.760 6.650 6.760 575,284 3,853,594 6.6986 5.433 5.433 5.441 5.353 5.441 714,698 5.3919 0.75%
2017-01-16 0 6.700 6.680 6.740 6.650 6.700 582,140 3,883,344 6.6708 5.393 5.377 5.425 5.353 5.393 723,216 5.3696 0.15%
2017-01-13 0 6.690 6.680 6.720 6.690 6.810 1,360,500 9,178,790 6.7466 5.385 5.377 5.409 5.385 5.482 1,690,203 5.4306 -1.18%
2017-01-12 0 6.770 6.750 6.770 6.640 6.870 348,000 2,350,510 6.7543 5.449 5.433 5.449 5.345 5.530 432,334 5.4368 1.80%
2017-01-11 0 6.650 6.650 6.660 6.590 6.700 611,000 4,058,960 6.6431 5.353 5.353 5.361 5.305 5.393 759,070 5.3473 0.76%
2017-01-10 0 6.600 6.600 6.620 6.500 6.660 735,500 4,841,950 6.5832 5.313 5.313 5.329 5.232 5.361 913,741 5.2990 0.00%
2017-01-09 0 6.600 6.600 6.630 6.460 6.650 1,474,500 9,672,485 6.5598 5.313 5.313 5.337 5.200 5.353 1,831,830 5.2802 -0.90%
2017-01-06 0 6.660 6.600 6.660 6.620 6.890 691,500 4,650,925 6.7258 5.361 5.313 5.361 5.329 5.546 859,078 5.4139 -0.89%
2017-01-05 0 6.720 6.710 6.730 6.650 6.850 891,000 5,990,965 6.7239 5.409 5.401 5.417 5.353 5.514 1,106,925 5.4123 -1.90%
2017-01-04 0 6.850 6.800 6.850 6.770 6.910 909,000 6,200,105 6.8208 5.514 5.474 5.514 5.449 5.562 1,129,287 5.4903 0.00%
2017-01-03 0 6.850 6.820 6.840 6.710 6.930 516,000 3,528,025 6.8373 5.514 5.490 5.506 5.401 5.578 641,047 5.5035 0.74%
2016-12-30 0 6.800 6.800 6.850 6.620 6.920 1,409,500 9,621,010 6.8258 5.474 5.474 5.514 5.329 5.570 1,751,078 5.4943 0.74%
2016-12-29 0 6.750 6.750 6.780 6.600 6.790 1,325,500 8,870,400 6.6921 5.433 5.433 5.457 5.313 5.465 1,646,721 5.3867 0.45%
2016-12-28 0 6.720 6.680 6.740 6.570 6.800 604,500 4,017,575 6.6461 5.409 5.377 5.425 5.288 5.474 750,994 5.3497 0.75%
2016-12-23 0 6.670 6.650 6.740 6.620 6.800 414,500 2,781,245 6.7099 5.369 5.353 5.425 5.329 5.474 514,950 5.4010 -0.89%
2016-12-22 0 6.730 6.730 6.740 6.600 6.800 372,500 2,490,095 6.6848 5.417 5.417 5.425 5.313 5.474 462,772 5.3808 -0.44%
2016-12-21 0 6.760 6.750 6.780 6.720 6.890 941,000 6,402,545 6.8040 5.441 5.433 5.457 5.409 5.546 1,169,042 5.4767 -0.44%
2016-12-20 0 6.790 6.780 6.800 6.700 6.860 251,500 1,705,180 6.7800 5.465 5.457 5.474 5.393 5.522 312,448 5.4575 -0.15%
2016-12-19 0 6.800 6.800 6.860 6.750 6.900 493,000 3,355,445 6.8062 5.474 5.474 5.522 5.433 5.554 612,473 5.4785 -0.29%
2016-12-16 0 6.820 6.790 6.920 6.720 6.980 797,500 5,473,920 6.8638 5.490 5.465 5.570 5.409 5.618 990,766 5.5249 1.79%
2016-12-15 0 6.700 6.690 6.700 6.590 6.800 1,289,500 8,605,035 6.6732 5.393 5.385 5.393 5.305 5.474 1,601,997 5.3714 -1.76%
2016-12-14 0 6.820 6.800 6.830 6.740 7.000 1,163,500 7,972,927 6.8525 5.490 5.474 5.498 5.425 5.635 1,445,462 5.5158 -1.16%
2016-12-13 0 6.900 6.910 6.990 6.850 7.000 484,000 3,375,212 6.9736 5.554 5.562 5.626 5.514 5.635 601,292 5.6133 0.00%
2016-12-12 0 6.900 6.900 6.990 6.900 7.200 2,303,000 16,192,365 7.0310 5.554 5.554 5.626 5.554 5.796 2,861,108 5.6595 -0.86%
2016-12-09 0 6.960 6.970 6.990 6.860 7.550 4,928,500 35,511,077 7.2053 5.602 5.610 5.626 5.522 6.077 6,122,871 5.7997 -6.20%
2016-12-08 0 7.420 7.410 7.420 7.250 7.550 1,243,500 9,246,462 7.4358 5.973 5.965 5.973 5.836 6.077 1,544,849 5.9853 0.95%
2016-12-07 0 7.350 7.380 7.400 7.030 7.550 1,965,500 14,381,715 7.3171 5.916 5.940 5.957 5.659 6.077 2,441,819 5.8898 2.51%
2016-12-06 0 7.170 7.160 7.180 6.910 7.420 7,173,000 51,505,437 7.1805 5.771 5.763 5.779 5.562 5.973 8,911,302 5.7798 2.87%
2016-12-05 0 6.970 6.960 6.990 6.810 7.060 1,518,500 10,574,515 6.9638 5.610 5.602 5.626 5.482 5.683 1,886,493 5.6054 -0.29%
2016-12-02 0 6.990 6.970 6.990 6.910 7.010 1,337,500 9,337,930 6.9816 5.626 5.610 5.626 5.562 5.643 1,661,629 5.6197 0.14%
2016-12-01 0 6.980 6.920 6.980 6.850 7.070 1,564,000 10,937,865 6.9935 5.618 5.570 5.618 5.514 5.691 1,943,019 5.6293 0.14%
2016-11-30 0 6.970 6.960 6.980 6.800 7.000 835,000 5,819,295 6.9692 5.610 5.602 5.618 5.474 5.635 1,037,354 5.6098 -0.14%
2016-11-29 0 6.980 6.980 6.990 6.720 6.990 1,398,000 9,668,552 6.9160 5.618 5.618 5.626 5.409 5.626 1,736,791 5.5669 4.02%
2016-11-28 0 6.710 6.700 6.770 6.630 7.150 5,177,500 35,474,045 6.8516 5.401 5.393 5.449 5.337 5.755 6,432,213 5.5151 -1.18%
2016-11-25 0 6.790 6.760 6.800 6.560 6.800 2,314,500 15,456,285 6.6780 5.465 5.441 5.474 5.280 5.474 2,875,395 5.3754 3.66%
2016-11-24 0 6.550 6.510 6.600 6.500 6.730 4,398,000 29,110,795 6.6191 5.272 5.240 5.313 5.232 5.417 5,463,810 5.3279 -0.30%
2016-11-23 0 6.570 6.550 6.570 6.550 6.780 2,282,335 15,164,338 6.6442 5.288 5.272 5.288 5.272 5.457 2,835,435 5.3482 -0.76%
2016-11-22 0 6.620 6.580 6.620 6.550 6.750 4,917,615 32,719,023 6.6534 5.329 5.296 5.329 5.272 5.433 6,109,348 5.3556 0.00%
2016-11-21 0 6.620 6.730 6.740 6.520 6.850 2,351,000 15,712,935 6.6835 5.329 5.417 5.425 5.248 5.514 2,920,740 5.3798 -3.22%
2016-11-18 0 6.840 6.780 6.840 6.700 7.020 4,973,500 34,292,405 6.8950 5.506 5.457 5.506 5.393 5.651 6,178,776 5.5500 -0.87%
2016-11-17 0 6.900 6.890 6.900 6.750 7.090 8,753,500 60,975,425 6.9658 5.554 5.546 5.554 5.433 5.707 10,874,820 5.6070 -0.58%
2016-11-16 0 6.940 6.930 6.950 6.640 6.960 5,926,500 40,530,810 6.8389 5.586 5.578 5.594 5.345 5.602 7,362,726 5.5049 4.05%
2016-11-15 0 6.670 6.670 6.750 6.560 6.900 8,916,000 60,016,543 6.7313 5.369 5.369 5.433 5.280 5.554 11,076,700 5.4183 -2.20%
2016-11-14 0 6.820 6.820 6.830 6.340 7.130 24,705,250 167,593,905 6.7837 5.490 5.490 5.498 5.103 5.739 30,692,311 5.4605 2.25%
2016-11-11 0 6.670 6.700 6.780 6.100 6.840 56,611,250 360,755,507 6.3725 5.369 5.393 5.457 4.910 5.506 70,330,399 5.1294

Webb-site Database - Powered By Linux Group

Back to top