HK Electric Investments Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02638  2014-01-29    
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
2026-10-13 0 6.260 6.250 6.260 6.200 6.280 2,141,371 13,350,745 6.2347 6.260 6.250 6.260 6.200 6.280 2,141,371 6.2347 0.64%
2026-10-12 0 6.220 6.195 6.220 6.180 6.225 1,800,685 11,173,561 6.2052 6.220 6.195 6.220 6.180 6.225 1,800,685 6.2052 0.32%
2026-10-09 0 6.200 6.200 6.220 6.185 6.220 1,239,715 7,687,128 6.2007 6.200 6.200 6.220 6.185 6.220 1,239,715 6.2007 0.24%
2026-10-08 0 6.185 6.185 6.190 6.185 6.205 1,383,890 8,566,747 6.1903 6.185 6.185 6.190 6.185 6.205 1,383,890 6.1903 -0.32%
2026-10-07 0 6.205 6.200 6.205 6.190 6.225 1,546,559 9,601,684 6.2084 6.205 6.200 6.205 6.190 6.225 1,546,559 6.2084 0.24%
2026-10-06 0 6.190 6.190 6.200 6.170 6.200 1,705,668 10,552,657 6.1868 6.190 6.190 6.200 6.170 6.200 1,705,668 6.1868 0.32%
2026-10-05 0 6.170 6.170 6.175 6.160 6.200 2,639,985 16,306,442 6.1767 6.170 6.170 6.175 6.160 6.200 2,639,985 6.1767 -0.32%
2026-10-02 0 6.190 6.190 6.195 6.150 6.225 2,980,860 18,434,310 6.1842 6.190 6.190 6.195 6.150 6.225 2,980,860 6.1842 -0.24%
2026-09-30 0 6.205 6.205 6.215 6.200 6.230 1,953,233 12,126,945 6.2087 6.205 6.205 6.215 6.200 6.230 1,953,233 6.2087 -0.08%
2026-09-29 0 6.210 6.210 6.225 6.200 6.250 1,170,374 7,275,959 6.2168 6.210 6.210 6.225 6.200 6.250 1,170,374 6.2168 -0.24%
2026-09-28 0 6.225 6.210 6.225 6.200 6.230 1,827,077 11,350,147 6.2122 6.225 6.210 6.225 6.200 6.230 1,827,077 6.2122 0.40%
2026-09-25 0 6.200 6.195 6.200 6.190 6.225 4,312,219 26,727,128 6.1980 6.200 6.195 6.200 6.190 6.225 4,312,219 6.1980 -0.40%
2026-09-24 0 6.225 6.220 6.225 6.220 6.250 1,116,090 6,952,425 6.2293 6.225 6.220 6.225 6.220 6.250 1,116,090 6.2293 -0.40%
2026-09-23 0 6.250 6.250 6.255 6.250 6.300 952,663 5,963,600 6.2599 6.250 6.250 6.255 6.250 6.300 952,663 6.2599 -0.24%
2026-09-22 0 6.265 6.250 6.265 6.250 6.300 1,087,213 6,821,613 6.2744 6.265 6.250 6.265 6.250 6.300 1,087,213 6.2744 -0.08%
2026-09-21 0 6.270 6.260 6.270 6.200 6.280 3,076,256 19,178,129 6.2342 6.270 6.260 6.270 6.200 6.280 3,076,256 6.2342 0.97%
2026-09-18 0 6.210 6.210 6.225 6.210 6.280 6,600,158 41,091,859 6.2259 6.210 6.210 6.225 6.210 6.280 6,600,158 6.2259 -0.48%
2026-09-17 0 6.240 6.235 6.240 6.235 6.280 3,337,660 20,843,936 6.2451 6.240 6.235 6.240 6.235 6.280 3,337,660 6.2451 -0.64%
2026-09-16 0 6.280 6.270 6.280 6.250 6.300 1,231,379 7,725,866 6.2742 6.280 6.270 6.280 6.250 6.300 1,231,379 6.2742 0.48%
2026-09-15 0 6.250 6.250 6.255 6.250 6.275 2,759,257 17,266,059 6.2575 6.250 6.250 6.255 6.250 6.275 2,759,257 6.2575 -0.32%
2026-09-14 0 6.270 6.270 6.280 6.260 6.315 3,519,950 22,083,490 6.2738 6.270 6.270 6.280 6.260 6.315 3,519,950 6.2738 -0.71%
2026-09-11 0 6.315 6.310 6.315 6.280 6.360 2,692,746 17,002,259 6.3141 6.315 6.310 6.315 6.280 6.360 2,692,746 6.3141 -0.71%
2026-09-10 0 6.360 6.355 6.360 6.335 6.360 1,217,375 7,730,363 6.3500 6.360 6.355 6.360 6.335 6.360 1,217,375 6.3500 0.00%
2026-09-09 0 6.360 6.360 6.365 6.300 6.360 3,305,780 20,968,068 6.3429 6.360 6.360 6.365 6.300 6.360 3,305,780 6.3429 0.87%
2026-09-08 0 6.305 6.300 6.305 6.290 6.330 954,237 6,015,668 6.3042 6.305 6.300 6.305 6.290 6.330 954,237 6.3042 0.08%
2026-09-07 0 6.300 6.290 6.300 6.285 6.300 1,191,543 7,499,367 6.2938 6.300 6.290 6.300 6.285 6.300 1,191,543 6.2938 0.24%
2026-09-04 0 6.285 6.280 6.285 6.280 6.350 2,005,172 12,645,726 6.3066 6.285 6.280 6.285 6.280 6.350 2,005,172 6.3066 -0.40%
2026-09-03 0 6.310 6.290 6.310 6.280 6.355 1,728,861 10,901,937 6.3058 6.310 6.290 6.310 6.280 6.355 1,728,861 6.3058 -0.16%
2026-09-02 0 6.320 6.300 6.320 6.260 6.330 2,249,799 14,134,275 6.2825 6.320 6.300 6.320 6.260 6.330 2,249,799 6.2825 0.80%
2026-09-01 0 6.270 6.270 6.280 6.260 6.340 2,333,371 14,651,886 6.2793 6.270 6.270 6.280 6.260 6.340 2,333,371 6.2793 -0.56%
2026-08-31 0 6.305 6.300 6.305 6.260 6.320 3,144,855 19,778,960 6.2893 6.305 6.300 6.305 6.260 6.320 3,144,855 6.2893 0.00%
2026-08-28 0 6.305 6.305 6.320 6.300 6.350 2,230,784 14,092,779 6.3174 6.305 6.305 6.320 6.300 6.350 2,230,784 6.3174 -0.16%
2026-08-27 0 6.315 6.310 6.315 6.300 6.365 1,653,018 10,449,711 6.3216 6.315 6.310 6.315 6.300 6.365 1,653,018 6.3216 -0.71%
2026-08-26 0 6.360 6.345 6.360 6.330 6.380 2,351,792 14,926,118 6.3467 6.360 6.345 6.360 6.330 6.380 2,351,792 6.3467 0.08%
2026-08-25 0 6.355 6.350 6.355 6.320 6.400 2,482,080 15,789,718 6.3615 6.355 6.350 6.355 6.320 6.400 2,482,080 6.3615 -0.01%
2026-08-24 0 6.515 6.510 6.515 6.460 6.530 4,103,484 26,685,977 6.5032 6.356 6.351 6.356 6.302 6.370 4,206,400 6.3441 -0.23%
2026-08-21 0 6.530 6.525 6.530 6.520 6.560 3,255,431 21,284,693 6.5382 6.370 6.365 6.370 6.360 6.399 3,337,078 6.3782 -0.15%
2026-08-20 0 6.540 6.540 6.550 6.525 6.560 2,019,541 13,210,894 6.5415 6.380 6.380 6.390 6.365 6.399 2,070,192 6.3815 -0.23%
2026-08-19 0 6.555 6.535 6.555 6.485 6.555 3,655,955 23,886,513 6.5336 6.395 6.375 6.395 6.326 6.395 3,747,647 6.3737 0.85%
2026-08-18 0 6.500 6.485 6.500 6.470 6.500 1,351,389 8,765,770 6.4865 6.341 6.326 6.341 6.312 6.341 1,385,282 6.3278 0.46%
2026-08-17 0 6.470 6.470 6.480 6.470 6.500 2,747,555 17,807,911 6.4814 6.312 6.312 6.321 6.312 6.341 2,816,464 6.3228 0.00%
2026-08-14 0 6.470 6.470 6.475 6.400 6.475 1,124,194 7,240,376 6.4405 6.312 6.312 6.317 6.243 6.317 1,152,389 6.2829 0.94%
2026-08-13 0 6.410 6.410 6.420 6.400 6.450 3,314,666 21,253,958 6.4121 6.253 6.253 6.263 6.243 6.292 3,397,799 6.2552 -0.31%
2026-08-12 0 6.430 6.430 6.435 6.400 6.460 1,880,356 12,081,280 6.4250 6.273 6.273 6.278 6.243 6.302 1,927,516 6.2678 -0.31%
2026-08-11 0 6.450 6.450 6.465 6.400 6.510 2,850,641 18,449,569 6.4721 6.292 6.292 6.307 6.243 6.351 2,922,136 6.3137 0.78%
2026-08-10 0 6.400 6.400 6.405 6.395 6.465 3,340,821 21,394,399 6.4039 6.243 6.243 6.248 6.239 6.307 3,424,610 6.2473 -0.16%
2026-08-07 0 6.410 6.410 6.420 6.410 6.475 2,096,848 13,483,041 6.4301 6.253 6.253 6.263 6.253 6.317 2,149,437 6.2728 -0.70%
2026-08-06 0 6.455 6.455 6.460 6.415 6.475 1,442,419 9,299,334 6.4470 6.297 6.297 6.302 6.258 6.317 1,478,595 6.2893 0.62%
2026-08-05 0 6.415 6.415 6.425 6.400 6.455 2,991,176 19,198,619 6.4184 6.258 6.258 6.268 6.243 6.297 3,066,195 6.2614 -0.39%
2026-08-04 0 6.440 6.440 6.450 6.400 6.530 2,804,152 18,094,656 6.4528 6.282 6.282 6.292 6.243 6.370 2,874,481 6.2949 -1.38%
2026-08-03 0 6.530 6.525 6.530 6.460 6.530 2,865,476 18,664,826 6.5137 6.370 6.365 6.370 6.302 6.370 2,937,343 6.3543 1.08%
2026-07-31 0 6.460 6.460 6.480 6.450 6.480 1,821,005 11,769,022 6.4629 6.302 6.302 6.321 6.292 6.321 1,866,676 6.3048 0.00%
2026-07-30 0 6.460 6.460 6.470 6.420 6.480 1,722,478 11,101,092 6.4448 6.302 6.302 6.312 6.263 6.321 1,765,678 6.2872 0.31%
2026-07-29 0 6.440 6.440 6.470 6.440 6.500 2,870,339 18,544,418 6.4607 6.282 6.282 6.312 6.282 6.341 2,942,328 6.3026 -0.46%
2026-07-28 0 6.470 6.470 6.480 6.450 6.490 1,908,658 12,339,972 6.4653 6.312 6.312 6.321 6.292 6.331 1,956,528 6.3071 0.31%
2026-07-27 0 6.450 6.450 6.460 6.440 6.490 1,516,050 9,803,654 6.4666 6.292 6.292 6.302 6.282 6.331 1,554,073 6.3084 0.16%
2026-07-24 0 6.440 6.430 6.440 6.410 6.450 1,911,028 12,291,737 6.4320 6.282 6.273 6.282 6.253 6.292 1,958,957 6.2746 0.47%
2026-07-23 0 6.410 6.410 6.420 6.390 6.430 1,718,617 11,036,910 6.4220 6.253 6.253 6.263 6.234 6.273 1,761,720 6.2648 0.00%
2026-07-22 0 6.410 6.400 6.410 6.350 6.420 1,706,625 10,915,797 6.3961 6.253 6.243 6.253 6.195 6.263 1,749,428 6.2396 1.10%
2026-07-21 0 6.340 6.340 6.360 6.330 6.400 2,590,271 16,462,048 6.3553 6.185 6.185 6.204 6.175 6.243 2,655,236 6.1998 -0.31%
2026-07-20 0 6.360 6.350 6.360 6.350 6.390 2,516,495 16,021,012 6.3664 6.204 6.195 6.204 6.195 6.234 2,579,609 6.2106 -0.31%
2026-07-17 0 6.380 6.370 6.380 6.330 6.440 1,458,310 9,320,777 6.3915 6.224 6.214 6.224 6.175 6.282 1,494,885 6.2351 0.79%
2026-07-16 0 6.330 6.330 6.350 6.300 6.380 2,094,852 13,268,542 6.3339 6.175 6.175 6.195 6.146 6.224 2,147,391 6.1789 0.00%
2026-07-15 0 6.330 6.320 6.330 6.290 6.380 8,622,420 54,482,334 6.3187 6.175 6.165 6.175 6.136 6.224 8,838,672 6.1641 0.16%
2026-07-14 0 6.320 6.320 6.340 6.280 6.380 2,520,785 15,947,696 6.3265 6.165 6.165 6.185 6.126 6.224 2,584,007 6.1717 -0.47%
2026-07-13 0 6.350 6.340 6.350 6.250 6.360 4,565,640 28,829,243 6.3144 6.195 6.185 6.195 6.097 6.204 4,680,147 6.1599 1.60%
2026-07-10 0 6.250 6.250 6.270 6.220 6.300 2,889,596 18,083,423 6.2581 6.097 6.097 6.117 6.068 6.146 2,962,068 6.1050 -0.16%
2026-07-09 0 6.260 6.250 6.260 6.200 6.300 6,380,329 39,798,523 6.2377 6.107 6.097 6.107 6.048 6.146 6,540,349 6.0851 0.16%
2026-07-08 0 6.250 6.250 6.260 6.230 6.300 1,896,321 11,875,928 6.2626 6.097 6.097 6.107 6.078 6.146 1,943,881 6.1094 -0.16%
2026-07-07 0 6.260 6.250 6.260 6.200 6.260 1,987,399 12,378,542 6.2285 6.107 6.097 6.107 6.048 6.107 2,037,243 6.0761 0.48%
2026-07-06 0 6.230 6.230 6.240 6.230 6.300 1,136,583 7,098,675 6.2456 6.078 6.078 6.087 6.078 6.146 1,165,089 6.0928 -0.64%
2026-07-03 0 6.270 6.260 6.270 6.200 6.270 2,076,941 12,986,057 6.2525 6.117 6.107 6.117 6.048 6.117 2,129,031 6.0995 1.13%
2026-07-02 0 6.200 6.200 6.210 6.160 6.220 3,097,561 19,183,540 6.1931 6.048 6.048 6.058 6.009 6.068 3,175,249 6.0416 0.32%
2026-06-30 0 6.180 6.180 6.200 6.160 6.250 2,213,505 13,706,785 6.1923 6.029 6.029 6.048 6.009 6.097 2,269,020 6.0408 -0.96%
2026-06-29 0 6.240 6.230 6.240 6.200 6.240 1,988,300 12,369,800 6.2213 6.087 6.078 6.087 6.048 6.087 2,038,167 6.0691 0.65%
2026-06-26 0 6.200 6.190 6.200 6.160 6.250 3,511,618 21,763,703 6.1976 6.048 6.039 6.048 6.009 6.097 3,599,690 6.0460 -0.48%
2026-06-25 0 6.230 6.220 6.230 6.210 6.270 2,826,024 17,603,322 6.2290 6.078 6.068 6.078 6.058 6.117 2,896,901 6.0766 -0.32%
2026-06-24 0 6.250 6.250 6.260 6.250 6.290 2,159,842 13,526,052 6.2625 6.097 6.097 6.107 6.097 6.136 2,214,011 6.1093 -0.32%
2026-06-23 0 6.270 6.250 6.270 6.210 6.280 3,105,761 19,416,633 6.2518 6.117 6.097 6.117 6.058 6.126 3,183,654 6.0989 -0.16%
2026-06-22 0 6.280 6.250 6.280 6.200 6.300 6,283,309 39,299,609 6.2546 6.126 6.097 6.126 6.048 6.146 6,440,896 6.1016 0.00%
2026-06-18 0 6.280 6.280 6.290 6.250 6.350 6,365,494 39,985,094 6.2815 6.126 6.126 6.136 6.097 6.195 6,525,142 6.1279 -0.79%
2026-06-17 0 6.330 6.330 6.340 6.330 6.400 2,383,551 15,164,850 6.3623 6.175 6.175 6.185 6.175 6.243 2,443,331 6.2066 -1.09%
2026-06-16 0 6.400 6.390 6.400 6.360 6.440 2,754,613 17,611,436 6.3934 6.243 6.234 6.243 6.204 6.282 2,823,699 6.2370 -0.16%
2026-06-15 0 6.410 6.390 6.410 6.360 6.420 3,094,890 19,793,929 6.3957 6.253 6.234 6.253 6.204 6.263 3,172,511 6.2392 0.47%
2026-06-12 0 6.380 6.350 6.380 6.320 6.380 1,517,266 9,622,851 6.3422 6.224 6.195 6.224 6.165 6.224 1,555,319 6.1871 0.95%
2026-06-11 0 6.320 6.320 6.330 6.310 6.380 2,401,943 15,226,362 6.3392 6.165 6.165 6.175 6.156 6.224 2,462,184 6.1841 -0.94%
2026-06-10 0 6.380 6.350 6.380 6.350 6.390 2,292,741 14,594,842 6.3657 6.224 6.195 6.224 6.195 6.234 2,350,244 6.2099 0.16%
2026-06-09 0 6.370 6.360 6.370 6.350 6.390 1,184,139 7,542,481 6.3696 6.214 6.204 6.214 6.195 6.234 1,213,837 6.2137 0.16%
2026-06-08 0 6.360 6.360 6.380 6.350 6.430 1,893,785 12,066,058 6.3714 6.204 6.204 6.224 6.195 6.273 1,941,282 6.2155 -1.24%
2026-06-05 0 6.440 6.420 6.440 6.370 6.440 2,065,691 13,242,458 6.4107 6.282 6.263 6.282 6.214 6.282 2,117,499 6.2538 0.62%
2026-06-04 0 6.400 6.390 6.400 6.370 6.430 1,286,259 8,221,602 6.3919 6.243 6.234 6.243 6.214 6.273 1,318,519 6.2355 -0.62%
2026-06-03 0 6.440 6.430 6.440 6.380 6.490 4,341,583 27,859,442 6.4169 6.282 6.273 6.282 6.224 6.331 4,450,471 6.2599 -0.92%
2026-06-02 0 6.500 6.490 6.500 6.450 6.610 1,827,150 11,841,927 6.4811 6.341 6.331 6.341 6.292 6.448 1,872,975 6.3225 -1.37%
2026-06-01 0 6.590 6.570 6.590 6.400 6.720 12,178,431 79,952,477 6.5651 6.429 6.409 6.429 6.243 6.556 12,483,869 6.4045 2.17%
2026-05-29 0 6.450 6.430 6.450 6.350 6.590 10,112,998 65,253,350 6.4524 6.292 6.273 6.292 6.195 6.429 10,366,634 6.2946 1.57%
2026-05-28 0 6.350 6.320 6.350 6.280 6.350 2,879,004 18,160,552 6.3079 6.195 6.165 6.195 6.126 6.195 2,951,210 6.1536 0.63%
2026-05-27 0 6.310 6.290 6.310 6.240 6.310 2,382,998 14,941,177 6.2699 6.156 6.136 6.156 6.087 6.156 2,442,764 6.1165 0.96%
2026-05-26 0 6.250 6.230 6.250 6.220 6.390 9,814,242 61,639,115 6.2806 6.097 6.078 6.097 6.068 6.234 10,060,386 6.1269 -1.73%
2026-05-22 0 6.360 6.350 6.360 6.360 6.400 4,099,118 26,131,538 6.3749 6.204 6.195 6.204 6.204 6.243 4,201,925 6.2189 -0.31%
2026-05-21 0 6.380 6.370 6.380 6.370 6.410 2,694,388 17,207,052 6.3863 6.224 6.214 6.224 6.214 6.253 2,761,964 6.2300 0.00%
2026-05-20 0 6.380 6.380 6.390 6.380 6.400 2,335,783 14,911,581 6.3840 6.224 6.224 6.234 6.224 6.243 2,394,365 6.2278 -0.16%
2026-05-19 0 6.390 6.390 6.400 6.380 6.410 2,010,085 12,855,840 6.3957 6.234 6.234 6.243 6.224 6.253 2,060,498 6.2392 0.00%
2026-05-18 0 6.390 6.390 6.400 6.380 6.430 4,097,442 26,173,478 6.3878 6.234 6.234 6.243 6.224 6.273 4,200,207 6.2315 -0.47%
2026-05-15 0 6.420 6.400 6.420 6.400 6.420 1,664,996 10,664,823 6.4053 6.263 6.243 6.263 6.243 6.263 1,706,755 6.2486 0.16%
2026-05-14 0 6.410 6.410 6.420 6.400 6.420 1,689,153 10,823,657 6.4077 6.253 6.253 6.263 6.243 6.263 1,731,517 6.2510 0.16%
2026-05-13 0 6.400 6.400 6.410 6.400 6.410 1,539,776 9,865,014 6.4068 6.243 6.243 6.253 6.243 6.253 1,578,394 6.2500 0.00%
2026-05-12 0 6.400 6.400 6.410 6.390 6.420 2,835,969 18,174,840 6.4087 6.243 6.243 6.253 6.234 6.263 2,907,096 6.2519 0.00%
2026-05-11 0 6.400 6.400 6.420 6.400 6.420 2,466,451 15,797,410 6.4049 6.243 6.243 6.263 6.243 6.263 2,528,310 6.2482 -0.16%
2026-05-08 0 6.410 6.400 6.410 6.390 6.430 1,986,163 12,718,431 6.4035 6.253 6.243 6.253 6.234 6.273 2,035,976 6.2468 0.16%
2026-05-07 0 6.400 6.400 6.420 6.400 6.420 4,069,446 26,094,902 6.4124 6.243 6.243 6.263 6.243 6.263 4,171,509 6.2555 -0.31%
2026-05-06 0 6.420 6.410 6.420 6.390 6.420 3,529,950 22,619,840 6.4080 6.263 6.253 6.263 6.234 6.263 3,618,482 6.2512 0.16%
2026-05-05 0 6.410 6.400 6.410 6.370 6.410 4,618,156 29,527,550 6.3938 6.253 6.243 6.253 6.214 6.253 4,733,980 6.2374 0.00%
2026-05-04 0 6.410 6.400 6.410 6.390 6.430 2,853,000 18,280,075 6.4073 6.253 6.243 6.253 6.234 6.273 2,924,554 6.2506 0.31%
2026-04-30 0 6.390 6.380 6.390 6.380 6.420 5,095,543 32,584,777 6.3948 6.234 6.224 6.234 6.224 6.263 5,223,340 6.2383 -0.31%
2026-04-29 0 6.410 6.410 6.420 6.410 6.450 1,757,382 11,284,435 6.4212 6.253 6.253 6.263 6.253 6.292 1,801,458 6.2641 -0.47%
2026-04-28 0 6.440 6.430 6.440 6.400 6.440 1,503,466 9,655,350 6.4221 6.282 6.273 6.282 6.243 6.282 1,541,173 6.2649 0.47%
2026-04-27 0 6.410 6.410 6.420 6.410 6.430 1,367,799 8,778,251 6.4178 6.253 6.253 6.263 6.253 6.273 1,402,104 6.2608 -0.16%
2026-04-24 0 6.420 6.420 6.430 6.400 6.440 2,049,702 13,158,517 6.4197 6.263 6.263 6.273 6.243 6.282 2,101,109 6.2627 0.31%
2026-04-23 0 6.400 6.400 6.410 6.400 6.430 2,967,962 19,013,920 6.4064 6.243 6.243 6.253 6.243 6.273 3,042,399 6.2496 -0.31%
2026-04-22 0 6.420 6.420 6.430 6.400 6.450 1,956,717 12,556,533 6.4171 6.263 6.263 6.273 6.243 6.292 2,005,792 6.2601 -0.16%
2026-04-21 0 6.430 6.430 6.440 6.390 6.440 2,059,897 13,230,114 6.4227 6.273 6.273 6.282 6.234 6.282 2,111,560 6.2656 0.00%
2026-04-20 0 6.430 6.430 6.440 6.400 6.440 1,646,961 10,581,954 6.4251 6.273 6.273 6.282 6.243 6.282 1,688,267 6.2679 0.31%
2026-04-17 0 6.410 6.410 6.420 6.390 6.440 2,321,783 14,873,672 6.4061 6.253 6.253 6.263 6.234 6.282 2,380,014 6.2494 -0.16%
2026-04-16 0 6.420 6.420 6.440 6.420 6.460 2,631,752 16,909,894 6.4253 6.263 6.263 6.282 6.263 6.302 2,697,757 6.2681 -0.31%
2026-04-15 0 6.440 6.430 6.440 6.400 6.450 1,011,815 6,509,632 6.4336 6.282 6.273 6.282 6.243 6.292 1,037,192 6.2762 0.62%
2026-04-14 0 6.400 6.400 6.430 6.400 6.460 2,274,365 14,601,588 6.4201 6.243 6.243 6.273 6.243 6.302 2,331,407 6.2630 -0.31%
2026-04-13 0 6.420 6.410 6.420 6.400 6.460 3,280,867 21,063,749 6.4202 6.263 6.253 6.263 6.243 6.302 3,363,152 6.2631 -0.47%
2026-04-10 0 6.450 6.440 6.450 6.400 6.450 1,237,780 7,965,621 6.4354 6.292 6.282 6.292 6.243 6.292 1,268,824 6.2780 0.78%
2026-04-09 0 6.400 6.400 6.410 6.390 6.450 3,802,507 24,370,886 6.4092 6.243 6.243 6.253 6.234 6.292 3,897,875 6.2524 -0.47%
2026-04-08 0 6.430 6.430 6.440 6.380 6.490 6,798,126 43,663,609 6.4229 6.273 6.273 6.282 6.224 6.331 6,968,625 6.2657 1.27%
2026-04-02 0 6.510 6.510 6.520 6.470 6.560 5,340,718 34,676,954 6.4929 6.194 6.194 6.203 6.156 6.241 5,613,404 6.1775 -0.46%
2026-04-01 0 6.540 6.520 6.540 6.480 6.580 5,612,646 36,722,548 6.5428 6.222 6.203 6.222 6.165 6.260 5,899,217 6.2250 1.24%
2026-03-31 0 6.460 6.450 6.460 6.300 6.470 5,857,533 37,410,337 6.3867 6.146 6.137 6.146 5.994 6.156 6,156,607 6.0765 0.47%
2026-03-30 0 6.430 6.410 6.430 6.360 6.450 5,911,739 37,809,442 6.3957 6.118 6.099 6.118 6.051 6.137 6,213,581 6.0850 -0.31%
2026-03-27 0 6.450 6.450 6.470 6.400 6.500 2,574,447 16,585,286 6.4423 6.137 6.137 6.156 6.089 6.184 2,705,893 6.1293 -0.15%
2026-03-26 0 6.460 6.460 6.480 6.430 6.480 3,305,041 21,351,862 6.4604 6.146 6.146 6.165 6.118 6.165 3,473,790 6.1466 0.47%
2026-03-25 0 6.430 6.430 6.450 6.350 6.460 4,949,222 31,829,766 6.4313 6.118 6.118 6.137 6.042 6.146 5,201,919 6.1189 0.16%
2026-03-24 0 6.420 6.410 6.420 6.350 6.450 5,474,534 35,018,646 6.3966 6.108 6.099 6.108 6.042 6.137 5,754,053 6.0859 1.10%
2026-03-23 0 6.350 6.340 6.350 6.320 6.540 12,117,592 77,248,199 6.3749 6.042 6.032 6.042 6.013 6.222 12,736,292 6.0652 -3.35%
2026-03-20 0 6.570 6.570 6.580 6.520 6.690 8,026,013 53,024,892 6.6066 6.251 6.251 6.260 6.203 6.365 8,435,805 6.2857 -1.79%
2026-03-19 0 6.690 6.680 6.690 6.660 6.740 3,783,031 25,312,193 6.6910 6.365 6.356 6.365 6.336 6.413 3,976,185 6.3659 -0.89%
2026-03-18 0 6.750 6.740 6.750 6.710 6.770 3,663,055 24,705,987 6.7446 6.422 6.413 6.422 6.384 6.441 3,850,083 6.4170 -0.30%
2026-03-17 0 6.770 6.770 6.780 6.680 6.800 3,996,161 27,027,080 6.7633 6.441 6.441 6.451 6.356 6.470 4,200,197 6.4347 1.65%
2026-03-16 0 6.660 6.650 6.660 6.600 6.800 10,844,161 72,136,406 6.6521 6.336 6.327 6.336 6.279 6.470 11,397,842 6.3290 -2.06%
2026-03-13 0 6.800 6.790 6.800 6.770 6.900 4,871,373 33,222,901 6.8200 6.470 6.460 6.470 6.441 6.565 5,120,096 6.4887 -1.45%
2026-03-12 0 6.900 6.890 6.900 6.870 6.940 2,969,814 20,485,957 6.8981 6.565 6.555 6.565 6.536 6.603 3,121,447 6.5630 -0.58%
2026-03-11 0 6.940 6.930 6.940 6.860 6.960 3,144,873 21,742,132 6.9135 6.603 6.593 6.603 6.527 6.622 3,305,444 6.5777 0.29%
2026-03-10 0 6.920 6.900 6.920 6.890 7.000 3,592,417 24,924,010 6.9380 6.584 6.565 6.584 6.555 6.660 3,775,839 6.6009 0.44%
2026-03-09 0 6.890 6.890 6.900 6.860 7.000 4,349,830 30,065,685 6.9119 6.555 6.555 6.565 6.527 6.660 4,571,924 6.5762 -1.85%
2026-03-06 0 7.020 7.000 7.020 6.950 7.030 2,865,462 20,041,748 6.9942 6.679 6.660 6.679 6.612 6.688 3,011,767 6.6545 -0.14%
2026-03-05 0 7.030 7.020 7.030 6.930 7.070 4,351,924 30,577,972 7.0263 6.688 6.679 6.688 6.593 6.727 4,574,125 6.6850 1.30%
2026-03-04 0 6.940 6.930 6.940 6.890 7.040 5,764,570 39,911,943 6.9237 6.603 6.593 6.603 6.555 6.698 6,058,897 6.5873 -1.42%
2026-03-03 0 7.040 7.020 7.040 6.950 7.050 3,257,280 22,836,341 7.0109 6.698 6.679 6.698 6.612 6.708 3,423,590 6.6703 1.15%
2026-03-02 0 6.960 6.950 6.970 6.900 6.990 4,171,007 28,934,739 6.9371 6.622 6.612 6.631 6.565 6.650 4,383,970 6.6001 -0.71%
2026-02-27 0 7.010 7.000 7.010 6.990 7.040 3,443,851 24,121,471 7.0042 6.669 6.660 6.669 6.650 6.698 3,619,687 6.6640 -0.43%
2026-02-26 0 7.040 7.030 7.040 7.000 7.100 4,266,764 30,059,031 7.0449 6.698 6.688 6.698 6.660 6.755 4,484,616 6.7027 0.57%
2026-02-25 0 7.000 7.000 7.010 7.000 7.050 2,368,897 16,625,321 7.0182 6.660 6.660 6.669 6.660 6.708 2,489,848 6.6772 -0.71%
2026-02-24 0 7.050 7.040 7.050 6.980 7.050 2,901,345 20,355,455 7.0159 6.708 6.698 6.708 6.641 6.708 3,049,482 6.6751 0.86%
2026-02-23 0 6.990 6.980 6.990 6.960 7.030 2,213,078 15,480,551 6.9950 6.650 6.641 6.650 6.622 6.688 2,326,073 6.6552 -0.14%
2026-02-20 0 7.000 6.990 7.000 6.950 7.000 3,752,204 26,174,011 6.9756 6.660 6.650 6.660 6.612 6.660 3,943,784 6.6368 0.43%
2026-02-16 0 6.970 6.970 6.990 6.940 7.000 1,518,939 10,589,924 6.9719 6.631 6.631 6.650 6.603 6.660 1,596,493 6.6332 -0.43%
2026-02-13 0 7.000 6.980 7.000 6.950 7.000 2,877,197 20,072,040 6.9762 6.660 6.641 6.660 6.612 6.660 3,024,101 6.6374 0.29%
2026-02-12 0 6.980 6.970 6.980 6.910 6.980 2,213,234 15,379,577 6.9489 6.641 6.631 6.641 6.574 6.641 2,326,237 6.6114 0.43%
2026-02-11 0 6.950 6.930 6.950 6.900 6.960 4,353,497 30,186,315 6.9338 6.612 6.593 6.612 6.565 6.622 4,575,778 6.5970 -0.14%
2026-02-10 0 6.960 6.930 6.960 6.880 6.960 4,638,321 32,133,858 6.9279 6.622 6.593 6.622 6.546 6.622 4,875,144 6.5914 0.43%
2026-02-09 0 6.930 6.870 6.930 6.800 6.930 6,097,550 41,994,890 6.8872 6.593 6.536 6.593 6.470 6.593 6,408,879 6.5526 1.46%
2026-02-06 0 6.830 6.820 6.830 6.740 6.830 3,095,346 21,006,617 6.7865 6.498 6.489 6.498 6.413 6.498 3,253,388 6.4568 0.00%
2026-02-05 0 6.830 6.820 6.830 6.670 6.840 7,557,000 51,127,155 6.7655 6.498 6.489 6.498 6.346 6.508 7,942,845 6.4369 1.94%
2026-02-04 0 6.700 6.680 6.700 6.610 6.700 2,568,777 17,125,407 6.6668 6.375 6.356 6.375 6.289 6.375 2,699,934 6.3429 1.21%
2026-02-03 0 6.620 6.610 6.620 6.600 6.670 2,417,351 16,031,615 6.6319 6.298 6.289 6.298 6.279 6.346 2,540,776 6.3097 -0.15%
2026-02-02 0 6.630 6.620 6.630 6.600 6.680 3,816,000 25,302,598 6.6307 6.308 6.298 6.308 6.279 6.356 4,010,837 6.3086 -0.75%
2026-01-30 0 6.680 6.660 6.680 6.650 6.730 2,653,839 17,704,591 6.6713 6.356 6.336 6.356 6.327 6.403 2,789,339 6.3472 -0.60%
2026-01-29 0 6.720 6.700 6.720 6.660 6.720 2,346,889 15,682,605 6.6823 6.394 6.375 6.394 6.336 6.394 2,466,716 6.3577 0.90%
2026-01-28 0 6.660 6.660 6.670 6.610 6.700 3,392,394 22,594,572 6.6604 6.336 6.336 6.346 6.289 6.375 3,565,603 6.3368 -0.15%
2026-01-27 0 6.670 6.670 6.680 6.650 6.700 2,551,628 17,028,214 6.6735 6.346 6.346 6.356 6.327 6.375 2,681,909 6.3493 0.15%
2026-01-26 0 6.660 6.660 6.670 6.650 6.720 1,761,019 11,755,516 6.6754 6.336 6.336 6.346 6.327 6.394 1,850,933 6.3511 -0.15%
2026-01-23 0 6.670 6.670 6.680 6.620 6.720 2,496,145 16,670,919 6.6787 6.346 6.346 6.356 6.298 6.394 2,623,593 6.3542 0.76%
2026-01-22 0 6.620 6.610 6.620 6.580 6.630 1,816,427 12,009,835 6.6118 6.298 6.289 6.298 6.260 6.308 1,909,170 6.2906 0.30%
2026-01-21 0 6.600 6.590 6.600 6.530 6.610 2,790,299 18,356,570 6.5787 6.279 6.270 6.279 6.213 6.289 2,932,766 6.2591 1.07%
2026-01-20 0 6.530 6.530 6.540 6.500 6.550 2,379,537 15,515,414 6.5203 6.213 6.213 6.222 6.184 6.232 2,501,031 6.2036 0.00%
2026-01-19 0 6.530 6.520 6.530 6.480 6.550 2,250,713 14,670,298 6.5181 6.213 6.203 6.213 6.165 6.232 2,365,630 6.2014 -0.31%
2026-01-16 0 6.550 6.540 6.550 6.500 6.550 2,297,343 15,014,231 6.5355 6.232 6.222 6.232 6.184 6.232 2,414,641 6.2180 0.31%
2026-01-15 0 6.530 6.520 6.530 6.460 6.540 2,077,034 13,542,941 6.5203 6.213 6.203 6.213 6.146 6.222 2,183,083 6.2036 1.08%
2026-01-14 0 6.460 6.460 6.480 6.450 6.500 2,508,745 16,238,823 6.4729 6.146 6.146 6.165 6.137 6.184 2,636,837 6.1584 -0.77%
2026-01-13 0 6.510 6.500 6.510 6.440 6.510 3,325,108 21,592,907 6.4939 6.194 6.184 6.194 6.127 6.194 3,494,881 6.1784 0.31%
2026-01-12 0 6.490 6.490 6.510 6.440 6.540 3,373,283 21,943,878 6.5052 6.175 6.175 6.194 6.127 6.222 3,545,516 6.1892 0.78%
2026-01-09 0 6.440 6.440 6.450 6.400 6.530 6,752,008 43,609,479 6.4587 6.127 6.127 6.137 6.089 6.213 7,096,752 6.1450 0.31%
2026-01-08 0 6.420 6.400 6.420 6.400 6.490 1,278,822 8,205,834 6.4167 6.108 6.089 6.108 6.089 6.175 1,344,116 6.1050 -0.16%
2026-01-07 0 6.430 6.420 6.430 6.360 6.440 2,347,785 15,054,197 6.4121 6.118 6.108 6.118 6.051 6.127 2,467,658 6.1006 0.47%
2026-01-06 0 6.400 6.380 6.400 6.320 6.410 4,516,665 28,795,211 6.3753 6.089 6.070 6.089 6.013 6.099 4,747,277 6.0656 0.79%
2026-01-05 0 6.350 6.340 6.350 6.310 6.360 1,417,441 8,995,019 6.3460 6.042 6.032 6.042 6.003 6.051 1,489,813 6.0377 0.00%
2026-01-02 0 6.350 6.330 6.350 6.300 6.360 1,775,356 11,241,516 6.3320 6.042 6.023 6.042 5.994 6.051 1,866,002 6.0244 0.79%
2025-12-31 0 6.300 6.300 6.310 6.300 6.380 2,696,709 17,094,575 6.3391 5.994 5.994 6.003 5.994 6.070 2,834,398 6.0311 0.00%
2025-12-30 0 6.300 6.300 6.330 6.280 6.340 2,311,542 14,582,492 6.3086 5.994 5.994 6.023 5.975 6.032 2,429,565 6.0021 0.00%
2025-12-29 0 6.300 6.290 6.300 6.290 6.340 2,099,341 13,257,152 6.3149 5.994 5.984 5.994 5.984 6.032 2,206,529 6.0081 -0.32%
2025-12-24 0 6.320 6.310 6.320 6.280 6.320 2,229,358 14,059,310 6.3064 6.013 6.003 6.013 5.975 6.013 2,343,185 6.0001 0.16%
2025-12-23 0 6.310 6.290 6.310 6.280 6.320 1,587,621 10,008,533 6.3041 6.003 5.984 6.003 5.975 6.013 1,668,682 5.9979 0.16%
2025-12-22 0 6.300 6.290 6.300 6.280 6.310 3,331,118 20,977,186 6.2973 5.994 5.984 5.994 5.975 6.003 3,501,198 5.9914 0.00%
2025-12-19 0 6.300 6.290 6.300 6.260 6.300 3,839,591 24,169,234 6.2947 5.994 5.984 5.994 5.956 5.994 4,035,633 5.9890 0.48%
2025-12-18 0 6.270 6.270 6.280 6.240 6.280 1,351,120 8,467,828 6.2673 5.965 5.965 5.975 5.937 5.975 1,420,105 5.9628 -0.16%
2025-12-17 0 6.280 6.260 6.280 6.220 6.280 1,412,028 8,814,737 6.2426 5.975 5.956 5.975 5.918 5.975 1,484,123 5.9394 0.96%
2025-12-16 0 6.220 6.210 6.220 6.210 6.280 2,130,999 13,285,951 6.2346 5.918 5.908 5.918 5.908 5.975 2,239,804 5.9317 -0.80%
2025-12-15 0 6.270 6.270 6.280 6.260 6.320 1,149,915 7,223,936 6.2821 5.965 5.965 5.975 5.956 6.013 1,208,627 5.9770 -0.48%
2025-12-12 0 6.300 6.280 6.300 6.250 6.300 1,183,239 7,437,001 6.2853 5.994 5.975 5.994 5.946 5.994 1,243,653 5.9800 0.80%
2025-12-11 0 6.250 6.250 6.260 6.230 6.300 2,261,650 14,170,577 6.2656 5.946 5.946 5.956 5.927 5.994 2,377,125 5.9612 0.32%
2025-12-10 0 6.230 6.230 6.250 6.200 6.250 1,542,068 9,586,605 6.2167 5.927 5.927 5.946 5.899 5.946 1,620,803 5.9147 0.32%
2025-12-09 0 6.210 6.210 6.230 6.200 6.270 2,470,106 15,398,560 6.2340 5.908 5.908 5.927 5.899 5.965 2,596,225 5.9311 -0.96%
2025-12-08 0 6.270 6.270 6.280 6.270 6.320 1,385,218 8,708,925 6.2870 5.965 5.965 5.975 5.965 6.013 1,455,944 5.9816 -0.63%
2025-12-05 0 6.310 6.300 6.310 6.280 6.320 1,938,352 12,209,753 6.2990 6.003 5.994 6.003 5.975 6.013 2,037,320 5.9930 0.32%
2025-12-04 0 6.290 6.290 6.300 6.250 6.320 1,428,129 8,982,011 6.2894 5.984 5.984 5.994 5.946 6.013 1,501,046 5.9838 -0.16%
2025-12-03 0 6.300 6.290 6.300 6.250 6.300 2,067,779 12,998,801 6.2864 5.994 5.984 5.994 5.946 5.994 2,173,356 5.9810 0.32%
2025-12-02 0 6.280 6.270 6.280 6.250 6.280 2,577,915 16,153,295 6.2660 5.975 5.965 5.975 5.946 5.975 2,709,538 5.9616 0.48%
2025-12-01 0 6.250 6.250 6.260 6.230 6.260 1,403,965 8,775,128 6.2502 5.946 5.946 5.956 5.927 5.956 1,475,649 5.9466 0.00%
2025-11-28 0 6.250 6.240 6.250 6.230 6.250 1,138,678 7,107,188 6.2416 5.946 5.937 5.946 5.927 5.946 1,196,817 5.9384 0.00%
2025-11-27 0 6.250 6.230 6.250 6.230 6.250 1,952,808 12,198,232 6.2465 5.946 5.927 5.946 5.927 5.946 2,052,514 5.9431 0.16%
2025-11-26 0 6.240 6.230 6.240 6.210 6.250 1,851,647 11,538,730 6.2316 5.937 5.927 5.937 5.908 5.946 1,946,188 5.9289 0.48%
2025-11-25 0 6.210 6.210 6.220 6.190 6.220 1,844,211 11,443,405 6.2050 5.908 5.908 5.918 5.889 5.918 1,938,373 5.9036 0.16%
2025-11-24 0 6.200 6.190 6.200 6.170 6.200 2,936,753 18,191,647 6.1945 5.899 5.889 5.899 5.870 5.899 3,086,698 5.8936 0.32%
2025-11-21 0 6.180 6.160 6.180 6.140 6.190 2,354,127 14,513,211 6.1650 5.880 5.861 5.880 5.842 5.889 2,474,324 5.8655 -0.16%
2025-11-20 0 6.190 6.170 6.190 6.150 6.200 2,454,779 15,177,299 6.1828 5.889 5.870 5.889 5.851 5.899 2,580,115 5.8824 0.49%
2025-11-19 0 6.160 6.160 6.170 6.140 6.170 1,892,000 11,650,783 6.1579 5.861 5.861 5.870 5.842 5.870 1,988,602 5.8588 -0.16%
2025-11-18 0 6.170 6.160 6.170 6.150 6.180 2,206,756 13,601,729 6.1637 5.870 5.861 5.870 5.851 5.880 2,319,429 5.8643 0.00%
2025-11-17 0 6.170 6.160 6.170 6.160 6.170 2,104,541 12,976,125 6.1658 5.870 5.861 5.870 5.861 5.870 2,211,995 5.8663 0.00%
2025-11-14 0 6.170 6.170 6.180 6.160 6.190 2,179,893 13,470,539 6.1794 5.870 5.870 5.880 5.861 5.889 2,291,194 5.8793 -0.32%
2025-11-13 0 6.190 6.180 6.190 6.160 6.190 1,620,528 10,007,206 6.1753 5.889 5.880 5.889 5.861 5.889 1,703,269 5.8753 0.32%
2025-11-12 0 6.170 6.170 6.190 6.150 6.200 2,833,859 17,512,194 6.1796 5.870 5.870 5.889 5.851 5.899 2,978,550 5.8794 0.33%
2025-11-11 0 6.150 6.130 6.150 6.110 6.150 2,826,106 17,342,242 6.1364 5.851 5.832 5.851 5.813 5.851 2,970,401 5.8383 0.65%
2025-11-10 0 6.110 6.110 6.120 6.100 6.130 1,405,530 8,603,682 6.1213 5.813 5.813 5.823 5.804 5.832 1,477,294 5.8239 -0.16%
2025-11-07 0 6.120 6.110 6.120 6.090 6.140 1,785,992 10,918,934 6.1137 5.823 5.813 5.823 5.794 5.842 1,877,181 5.8167 0.16%
2025-11-06 0 6.110 6.100 6.110 6.060 6.140 2,356,500 14,380,570 6.1025 5.813 5.804 5.813 5.766 5.842 2,476,818 5.8061 -0.49%
2025-11-05 0 6.140 6.130 6.140 6.070 6.140 3,736,245 22,816,934 6.1069 5.842 5.832 5.842 5.775 5.842 3,927,010 5.8103 0.82%
2025-11-04 0 6.090 6.080 6.090 6.040 6.090 2,537,852 15,400,960 6.0685 5.794 5.785 5.794 5.747 5.794 2,667,430 5.7737 0.66%
2025-11-03 0 6.050 6.040 6.050 6.010 6.060 2,058,571 12,435,984 6.0411 5.756 5.747 5.756 5.718 5.766 2,163,678 5.7476 0.17%
2025-10-31 0 6.040 6.040 6.050 6.040 6.070 1,014,516 6,138,911 6.0511 5.747 5.747 5.756 5.747 5.775 1,066,315 5.7571 -0.33%
2025-10-30 0 6.060 6.060 6.070 6.040 6.080 1,422,992 8,620,831 6.0582 5.766 5.766 5.775 5.747 5.785 1,495,647 5.7639 -0.16%
2025-10-28 0 6.070 6.070 6.080 6.050 6.080 1,156,390 7,015,767 6.0670 5.775 5.775 5.785 5.756 5.785 1,215,433 5.7722 0.17%
2025-10-27 0 6.060 6.060 6.070 6.050 6.080 1,515,239 9,182,266 6.0599 5.766 5.766 5.775 5.756 5.785 1,592,604 5.7656 0.00%
2025-10-24 0 6.060 6.060 6.070 6.050 6.130 2,174,757 13,227,246 6.0822 5.766 5.766 5.775 5.756 5.832 2,285,796 5.7867 0.00%
2025-10-23 0 6.060 6.060 6.070 6.040 6.080 1,247,484 7,556,426 6.0573 5.766 5.766 5.775 5.747 5.785 1,311,178 5.7631 0.33%
2025-10-22 0 6.040 6.040 6.060 6.010 6.060 1,664,286 10,051,667 6.0396 5.747 5.747 5.766 5.718 5.766 1,749,261 5.7462 -0.33%
2025-10-21 0 6.060 6.060 6.070 6.040 6.070 807,902 4,892,178 6.0554 5.766 5.766 5.775 5.747 5.775 849,152 5.7613 0.33%
2025-10-20 0 6.040 6.040 6.050 6.020 6.080 1,975,755 11,925,921 6.0361 5.747 5.747 5.756 5.728 5.785 2,076,633 5.7429 0.17%
2025-10-17 0 6.030 6.020 6.030 6.020 6.080 1,466,060 8,847,850 6.0351 5.737 5.728 5.737 5.728 5.785 1,540,914 5.7419 -0.82%
2025-10-16 0 6.080 6.050 6.080 6.020 6.080 1,664,068 10,047,561 6.0380 5.785 5.756 5.785 5.728 5.785 1,749,032 5.7446 0.50%
2025-10-15 0 6.050 6.040 6.050 6.010 6.060 1,719,689 10,377,811 6.0347 5.756 5.747 5.756 5.718 5.766 1,807,493 5.7416 -0.17%
2025-10-14 0 6.060 6.040 6.060 5.990 6.070 3,420,223 20,648,212 6.0371 5.766 5.747 5.766 5.699 5.775 3,594,853 5.7438 1.17%
2025-10-13 0 5.990 5.990 6.000 5.900 6.000 3,753,557 22,369,424 5.9595 5.699 5.699 5.709 5.613 5.709 3,945,206 5.6700 0.34%
2025-10-10 0 5.970 5.970 5.980 5.950 5.990 1,151,543 6,881,497 5.9759 5.680 5.680 5.690 5.661 5.699 1,210,338 5.6856 -0.17%
2025-10-09 0 5.980 5.980 5.990 5.950 6.000 1,579,156 9,433,554 5.9738 5.690 5.690 5.699 5.661 5.709 1,659,785 5.6836 -0.17%
2025-10-08 0 5.990 5.960 5.990 5.920 5.990 1,752,910 10,435,490 5.9532 5.699 5.670 5.699 5.632 5.699 1,842,410 5.6640 0.67%
2025-10-06 0 5.950 5.950 5.970 5.920 5.980 1,758,270 10,455,991 5.9467 5.661 5.661 5.680 5.632 5.690 1,848,044 5.6579 -0.17%
2025-10-03 0 5.960 5.950 5.960 5.950 5.990 1,151,685 6,871,502 5.9665 5.670 5.661 5.670 5.661 5.699 1,210,488 5.6766 -0.33%
2025-10-02 0 5.980 5.980 5.990 5.930 6.000 1,903,573 11,378,859 5.9776 5.690 5.690 5.699 5.642 5.709 2,000,766 5.6873 1.01%
2025-09-30 0 5.920 5.920 5.930 5.920 5.970 4,089,464 24,314,827 5.9457 5.632 5.632 5.642 5.632 5.680 4,298,264 5.6569 -0.34%
2025-09-29 0 5.940 5.940 5.950 5.930 5.960 1,791,915 10,653,797 5.9455 5.651 5.651 5.661 5.642 5.670 1,883,407 5.6567 0.34%
2025-09-26 0 5.920 5.920 5.930 5.890 5.940 3,626,126 21,414,085 5.9055 5.632 5.632 5.642 5.604 5.651 3,811,269 5.6186 -0.17%
2025-09-25 0 5.930 5.930 5.940 5.920 6.010 4,865,822 28,934,256 5.9464 5.642 5.642 5.651 5.632 5.718 5,114,261 5.6576 -1.17%
2025-09-24 0 6.000 6.000 6.010 5.990 6.040 1,392,765 8,371,199 6.0105 5.709 5.709 5.718 5.699 5.747 1,463,877 5.7185 -0.17%
2025-09-23 0 6.010 6.000 6.010 5.990 6.020 2,080,250 12,485,667 6.0020 5.718 5.709 5.718 5.699 5.728 2,186,463 5.7104 -0.17%
2025-09-22 0 6.020 6.010 6.020 5.980 6.050 3,534,989 21,227,127 6.0049 5.728 5.718 5.728 5.690 5.756 3,715,478 5.7132 0.17%
2025-09-19 0 6.010 6.010 6.020 6.010 6.080 3,318,082 19,998,994 6.0273 5.718 5.718 5.728 5.718 5.785 3,487,497 5.7345 -1.15%
2025-09-18 0 6.080 6.070 6.080 6.020 6.120 3,374,306 20,472,432 6.0672 5.785 5.775 5.785 5.728 5.823 3,546,591 5.7724 -0.65%
2025-09-17 0 6.120 6.110 6.120 6.080 6.130 3,800,989 23,214,191 6.1074 5.823 5.813 5.823 5.785 5.832 3,995,060 5.8107 -0.16%
2025-09-16 0 6.130 6.120 6.130 6.110 6.150 1,684,374 10,327,266 6.1312 5.832 5.823 5.832 5.813 5.851 1,770,375 5.8334 -0.16%
2025-09-15 0 6.140 6.120 6.140 6.120 6.150 1,789,616 10,981,013 6.1360 5.842 5.823 5.842 5.823 5.851 1,880,990 5.8379 0.00%
2025-09-12 0 6.140 6.130 6.140 6.120 6.150 3,521,922 21,600,581 6.1332 5.842 5.832 5.842 5.823 5.851 3,701,744 5.8352 0.33%
2025-09-11 0 6.120 6.110 6.120 6.020 6.120 4,151,906 25,263,963 6.0849 5.823 5.813 5.823 5.728 5.823 4,363,894 5.7893 1.32%
2025-09-10 0 6.040 6.030 6.040 6.000 6.050 3,211,423 19,335,194 6.0208 5.747 5.737 5.747 5.709 5.756 3,375,392 5.7283 0.33%
2025-09-09 0 6.020 6.010 6.020 5.990 6.020 3,378,988 20,289,777 6.0047 5.728 5.718 5.728 5.699 5.728 3,551,512 5.7130 0.33%
2025-09-08 0 6.000 6.000 6.010 5.990 6.020 1,742,043 10,455,096 6.0016 5.709 5.709 5.718 5.699 5.728 1,830,988 5.7101 0.00%
2025-09-05 0 6.000 6.000 6.010 5.970 6.020 1,624,495 9,741,113 5.9964 5.709 5.709 5.718 5.680 5.728 1,707,438 5.7051 0.17%
2025-09-04 0 5.990 5.980 5.990 5.960 6.020 2,055,100 12,292,198 5.9813 5.699 5.690 5.699 5.670 5.728 2,160,029 5.6908 -0.17%
2025-09-03 0 6.000 6.000 6.010 6.000 6.030 1,470,490 8,832,635 6.0066 5.709 5.709 5.718 5.709 5.737 1,545,570 5.7148 -0.17%
2025-09-02 0 6.010 6.010 6.020 6.000 6.020 1,736,050 10,428,135 6.0068 5.718 5.718 5.728 5.709 5.728 1,824,689 5.7150 -0.33%
2025-09-01 0 6.030 6.010 6.030 5.990 6.040 2,362,273 14,192,738 6.0081 5.737 5.718 5.737 5.699 5.747 2,482,886 5.7162 0.50%
2025-08-29 0 6.000 6.000 6.010 5.980 6.070 2,378,781 14,268,615 5.9983 5.709 5.709 5.718 5.690 5.775 2,500,237 5.7069 0.33%
2025-08-28 0 5.980 5.980 5.990 5.960 6.010 2,989,779 17,905,396 5.9889 5.690 5.690 5.699 5.670 5.718 3,142,431 5.6979 0.67%
2025-08-27 0 5.940 5.930 5.940 5.910 6.060 6,509,832 38,908,171 5.9768 5.651 5.642 5.651 5.623 5.766 6,842,211 5.6865 -0.67%
2025-08-26 0 5.980 5.980 5.990 5.970 6.180 9,260,512 56,065,182 6.0542 5.690 5.690 5.699 5.680 5.880 9,733,335 5.7601 -1.65%
2025-08-25 0 6.240 6.240 6.250 6.240 6.280 6,832,609 42,727,843 6.2535 5.785 5.785 5.794 5.785 5.822 7,369,727 5.7978 0.00%
2025-08-22 0 6.240 6.240 6.250 6.200 6.260 3,191,447 19,883,259 6.2302 5.785 5.785 5.794 5.748 5.804 3,442,330 5.7761 0.65%
2025-08-21 0 6.200 6.200 6.210 6.180 6.210 4,859,132 30,106,884 6.1959 5.748 5.748 5.757 5.730 5.757 5,241,113 5.7444 0.16%
2025-08-20 0 6.190 6.190 6.210 6.190 6.220 3,873,774 24,028,845 6.2030 5.739 5.739 5.757 5.739 5.767 4,178,295 5.7509 0.00%
2025-08-19 0 6.190 6.190 6.200 6.190 6.220 3,989,465 24,745,127 6.2026 5.739 5.739 5.748 5.739 5.767 4,303,081 5.7506 -0.16%
2025-08-18 0 6.200 6.200 6.210 6.190 6.240 3,247,901 20,194,740 6.2178 5.748 5.748 5.757 5.739 5.785 3,503,222 5.7646 0.16%
2025-08-15 0 6.190 6.190 6.200 6.180 6.240 6,157,676 38,230,915 6.2087 5.739 5.739 5.748 5.730 5.785 6,641,737 5.7562 -0.80%
2025-08-14 0 6.240 6.220 6.240 6.180 6.250 3,823,450 23,749,394 6.2115 5.785 5.767 5.785 5.730 5.794 4,124,015 5.7588 0.16%
2025-08-13 0 6.230 6.230 6.240 6.150 6.240 4,007,931 24,896,710 6.2119 5.776 5.776 5.785 5.702 5.785 4,322,998 5.7591 1.30%
2025-08-12 0 6.150 6.150 6.160 6.140 6.190 2,992,083 18,419,818 6.1562 5.702 5.702 5.711 5.693 5.739 3,227,294 5.7075 0.00%
2025-08-11 0 6.150 6.150 6.170 6.130 6.180 1,785,092 10,984,608 6.1535 5.702 5.702 5.720 5.683 5.730 1,925,420 5.7050 0.33%
2025-08-08 0 6.130 6.130 6.140 6.120 6.160 2,610,218 16,007,431 6.1326 5.683 5.683 5.693 5.674 5.711 2,815,410 5.6856 -0.49%
2025-08-07 0 6.160 6.150 6.160 6.120 6.170 2,021,758 12,419,132 6.1427 5.711 5.702 5.711 5.674 5.720 2,180,690 5.6950 0.82%
2025-08-06 0 6.110 6.110 6.130 6.110 6.170 3,167,851 19,436,508 6.1355 5.665 5.665 5.683 5.665 5.720 3,416,879 5.6884 -0.65%
2025-08-05 0 6.150 6.150 6.160 6.120 6.180 2,487,035 15,307,864 6.1551 5.702 5.702 5.711 5.674 5.730 2,682,543 5.7065 -0.16%
2025-08-04 0 6.160 6.150 6.160 6.090 6.160 2,760,694 16,911,410 6.1258 5.711 5.702 5.711 5.646 5.711 2,977,715 5.6793 0.98%
2025-08-01 0 6.100 6.100 6.110 6.090 6.150 2,893,728 17,664,278 6.1043 5.655 5.655 5.665 5.646 5.702 3,121,207 5.6594 -0.33%
2025-07-31 0 6.120 6.110 6.120 6.100 6.150 4,534,732 27,757,042 6.1210 5.674 5.665 5.674 5.655 5.702 4,891,212 5.6749 -0.65%
2025-07-30 0 6.160 6.150 6.160 6.140 6.180 3,115,476 19,187,567 6.1588 5.711 5.702 5.711 5.693 5.730 3,360,387 5.7099 -0.32%
2025-07-29 0 6.180 6.180 6.190 6.150 6.190 2,524,447 15,569,214 6.1674 5.730 5.730 5.739 5.702 5.739 2,722,896 5.7179 0.00%
2025-07-28 0 6.180 6.160 6.180 6.090 6.190 4,039,471 24,876,352 6.1583 5.730 5.711 5.730 5.646 5.739 4,357,018 5.7095 1.48%
2025-07-25 0 6.090 6.090 6.100 6.050 6.120 3,519,058 21,415,759 6.0857 5.646 5.646 5.655 5.609 5.674 3,795,695 5.6421 0.33%
2025-07-24 0 6.070 6.070 6.080 6.050 6.100 4,076,020 24,735,201 6.0685 5.628 5.628 5.637 5.609 5.655 4,396,440 5.6262 -0.49%
2025-07-23 0 6.100 6.080 6.100 6.040 6.100 4,581,776 27,834,315 6.0750 5.655 5.637 5.655 5.600 5.655 4,941,954 5.6322 0.99%
2025-07-22 0 6.040 6.030 6.040 6.020 6.080 3,113,623 18,814,103 6.0425 5.600 5.591 5.600 5.581 5.637 3,358,388 5.6021 -0.17%
2025-07-21 0 6.050 6.050 6.060 6.050 6.090 3,996,197 24,212,831 6.0590 5.609 5.609 5.618 5.609 5.646 4,310,342 5.6174 -0.17%
2025-07-18 0 6.060 6.060 6.080 6.060 6.100 3,602,859 21,905,293 6.0800 5.618 5.618 5.637 5.618 5.655 3,886,083 5.6369 -0.66%
2025-07-17 0 6.100 6.090 6.100 6.060 6.110 3,615,177 22,036,644 6.0956 5.655 5.646 5.655 5.618 5.665 3,899,370 5.6513 0.66%
2025-07-16 0 6.060 6.060 6.070 6.040 6.080 3,078,668 18,680,170 6.0676 5.618 5.618 5.628 5.600 5.637 3,320,685 5.6254 0.33%
2025-07-15 0 6.040 6.030 6.040 6.010 6.090 5,367,057 32,482,175 6.0521 5.600 5.591 5.600 5.572 5.646 5,788,967 5.6110 0.67%
2025-07-14 0 6.000 6.000 6.030 6.000 6.050 6,463,716 38,912,775 6.0202 5.563 5.563 5.591 5.563 5.609 6,971,835 5.5814 -0.33%
2025-07-11 0 6.020 6.020 6.030 5.970 6.050 5,989,997 35,992,778 6.0088 5.581 5.581 5.591 5.535 5.609 6,460,877 5.5709 0.84%
2025-07-10 0 5.970 5.970 5.980 5.920 6.000 4,255,496 25,427,801 5.9753 5.535 5.535 5.544 5.489 5.563 4,590,025 5.5398 0.84%
2025-07-09 0 5.920 5.920 5.930 5.890 5.930 3,693,911 21,825,802 5.9086 5.489 5.489 5.498 5.461 5.498 3,984,293 5.4780 0.34%
2025-07-08 0 5.900 5.890 5.900 5.860 5.900 4,000,142 23,533,401 5.8831 5.470 5.461 5.470 5.433 5.470 4,314,597 5.4544 0.68%
2025-07-07 0 5.860 5.860 5.870 5.830 5.900 4,017,739 23,559,186 5.8638 5.433 5.433 5.442 5.405 5.470 4,333,577 5.4364 0.51%
2025-07-04 0 5.830 5.820 5.830 5.790 5.830 2,926,402 17,003,628 5.8104 5.405 5.396 5.405 5.368 5.405 3,156,449 5.3869 0.52%
2025-07-03 0 5.800 5.790 5.800 5.760 5.800 2,584,086 14,949,356 5.7852 5.377 5.368 5.377 5.340 5.377 2,787,224 5.3635 0.00%
2025-07-02 0 5.800 5.790 5.800 5.720 5.800 3,647,723 21,091,814 5.7822 5.377 5.368 5.377 5.303 5.377 3,934,474 5.3608 1.22%
2025-06-30 0 5.730 5.710 5.730 5.700 5.740 3,614,145 20,649,302 5.7135 5.312 5.294 5.312 5.285 5.322 3,898,257 5.2971 -0.17%
2025-06-27 0 5.740 5.720 5.740 5.710 5.750 1,818,457 10,411,494 5.7255 5.322 5.303 5.322 5.294 5.331 1,961,408 5.3082 0.17%
2025-06-26 0 5.730 5.730 5.740 5.720 5.760 2,266,050 13,003,455 5.7384 5.312 5.312 5.322 5.303 5.340 2,444,186 5.3202 -0.52%
2025-06-25 0 5.760 5.750 5.760 5.710 5.770 3,671,456 21,105,933 5.7487 5.340 5.331 5.340 5.294 5.349 3,960,073 5.3297 0.70%
2025-06-24 0 5.720 5.710 5.720 5.680 5.720 6,216,367 35,387,461 5.6926 5.303 5.294 5.303 5.266 5.303 6,705,042 5.2777 0.53%
2025-06-23 0 5.690 5.690 5.700 5.670 5.700 3,815,973 21,726,237 5.6935 5.275 5.275 5.285 5.257 5.285 4,115,950 5.2785 -0.18%
2025-06-20 0 5.700 5.700 5.710 5.700 5.740 6,194,999 35,362,458 5.7082 5.285 5.285 5.294 5.285 5.322 6,681,994 5.2922 -0.70%
2025-06-19 0 5.740 5.720 5.740 5.700 5.760 2,567,545 14,721,965 5.7339 5.322 5.303 5.322 5.285 5.340 2,769,382 5.3160 -0.17%
2025-06-18 0 5.750 5.740 5.750 5.690 5.750 3,070,914 17,562,967 5.7191 5.331 5.322 5.331 5.275 5.331 3,312,322 5.3023 0.52%
2025-06-17 0 5.720 5.720 5.730 5.700 5.740 2,000,535 11,438,891 5.7179 5.303 5.303 5.312 5.285 5.322 2,157,799 5.3012 -0.35%
2025-06-16 0 5.740 5.730 5.740 5.690 5.740 3,388,128 19,352,084 5.7117 5.322 5.312 5.322 5.275 5.322 3,654,472 5.2955 0.35%
2025-06-13 0 5.720 5.710 5.720 5.700 5.740 3,720,599 21,289,828 5.7222 5.303 5.294 5.303 5.285 5.322 4,013,079 5.3051 -0.17%
2025-06-12 0 5.730 5.720 5.730 5.670 5.740 2,515,572 14,356,825 5.7072 5.312 5.303 5.312 5.257 5.322 2,713,324 5.2912 0.70%
2025-06-11 0 5.690 5.690 5.700 5.670 5.730 4,888,364 27,869,400 5.7012 5.275 5.275 5.285 5.257 5.312 5,272,643 5.2857 -0.52%
2025-06-10 0 5.720 5.720 5.740 5.700 5.750 3,050,984 17,455,938 5.7214 5.303 5.303 5.322 5.285 5.331 3,290,825 5.3044 0.53%
2025-06-09 0 5.690 5.670 5.690 5.660 5.760 8,727,290 49,712,231 5.6962 5.275 5.257 5.275 5.247 5.340 9,413,351 5.2810 -1.04%
2025-06-06 0 5.750 5.740 5.750 5.740 5.780 2,701,867 15,557,539 5.7581 5.331 5.322 5.331 5.322 5.359 2,914,263 5.3384 0.00%
2025-06-05 0 5.750 5.740 5.750 5.720 5.760 2,617,987 15,044,660 5.7467 5.331 5.322 5.331 5.303 5.340 2,823,790 5.3278 0.52%
2025-06-04 0 5.720 5.720 5.740 5.700 5.740 2,360,678 13,507,302 5.7218 5.303 5.303 5.322 5.285 5.322 2,546,253 5.3048 0.00%
2025-06-03 0 5.720 5.720 5.730 5.610 5.780 4,765,444 27,332,118 5.7355 5.303 5.303 5.312 5.201 5.359 5,140,060 5.3175 1.60%
2025-06-02 0 5.630 5.630 5.640 5.620 5.670 3,967,789 22,362,364 5.6360 5.220 5.220 5.229 5.210 5.257 4,279,701 5.2252 -0.53%
2025-05-30 0 5.660 5.650 5.660 5.630 5.700 3,386,250 19,147,812 5.6546 5.247 5.238 5.247 5.220 5.285 3,652,446 5.2425 0.00%
2025-05-29 0 5.660 5.640 5.660 5.640 5.700 4,995,380 28,263,392 5.6579 5.247 5.229 5.247 5.229 5.285 5,388,072 5.2455 -0.70%
2025-05-28 0 5.700 5.690 5.700 5.670 5.730 2,827,738 16,109,764 5.6970 5.285 5.275 5.285 5.257 5.312 3,050,029 5.2818 -0.18%
2025-05-27 0 5.710 5.700 5.710 5.680 5.750 4,195,276 23,997,271 5.7201 5.294 5.285 5.294 5.266 5.331 4,525,071 5.3032 0.71%
2025-05-26 0 5.670 5.670 5.680 5.660 5.720 3,381,061 19,237,710 5.6898 5.257 5.257 5.266 5.247 5.303 3,646,850 5.2752 0.18%
2025-05-23 0 5.660 5.650 5.660 5.650 5.680 1,833,797 10,380,553 5.6607 5.247 5.238 5.247 5.238 5.266 1,977,954 5.2481 -0.35%
2025-05-22 0 5.680 5.660 5.680 5.620 5.680 3,447,920 19,475,312 5.6484 5.266 5.247 5.266 5.210 5.266 3,718,964 5.2368 0.53%
2025-05-21 0 5.650 5.650 5.660 5.620 5.670 2,725,106 15,363,152 5.6376 5.238 5.238 5.247 5.210 5.257 2,939,329 5.2268 0.00%
2025-05-20 0 5.650 5.640 5.650 5.610 5.660 3,336,336 18,823,361 5.6419 5.238 5.229 5.238 5.201 5.247 3,598,609 5.2307 0.89%
2025-05-19 0 5.600 5.600 5.610 5.530 5.640 7,259,677 40,611,709 5.5941 5.192 5.192 5.201 5.127 5.229 7,830,367 5.1864 1.27%
2025-05-16 0 5.530 5.520 5.540 5.430 5.530 8,295,777 45,588,717 5.4954 5.127 5.118 5.136 5.034 5.127 8,947,916 5.0949 1.47%
2025-05-15 0 5.450 5.430 5.450 5.430 5.460 4,619,890 25,155,094 5.4450 5.053 5.034 5.053 5.034 5.062 4,983,064 5.0481 -0.18%
2025-05-14 0 5.460 5.450 5.460 5.430 5.460 2,929,974 15,971,204 5.4510 5.062 5.053 5.062 5.034 5.062 3,160,302 5.0537 0.18%
2025-05-13 0 5.450 5.430 5.450 5.400 5.460 4,596,563 24,963,632 5.4309 5.053 5.034 5.053 5.006 5.062 4,957,903 5.0351 0.37%
2025-05-12 0 5.430 5.400 5.430 5.400 5.440 5,079,163 27,496,667 5.4136 5.034 5.006 5.034 5.006 5.044 5,478,441 5.0191 0.37%
2025-05-09 0 5.410 5.390 5.410 5.380 5.420 2,568,497 13,861,732 5.3968 5.016 4.997 5.016 4.988 5.025 2,770,409 5.0035 -0.18%
2025-05-08 0 5.420 5.390 5.420 5.390 5.430 3,435,404 18,600,042 5.4142 5.025 4.997 5.025 4.997 5.034 3,705,464 5.0196 -0.18%
2025-05-07 0 5.430 5.420 5.430 5.410 5.430 4,293,255 23,280,149 5.4225 5.034 5.025 5.034 5.016 5.034 4,630,752 5.0273 0.18%
2025-05-06 0 5.420 5.410 5.420 5.370 5.420 3,498,828 18,905,437 5.4034 5.025 5.016 5.025 4.979 5.025 3,773,874 5.0096 0.56%
2025-05-02 0 5.390 5.380 5.390 5.370 5.400 1,839,296 9,891,653 5.3780 4.997 4.988 4.997 4.979 5.006 1,983,885 4.9860 -0.19%
2025-04-30 0 5.400 5.390 5.400 5.360 5.420 2,269,630 12,217,414 5.3830 5.006 4.997 5.006 4.969 5.025 2,448,048 4.9907 -0.37%
2025-04-29 0 5.420 5.410 5.420 5.380 5.430 4,497,388 24,330,001 5.4098 5.025 5.016 5.025 4.988 5.034 4,850,932 5.0155 0.74%
2025-04-28 0 5.380 5.380 5.390 5.360 5.400 2,312,483 12,441,463 5.3801 4.988 4.988 4.997 4.969 5.006 2,494,270 4.9880 0.19%
2025-04-25 0 5.370 5.360 5.370 5.340 5.410 3,317,910 17,852,878 5.3808 4.979 4.969 4.979 4.951 5.016 3,578,734 4.9886 -0.19%
2025-04-24 0 5.380 5.370 5.380 5.320 5.380 3,453,544 18,469,288 5.3479 4.988 4.979 4.988 4.932 4.988 3,725,030 4.9582 0.94%
2025-04-23 0 5.330 5.320 5.330 5.270 5.330 4,749,660 25,207,864 5.3073 4.942 4.932 4.942 4.886 4.942 5,123,035 4.9205 0.95%
2025-04-22 0 5.280 5.280 5.290 5.250 5.300 2,600,135 13,715,722 5.2750 4.895 4.895 4.904 4.867 4.914 2,804,534 4.8906 0.00%
2025-04-17 0 5.280 5.270 5.280 5.230 5.300 3,559,784 18,763,663 5.2710 4.895 4.886 4.895 4.849 4.914 3,839,622 4.8869 0.76%
2025-04-16 0 5.240 5.240 5.250 5.170 5.260 4,827,913 25,159,536 5.2113 4.858 4.858 4.867 4.793 4.877 5,207,440 4.8315 0.96%
2025-04-15 0 5.190 5.180 5.190 5.150 5.190 2,573,471 13,301,156 5.1686 4.812 4.802 4.812 4.775 4.812 2,775,774 4.7919 0.58%
2025-04-14 0 5.160 5.150 5.160 5.100 5.160 4,573,061 23,523,002 5.1438 4.784 4.775 4.784 4.728 4.784 4,932,554 4.7689 1.18%
2025-04-11 0 5.100 5.100 5.110 5.080 5.130 6,871,725 35,035,608 5.0985 4.728 4.728 4.738 4.710 4.756 7,411,918 4.7269 -0.39%
2025-04-10 0 5.120 5.110 5.120 5.100 5.170 8,855,269 45,446,084 5.1321 4.747 4.738 4.747 4.728 4.793 9,551,390 4.7581 -0.19%
2025-04-09 0 5.130 5.110 5.130 5.070 5.190 6,544,411 33,388,602 5.1018 4.756 4.738 4.756 4.700 4.812 7,058,874 4.7300 -0.95%
2025-04-08 0 5.340 5.340 5.350 5.310 5.400 8,396,857 44,990,985 5.3581 4.802 4.802 4.811 4.775 4.856 9,338,316 4.8179 -1.11%
2025-04-07 0 5.400 5.380 5.400 5.300 5.450 18,179,009 98,245,380 5.4043 4.856 4.838 4.856 4.766 4.901 20,217,246 4.8595 -0.92%
2025-04-03 0 5.450 5.450 5.460 5.400 5.460 4,154,919 22,584,599 5.4356 4.901 4.901 4.910 4.856 4.910 4,620,770 4.8876 0.37%
2025-04-02 0 5.430 5.420 5.430 5.390 5.430 2,767,041 14,956,140 5.4051 4.883 4.874 4.883 4.847 4.883 3,077,283 4.8602 0.74%
2025-04-01 0 5.390 5.380 5.390 5.360 5.390 2,402,518 12,928,092 5.3811 4.847 4.838 4.847 4.820 4.847 2,671,889 4.8386 0.37%
2025-03-31 0 5.370 5.360 5.370 5.300 5.370 3,700,679 19,756,505 5.3386 4.829 4.820 4.829 4.766 4.829 4,115,601 4.8004 1.32%
2025-03-28 0 5.300 5.300 5.310 5.300 5.350 7,523,580 39,991,408 5.3155 4.766 4.766 4.775 4.766 4.811 8,367,127 4.7796 -0.75%
2025-03-27 0 5.340 5.340 5.350 5.340 5.380 4,542,914 24,310,599 5.3513 4.802 4.802 4.811 4.802 4.838 5,052,267 4.8118 -0.19%
2025-03-26 0 5.350 5.350 5.360 5.350 5.390 3,734,501 20,008,825 5.3578 4.811 4.811 4.820 4.811 4.847 4,153,215 4.8177 -0.56%
2025-03-25 0 5.380 5.370 5.380 5.360 5.400 2,445,265 13,163,239 5.3832 4.838 4.829 4.838 4.820 4.856 2,719,429 4.8404 0.37%
2025-03-24 0 5.360 5.360 5.380 5.360 5.400 4,694,264 25,215,257 5.3715 4.820 4.820 4.838 4.820 4.856 5,220,587 4.8300 -0.74%
2025-03-21 0 5.400 5.380 5.400 5.360 5.410 5,411,395 29,128,902 5.3829 4.856 4.838 4.856 4.820 4.865 6,018,123 4.8402 0.56%
2025-03-20 0 5.370 5.370 5.380 5.360 5.410 6,315,772 33,936,652 5.3733 4.829 4.829 4.838 4.820 4.865 7,023,899 4.8316 -0.56%
2025-03-19 0 5.400 5.400 5.410 5.380 5.450 9,358,328 50,597,469 5.4067 4.856 4.856 4.865 4.838 4.901 10,407,587 4.8616 -1.10%
2025-03-18 0 5.460 5.450 5.460 5.430 5.480 3,215,888 17,532,378 5.4518 4.910 4.901 4.910 4.883 4.928 3,576,455 4.9022 -0.18%
2025-03-17 0 5.470 5.460 5.470 5.460 5.480 2,476,763 13,543,776 5.4683 4.919 4.910 4.919 4.910 4.928 2,754,459 4.9170 0.18%
2025-03-14 0 5.460 5.450 5.460 5.420 5.490 4,005,644 21,836,083 5.4513 4.910 4.901 4.910 4.874 4.937 4,454,758 4.9017 -0.18%
2025-03-13 0 5.470 5.470 5.480 5.450 5.500 3,607,577 19,760,472 5.4775 4.919 4.919 4.928 4.901 4.946 4,012,060 4.9253 0.18%
2025-03-12 0 5.460 5.460 5.470 5.440 5.470 2,445,739 13,350,379 5.4586 4.910 4.910 4.919 4.892 4.919 2,719,956 4.9083 0.18%
2025-03-11 0 5.450 5.450 5.470 5.420 5.460 2,867,401 15,605,950 5.4425 4.901 4.901 4.919 4.874 4.910 3,188,895 4.8938 -0.18%
2025-03-10 0 5.460 5.450 5.460 5.440 5.470 1,807,789 9,862,864 5.4558 4.910 4.901 4.910 4.892 4.919 2,010,479 4.9057 0.37%
2025-03-07 0 5.440 5.440 5.450 5.410 5.470 4,108,973 22,376,276 5.4457 4.892 4.892 4.901 4.865 4.919 4,569,673 4.8967 -0.37%
2025-03-06 0 5.460 5.450 5.460 5.420 5.470 3,903,890 21,292,275 5.4541 4.910 4.901 4.910 4.874 4.919 4,341,596 4.9043 0.00%
2025-03-05 0 5.460 5.450 5.460 5.420 5.480 3,224,473 17,559,397 5.4457 4.910 4.901 4.910 4.874 4.928 3,586,002 4.8966 0.18%
2025-03-04 0 5.450 5.440 5.450 5.400 5.460 3,614,108 19,629,759 5.4314 4.901 4.892 4.901 4.856 4.910 4,019,323 4.8838 0.93%
2025-03-03 0 5.400 5.400 5.410 5.380 5.410 1,956,788 10,561,891 5.3976 4.856 4.856 4.865 4.838 4.865 2,176,184 4.8534 0.00%
2025-02-28 0 5.400 5.380 5.400 5.370 5.400 2,883,493 15,526,899 5.3848 4.856 4.838 4.856 4.829 4.856 3,206,791 4.8419 0.19%
2025-02-27 0 5.390 5.380 5.390 5.370 5.400 2,738,882 14,747,064 5.3843 4.847 4.838 4.847 4.829 4.856 3,045,966 4.8415 0.00%
2025-02-26 0 5.390 5.390 5.400 5.380 5.410 4,291,499 23,169,630 5.3990 4.847 4.847 4.856 4.838 4.865 4,772,664 4.8547 0.19%
2025-02-25 0 5.380 5.370 5.380 5.330 5.390 3,662,214 19,637,824 5.3623 4.838 4.829 4.838 4.793 4.847 4,072,823 4.8217 0.94%
2025-02-24 0 5.330 5.330 5.340 5.310 5.340 4,807,439 25,601,167 5.3253 4.793 4.793 4.802 4.775 4.802 5,346,451 4.7884 0.19%
2025-02-21 0 5.320 5.310 5.320 5.290 5.320 3,929,765 20,846,256 5.3047 4.784 4.775 4.784 4.757 4.784 4,370,372 4.7699 0.57%
2025-02-20 0 5.290 5.290 5.300 5.280 5.300 3,168,939 16,769,591 5.2919 4.757 4.757 4.766 4.748 4.766 3,524,242 4.7584 0.19%
2025-02-19 0 5.280 5.280 5.290 5.270 5.300 2,244,279 11,852,831 5.2814 4.748 4.748 4.757 4.739 4.766 2,495,908 4.7489 -0.19%
2025-02-18 0 5.290 5.290 5.300 5.270 5.300 1,938,575 10,250,070 5.2874 4.757 4.757 4.766 4.739 4.766 2,155,929 4.7544 0.38%
2025-02-17 0 5.270 5.270 5.280 5.260 5.300 2,809,231 14,819,254 5.2752 4.739 4.739 4.748 4.730 4.766 3,124,203 4.7434 -0.19%
2025-02-14 0 5.280 5.270 5.280 5.260 5.300 1,900,699 10,028,563 5.2762 4.748 4.739 4.748 4.730 4.766 2,113,806 4.7443 0.00%
2025-02-13 0 5.280 5.270 5.280 5.260 5.300 1,928,585 10,187,852 5.2826 4.748 4.739 4.748 4.730 4.766 2,144,819 4.7500 0.19%
2025-02-12 0 5.270 5.270 5.280 5.240 5.290 3,050,309 16,067,597 5.2675 4.739 4.739 4.748 4.712 4.757 3,392,311 4.7365 0.38%
2025-02-11 0 5.250 5.250 5.260 5.240 5.270 1,842,238 9,688,200 5.2589 4.721 4.721 4.730 4.712 4.739 2,048,790 4.7287 -0.38%
2025-02-10 0 5.270 5.250 5.270 5.230 5.270 3,436,975 18,036,059 5.2477 4.739 4.721 4.739 4.703 4.739 3,822,330 4.7186 0.76%
2025-02-07 0 5.230 5.230 5.240 5.220 5.260 4,079,954 21,328,111 5.2275 4.703 4.703 4.712 4.694 4.730 4,537,400 4.7005 -0.57%
2025-02-06 0 5.260 5.230 5.260 5.220 5.260 4,674,235 24,470,686 5.2352 4.730 4.703 4.730 4.694 4.730 5,198,312 4.7074 0.19%
2025-02-05 0 5.250 5.240 5.250 5.230 5.250 1,583,922 8,304,255 5.2428 4.721 4.712 4.721 4.703 4.721 1,761,512 4.7143 0.19%
2025-02-04 0 5.240 5.240 5.250 5.220 5.260 2,300,967 12,043,890 5.2343 4.712 4.712 4.721 4.694 4.730 2,558,952 4.7066 0.38%
2025-02-03 0 5.220 5.220 5.230 5.210 5.250 2,997,050 15,647,871 5.2211 4.694 4.694 4.703 4.685 4.721 3,333,080 4.6947 -0.19%
2025-01-28 0 5.230 5.230 5.240 5.230 5.260 882,630 4,623,692 5.2385 4.703 4.703 4.712 4.703 4.730 981,591 4.7104 -0.57%
2025-01-27 0 5.260 5.250 5.260 5.240 5.260 1,073,568 5,639,614 5.2532 4.730 4.721 4.730 4.712 4.730 1,193,937 4.7235 0.38%
2025-01-24 0 5.240 5.230 5.240 5.220 5.270 4,848,888 25,378,007 5.2338 4.712 4.703 4.712 4.694 4.739 5,392,547 4.7061 0.19%
2025-01-23 0 5.230 5.230 5.240 5.230 5.270 1,511,401 7,935,029 5.2501 4.703 4.703 4.712 4.703 4.739 1,680,860 4.7208 0.00%
2025-01-22 0 5.230 5.230 5.240 5.220 5.270 1,997,421 10,469,076 5.2413 4.703 4.703 4.712 4.694 4.739 2,221,373 4.7129 -0.38%
2025-01-21 0 5.250 5.240 5.250 5.240 5.290 1,580,750 8,305,020 5.2538 4.721 4.712 4.721 4.712 4.757 1,757,984 4.7242 0.00%
2025-01-20 0 5.250 5.250 5.260 5.230 5.290 1,118,726 5,879,924 5.2559 4.721 4.721 4.730 4.703 4.757 1,244,158 4.7260 -0.38%
2025-01-17 0 5.270 5.250 5.270 5.220 5.270 2,610,578 13,704,953 5.2498 4.739 4.721 4.739 4.694 4.739 2,903,277 4.7205 0.00%
2025-01-16 0 5.270 5.250 5.270 5.230 5.280 1,787,189 9,393,117 5.2558 4.739 4.721 4.739 4.703 4.748 1,987,569 4.7259 0.76%
2025-01-15 0 5.230 5.230 5.250 5.210 5.270 2,856,474 14,967,037 5.2397 4.703 4.703 4.721 4.685 4.739 3,176,743 4.7114 0.38%
2025-01-14 0 5.210 5.210 5.230 5.210 5.260 1,834,159 9,580,991 5.2236 4.685 4.685 4.703 4.685 4.730 2,039,806 4.6970 -0.95%
2025-01-13 0 5.260 5.240 5.260 5.190 5.270 4,591,928 23,964,827 5.2189 4.730 4.712 4.730 4.667 4.739 5,106,777 4.6928 0.77%
2025-01-10 0 5.220 5.220 5.230 5.200 5.260 4,615,150 24,109,536 5.2240 4.694 4.694 4.703 4.676 4.730 5,132,602 4.6973 -0.19%
2025-01-09 0 5.230 5.230 5.240 5.230 5.320 2,773,033 14,584,804 5.2595 4.703 4.703 4.712 4.703 4.784 3,083,947 4.7293 -1.69%
2025-01-08 0 5.320 5.310 5.320 5.270 5.320 5,399,596 28,607,641 5.2981 4.784 4.775 4.784 4.739 4.784 6,005,001 4.7640 0.76%
2025-01-07 0 5.280 5.280 5.290 5.280 5.300 1,836,023 9,705,831 5.2863 4.748 4.748 4.757 4.748 4.766 2,041,879 4.7534 0.00%
2025-01-06 0 5.280 5.280 5.290 5.260 5.300 1,675,109 8,847,742 5.2819 4.748 4.748 4.757 4.730 4.766 1,862,923 4.7494 0.38%
2025-01-03 0 5.260 5.260 5.270 5.260 5.290 2,097,285 11,051,279 5.2693 4.730 4.730 4.739 4.730 4.757 2,332,433 4.7381 -0.19%
2025-01-02 0 5.270 5.270 5.280 5.260 5.320 1,850,507 9,762,679 5.2757 4.739 4.739 4.748 4.730 4.784 2,057,987 4.7438 -0.57%
2024-12-31 0 5.300 5.300 5.320 5.300 5.320 1,238,678 6,571,788 5.3055 4.766 4.766 4.784 4.766 4.784 1,377,559 4.7706 -0.19%
2024-12-30 0 5.310 5.300 5.310 5.280 5.310 2,481,635 13,146,698 5.2976 4.775 4.766 4.775 4.748 4.775 2,759,877 4.7635 0.00%
2024-12-27 0 5.310 5.300 5.310 5.250 5.330 4,692,939 24,825,893 5.2901 4.775 4.766 4.775 4.721 4.793 5,219,113 4.7567 0.76%
2024-12-24 0 5.270 5.260 5.270 5.240 5.270 841,902 4,423,791 5.2545 4.739 4.730 4.739 4.712 4.739 936,296 4.7248 0.19%
2024-12-23 0 5.260 5.250 5.260 5.230 5.260 1,863,045 9,770,137 5.2442 4.730 4.721 4.730 4.703 4.730 2,071,930 4.7155 0.38%
2024-12-20 0 5.240 5.230 5.240 5.210 5.240 1,323,628 6,925,654 5.2323 4.712 4.703 4.712 4.685 4.712 1,472,034 4.7048 0.00%
2024-12-19 0 5.240 5.220 5.240 5.200 5.240 1,505,662 7,871,537 5.2280 4.712 4.694 4.712 4.676 4.712 1,674,477 4.7009 0.38%
2024-12-18 0 5.220 5.220 5.240 5.210 5.240 1,425,513 7,450,808 5.2268 4.694 4.694 4.712 4.685 4.712 1,585,342 4.6998 0.00%
2024-12-17 0 5.220 5.200 5.220 5.200 5.220 2,286,504 11,905,270 5.2068 4.694 4.676 4.694 4.676 4.694 2,542,868 4.6818 0.19%
2024-12-16 0 5.210 5.210 5.220 5.200 5.250 2,550,386 13,293,480 5.2123 4.685 4.685 4.694 4.676 4.721 2,836,336 4.6868 -0.76%
2024-12-13 0 5.250 5.230 5.250 5.220 5.250 1,274,475 6,680,356 5.2417 4.721 4.703 4.721 4.694 4.721 1,417,370 4.7132 0.00%
2024-12-12 0 5.250 5.230 5.250 5.220 5.250 2,139,236 11,198,009 5.2346 4.721 4.703 4.721 4.694 4.721 2,379,088 4.7068 0.38%
2024-12-11 0 5.230 5.230 5.250 5.230 5.260 2,319,922 12,173,386 5.2473 4.703 4.703 4.721 4.703 4.730 2,580,033 4.7183 0.00%
2024-12-10 0 5.230 5.220 5.230 5.220 5.250 1,548,201 8,106,405 5.2360 4.703 4.694 4.703 4.694 4.721 1,721,786 4.7081 0.19%
2024-12-09 0 5.220 5.220 5.230 5.210 5.230 1,466,365 7,650,904 5.2176 4.694 4.694 4.703 4.685 4.703 1,630,774 4.6916 0.00%
2024-12-06 0 5.220 5.200 5.220 5.190 5.220 1,148,492 5,980,008 5.2068 4.694 4.676 4.694 4.667 4.694 1,277,261 4.6819 0.38%
2024-12-05 0 5.200 5.200 5.210 5.190 5.230 2,492,704 12,965,961 5.2016 4.676 4.676 4.685 4.667 4.703 2,772,187 4.6772 -0.57%
2024-12-04 0 5.230 5.210 5.230 5.180 5.230 2,282,718 11,866,952 5.1986 4.703 4.685 4.703 4.658 4.703 2,538,657 4.6745 0.38%
2024-12-03 0 5.210 5.210 5.220 5.190 5.230 4,025,257 20,939,876 5.2021 4.685 4.685 4.694 4.667 4.703 4,476,570 4.6777 -0.19%
2024-12-02 0 5.220 5.200 5.220 5.190 5.240 1,878,367 9,786,628 5.2102 4.694 4.676 4.694 4.667 4.712 2,088,970 4.6849 0.00%
2024-11-29 0 5.220 5.200 5.220 5.180 5.220 2,040,641 10,606,119 5.1974 4.694 4.676 4.694 4.658 4.694 2,269,438 4.6735 0.38%
2024-11-28 0 5.200 5.190 5.200 5.190 5.220 961,002 4,995,690 5.1984 4.676 4.667 4.676 4.667 4.694 1,068,750 4.6743 -0.38%
2024-11-27 0 5.220 5.200 5.220 5.190 5.230 1,663,244 8,654,276 5.2033 4.694 4.676 4.694 4.667 4.703 1,849,728 4.6787 0.00%
2024-11-26 0 5.220 5.200 5.220 5.200 5.230 1,443,562 7,517,603 5.2077 4.694 4.676 4.694 4.676 4.703 1,605,415 4.6827 0.19%
2024-11-25 0 5.210 5.210 5.220 5.190 5.240 1,352,470 7,047,989 5.2112 4.685 4.685 4.694 4.667 4.712 1,504,109 4.6858 -0.19%
2024-11-22 0 5.220 5.210 5.220 5.200 5.250 1,769,505 9,227,186 5.2146 4.694 4.685 4.694 4.676 4.721 1,967,903 4.6888 -0.38%
2024-11-21 0 5.240 5.240 5.260 5.220 5.260 1,230,694 6,457,070 5.2467 4.712 4.712 4.730 4.694 4.730 1,368,680 4.7177 -0.38%
2024-11-20 0 5.260 5.230 5.260 5.210 5.260 1,162,664 6,101,681 5.2480 4.730 4.703 4.730 4.685 4.730 1,293,022 4.7189 0.96%
2024-11-19 0 5.210 5.210 5.220 5.190 5.250 1,926,823 10,071,589 5.2270 4.685 4.685 4.694 4.667 4.721 2,142,859 4.7001 0.19%
2024-11-18 0 5.200 5.200 5.210 5.170 5.250 3,832,960 19,942,355 5.2029 4.676 4.676 4.685 4.649 4.721 4,262,713 4.6783 -0.19%
2024-11-15 0 5.210 5.210 5.230 5.200 5.230 1,547,635 8,073,114 5.2164 4.685 4.685 4.703 4.676 4.703 1,721,156 4.6905 0.19%
2024-11-14 0 5.200 5.200 5.210 5.200 5.250 2,801,984 14,612,961 5.2152 4.676 4.676 4.685 4.676 4.721 3,116,144 4.6894 -0.38%
2024-11-13 0 5.220 5.210 5.220 5.210 5.250 2,285,359 11,942,879 5.2258 4.694 4.685 4.694 4.685 4.721 2,541,594 4.6990 -0.38%
2024-11-12 0 5.240 5.240 5.250 5.230 5.280 3,204,346 16,831,357 5.2527 4.712 4.712 4.721 4.703 4.748 3,563,618 4.7231 -0.19%
2024-11-11 0 5.250 5.250 5.260 5.240 5.270 997,860 5,242,510 5.2538 4.721 4.721 4.730 4.712 4.739 1,109,740 4.7241 0.00%
2024-11-08 0 5.250 5.250 5.280 5.240 5.280 1,462,382 7,698,195 5.2641 4.721 4.721 4.748 4.712 4.748 1,626,345 4.7334 0.38%
2024-11-07 0 5.230 5.230 5.240 5.220 5.250 1,784,682 9,340,435 5.2337 4.703 4.703 4.712 4.694 4.721 1,984,781 4.7060 0.19%
2024-11-06 0 5.220 5.220 5.240 5.210 5.280 4,426,875 23,176,856 5.2355 4.694 4.694 4.712 4.685 4.748 4,923,218 4.7077 -1.14%
2024-11-05 0 5.280 5.270 5.280 5.250 5.280 2,039,500 10,738,155 5.2651 4.748 4.739 4.748 4.721 4.748 2,268,170 4.7343 0.38%
2024-11-04 0 5.260 5.260 5.270 5.250 5.300 1,667,277 8,779,172 5.2656 4.730 4.730 4.739 4.721 4.766 1,854,213 4.7347 -0.57%
2024-11-01 0 5.290 5.260 5.290 5.250 5.290 2,174,064 11,463,177 5.2727 4.757 4.730 4.757 4.721 4.757 2,417,821 4.7411 0.57%
2024-10-31 0 5.260 5.260 5.270 5.260 5.300 1,212,995 6,392,243 5.2698 4.730 4.730 4.739 4.730 4.766 1,348,996 4.7385 -0.19%
2024-10-30 0 5.270 5.270 5.280 5.270 5.330 2,456,505 12,999,840 5.2920 4.739 4.739 4.748 4.739 4.793 2,731,929 4.7585 -0.94%
2024-10-29 0 5.320 5.310 5.320 5.300 5.350 2,000,713 10,656,004 5.3261 4.784 4.775 4.784 4.766 4.811 2,225,034 4.7891 0.19%
2024-10-28 0 5.310 5.300 5.310 5.270 5.310 2,658,659 14,084,523 5.2976 4.775 4.766 4.775 4.739 4.775 2,956,749 4.7635 0.19%
2024-10-25 0 5.300 5.290 5.300 5.260 5.300 1,113,258 5,888,972 5.2899 4.766 4.757 4.766 4.730 4.766 1,238,077 4.7565 0.00%
2024-10-24 0 5.300 5.280 5.300 5.250 5.300 2,481,321 13,115,514 5.2857 4.766 4.748 4.766 4.721 4.766 2,759,528 4.7528 0.95%
2024-10-23 0 5.250 5.250 5.280 5.240 5.300 4,030,615 21,250,118 5.2722 4.721 4.721 4.748 4.712 4.766 4,482,529 4.7407 -0.57%
2024-10-22 0 5.280 5.280 5.300 5.270 5.300 1,512,769 7,991,709 5.2828 4.748 4.748 4.766 4.739 4.766 1,682,381 4.7502 -0.38%
2024-10-21 0 5.300 5.270 5.300 5.270 5.310 2,155,430 11,405,300 5.2914 4.766 4.739 4.766 4.739 4.775 2,397,098 4.7580 0.57%
2024-10-18 0 5.270 5.260 5.270 5.230 5.290 1,510,607 7,945,600 5.2599 4.739 4.730 4.739 4.703 4.757 1,679,977 4.7296 0.19%
2024-10-17 0 5.260 5.260 5.270 5.240 5.300 1,619,614 8,527,181 5.2649 4.730 4.730 4.739 4.712 4.766 1,801,206 4.7342 0.57%
2024-10-16 0 5.230 5.230 5.240 5.230 5.280 2,860,871 15,012,677 5.2476 4.703 4.703 4.712 4.703 4.748 3,181,633 4.7185 -0.76%
2024-10-15 0 5.270 5.250 5.270 5.230 5.330 3,505,296 18,483,198 5.2729 4.739 4.721 4.739 4.703 4.793 3,898,311 4.7413 -0.38%
2024-10-14 0 5.290 5.290 5.310 5.250 5.310 3,246,383 17,167,641 5.2882 4.757 4.757 4.775 4.721 4.775 3,610,369 4.7551 0.95%
2024-10-10 0 5.240 5.240 5.250 5.210 5.280 2,682,050 14,067,982 5.2452 4.712 4.712 4.721 4.685 4.748 2,982,762 4.7164 0.58%
2024-10-09 0 5.210 5.210 5.230 5.200 5.250 4,023,944 20,994,108 5.2173 4.685 4.685 4.703 4.676 4.721 4,475,110 4.6913 -0.19%
2024-10-08 0 5.220 5.220 5.230 5.210 5.300 8,454,297 44,304,116 5.2404 4.694 4.694 4.703 4.685 4.766 9,402,196 4.7121 -1.51%
2024-10-07 0 5.300 5.280 5.300 5.230 5.300 7,947,105 41,860,160 5.2673 4.766 4.748 4.766 4.703 4.766 8,838,137 4.7363 0.76%
2024-10-04 0 5.260 5.250 5.260 5.200 5.280 7,413,512 38,860,698 5.2419 4.730 4.721 4.730 4.676 4.748 8,244,718 4.7134 0.00%
2024-10-03 0 5.260 5.260 5.270 5.210 5.280 4,759,076 24,994,696 5.2520 4.730 4.730 4.739 4.685 4.748 5,292,665 4.7225 0.00%
2024-10-02 0 5.260 5.250 5.260 5.180 5.280 14,933,131 78,396,917 5.2499 4.730 4.721 4.730 4.658 4.748 16,607,439 4.7206 -0.38%
2024-09-30 0 5.280 5.280 5.290 5.280 5.400 11,195,377 59,546,354 5.3188 4.748 4.748 4.757 4.748 4.856 12,450,607 4.7826 -2.04%
2024-09-27 0 5.390 5.380 5.390 5.300 5.410 8,303,066 44,391,492 5.3464 4.847 4.838 4.847 4.766 4.865 9,234,009 4.8074 0.94%
2024-09-26 0 5.340 5.330 5.340 5.320 5.420 5,785,135 31,034,534 5.3645 4.802 4.793 4.802 4.784 4.874 6,433,767 4.8237 -1.48%
2024-09-25 0 5.420 5.410 5.420 5.410 5.440 4,203,407 22,792,184 5.4223 4.874 4.865 4.874 4.865 4.892 4,674,695 4.8757 0.00%
2024-09-24 0 5.420 5.400 5.420 5.390 5.440 3,927,435 21,286,276 5.4199 4.874 4.856 4.874 4.847 4.892 4,367,781 4.8735 0.56%
2024-09-23 0 5.390 5.390 5.410 5.380 5.410 2,436,981 13,150,202 5.3961 4.847 4.847 4.865 4.838 4.865 2,710,216 4.8521 -0.19%
2024-09-20 0 5.400 5.380 5.400 5.360 5.420 4,344,703 23,375,240 5.3802 4.856 4.838 4.856 4.820 4.874 4,831,833 4.8378 -0.37%
2024-09-19 0 5.420 5.410 5.420 5.370 5.420 2,485,731 13,406,673 5.3935 4.874 4.865 4.874 4.829 4.874 2,764,432 4.8497 0.74%
2024-09-17 0 5.380 5.380 5.390 5.300 5.420 4,170,469 22,465,802 5.3869 4.838 4.838 4.847 4.766 4.874 4,638,064 4.8438 1.70%
2024-09-16 0 5.290 5.290 5.300 5.260 5.310 2,025,073 10,724,042 5.2956 4.757 4.757 4.766 4.730 4.775 2,252,125 4.7617 0.19%
2024-09-13 0 5.280 5.260 5.280 5.210 5.290 2,119,029 11,162,637 5.2678 4.748 4.730 4.748 4.685 4.757 2,356,615 4.7367 1.15%
2024-09-12 0 5.220 5.220 5.240 5.200 5.250 3,756,661 19,599,201 5.2172 4.694 4.694 4.712 4.676 4.721 4,177,859 4.6912 -0.19%
2024-09-11 0 5.230 5.210 5.230 5.200 5.230 2,958,498 15,419,420 5.2119 4.703 4.685 4.703 4.676 4.703 3,290,206 4.6865 0.38%
2024-09-10 0 5.210 5.210 5.230 5.210 5.260 2,883,521 15,070,832 5.2265 4.685 4.685 4.703 4.685 4.730 3,206,822 4.6996 -0.38%
2024-09-09 0 5.230 5.230 5.240 5.110 5.260 2,990,523 15,621,676 5.2237 4.703 4.703 4.712 4.595 4.730 3,325,822 4.6971 -0.38%
2024-09-05 0 5.250 5.250 5.260 5.240 5.290 1,799,469 9,465,994 5.2604 4.721 4.721 4.730 4.712 4.757 2,001,226 4.7301 -0.38%
2024-09-04 0 5.270 5.250 5.270 5.170 5.270 3,263,563 17,097,917 5.2390 4.739 4.721 4.739 4.649 4.739 3,629,475 4.7109 1.35%
2024-09-03 0 5.200 5.190 5.200 5.190 5.300 8,439,639 44,107,693 5.2263 4.676 4.667 4.676 4.667 4.766 9,385,895 4.6994 -1.70%
2024-09-02 0 5.290 5.290 5.300 5.270 5.300 1,694,949 8,962,021 5.2875 4.757 4.757 4.766 4.739 4.766 1,884,987 4.7544 -0.19%
2024-08-30 0 5.300 5.300 5.310 5.300 5.330 2,632,642 13,975,726 5.3086 4.766 4.766 4.775 4.766 4.793 2,927,815 4.7734 0.00%
2024-08-29 0 5.300 5.300 5.310 5.300 5.350 2,516,500 13,369,721 5.3128 4.766 4.766 4.775 4.766 4.811 2,798,651 4.7772 -0.56%
2024-08-28 0 5.330 5.330 5.350 5.320 5.370 2,624,850 14,011,574 5.3380 4.793 4.793 4.811 4.784 4.829 2,919,149 4.7999 -0.74%
2024-08-27 0 5.370 5.340 5.370 5.220 5.370 4,865,500 25,896,810 5.3225 4.829 4.802 4.829 4.694 4.829 5,411,022 4.7859 1.89%
2024-08-26 0 5.430 5.430 5.450 5.430 5.470 6,973,580 38,047,523 5.4560 4.739 4.739 4.757 4.739 4.774 7,990,011 4.7619 -0.18%
2024-08-23 0 5.440 5.440 5.450 5.410 5.450 2,540,417 13,822,693 5.4411 4.748 4.748 4.757 4.722 4.757 2,910,694 4.7489 0.18%
2024-08-22 0 5.430 5.430 5.440 5.420 5.450 1,896,633 10,299,715 5.4305 4.739 4.739 4.748 4.731 4.757 2,173,076 4.7397 0.18%
2024-08-21 0 5.420 5.420 5.430 5.410 5.460 2,346,902 12,737,611 5.4274 4.731 4.731 4.739 4.722 4.765 2,688,974 4.7370 -0.55%
2024-08-20 0 5.450 5.450 5.460 5.420 5.470 2,320,793 12,659,481 5.4548 4.757 4.757 4.765 4.731 4.774 2,659,059 4.7609 0.37%
2024-08-19 0 5.430 5.430 5.460 5.390 5.460 5,335,190 28,899,291 5.4167 4.739 4.739 4.765 4.704 4.765 6,112,818 4.7277 -0.37%
2024-08-16 0 5.450 5.440 5.450 5.400 5.490 3,131,241 17,056,965 5.4473 4.757 4.748 4.757 4.713 4.792 3,587,633 4.7544 0.00%
2024-08-15 0 5.450 5.440 5.450 5.390 5.480 4,730,367 25,772,880 5.4484 4.757 4.748 4.757 4.704 4.783 5,419,839 4.7553 0.74%
2024-08-14 0 5.410 5.410 5.440 5.320 5.450 10,086,693 54,275,830 5.3809 4.722 4.722 4.748 4.643 4.757 11,556,874 4.6964 -1.10%
2024-08-13 0 5.470 5.470 5.480 5.440 5.490 4,312,094 23,599,830 5.4729 4.774 4.774 4.783 4.748 4.792 4,940,601 4.7767 0.55%
2024-08-12 0 5.440 5.440 5.450 5.430 5.470 2,424,287 13,214,498 5.4509 4.748 4.748 4.757 4.739 4.774 2,777,638 4.7575 0.37%
2024-08-09 0 5.420 5.420 5.430 5.400 5.450 2,493,493 13,530,413 5.4263 4.731 4.731 4.739 4.713 4.757 2,856,931 4.7360 -0.55%
2024-08-08 0 5.450 5.440 5.450 5.420 5.460 2,437,043 13,265,314 5.4432 4.757 4.748 4.757 4.731 4.765 2,792,253 4.7508 0.18%
2024-08-07 0 5.440 5.430 5.440 5.340 5.440 5,796,894 31,343,561 5.4070 4.748 4.739 4.748 4.661 4.748 6,641,817 4.7191 1.68%
2024-08-06 0 5.350 5.340 5.350 5.300 5.350 3,427,657 18,242,623 5.3222 4.669 4.661 4.669 4.626 4.669 3,927,253 4.6451 0.75%
2024-08-05 0 5.310 5.310 5.330 5.290 5.430 6,045,168 32,386,091 5.3574 4.635 4.635 4.652 4.617 4.739 6,926,278 4.6758 -0.93%
2024-08-02 0 5.360 5.360 5.380 5.340 5.390 4,565,560 24,485,417 5.3631 4.678 4.678 4.696 4.661 4.704 5,231,011 4.6808 -0.74%
2024-08-01 0 5.400 5.390 5.400 5.300 5.400 7,134,937 38,180,003 5.3511 4.713 4.704 4.713 4.626 4.713 8,174,886 4.6704 2.08%
2024-07-31 0 5.290 5.290 5.300 5.280 5.310 1,709,726 9,050,480 5.2935 4.617 4.617 4.626 4.608 4.635 1,958,926 4.6201 0.00%
2024-07-30 0 5.290 5.290 5.300 5.270 5.320 2,835,295 15,024,989 5.2993 4.617 4.617 4.626 4.600 4.643 3,248,552 4.6251 0.00%
2024-07-29 0 5.290 5.290 5.320 5.270 5.320 2,379,291 12,612,235 5.3008 4.617 4.617 4.643 4.600 4.643 2,726,083 4.6265 0.00%
2024-07-26 0 5.290 5.280 5.290 5.280 5.340 2,645,884 14,031,277 5.3031 4.617 4.608 4.617 4.608 4.661 3,031,533 4.6284 -0.19%
2024-07-25 0 5.300 5.300 5.310 5.280 5.340 3,430,615 18,189,899 5.3022 4.626 4.626 4.635 4.608 4.661 3,930,643 4.6277 -0.56%
2024-07-24 0 5.330 5.320 5.330 5.240 5.340 4,463,287 23,685,132 5.3067 4.652 4.643 4.652 4.573 4.661 5,113,831 4.6316 1.33%
2024-07-23 0 5.260 5.260 5.280 5.240 5.280 2,200,597 11,578,810 5.2617 4.591 4.591 4.608 4.573 4.608 2,521,344 4.5923 -0.19%
2024-07-22 0 5.270 5.260 5.270 5.210 5.270 2,410,922 12,675,978 5.2577 4.600 4.591 4.600 4.547 4.600 2,762,325 4.5889 0.76%
2024-07-19 0 5.230 5.200 5.230 5.190 5.240 2,276,637 11,869,667 5.2137 4.565 4.538 4.565 4.530 4.573 2,608,467 4.5504 -0.38%
2024-07-18 0 5.250 5.250 5.270 5.180 5.280 2,974,216 15,603,795 5.2464 4.582 4.582 4.600 4.521 4.608 3,407,721 4.5790 1.35%
2024-07-17 0 5.180 5.170 5.180 5.120 5.230 4,938,062 25,625,829 5.1895 4.521 4.512 4.521 4.469 4.565 5,657,807 4.5293 0.97%
2024-07-16 0 5.130 5.130 5.140 5.100 5.160 1,215,589 6,237,053 5.1309 4.477 4.477 4.486 4.451 4.504 1,392,767 4.4782 -0.58%
2024-07-15 0 5.160 5.150 5.160 5.120 5.160 2,738,047 14,096,530 5.1484 4.504 4.495 4.504 4.469 4.504 3,137,130 4.4934 0.39%
2024-07-12 0 5.140 5.140 5.150 5.080 5.150 6,258,529 32,105,168 5.1298 4.486 4.486 4.495 4.434 4.495 7,170,738 4.4772 1.58%
2024-07-11 0 5.060 5.060 5.070 5.030 5.080 3,268,011 16,547,594 5.0635 4.416 4.416 4.425 4.390 4.434 3,744,338 4.4194 0.40%
2024-07-10 0 5.040 5.040 5.050 5.010 5.080 4,312,968 21,720,026 5.0360 4.399 4.399 4.408 4.373 4.434 4,941,602 4.3953 0.60%
2024-07-09 0 5.010 5.010 5.030 5.000 5.080 3,961,032 19,941,638 5.0345 4.373 4.373 4.390 4.364 4.434 4,538,370 4.3940 -0.99%
2024-07-08 0 5.060 5.060 5.070 5.020 5.100 3,312,219 16,757,956 5.0594 4.416 4.416 4.425 4.381 4.451 3,794,990 4.4158 0.80%
2024-07-05 0 5.020 5.020 5.040 5.010 5.080 3,159,313 15,927,376 5.0414 4.381 4.381 4.399 4.373 4.434 3,619,797 4.4001 -0.79%
2024-07-04 0 5.060 5.060 5.070 5.050 5.100 2,982,424 15,110,781 5.0666 4.416 4.416 4.425 4.408 4.451 3,417,126 4.4221 -0.78%
2024-07-03 0 5.100 5.090 5.100 4.990 5.100 8,447,445 42,712,647 5.0563 4.451 4.442 4.451 4.355 4.451 9,678,698 4.4131 2.41%
2024-07-02 0 4.980 4.980 4.990 4.940 5.000 7,320,236 36,415,422 4.9746 4.346 4.346 4.355 4.312 4.364 8,387,193 4.3418 0.61%
2024-06-28 0 4.950 4.940 4.950 4.900 4.970 5,730,070 28,303,599 4.9395 4.320 4.312 4.320 4.277 4.338 6,565,253 4.3111 1.02%
2024-06-27 0 4.900 4.900 4.910 4.890 4.920 938,465 4,599,343 4.9009 4.277 4.277 4.285 4.268 4.294 1,075,250 4.2775 -0.41%
2024-06-26 0 4.920 4.910 4.920 4.880 4.920 1,091,390 5,351,852 4.9037 4.294 4.285 4.294 4.259 4.294 1,250,465 4.2799 0.00%
2024-06-25 0 4.920 4.900 4.920 4.870 4.920 2,075,089 10,140,902 4.8870 4.294 4.277 4.294 4.250 4.294 2,377,543 4.2653 0.82%
2024-06-24 0 4.880 4.880 4.890 4.870 4.900 1,685,881 8,229,787 4.8816 4.259 4.259 4.268 4.250 4.277 1,931,606 4.2606 -0.41%
2024-06-21 0 4.900 4.900 4.920 4.890 4.940 2,569,584 12,615,843 4.9097 4.277 4.277 4.294 4.268 4.312 2,944,112 4.2851 -0.81%
2024-06-20 0 4.940 4.930 4.940 4.910 4.950 2,313,109 11,404,313 4.9303 4.312 4.303 4.312 4.285 4.320 2,650,255 4.3031 0.61%
2024-06-19 0 4.910 4.900 4.910 4.880 4.940 3,574,078 17,556,897 4.9123 4.285 4.277 4.285 4.259 4.312 4,095,016 4.2874 0.20%
2024-06-18 0 4.900 4.890 4.900 4.890 4.920 1,574,005 7,710,069 4.8984 4.277 4.268 4.277 4.268 4.294 1,803,423 4.2752 0.20%
2024-06-17 0 4.890 4.890 4.900 4.890 4.930 1,383,017 6,785,931 4.9066 4.268 4.268 4.277 4.268 4.303 1,584,598 4.2824 -0.41%
2024-06-14 0 4.910 4.910 4.920 4.870 4.920 1,466,096 7,186,442 4.9018 4.285 4.285 4.294 4.250 4.294 1,679,786 4.2782 0.20%
2024-06-13 0 4.900 4.900 4.910 4.870 4.920 1,609,021 7,882,588 4.8990 4.277 4.277 4.285 4.250 4.294 1,843,543 4.2758 0.62%
2024-06-12 0 4.870 4.860 4.870 4.850 4.900 2,320,365 11,316,531 4.8770 4.250 4.242 4.250 4.233 4.277 2,658,569 4.2566 -0.61%
2024-06-11 0 4.900 4.900 4.910 4.870 4.910 2,118,609 10,365,645 4.8927 4.277 4.277 4.285 4.250 4.285 2,427,406 4.2703 -0.20%
2024-06-07 0 4.910 4.910 4.930 4.880 4.950 6,701,217 32,930,675 4.9141 4.285 4.285 4.303 4.259 4.320 7,677,950 4.2890 0.61%
2024-06-06 0 4.880 4.870 4.880 4.860 4.890 1,849,315 9,008,083 4.8710 4.259 4.250 4.259 4.242 4.268 2,118,861 4.2514 0.21%
2024-06-05 0 4.870 4.860 4.870 4.850 4.880 1,444,004 7,025,645 4.8654 4.250 4.242 4.250 4.233 4.259 1,654,474 4.2465 0.41%
2024-06-04 0 4.850 4.850 4.860 4.810 4.860 1,576,475 7,633,194 4.8419 4.233 4.233 4.242 4.198 4.242 1,806,253 4.2260 0.62%
2024-06-03 0 4.820 4.820 4.830 4.800 4.860 1,433,731 6,930,406 4.8338 4.207 4.207 4.216 4.189 4.242 1,642,704 4.2189 0.63%
2024-05-31 0 4.790 4.790 4.800 4.790 4.860 3,971,578 19,089,439 4.8065 4.181 4.181 4.189 4.181 4.242 4,550,453 4.1951 -0.21%
2024-05-30 0 4.800 4.790 4.800 4.770 4.830 4,460,500 21,388,872 4.7952 4.189 4.181 4.189 4.163 4.216 5,110,638 4.1852 -0.41%
2024-05-29 0 4.820 4.820 4.840 4.790 4.850 2,083,052 10,043,894 4.8217 4.207 4.207 4.224 4.181 4.233 2,386,666 4.2083 -0.41%
2024-05-28 0 4.840 4.840 4.850 4.830 4.870 2,214,613 10,738,786 4.8491 4.224 4.224 4.233 4.216 4.250 2,537,403 4.2322 0.00%
2024-05-27 0 4.840 4.830 4.840 4.800 4.860 3,027,902 14,612,083 4.8258 4.224 4.216 4.224 4.189 4.242 3,469,232 4.2119 0.00%
2024-05-24 0 4.840 4.840 4.850 4.830 4.870 2,100,983 10,189,723 4.8500 4.224 4.224 4.233 4.216 4.250 2,407,211 4.2330 -1.02%
2024-05-23 0 4.890 4.880 4.890 4.680 4.920 2,777,424 13,484,491 4.8550 4.268 4.259 4.268 4.085 4.294 3,182,246 4.2374 -0.61%
2024-05-22 0 4.920 4.910 4.920 4.880 4.940 2,141,176 10,540,081 4.9226 4.294 4.285 4.294 4.259 4.312 2,453,262 4.2964 0.82%
2024-05-21 0 4.880 4.880 4.900 4.880 4.950 4,066,234 19,947,658 4.9057 4.259 4.259 4.277 4.259 4.320 4,658,906 4.2816 -1.41%
2024-05-20 0 4.950 4.940 4.950 4.860 4.950 6,422,967 31,562,247 4.9140 4.320 4.312 4.320 4.242 4.320 7,359,143 4.2888 1.85%
2024-05-17 0 4.860 4.850 4.860 4.830 4.890 4,144,039 20,102,886 4.8510 4.242 4.233 4.242 4.216 4.268 4,748,051 4.2339 -0.41%
2024-05-16 0 4.880 4.860 4.880 4.850 4.890 6,163,756 30,015,442 4.8697 4.259 4.242 4.259 4.233 4.268 7,062,151 4.2502 0.62%
2024-05-14 0 4.850 4.850 4.860 4.830 4.880 5,987,975 29,086,484 4.8575 4.233 4.233 4.242 4.216 4.259 6,860,749 4.2395 0.21%
2024-05-13 0 4.840 4.830 4.840 4.780 4.840 5,159,453 24,879,153 4.8221 4.224 4.216 4.224 4.172 4.224 5,911,466 4.2086 1.26%
2024-05-10 0 4.780 4.770 4.780 4.720 4.780 6,366,890 30,286,731 4.7569 4.172 4.163 4.172 4.120 4.172 7,294,893 4.1518 1.06%
2024-05-09 0 4.730 4.720 4.730 4.700 4.730 2,552,026 12,033,320 4.7152 4.128 4.120 4.128 4.102 4.128 2,923,995 4.1154 0.21%
2024-05-08 0 4.720 4.700 4.720 4.690 4.740 3,314,081 15,594,667 4.7056 4.120 4.102 4.120 4.093 4.137 3,797,123 4.1070 0.00%
2024-05-07 0 4.720 4.720 4.740 4.650 4.750 2,571,706 12,150,481 4.7247 4.120 4.120 4.137 4.058 4.146 2,946,544 4.1236 -0.42%
2024-05-06 0 4.740 4.730 4.740 4.710 4.760 2,305,489 10,922,070 4.7374 4.137 4.128 4.137 4.111 4.154 2,641,524 4.1348 0.64%
2024-05-03 0 4.710 4.710 4.720 4.680 4.730 2,463,936 11,614,632 4.7139 4.111 4.111 4.120 4.085 4.128 2,823,066 4.1142 0.64%
2024-05-02 0 4.680 4.680 4.700 4.680 4.720 2,605,442 12,238,905 4.6974 4.085 4.085 4.102 4.085 4.120 2,985,197 4.0999 -0.21%
2024-04-30 0 4.690 4.680 4.690 4.680 4.720 1,714,246 8,054,110 4.6983 4.093 4.085 4.093 4.085 4.120 1,964,105 4.1007 -0.64%
2024-04-29 0 4.720 4.700 4.720 4.680 4.750 4,221,247 19,918,621 4.7187 4.120 4.102 4.120 4.085 4.146 4,836,513 4.1184 -0.21%
2024-04-26 0 4.730 4.710 4.730 4.690 4.740 2,312,051 10,906,588 4.7173 4.128 4.111 4.128 4.093 4.137 2,649,043 4.1172 0.64%
2024-04-25 0 4.700 4.680 4.700 4.660 4.700 1,675,200 7,836,680 4.6781 4.102 4.085 4.102 4.067 4.102 1,919,368 4.0829 0.43%
2024-04-24 0 4.680 4.680 4.690 4.640 4.690 4,592,646 21,444,828 4.6694 4.085 4.085 4.093 4.050 4.093 5,262,045 4.0754 0.65%
2024-04-23 0 4.650 4.650 4.660 4.620 4.680 2,115,722 9,844,464 4.6530 4.058 4.058 4.067 4.032 4.085 2,424,098 4.0611 0.65%
2024-04-22 0 4.620 4.610 4.620 4.560 4.620 1,202,475 5,538,887 4.6062 4.032 4.024 4.032 3.980 4.032 1,377,741 4.0203 1.32%
2024-04-19 0 4.560 4.550 4.560 4.540 4.570 2,975,049 13,553,045 4.5556 3.980 3.971 3.980 3.962 3.989 3,408,676 3.9760 -0.22%
2024-04-18 0 4.570 4.560 4.570 4.560 4.620 4,152,575 19,012,935 4.5786 3.989 3.980 3.989 3.980 4.032 4,757,831 3.9961 -0.22%
2024-04-17 0 4.580 4.570 4.580 4.530 4.580 1,782,790 8,130,246 4.5604 3.997 3.989 3.997 3.954 3.997 2,042,640 3.9803 0.66%
2024-04-16 0 4.550 4.550 4.560 4.550 4.600 2,718,345 12,414,441 4.5669 3.971 3.971 3.980 3.971 4.015 3,114,556 3.9859 -1.30%
2024-04-15 0 4.610 4.600 4.610 4.560 4.640 3,545,569 16,290,202 4.5945 4.024 4.015 4.024 3.980 4.050 4,062,352 4.0100 -0.65%
2024-04-12 0 4.640 4.640 4.650 4.630 4.700 2,684,864 12,501,330 4.6562 4.050 4.050 4.058 4.041 4.102 3,076,195 4.0639 -1.07%
2024-04-11 0 4.690 4.690 4.700 4.630 4.710 4,823,871 22,537,088 4.6720 4.093 4.093 4.102 4.041 4.111 5,526,972 4.0777 0.00%
2024-04-10 0 4.690 4.690 4.710 4.680 4.720 2,012,552 9,452,710 4.6969 4.093 4.093 4.111 4.085 4.120 2,305,891 4.0994 0.00%
2024-04-09 0 4.690 4.690 4.700 4.680 4.710 1,385,763 6,502,001 4.6920 4.093 4.093 4.102 4.085 4.111 1,587,744 4.0951 0.21%
2024-04-08 0 4.680 4.680 4.690 4.670 4.720 1,981,661 9,294,927 4.6905 4.085 4.085 4.093 4.076 4.120 2,270,497 4.0938 0.00%
2024-04-05 0 4.680 4.670 4.680 4.670 4.790 5,807,281 27,310,527 4.7028 4.085 4.076 4.085 4.076 4.181 6,653,718 4.1046 -1.87%
2024-04-03 0 4.930 4.920 4.930 4.910 4.940 4,659,800 22,967,090 4.9288 4.162 4.154 4.162 4.146 4.171 5,519,114 4.1614 0.20%
2024-04-02 0 4.920 4.910 4.920 4.890 4.930 3,213,726 15,784,683 4.9116 4.154 4.146 4.154 4.129 4.162 3,806,369 4.1469 0.61%
2024-03-28 0 4.890 4.890 4.900 4.870 4.910 3,725,940 18,239,921 4.8954 4.129 4.129 4.137 4.112 4.146 4,413,041 4.1332 0.41%
2024-03-27 0 4.870 4.870 4.880 4.850 4.880 2,225,720 10,834,956 4.8681 4.112 4.112 4.120 4.095 4.120 2,636,165 4.1101 0.00%
2024-03-26 0 4.870 4.870 4.880 4.850 4.890 1,831,105 8,913,530 4.8678 4.112 4.112 4.120 4.095 4.129 2,168,779 4.1099 0.21%
2024-03-25 0 4.860 4.860 4.880 4.850 4.890 1,455,092 7,088,566 4.8716 4.103 4.103 4.120 4.095 4.129 1,723,426 4.1131 -0.21%
2024-03-22 0 4.870 4.870 4.880 4.850 4.880 1,828,165 8,900,147 4.8683 4.112 4.112 4.120 4.095 4.120 2,165,297 4.1104 0.00%
2024-03-21 0 4.870 4.860 4.870 4.850 4.910 5,429,873 26,502,125 4.8808 4.112 4.103 4.112 4.095 4.146 6,431,196 4.1209 0.21%
2024-03-20 0 4.860 4.860 4.870 4.820 4.870 3,037,893 14,708,240 4.8416 4.103 4.103 4.112 4.070 4.112 3,598,111 4.0878 1.67%
2024-03-19 0 4.780 4.780 4.790 4.780 4.850 2,211,877 10,625,154 4.8037 4.036 4.036 4.044 4.036 4.095 2,619,769 4.0558 -1.24%
2024-03-18 0 4.840 4.840 4.850 4.830 4.870 2,145,312 10,399,903 4.8477 4.086 4.086 4.095 4.078 4.112 2,540,929 4.0930 0.21%
2024-03-15 0 4.830 4.820 4.830 4.800 4.840 1,167,537 5,626,579 4.8192 4.078 4.070 4.078 4.053 4.086 1,382,842 4.0689 0.00%
2024-03-14 0 4.830 4.820 4.830 4.800 4.850 1,747,058 8,425,766 4.8228 4.078 4.070 4.078 4.053 4.095 2,069,233 4.0719 0.62%
2024-03-13 0 4.800 4.800 4.820 4.800 4.830 1,394,958 6,712,013 4.8116 4.053 4.053 4.070 4.053 4.078 1,652,202 4.0625 0.00%
2024-03-12 0 4.800 4.800 4.810 4.790 4.830 3,752,482 18,034,298 4.8060 4.053 4.053 4.061 4.044 4.078 4,444,477 4.0577 0.21%
2024-03-11 0 4.790 4.790 4.800 4.790 4.830 1,784,194 8,569,914 4.8032 4.044 4.044 4.053 4.044 4.078 2,113,217 4.0554 -0.21%
2024-03-08 0 4.800 4.800 4.810 4.800 4.820 1,674,212 8,053,179 4.8101 4.053 4.053 4.061 4.053 4.070 1,982,953 4.0612 0.21%
2024-03-07 0 4.790 4.780 4.790 4.750 4.800 2,224,975 10,624,215 4.7750 4.044 4.036 4.044 4.010 4.053 2,635,283 4.0315 0.42%
2024-03-06 0 4.770 4.770 4.790 4.760 4.820 2,711,500 12,971,972 4.7841 4.027 4.027 4.044 4.019 4.070 3,211,528 4.0392 -0.21%
2024-03-05 0 4.780 4.780 4.810 4.740 4.840 4,664,273 22,324,843 4.7863 4.036 4.036 4.061 4.002 4.086 5,524,412 4.0411 -1.24%
2024-03-04 0 4.840 4.830 4.840 4.800 4.840 1,613,661 7,782,938 4.8232 4.086 4.078 4.086 4.053 4.086 1,911,236 4.0722 0.41%
2024-03-01 0 4.820 4.820 4.830 4.800 4.840 1,924,603 9,263,948 4.8134 4.070 4.070 4.078 4.053 4.086 2,279,519 4.0640 0.42%
2024-02-29 0 4.800 4.790 4.800 4.790 4.870 4,397,237 21,202,735 4.8218 4.053 4.044 4.053 4.044 4.112 5,208,131 4.0711 -0.62%
2024-02-28 0 4.830 4.830 4.840 4.820 4.880 3,034,404 14,692,740 4.8421 4.078 4.078 4.086 4.070 4.120 3,593,978 4.0882 0.00%
2024-02-27 0 4.830 4.830 4.840 4.810 4.850 2,231,517 10,776,806 4.8294 4.078 4.078 4.086 4.061 4.095 2,643,031 4.0774 0.21%
2024-02-26 0 4.820 4.820 4.830 4.820 4.850 1,212,244 5,859,153 4.8333 4.070 4.070 4.078 4.070 4.095 1,435,794 4.0808 0.00%
2024-02-23 0 4.820 4.820 4.830 4.790 4.840 1,480,131 7,129,280 4.8167 4.070 4.070 4.078 4.044 4.086 1,753,082 4.0667 0.21%
2024-02-22 0 4.810 4.810 4.820 4.790 4.830 1,320,507 6,343,323 4.8037 4.061 4.061 4.070 4.044 4.078 1,564,022 4.0558 0.00%
2024-02-21 0 4.810 4.800 4.810 4.800 4.860 3,905,183 18,870,874 4.8323 4.061 4.053 4.061 4.053 4.103 4,625,338 4.0799 0.00%
2024-02-20 0 4.810 4.810 4.820 4.780 4.830 2,707,192 13,012,558 4.8067 4.061 4.061 4.070 4.036 4.078 3,206,425 4.0583 0.21%
2024-02-19 0 4.800 4.800 4.810 4.780 4.820 2,474,517 11,858,087 4.7921 4.053 4.053 4.061 4.036 4.070 2,930,843 4.0460 0.00%
2024-02-16 0 4.800 4.800 4.820 4.750 4.830 2,333,938 11,194,320 4.7963 4.053 4.053 4.070 4.010 4.078 2,764,339 4.0495 0.84%
2024-02-15 0 4.760 4.760 4.770 4.730 4.790 3,266,674 15,544,580 4.7585 4.019 4.019 4.027 3.994 4.044 3,869,081 4.0176 -0.21%
2024-02-14 0 4.770 4.770 4.780 4.740 4.780 2,570,261 12,241,065 4.7626 4.027 4.027 4.036 4.002 4.036 3,044,243 4.0211 -0.42%
2024-02-09 0 4.790 4.780 4.790 4.760 4.820 1,303,631 6,232,765 4.7811 4.044 4.036 4.044 4.019 4.070 1,544,034 4.0367 -0.42%
2024-02-08 0 4.810 4.810 4.830 4.810 4.870 5,089,660 24,590,184 4.8314 4.061 4.061 4.078 4.061 4.112 6,028,244 4.0792 -1.23%
2024-02-07 0 4.870 4.860 4.870 4.840 4.880 3,095,006 15,020,095 4.8530 4.112 4.103 4.112 4.086 4.120 3,665,756 4.0974 0.00%
2024-02-06 0 4.870 4.870 4.880 4.800 4.890 4,548,946 22,076,523 4.8531 4.112 4.112 4.120 4.053 4.129 5,387,817 4.0975 -0.20%
2024-02-05 0 4.880 4.870 4.880 4.840 4.880 1,444,891 7,035,012 4.8689 4.120 4.112 4.120 4.086 4.120 1,711,343 4.1108 0.21%
2024-02-02 0 4.870 4.850 4.870 4.810 4.890 2,124,142 10,326,889 4.8617 4.112 4.095 4.112 4.061 4.129 2,515,855 4.1047 1.04%
2024-02-01 0 4.820 4.820 4.830 4.810 4.850 2,057,759 9,930,955 4.8261 4.070 4.070 4.078 4.061 4.095 2,437,230 4.0747 -0.62%
2024-01-31 0 4.850 4.840 4.850 4.830 4.870 1,154,014 5,588,950 4.8431 4.095 4.086 4.095 4.078 4.112 1,366,826 4.0890 0.00%
2024-01-30 0 4.850 4.840 4.850 4.840 4.880 2,593,355 12,570,827 4.8473 4.095 4.086 4.095 4.086 4.120 3,071,596 4.0926 -0.61%
2024-01-29 0 4.880 4.860 4.880 4.850 4.920 1,693,038 8,265,599 4.8821 4.120 4.103 4.120 4.095 4.154 2,005,251 4.1220 0.21%
2024-01-26 0 4.870 4.860 4.870 4.850 4.890 1,517,709 7,379,516 4.8623 4.112 4.103 4.112 4.095 4.129 1,797,590 4.1052 0.21%
2024-01-25 0 4.860 4.860 4.870 4.860 4.920 2,672,967 13,064,254 4.8875 4.103 4.103 4.112 4.103 4.154 3,165,889 4.1266 -0.61%
2024-01-24 0 4.890 4.880 4.890 4.800 4.910 4,485,236 21,809,259 4.8625 4.129 4.120 4.129 4.053 4.146 5,312,358 4.1054 1.87%
2024-01-23 0 4.800 4.800 4.810 4.730 4.830 2,338,615 11,179,667 4.7805 4.053 4.053 4.061 3.994 4.078 2,769,879 4.0362 1.27%
2024-01-22 0 4.740 4.740 4.750 4.710 4.860 3,841,869 18,299,679 4.7632 4.002 4.002 4.010 3.977 4.103 4,550,348 4.0216 -2.47%
2024-01-19 0 4.860 4.860 4.880 4.850 4.900 5,742,507 27,973,361 4.8713 4.103 4.103 4.120 4.095 4.137 6,801,483 4.1128 -0.61%
2024-01-18 0 4.890 4.870 4.890 4.780 4.890 4,106,385 19,842,467 4.8321 4.129 4.112 4.129 4.036 4.129 4,863,643 4.0798 1.66%
2024-01-17 0 4.810 4.800 4.810 4.770 4.900 7,566,551 36,451,176 4.8174 4.061 4.053 4.061 4.027 4.137 8,961,899 4.0673 -2.04%
2024-01-16 0 4.910 4.910 4.920 4.900 4.980 4,369,787 21,595,810 4.9421 4.146 4.146 4.154 4.137 4.205 5,175,619 4.1726 -0.61%
2024-01-15 0 4.940 4.930 4.940 4.900 4.950 3,277,273 16,124,510 4.9201 4.171 4.162 4.171 4.137 4.179 3,881,635 4.1541 0.41%
2024-01-12 0 4.920 4.900 4.920 4.850 4.920 4,886,812 23,900,733 4.8909 4.154 4.137 4.154 4.095 4.154 5,787,989 4.1294 1.03%
2024-01-11 0 4.870 4.870 4.880 4.810 4.900 7,378,520 35,895,877 4.8649 4.112 4.112 4.120 4.061 4.137 8,739,193 4.1075 1.46%
2024-01-10 0 4.800 4.790 4.800 4.770 4.840 4,381,517 21,055,818 4.8056 4.053 4.044 4.053 4.027 4.086 5,189,513 4.0574 0.63%
2024-01-09 0 4.770 4.770 4.780 4.750 4.800 1,060,202 5,063,981 4.7764 4.027 4.027 4.036 4.010 4.053 1,255,714 4.0328 0.21%
2024-01-08 0 4.760 4.750 4.760 4.740 4.830 3,162,299 15,106,249 4.7770 4.019 4.010 4.019 4.002 4.078 3,745,459 4.0332 -1.04%
2024-01-05 0 4.810 4.800 4.810 4.770 4.820 1,880,477 9,023,703 4.7986 4.061 4.053 4.061 4.027 4.070 2,227,256 4.0515 0.21%
2024-01-04 0 4.800 4.780 4.800 4.750 4.800 1,923,700 9,194,331 4.7795 4.053 4.036 4.053 4.010 4.053 2,278,449 4.0353 0.63%
2024-01-03 0 4.770 4.770 4.780 4.720 4.790 1,916,815 9,114,547 4.7550 4.027 4.027 4.036 3.985 4.044 2,270,295 4.0147 -0.63%
2024-01-02 0 4.800 4.790 4.800 4.700 4.800 6,564,946 31,246,490 4.7596 4.053 4.044 4.053 3.968 4.053 7,775,588 4.0185 1.91%
2023-12-29 0 4.710 4.700 4.710 4.650 4.720 2,931,547 13,766,445 4.6960 3.977 3.968 3.977 3.926 3.985 3,472,154 3.9648 0.86%
2023-12-28 0 4.670 4.660 4.670 4.600 4.680 6,260,206 29,062,169 4.6424 3.943 3.934 3.943 3.884 3.951 7,414,651 3.9196 1.52%
2023-12-27 0 4.600 4.600 4.620 4.600 4.640 5,700,500 26,306,301 4.6147 3.884 3.884 3.901 3.884 3.918 6,751,729 3.8962 -0.65%
2023-12-22 0 4.630 4.620 4.630 4.610 4.650 3,564,147 16,500,647 4.6296 3.909 3.901 3.909 3.892 3.926 4,221,411 3.9088 0.00%
2023-12-21 0 4.630 4.630 4.640 4.610 4.660 2,944,028 13,628,182 4.6291 3.909 3.909 3.918 3.892 3.934 3,486,936 3.9084 0.00%
2023-12-20 0 4.630 4.630 4.640 4.620 4.690 5,560,038 25,898,788 4.6580 3.909 3.909 3.918 3.901 3.960 6,585,365 3.9328 -1.07%
2023-12-19 0 4.680 4.660 4.680 4.630 4.700 5,059,938 23,636,957 4.6714 3.951 3.934 3.951 3.909 3.968 5,993,041 3.9441 0.65%
2023-12-18 0 4.650 4.640 4.650 4.600 4.680 4,374,358 20,241,573 4.6273 3.926 3.918 3.926 3.884 3.951 5,181,033 3.9069 -0.64%
2023-12-15 0 4.680 4.670 4.680 4.600 4.700 8,919,112 41,572,613 4.6611 3.951 3.943 3.951 3.884 3.968 10,563,885 3.9354 0.65%
2023-12-14 0 4.650 4.640 4.650 4.450 4.680 10,539,599 48,187,665 4.5721 3.926 3.918 3.926 3.757 3.951 12,483,206 3.8602 5.44%
2023-12-13 0 4.410 4.410 4.420 4.400 4.460 2,821,573 12,457,525 4.4151 3.723 3.723 3.732 3.715 3.766 3,341,899 3.7277 -1.12%
2023-12-12 0 4.460 4.460 4.470 4.410 4.480 4,249,209 18,840,848 4.4340 3.766 3.766 3.774 3.723 3.782 5,032,806 3.7436 0.45%
2023-12-11 0 4.440 4.430 4.440 4.390 4.490 2,697,405 11,913,312 4.4166 3.749 3.740 3.749 3.706 3.791 3,194,833 3.7289 -0.45%
2023-12-08 0 4.460 4.460 4.470 4.440 4.470 1,744,509 7,769,520 4.4537 3.766 3.766 3.774 3.749 3.774 2,066,214 3.7603 0.00%
2023-12-07 0 4.460 4.440 4.460 4.420 4.460 1,695,037 7,510,590 4.4309 3.766 3.749 3.766 3.732 3.766 2,007,619 3.7410 0.45%
2023-12-06 0 4.440 4.430 4.440 4.410 4.490 2,228,199 9,887,299 4.4374 3.749 3.740 3.749 3.723 3.791 2,639,101 3.7465 0.45%
2023-12-05 0 4.420 4.420 4.430 4.400 4.440 2,689,827 11,878,421 4.4161 3.732 3.732 3.740 3.715 3.749 3,185,858 3.7285 -0.90%
2023-12-04 0 4.460 4.420 4.460 4.420 4.510 2,528,761 11,273,266 4.4580 3.766 3.732 3.766 3.732 3.808 2,995,090 3.7639 -0.22%
2023-12-01 0 4.470 4.470 4.480 4.470 4.530 3,831,773 17,277,326 4.5090 3.774 3.774 3.782 3.774 3.825 4,538,390 3.8069 -0.45%
2023-11-30 0 4.490 4.490 4.500 4.430 4.490 2,018,828 9,008,809 4.4624 3.791 3.791 3.799 3.740 3.791 2,391,120 3.7676 0.67%
2023-11-29 0 4.460 4.450 4.460 4.420 4.480 3,692,109 16,436,973 4.4519 3.766 3.757 3.766 3.732 3.782 4,372,971 3.7588 0.90%
2023-11-28 0 4.420 4.410 4.420 4.410 4.520 4,194,935 18,719,945 4.4625 3.732 3.723 3.732 3.723 3.816 4,968,523 3.7677 -2.21%
2023-11-27 0 4.520 4.500 4.520 4.470 4.520 2,728,636 12,288,960 4.5037 3.816 3.799 3.816 3.774 3.816 3,231,824 3.8025 1.12%
2023-11-24 0 4.470 4.460 4.470 4.420 4.480 3,004,500 13,369,232 4.4497 3.774 3.766 3.774 3.732 3.782 3,558,560 3.7569 0.68%
2023-11-23 0 4.440 4.430 4.440 4.410 4.450 1,590,550 7,047,141 4.4306 3.749 3.740 3.749 3.723 3.757 1,883,863 3.7408 0.23%
2023-11-22 0 4.430 4.410 4.430 4.380 4.430 1,024,104 4,517,998 4.4117 3.740 3.723 3.740 3.698 3.740 1,212,959 3.7248 0.23%
2023-11-21 0 4.420 4.410 4.420 4.380 4.420 3,296,051 14,526,838 4.4073 3.732 3.723 3.732 3.698 3.732 3,903,876 3.7211 1.14%
2023-11-20 0 4.370 4.360 4.370 4.350 4.380 2,876,816 12,557,267 4.3650 3.690 3.681 3.690 3.673 3.698 3,407,330 3.6854 0.46%
2023-11-17 0 4.350 4.350 4.360 4.330 4.380 1,660,957 7,221,069 4.3475 3.673 3.673 3.681 3.656 3.698 1,967,254 3.6706 -0.46%
2023-11-16 0 4.370 4.370 4.380 4.370 4.450 1,922,299 8,428,273 4.3845 3.690 3.690 3.698 3.690 3.757 2,276,790 3.7018 -1.35%
2023-11-15 0 4.430 4.420 4.430 4.370 4.440 5,259,374 23,187,600 4.4088 3.740 3.732 3.740 3.690 3.749 6,229,255 3.7224 1.84%
2023-11-14 0 4.350 4.350 4.360 4.340 4.370 1,432,014 6,239,436 4.3571 3.673 3.673 3.681 3.664 3.690 1,696,092 3.6787 -0.23%
2023-11-13 0 4.360 4.350 4.360 4.330 4.360 1,928,398 8,380,331 4.3457 3.681 3.673 3.681 3.656 3.681 2,284,014 3.6691 0.46%
2023-11-10 0 4.340 4.340 4.350 4.330 4.360 1,295,499 5,627,223 4.3437 3.664 3.664 3.673 3.656 3.681 1,534,402 3.6674 -0.46%
2023-11-09 0 4.360 4.350 4.360 4.330 4.360 1,915,996 8,321,332 4.3431 3.681 3.673 3.681 3.656 3.681 2,269,325 3.6669 0.46%
2023-11-08 0 4.340 4.340 4.350 4.330 4.390 1,445,503 6,296,983 4.3563 3.664 3.664 3.673 3.656 3.706 1,712,068 3.6780 -1.14%
2023-11-07 0 4.390 4.370 4.390 4.370 4.460 3,464,546 15,241,892 4.3994 3.706 3.690 3.706 3.690 3.766 4,103,443 3.7144 -1.57%
2023-11-06 0 4.460 4.440 4.460 4.420 4.470 2,234,933 9,931,010 4.4435 3.766 3.749 3.766 3.732 3.774 2,647,077 3.7517 0.45%
2023-11-03 0 4.440 4.430 4.440 4.350 4.450 2,779,764 12,262,720 4.4114 3.749 3.740 3.749 3.673 3.757 3,292,380 3.7246 2.07%
2023-11-02 0 4.350 4.340 4.350 4.330 4.350 1,726,027 7,485,497 4.3368 3.673 3.664 3.673 3.656 3.673 2,044,324 3.6616 0.69%
2023-11-01 0 4.320 4.320 4.330 4.310 4.350 1,822,469 7,882,960 4.3254 3.647 3.647 3.656 3.639 3.673 2,158,550 3.6520 -0.46%
2023-10-31 0 4.340 4.330 4.340 4.330 4.380 2,202,510 9,581,796 4.3504 3.664 3.656 3.664 3.656 3.698 2,608,675 3.6731 -0.46%
2023-10-30 0 4.360 4.360 4.370 4.330 4.360 1,213,638 5,278,905 4.3497 3.681 3.681 3.690 3.656 3.681 1,437,445 3.6724 0.00%
2023-10-27 0 4.360 4.350 4.360 4.320 4.380 1,879,172 8,188,082 4.3573 3.681 3.673 3.681 3.647 3.698 2,225,710 3.6789 0.69%
2023-10-26 0 4.330 4.320 4.330 4.300 4.340 1,462,764 6,321,836 4.3218 3.656 3.647 3.656 3.630 3.664 1,732,512 3.6489 0.23%
2023-10-25 0 4.320 4.310 4.320 4.310 4.360 953,062 4,125,151 4.3283 3.647 3.639 3.647 3.639 3.681 1,128,816 3.6544 0.00%
2023-10-24 0 4.320 4.320 4.340 4.300 4.350 1,786,049 7,712,133 4.3180 3.647 3.647 3.664 3.630 3.673 2,115,414 3.6457 0.23%
2023-10-20 0 4.310 4.310 4.320 4.300 4.340 2,814,509 12,146,629 4.3157 3.639 3.639 3.647 3.630 3.664 3,333,533 3.6438 -0.69%
2023-10-19 0 4.340 4.340 4.350 4.340 4.380 2,379,021 10,370,411 4.3591 3.664 3.664 3.673 3.664 3.698 2,817,736 3.6804 -0.91%
2023-10-18 0 4.380 4.370 4.380 4.360 4.400 1,138,961 4,986,271 4.3779 3.698 3.690 3.698 3.681 3.715 1,348,997 3.6963 -0.23%
2023-10-17 0 4.390 4.380 4.390 4.370 4.400 1,995,598 8,745,257 4.3823 3.706 3.698 3.706 3.690 3.715 2,363,606 3.7000 -0.23%
2023-10-16 0 4.400 4.380 4.400 4.360 4.410 1,732,168 7,586,976 4.3800 3.715 3.698 3.715 3.681 3.723 2,051,597 3.6981 0.69%
2023-10-13 0 4.370 4.370 4.380 4.370 4.440 1,794,617 7,877,070 4.3893 3.690 3.690 3.698 3.690 3.749 2,125,562 3.7059 -1.58%
2023-10-12 0 4.440 4.440 4.450 4.410 4.460 2,048,759 9,096,409 4.4400 3.749 3.749 3.757 3.723 3.766 2,426,571 3.7487 0.68%
2023-10-11 0 4.410 4.410 4.430 4.390 4.450 2,569,154 11,367,287 4.4245 3.723 3.723 3.740 3.706 3.757 3,042,932 3.7356 0.46%
2023-10-10 0 4.390 4.380 4.390 4.350 4.400 2,163,529 9,480,471 4.3819 3.706 3.698 3.706 3.673 3.715 2,562,505 3.6997 0.46%
2023-10-09 0 4.370 4.360 4.370 4.300 4.400 702,077 3,060,264 4.3589 3.690 3.681 3.690 3.630 3.715 831,547 3.6802 0.00%
2023-10-06 0 4.370 4.360 4.370 4.340 4.380 1,813,958 7,921,995 4.3672 3.690 3.681 3.690 3.664 3.698 2,148,470 3.6873 1.16%
2023-10-05 0 4.320 4.310 4.320 4.310 4.360 3,254,412 14,083,070 4.3274 3.647 3.639 3.647 3.639 3.681 3,854,558 3.6536 0.00%
2023-10-04 0 4.320 4.320 4.330 4.320 4.430 6,819,518 29,655,129 4.3486 3.647 3.647 3.656 3.647 3.740 8,077,105 3.6715 -1.82%
2023-10-03 0 4.400 4.400 4.410 4.400 4.480 6,543,101 28,916,289 4.4194 3.715 3.715 3.723 3.715 3.782 7,749,714 3.7313 -2.00%
2023-09-29 0 4.490 4.490 4.500 4.460 4.500 2,102,546 9,432,707 4.4863 3.791 3.791 3.799 3.766 3.799 2,490,276 3.7878 0.45%
2023-09-28 0 4.470 4.460 4.470 4.460 4.490 1,611,637 7,203,755 4.4698 3.774 3.766 3.774 3.766 3.791 1,908,839 3.7739 0.00%
2023-09-27 0 4.470 4.470 4.480 4.460 4.490 1,883,207 8,424,039 4.4732 3.774 3.774 3.782 3.766 3.791 2,230,489 3.7768 -0.22%
2023-09-26 0 4.480 4.480 4.490 4.480 4.500 2,551,375 11,454,156 4.4894 3.782 3.782 3.791 3.782 3.799 3,021,874 3.7904 0.00%
2023-09-25 0 4.480 4.480 4.490 4.480 4.510 1,782,137 8,001,969 4.4901 3.782 3.782 3.791 3.782 3.808 2,110,781 3.7910 -0.44%
2023-09-22 0 4.500 4.500 4.510 4.470 4.510 2,104,316 9,460,269 4.4957 3.799 3.799 3.808 3.774 3.808 2,492,373 3.7957 0.45%
2023-09-21 0 4.480 4.480 4.500 4.480 4.510 4,326,614 19,414,388 4.4872 3.782 3.782 3.799 3.782 3.808 5,124,485 3.7886 -0.22%
2023-09-20 0 4.490 4.490 4.500 4.490 4.530 4,362,853 19,662,242 4.5067 3.791 3.791 3.799 3.791 3.825 5,167,407 3.8051 -0.44%
2023-09-19 0 4.510 4.510 4.530 4.500 4.530 2,397,050 10,822,036 4.5147 3.808 3.808 3.825 3.799 3.825 2,839,090 3.8118 0.22%
2023-09-18 0 4.500 4.500 4.510 4.500 4.520 2,520,749 11,353,866 4.5042 3.799 3.799 3.808 3.799 3.816 2,985,600 3.8029 -0.44%
2023-09-15 0 4.520 4.510 4.520 4.500 4.530 1,733,089 7,826,844 4.5161 3.816 3.808 3.816 3.799 3.825 2,052,688 3.8130 0.44%
2023-09-14 0 4.500 4.500 4.520 4.490 4.520 1,825,790 8,227,594 4.5063 3.799 3.799 3.816 3.791 3.816 2,162,484 3.8047 0.00%
2023-09-13 0 4.500 4.490 4.500 4.500 4.520 2,426,283 10,927,291 4.5037 3.799 3.791 3.799 3.799 3.816 2,873,714 3.8025 0.00%
2023-09-12 0 4.500 4.500 4.510 4.490 4.530 2,249,469 10,136,861 4.5063 3.799 3.799 3.808 3.791 3.825 2,664,294 3.8047 0.00%
2023-09-11 0 4.500 4.500 4.510 4.500 4.560 2,793,091 12,605,271 4.5130 3.799 3.799 3.808 3.799 3.850 3,308,165 3.8104 -0.22%
2023-09-07 0 4.510 4.500 4.510 4.500 4.540 1,867,807 8,441,435 4.5194 3.808 3.799 3.808 3.799 3.833 2,212,249 3.8158 -0.66%
2023-09-06 0 4.540 4.540 4.550 4.530 4.560 664,252 3,017,046 4.5420 3.833 3.833 3.842 3.825 3.850 786,747 3.8348 0.22%
2023-09-05 0 4.530 4.530 4.550 4.530 4.580 1,695,710 7,704,625 4.5436 3.825 3.825 3.842 3.825 3.867 2,008,416 3.8362 -1.09%
2023-09-04 0 4.580 4.560 4.580 4.540 4.580 1,331,505 6,078,441 4.5651 3.867 3.850 3.867 3.833 3.867 1,577,048 3.8543 0.66%
2023-08-31 0 4.550 4.550 4.560 4.550 4.580 3,134,316 14,287,741 4.5585 3.842 3.842 3.850 3.842 3.867 3,712,315 3.8487 -0.22%
2023-08-30 0 4.560 4.550 4.560 4.510 4.580 1,987,270 9,067,305 4.5627 3.850 3.842 3.850 3.808 3.867 2,353,742 3.8523 1.11%
2023-08-29 0 4.510 4.510 4.520 4.510 4.560 1,068,390 4,836,558 4.5270 3.808 3.808 3.816 3.808 3.850 1,265,412 3.8221 0.00%
2023-08-28 0 4.510 4.500 4.510 4.480 4.560 3,200,037 14,453,088 4.5165 3.808 3.799 3.808 3.782 3.850 3,790,156 3.8133 0.89%
2023-08-25 0 4.470 4.470 4.480 4.470 4.510 2,204,622 9,903,428 4.4921 3.774 3.774 3.782 3.774 3.808 2,611,176 3.7927 -0.67%
2023-08-24 0 4.500 4.500 4.510 4.490 4.540 2,996,356 13,490,925 4.5024 3.799 3.799 3.808 3.791 3.833 3,548,914 3.8014 0.45%
2023-08-23 0 4.480 4.470 4.480 4.460 4.500 2,752,325 12,331,038 4.4802 3.782 3.774 3.782 3.766 3.799 3,259,881 3.7827 0.22%
2023-08-22 0 4.470 4.470 4.480 4.470 4.510 3,194,410 14,341,245 4.4895 3.774 3.774 3.782 3.774 3.808 3,783,491 3.7905 -0.45%
2023-08-21 0 4.490 4.490 4.500 4.490 4.580 6,205,442 28,006,649 4.5132 3.791 3.791 3.799 3.791 3.867 7,349,788 3.8105 -1.97%
2023-08-18 0 4.580 4.560 4.580 4.560 4.590 3,519,603 16,106,409 4.5762 3.867 3.850 3.867 3.850 3.875 4,168,653 3.8637 -0.22%
2023-08-17 0 4.590 4.590 4.600 4.570 4.630 3,770,039 17,313,920 4.5925 3.875 3.875 3.884 3.858 3.909 4,465,272 3.8775 -0.86%
2023-08-16 0 4.630 4.630 4.640 4.610 4.670 5,228,845 24,284,245 4.6443 3.909 3.909 3.918 3.892 3.943 6,193,096 3.9212 -0.86%
2023-08-15 0 4.670 4.660 4.670 4.650 4.730 3,842,746 17,975,554 4.6778 3.943 3.934 3.943 3.926 3.994 4,551,387 3.9495 -0.23%
2023-08-14 0 4.840 4.840 4.850 4.820 4.870 4,453,529 21,527,736 4.8339 3.952 3.952 3.960 3.936 3.976 5,454,440 3.9468 -0.41%
2023-08-11 0 4.860 4.860 4.870 4.840 4.880 3,215,218 15,630,276 4.8613 3.968 3.968 3.976 3.952 3.985 3,937,824 3.9693 0.41%
2023-08-10 0 4.840 4.840 4.850 4.820 4.860 1,693,103 8,204,004 4.8455 3.952 3.952 3.960 3.936 3.968 2,073,620 3.9564 0.00%
2023-08-09 0 4.840 4.830 4.840 4.800 4.840 2,179,159 10,506,005 4.8211 3.952 3.944 3.952 3.919 3.952 2,668,915 3.9364 0.83%
2023-08-08 0 4.800 4.800 4.810 4.800 4.860 5,525,149 26,591,766 4.8129 3.919 3.919 3.927 3.919 3.968 6,766,902 3.9297 -0.62%
2023-08-07 0 4.830 4.830 4.840 4.820 4.860 3,413,557 16,521,117 4.8399 3.944 3.944 3.952 3.936 3.968 4,180,739 3.9517 0.00%
2023-08-04 0 4.830 4.830 4.840 4.830 4.890 4,167,938 20,245,870 4.8575 3.944 3.944 3.952 3.944 3.993 5,104,664 3.9662 -0.62%
2023-08-03 0 4.860 4.860 4.880 4.850 4.900 2,221,130 10,837,739 4.8794 3.968 3.968 3.985 3.960 4.001 2,720,319 3.9840 -0.41%
2023-08-02 0 4.880 4.880 4.890 4.850 4.910 5,797,479 28,342,635 4.8888 3.985 3.985 3.993 3.960 4.009 7,100,437 3.9917 1.24%
2023-08-01 0 4.820 4.820 4.830 4.820 4.880 2,963,604 14,349,881 4.8420 3.936 3.936 3.944 3.936 3.985 3,629,661 3.9535 -0.62%
2023-07-31 0 4.850 4.850 4.860 4.800 4.910 4,595,808 22,330,836 4.8590 3.960 3.960 3.968 3.919 4.009 5,628,696 3.9673 -0.61%
2023-07-28 0 4.880 4.880 4.890 4.840 4.890 2,450,027 11,930,586 4.8696 3.985 3.985 3.993 3.952 3.993 3,000,660 3.9760 0.21%
2023-07-27 0 4.870 4.870 4.880 4.810 4.890 4,231,945 20,553,082 4.8567 3.976 3.976 3.985 3.927 3.993 5,183,056 3.9654 1.46%
2023-07-26 0 4.800 4.790 4.800 4.790 4.840 4,244,770 20,396,903 4.8052 3.919 3.911 3.919 3.911 3.952 5,198,763 3.9234 -0.41%
2023-07-25 0 4.820 4.820 4.830 4.820 4.860 3,367,929 16,278,986 4.8335 3.936 3.936 3.944 3.936 3.968 4,124,856 3.9466 0.21%
2023-07-24 0 4.810 4.810 4.820 4.800 4.840 1,187,821 5,721,612 4.8169 3.927 3.927 3.936 3.919 3.952 1,454,779 3.9330 -0.41%
2023-07-21 0 4.830 4.820 4.830 4.790 4.840 2,341,328 11,288,040 4.8212 3.944 3.936 3.944 3.911 3.952 2,867,531 3.9365 0.84%
2023-07-20 0 4.790 4.790 4.800 4.790 4.820 2,254,219 10,828,463 4.8036 3.911 3.911 3.919 3.911 3.936 2,760,845 3.9222 -0.21%
2023-07-19 0 4.800 4.790 4.800 4.770 4.810 1,947,748 9,336,823 4.7937 3.919 3.911 3.919 3.895 3.927 2,385,496 3.9140 0.42%
2023-07-18 0 4.780 4.780 4.800 4.770 4.830 6,095,688 29,253,894 4.7991 3.903 3.903 3.919 3.895 3.944 7,465,667 3.9185 -0.42%
2023-07-14 0 4.800 4.800 4.810 4.730 4.820 4,814,235 23,060,585 4.7901 3.919 3.919 3.927 3.862 3.936 5,896,213 3.9111 1.48%
2023-07-13 0 4.730 4.730 4.740 4.700 4.750 2,224,825 10,530,626 4.7332 3.862 3.862 3.870 3.838 3.878 2,724,845 3.8647 0.85%
2023-07-12 0 4.690 4.680 4.690 4.680 4.740 1,584,538 7,442,985 4.6973 3.829 3.821 3.829 3.821 3.870 1,940,656 3.8353 -0.42%
2023-07-11 0 4.710 4.690 4.710 4.650 4.730 2,638,837 12,401,870 4.6997 3.846 3.829 3.846 3.797 3.862 3,231,904 3.8373 1.29%
2023-07-10 0 4.650 4.650 4.660 4.650 4.700 2,790,579 12,990,416 4.6551 3.797 3.797 3.805 3.797 3.838 3,417,749 3.8009 0.00%
2023-07-07 0 4.650 4.650 4.660 4.650 4.700 4,121,712 19,178,845 4.6531 3.797 3.797 3.805 3.797 3.838 5,048,049 3.7993 0.00%
2023-07-06 0 4.650 4.650 4.660 4.650 4.710 2,756,795 12,844,603 4.6593 3.797 3.797 3.805 3.797 3.846 3,376,373 3.8043 -0.43%
2023-07-05 0 4.670 4.670 4.680 4.670 4.710 2,074,909 9,727,279 4.6881 3.813 3.813 3.821 3.813 3.846 2,541,236 3.8278 -0.64%
2023-07-04 0 4.700 4.690 4.700 4.690 4.750 1,850,794 8,712,683 4.7075 3.838 3.829 3.838 3.829 3.878 2,266,752 3.8437 -0.21%
2023-07-03 0 4.710 4.710 4.720 4.680 4.730 1,949,291 9,171,724 4.7052 3.846 3.846 3.854 3.821 3.862 2,387,386 3.8417 0.43%
2023-06-30 0 4.690 4.680 4.690 4.620 4.710 3,753,232 17,527,016 4.6698 3.829 3.821 3.829 3.772 3.846 4,596,754 3.8129 1.30%
2023-06-29 0 4.630 4.620 4.630 4.620 4.700 4,892,804 22,696,345 4.6387 3.780 3.772 3.780 3.772 3.838 5,992,440 3.7875 -0.86%
2023-06-28 0 4.670 4.670 4.680 4.630 4.700 3,213,956 14,991,403 4.6645 3.813 3.813 3.821 3.780 3.838 3,936,279 3.8085 0.65%
2023-06-27 0 4.640 4.640 4.650 4.610 4.670 4,339,241 20,125,868 4.6381 3.789 3.789 3.797 3.764 3.813 5,314,466 3.7870 0.43%
2023-06-26 0 4.620 4.620 4.630 4.620 4.700 9,733,356 45,215,165 4.6454 3.772 3.772 3.780 3.772 3.838 11,920,885 3.7929 -1.28%
2023-06-23 0 4.680 4.680 4.690 4.670 4.700 7,964,757 37,276,210 4.6801 3.821 3.821 3.829 3.813 3.838 9,754,801 3.8213 -0.21%
2023-06-21 0 4.690 4.690 4.700 4.690 4.720 4,969,265 23,340,113 4.6969 3.829 3.829 3.838 3.829 3.854 6,086,086 3.8350 -0.42%
2023-06-20 0 4.710 4.710 4.720 4.690 4.740 3,431,985 16,188,147 4.7168 3.846 3.846 3.854 3.829 3.870 4,203,309 3.8513 0.43%
2023-06-19 0 4.690 4.690 4.700 4.690 4.740 5,408,674 25,446,952 4.7048 3.829 3.829 3.838 3.829 3.870 6,624,250 3.8415 -0.64%
2023-06-16 0 4.720 4.710 4.720 4.690 4.720 10,639,005 50,116,969 4.7107 3.854 3.846 3.854 3.829 3.854 13,030,075 3.8463 0.64%
2023-06-15 0 4.690 4.690 4.700 4.690 4.760 9,623,530 45,267,093 4.7038 3.829 3.829 3.838 3.829 3.887 11,786,376 3.8406 -0.85%
2023-06-14 0 4.730 4.730 4.740 4.730 4.770 3,680,879 17,451,720 4.7412 3.862 3.862 3.870 3.862 3.895 4,508,140 3.8712 -0.42%
2023-06-13 0 4.750 4.750 4.760 4.730 4.800 8,079,203 38,424,970 4.7560 3.878 3.878 3.887 3.862 3.919 9,894,968 3.8833 -0.84%
2023-06-12 0 4.790 4.790 4.800 4.780 4.830 3,414,345 16,357,949 4.7909 3.911 3.911 3.919 3.903 3.944 4,181,704 3.9118 -0.21%
2023-06-09 0 4.800 4.800 4.810 4.800 4.820 3,419,226 16,440,254 4.8082 3.919 3.919 3.927 3.919 3.936 4,187,682 3.9259 -0.21%
2023-06-08 0 4.810 4.810 4.820 4.800 4.860 3,559,225 17,156,668 4.8203 3.927 3.927 3.936 3.919 3.968 4,359,145 3.9358 -0.41%
2023-06-07 0 4.830 4.830 4.840 4.800 4.860 2,758,041 13,322,821 4.8305 3.944 3.944 3.952 3.919 3.968 3,377,899 3.9441 0.42%
2023-06-06 0 4.810 4.810 4.820 4.790 4.840 1,983,076 9,535,600 4.8085 3.927 3.927 3.936 3.911 3.952 2,428,764 3.9261 0.42%
2023-06-05 0 4.790 4.790 4.800 4.750 4.810 3,170,675 15,170,512 4.7846 3.911 3.911 3.919 3.878 3.927 3,883,270 3.9066 0.63%
2023-06-02 0 4.760 4.760 4.770 4.710 4.810 4,367,137 20,842,222 4.7725 3.887 3.887 3.895 3.846 3.927 5,348,632 3.8967 1.06%
2023-06-01 0 4.710 4.700 4.710 4.680 4.760 8,557,307 40,280,986 4.7072 3.846 3.838 3.846 3.821 3.887 10,480,524 3.8434 0.00%
2023-05-31 0 4.710 4.710 4.740 4.710 4.830 12,911,507 61,300,842 4.7478 3.846 3.846 3.870 3.846 3.944 15,813,312 3.8765 -1.88%
2023-05-30 0 4.800 4.800 4.810 4.760 4.850 7,240,266 34,800,201 4.8065 3.919 3.919 3.927 3.887 3.960 8,867,484 3.9245 -0.21%
2023-05-29 0 4.810 4.810 4.820 4.810 4.920 7,956,497 38,506,472 4.8396 3.927 3.927 3.936 3.927 4.017 9,744,685 3.9515 -1.84%
2023-05-25 0 4.900 4.880 4.910 4.860 4.930 4,161,284 20,313,250 4.8815 4.001 3.985 4.009 3.968 4.025 5,096,514 3.9857 0.41%
2023-05-24 0 4.880 4.880 4.890 4.870 4.920 2,637,638 12,904,263 4.8924 3.985 3.985 3.993 3.976 4.017 3,230,436 3.9946 0.00%
2023-05-23 0 4.880 4.870 4.880 4.870 4.960 10,368,265 50,868,617 4.9062 3.985 3.976 3.985 3.976 4.050 12,698,487 4.0059 -1.41%
2023-05-22 0 4.950 4.950 4.960 4.950 5.010 3,934,364 19,529,971 4.9639 4.042 4.042 4.050 4.042 4.091 4,818,595 4.0530 -0.40%
2023-05-19 0 4.970 4.970 4.980 4.950 5.000 4,875,250 24,251,326 4.9744 4.058 4.058 4.066 4.042 4.082 5,970,941 4.0616 -0.20%
2023-05-18 0 4.980 4.970 4.980 4.970 5.010 3,396,570 16,945,434 4.9890 4.066 4.058 4.066 4.058 4.091 4,159,934 4.0735 0.20%
2023-05-17 0 4.970 4.970 4.990 4.970 5.060 9,027,674 45,159,523 5.0023 4.058 4.058 4.074 4.058 4.131 11,056,604 4.0844 -1.78%
2023-05-16 0 5.060 5.060 5.070 5.030 5.120 3,383,341 17,134,027 5.0642 4.131 4.131 4.140 4.107 4.180 4,143,732 4.1349 -0.78%
2023-05-15 0 5.100 5.100 5.110 5.040 5.100 3,332,866 16,907,465 5.0730 4.164 4.164 4.172 4.115 4.164 4,081,913 4.1420 0.79%
2023-05-12 0 5.060 5.060 5.070 5.060 5.120 2,492,179 12,654,363 5.0776 4.131 4.131 4.140 4.131 4.180 3,052,285 4.1459 -1.17%
2023-05-11 0 5.120 5.110 5.130 5.080 5.140 3,276,930 16,752,790 5.1123 4.180 4.172 4.189 4.148 4.197 4,013,406 4.1742 0.20%
2023-05-10 0 5.110 5.110 5.120 5.050 5.140 4,126,516 21,081,793 5.1089 4.172 4.172 4.180 4.123 4.197 5,053,932 4.1714 1.19%
2023-05-09 0 5.050 5.050 5.060 5.050 5.150 9,287,171 47,434,309 5.1075 4.123 4.123 4.131 4.123 4.205 11,374,422 4.1703 -0.98%
2023-05-08 0 5.100 5.100 5.110 5.000 5.120 8,160,091 41,548,890 5.0917 4.164 4.164 4.172 4.082 4.180 9,994,036 4.1574 1.39%
2023-05-05 0 5.030 5.030 5.040 4.950 5.060 8,140,275 40,870,945 5.0208 4.107 4.107 4.115 4.042 4.131 9,969,766 4.0995 1.21%
2023-05-04 0 4.970 4.960 4.970 4.930 4.970 3,643,116 18,064,845 4.9586 4.058 4.050 4.058 4.025 4.058 4,461,890 4.0487 0.40%
2023-05-03 0 4.950 4.940 4.950 4.920 4.960 2,035,315 10,051,355 4.9385 4.042 4.033 4.042 4.017 4.050 2,492,743 4.0322 0.00%
2023-05-02 0 4.950 4.950 4.960 4.920 4.970 2,031,724 10,041,712 4.9425 4.042 4.042 4.050 4.017 4.058 2,488,345 4.0355 0.00%
2023-04-28 0 4.950 4.950 4.960 4.900 4.960 3,083,253 15,235,663 4.9414 4.042 4.042 4.050 4.001 4.050 3,776,201 4.0347 0.61%
2023-04-27 0 4.920 4.910 4.920 4.890 4.950 4,473,560 21,991,456 4.9159 4.017 4.009 4.017 3.993 4.042 5,478,973 4.0138 0.20%
2023-04-26 0 4.910 4.900 4.910 4.900 4.950 2,005,051 9,858,072 4.9166 4.009 4.001 4.009 4.001 4.042 2,455,677 4.0144 0.00%
2023-04-25 0 4.910 4.900 4.910 4.890 4.930 3,214,864 15,763,676 4.9034 4.009 4.001 4.009 3.993 4.025 3,937,391 4.0036 0.00%
2023-04-24 0 4.910 4.910 4.920 4.890 4.970 7,506,150 36,892,415 4.9150 4.009 4.009 4.017 3.993 4.058 9,193,124 4.0130 -0.81%
2023-04-21 0 4.950 4.940 4.950 4.940 4.980 3,095,695 15,338,799 4.9549 4.042 4.033 4.042 4.033 4.066 3,791,439 4.0456 0.41%
2023-04-20 0 4.930 4.930 4.940 4.920 4.980 6,728,032 33,247,945 4.9417 4.025 4.025 4.033 4.017 4.066 8,240,128 4.0349 -0.80%
2023-04-19 0 4.970 4.970 4.980 4.960 4.990 2,732,622 13,579,548 4.9694 4.058 4.058 4.066 4.050 4.074 3,346,767 4.0575 0.00%
2023-04-18 0 4.970 4.970 4.990 4.960 5.000 5,628,368 27,992,961 4.9735 4.058 4.058 4.074 4.050 4.082 6,893,319 4.0609 -0.40%
2023-04-17 0 4.990 4.990 5.000 4.950 5.000 3,834,218 19,106,825 4.9832 4.074 4.074 4.082 4.042 4.082 4,695,942 4.0688 0.60%
2023-04-14 0 4.960 4.960 4.970 4.950 5.000 4,564,170 22,658,092 4.9643 4.050 4.050 4.058 4.042 4.082 5,589,947 4.0534 0.20%
2023-04-13 0 4.950 4.950 4.960 4.950 5.000 5,134,257 25,526,854 4.9719 4.042 4.042 4.050 4.042 4.082 6,288,159 4.0595 -1.00%
2023-04-12 0 5.000 4.990 5.000 4.920 5.000 3,486,319 17,360,691 4.9797 4.082 4.074 4.082 4.017 4.082 4,269,854 4.0659 1.42%
2023-04-11 0 4.930 4.930 4.940 4.900 4.980 5,944,463 29,337,469 4.9353 4.025 4.025 4.033 4.001 4.066 7,280,455 4.0296 0.61%
2023-04-06 0 4.900 4.900 4.910 4.900 4.940 3,723,240 18,290,870 4.9126 4.001 4.001 4.009 4.001 4.033 4,560,022 4.0111 -0.81%
2023-04-04 0 4.940 4.930 4.940 4.900 4.950 1,455,485 7,179,160 4.9325 4.033 4.025 4.033 4.001 4.042 1,782,599 4.0274 0.82%
2023-04-03 0 4.900 4.900 4.910 4.900 4.970 4,500,450 22,169,165 4.9260 4.001 4.001 4.009 4.001 4.058 5,511,906 4.0221 -0.41%
2023-03-31 0 4.920 4.920 4.930 4.920 5.010 8,581,148 42,408,974 4.9421 4.017 4.017 4.025 4.017 4.091 10,509,723 4.0352 -1.40%
2023-03-30 0 4.990 4.990 5.000 4.960 5.000 2,349,773 11,702,697 4.9804 4.074 4.074 4.082 4.050 4.082 2,877,874 4.0664 0.20%
2023-03-29 0 4.980 4.970 4.980 4.950 4.990 3,674,691 18,258,737 4.9688 4.066 4.058 4.066 4.042 4.074 4,500,562 4.0570 0.00%
2023-03-28 0 4.980 4.970 4.980 4.950 5.000 5,617,264 27,960,602 4.9776 4.066 4.058 4.066 4.042 4.082 6,879,719 4.0642 0.62%
2023-03-27 0 5.110 5.110 5.120 5.080 5.130 6,226,076 31,830,156 5.1124 4.041 4.041 4.049 4.017 4.057 7,873,267 4.0428 -0.20%
2023-03-24 0 5.120 5.120 5.130 5.090 5.140 3,874,288 19,856,535 5.1252 4.049 4.049 4.057 4.025 4.065 4,899,282 4.0529 0.39%
2023-03-23 0 5.100 5.100 5.110 5.040 5.110 6,432,345 32,719,123 5.0867 4.033 4.033 4.041 3.986 4.041 8,134,107 4.0225 1.19%
2023-03-22 0 5.040 5.040 5.050 5.010 5.070 3,374,029 17,017,514 5.0437 3.986 3.986 3.993 3.962 4.009 4,266,673 3.9885 0.40%
2023-03-21 0 5.020 5.020 5.030 5.010 5.070 8,363,682 42,052,514 5.0280 3.970 3.970 3.978 3.962 4.009 10,576,405 3.9761 -0.59%
2023-03-20 0 5.050 5.040 5.050 5.040 5.130 7,069,355 35,860,552 5.0727 3.993 3.986 3.993 3.986 4.057 8,939,647 4.0114 -0.79%
2023-03-17 0 5.090 5.090 5.100 5.060 5.120 9,784,951 49,829,167 5.0924 4.025 4.025 4.033 4.001 4.049 12,373,690 4.0270 0.59%
2023-03-16 0 5.060 5.060 5.070 5.010 5.110 7,611,250 38,563,692 5.0667 4.001 4.001 4.009 3.962 4.041 9,624,907 4.0067 0.00%
2023-03-15 0 5.060 5.060 5.070 5.050 5.120 10,437,149 52,944,663 5.0727 4.001 4.001 4.009 3.993 4.049 13,198,435 4.0114 0.00%
2023-03-14 0 5.060 5.060 5.070 4.910 5.090 13,567,932 68,176,179 5.0248 4.001 4.001 4.009 3.883 4.025 17,157,509 3.9735 3.05%
2023-03-13 0 4.910 4.900 4.910 4.870 4.950 10,586,703 52,003,655 4.9122 3.883 3.875 3.883 3.851 3.914 13,387,556 3.8845 0.41%
2023-03-10 0 4.890 4.880 4.890 4.880 4.950 9,784,884 47,968,021 4.9023 3.867 3.859 3.867 3.859 3.914 12,373,605 3.8766 -1.01%
2023-03-09 0 4.940 4.940 4.950 4.930 4.970 9,813,661 48,507,242 4.9428 3.906 3.906 3.914 3.899 3.930 12,409,995 3.9087 -0.20%
2023-03-08 0 4.950 4.950 4.960 4.940 4.980 12,544,153 62,162,816 4.9555 3.914 3.914 3.922 3.906 3.938 15,862,875 3.9188 -0.60%
2023-03-07 0 4.980 4.980 4.990 4.980 5.030 20,220,879 101,055,203 4.9976 3.938 3.938 3.946 3.938 3.978 25,570,581 3.9520 -0.99%
2023-03-06 0 5.030 5.030 5.050 5.010 5.060 9,799,631 49,319,524 5.0328 3.978 3.978 3.993 3.962 4.001 12,392,254 3.9799 -0.40%
2023-03-03 0 5.050 5.040 5.050 4.930 5.080 12,559,308 63,063,427 5.0213 3.993 3.986 3.993 3.899 4.017 15,882,040 3.9707 2.23%
2023-03-02 0 4.940 4.940 4.960 4.920 5.080 32,054,053 159,638,620 4.9803 3.906 3.906 3.922 3.891 4.017 40,534,378 3.9384 -2.37%
2023-03-01 0 5.060 5.060 5.080 5.040 5.120 96,980,827 487,855,832 5.0304 4.001 4.001 4.017 3.986 4.049 122,638,393 3.9780 0.80%
2023-02-28 0 5.020 5.020 5.040 5.020 5.210 229,375,060 1,155,140,150 5.0360 3.970 3.970 3.986 3.970 4.120 290,059,278 3.9824 -2.71%
2023-02-27 0 5.160 5.160 5.170 5.070 5.220 13,243,490 68,294,193 5.1568 4.080 4.080 4.088 4.009 4.128 16,747,231 4.0779 1.78%
2023-02-24 0 5.070 5.070 5.080 5.070 5.180 10,332,690 52,610,719 5.0917 4.009 4.009 4.017 4.009 4.096 13,066,340 4.0264 -2.12%
2023-02-23 0 5.180 5.170 5.180 5.160 5.230 6,126,348 31,855,355 5.1997 4.096 4.088 4.096 4.080 4.136 7,747,155 4.1119 -0.38%
2023-02-22 0 5.200 5.200 5.210 5.140 5.240 7,272,511 37,863,607 5.2064 4.112 4.112 4.120 4.065 4.144 9,196,550 4.1172 0.39%
2023-02-21 0 5.180 5.170 5.180 5.140 5.200 4,811,464 24,864,031 5.1677 4.096 4.088 4.096 4.065 4.112 6,084,401 4.0865 0.00%
2023-02-20 0 5.180 5.180 5.190 5.120 5.230 10,044,293 52,068,746 5.1839 4.096 4.096 4.104 4.049 4.136 12,701,644 4.0994 0.58%
2023-02-17 0 5.150 5.140 5.150 5.040 5.150 6,898,136 35,173,396 5.0990 4.073 4.065 4.073 3.986 4.073 8,723,129 4.0322 2.18%
2023-02-16 0 5.040 5.040 5.050 4.980 5.070 17,531,734 87,957,286 5.0170 3.986 3.986 3.993 3.938 4.009 22,169,987 3.9674 -0.40%
2023-02-15 0 5.060 5.050 5.060 5.040 5.200 21,106,705 107,076,868 5.0731 4.001 3.993 4.001 3.986 4.112 26,690,764 4.0118 -2.69%
2023-02-14 0 5.200 5.200 5.210 5.150 5.280 13,286,321 68,935,264 5.1884 4.112 4.112 4.120 4.073 4.175 16,801,394 4.1029 -1.14%
2023-02-13 0 5.260 5.250 5.260 5.190 5.360 19,335,856 101,115,408 5.2294 4.160 4.152 4.160 4.104 4.239 24,451,413 4.1354 -2.05%
2023-02-10 0 5.370 5.360 5.370 5.320 5.410 14,755,780 78,931,070 5.3492 4.247 4.239 4.247 4.207 4.278 18,659,618 4.2300 -0.92%
2023-02-09 0 5.420 5.420 5.430 5.390 5.430 4,302,206 23,336,520 5.4243 4.286 4.286 4.294 4.262 4.294 5,440,412 4.2895 0.18%
2023-02-08 0 5.410 5.400 5.410 5.360 5.440 6,117,783 33,014,278 5.3964 4.278 4.270 4.278 4.239 4.302 7,736,324 4.2674 0.93%
2023-02-07 0 5.360 5.360 5.370 5.360 5.430 5,427,017 29,209,862 5.3823 4.239 4.239 4.247 4.239 4.294 6,862,806 4.2563 -0.56%
2023-02-06 0 5.390 5.380 5.390 5.370 5.430 6,302,111 33,976,764 5.3913 4.262 4.254 4.262 4.247 4.294 7,969,418 4.2634 -0.74%
2023-02-03 0 5.430 5.420 5.430 5.400 5.500 5,785,860 31,403,754 5.4277 4.294 4.286 4.294 4.270 4.349 7,316,586 4.2921 -1.09%
2023-02-02 0 5.490 5.480 5.490 5.480 5.580 7,554,499 41,687,507 5.5182 4.341 4.334 4.341 4.334 4.413 9,553,142 4.3637 0.00%
2023-02-01 0 5.490 5.470 5.490 5.390 5.490 8,131,075 44,339,630 5.4531 4.341 4.326 4.341 4.262 4.341 10,282,259 4.3122 1.29%
2023-01-31 0 5.420 5.410 5.420 5.380 5.490 10,095,792 54,767,190 5.4248 4.286 4.278 4.286 4.254 4.341 12,766,768 4.2898 -0.55%
2023-01-30 0 5.450 5.430 5.450 5.400 5.500 8,220,268 44,842,152 5.4551 4.310 4.294 4.310 4.270 4.349 10,395,049 4.3138 1.30%
2023-01-27 0 5.380 5.380 5.390 5.280 5.400 14,386,798 76,626,873 5.3262 4.254 4.254 4.262 4.175 4.270 18,193,016 4.2119 1.32%
2023-01-26 0 5.310 5.310 5.320 5.250 5.370 12,710,076 67,338,177 5.2980 4.199 4.199 4.207 4.152 4.247 16,072,695 4.1896 0.19%
2023-01-20 0 5.300 5.290 5.300 5.270 5.390 10,088,701 53,493,004 5.3023 4.191 4.183 4.191 4.167 4.262 12,757,801 4.1930 -1.49%
2023-01-19 0 5.380 5.370 5.380 5.260 5.400 12,439,562 66,678,054 5.3602 4.254 4.247 4.254 4.160 4.270 15,730,613 4.2387 1.89%
2023-01-18 0 5.280 5.270 5.280 5.230 5.290 7,407,519 39,025,943 5.2684 4.175 4.167 4.175 4.136 4.183 9,367,277 4.1662 0.57%
2023-01-17 0 5.250 5.240 5.250 5.180 5.260 7,416,667 38,758,864 5.2259 4.152 4.144 4.152 4.096 4.160 9,378,845 4.1326 1.35%
2023-01-16 0 5.180 5.170 5.180 5.170 5.250 9,609,098 49,820,361 5.1847 4.096 4.088 4.096 4.088 4.152 12,151,312 4.1000 -0.77%
2023-01-13 0 5.220 5.210 5.220 5.190 5.250 5,205,056 27,144,358 5.2150 4.128 4.120 4.128 4.104 4.152 6,582,123 4.1240 -0.38%
2023-01-12 0 5.240 5.230 5.240 5.120 5.240 14,149,108 73,434,967 5.1901 4.144 4.136 4.144 4.049 4.144 17,892,442 4.1042 3.15%
2023-01-11 0 5.080 5.070 5.080 5.080 5.160 9,043,372 46,271,475 5.1166 4.017 4.009 4.017 4.017 4.080 11,435,916 4.0462 -0.20%
2023-01-10 0 5.090 5.080 5.090 5.060 5.120 9,558,791 48,621,508 5.0866 4.025 4.017 4.025 4.001 4.049 12,087,696 4.0224 0.20%
2023-01-09 0 5.080 5.070 5.080 5.060 5.170 12,551,922 63,927,356 5.0930 4.017 4.009 4.017 4.001 4.088 15,872,700 4.0275 -0.78%
2023-01-06 0 5.120 5.120 5.130 5.110 5.210 9,065,137 46,588,346 5.1393 4.049 4.049 4.057 4.041 4.120 11,463,439 4.0641 -0.97%
2023-01-05 0 5.170 5.170 5.200 5.160 5.280 10,834,700 56,354,155 5.2013 4.088 4.088 4.112 4.080 4.175 13,701,164 4.1131 -1.34%
2023-01-04 0 5.240 5.230 5.240 5.210 5.260 5,986,580 31,280,137 5.2250 4.144 4.136 4.144 4.120 4.160 7,570,409 4.1319 -0.19%
2023-01-03 0 5.250 5.240 5.250 5.130 5.250 4,867,901 25,322,283 5.2019 4.152 4.144 4.152 4.057 4.152 6,155,769 4.1136 1.55%
2022-12-30 0 5.170 5.170 5.180 5.120 5.200 3,611,913 18,667,029 5.1682 4.088 4.088 4.096 4.049 4.112 4,567,493 4.0869 0.78%
2022-12-29 0 5.130 5.120 5.130 5.100 5.150 2,623,270 13,434,716 5.1214 4.057 4.049 4.057 4.033 4.073 3,317,291 4.0499 -0.19%
2022-12-28 0 5.140 5.140 5.150 5.080 5.180 6,472,247 33,273,174 5.1409 4.065 4.065 4.073 4.017 4.096 8,184,566 4.0654 1.38%
2022-12-23 0 5.070 5.070 5.080 5.020 5.130 4,882,940 24,746,930 5.0680 4.009 4.009 4.017 3.970 4.057 6,174,787 4.0077 -0.78%
2022-12-22 0 5.110 5.100 5.110 5.080 5.150 3,551,996 18,162,628 5.1134 4.041 4.033 4.041 4.017 4.073 4,491,724 4.0436 0.00%
2022-12-21 0 5.110 5.110 5.120 5.020 5.120 5,194,982 26,335,308 5.0694 4.041 4.041 4.049 3.970 4.049 6,569,383 4.0088 1.39%
2022-12-20 0 5.040 5.030 5.040 5.040 5.200 10,567,073 53,443,144 5.0575 3.986 3.978 3.986 3.986 4.112 13,362,732 3.9994 -3.08%
2022-12-19 0 5.200 5.190 5.200 5.060 5.210 9,536,667 49,139,361 5.1527 4.112 4.104 4.112 4.001 4.120 12,059,719 4.0747 3.17%
2022-12-16 0 5.040 5.030 5.040 5.010 5.150 27,409,492 138,154,068 5.0404 3.986 3.978 3.986 3.962 4.073 34,661,037 3.9859 -1.75%
2022-12-15 0 5.130 5.120 5.130 5.060 5.230 15,481,221 79,460,442 5.1327 4.057 4.049 4.057 4.001 4.136 19,576,984 4.0589 -1.16%
2022-12-14 0 5.190 5.180 5.200 5.180 5.300 7,691,527 40,262,821 5.2347 4.104 4.096 4.112 4.096 4.191 9,726,423 4.1395 -1.52%
2022-12-13 0 5.270 5.260 5.270 5.250 5.350 7,229,628 38,296,318 5.2971 4.167 4.160 4.167 4.152 4.231 9,142,322 4.1889 0.00%
2022-12-12 0 5.270 5.270 5.280 5.270 5.470 6,923,158 36,799,390 5.3154 4.167 4.167 4.175 4.167 4.326 8,754,771 4.2034 -3.66%
2022-12-09 0 5.470 5.460 5.470 5.400 5.550 5,901,097 32,173,234 5.4521 4.326 4.318 4.326 4.270 4.389 7,462,311 4.3114 -0.55%
2022-12-08 0 5.500 5.500 5.510 5.450 5.600 3,551,519 19,473,918 5.4833 4.349 4.349 4.357 4.310 4.428 4,491,121 4.3361 -0.90%
2022-12-07 0 5.550 5.550 5.560 5.550 5.640 2,026,541 11,306,064 5.5790 4.389 4.389 4.397 4.389 4.460 2,562,689 4.4118 -0.89%
2022-12-06 0 5.600 5.590 5.600 5.560 5.620 1,359,891 7,611,637 5.5972 4.428 4.420 4.428 4.397 4.444 1,719,668 4.4262 0.54%
2022-12-05 0 5.570 5.570 5.580 5.520 5.700 2,178,911 12,171,710 5.5861 4.405 4.405 4.413 4.365 4.507 2,755,371 4.4174 0.00%
2022-12-02 0 5.570 5.570 5.590 5.520 5.800 3,251,209 18,164,391 5.5870 4.405 4.405 4.420 4.365 4.587 4,111,360 4.4181 -2.45%
2022-12-01 0 5.710 5.700 5.710 5.680 5.850 2,645,937 15,158,111 5.7288 4.515 4.507 4.515 4.492 4.626 3,345,955 4.5303 -1.04%
2022-11-30 0 5.770 5.730 5.770 5.580 5.770 9,340,763 53,674,672 5.7463 4.563 4.531 4.563 4.413 4.563 11,811,986 4.5441 3.78%
2022-11-29 0 5.560 5.560 5.580 5.500 5.610 2,649,758 14,741,866 5.5635 4.397 4.397 4.413 4.349 4.436 3,350,787 4.3995 0.36%
2022-11-28 0 5.540 5.540 5.550 5.450 5.720 2,889,917 16,011,998 5.5406 4.381 4.381 4.389 4.310 4.523 3,654,483 4.3815 -3.15%
2022-11-25 0 5.720 5.710 5.720 5.620 5.730 2,523,500 14,318,400 5.6740 4.523 4.515 4.523 4.444 4.531 3,191,125 4.4869 0.00%
2022-11-24 0 5.720 5.710 5.720 5.650 5.750 3,186,340 18,122,388 5.6875 4.523 4.515 4.523 4.468 4.547 4,029,329 4.4976 0.70%
2022-11-23 0 5.680 5.680 5.690 5.670 5.770 2,514,851 14,348,968 5.7057 4.492 4.492 4.500 4.484 4.563 3,180,188 4.5120 -0.18%
2022-11-22 0 5.690 5.690 5.700 5.580 5.800 2,643,941 15,004,290 5.6750 4.500 4.500 4.507 4.413 4.587 3,343,431 4.4877 1.61%
2022-11-21 0 5.600 5.590 5.600 5.500 5.650 1,610,248 8,946,271 5.5558 4.428 4.420 4.428 4.349 4.468 2,036,260 4.3935 -0.71%
2022-11-18 0 5.640 5.640 5.650 5.640 5.860 3,428,083 19,471,633 5.6800 4.460 4.460 4.468 4.460 4.634 4,335,028 4.4917 -2.76%
2022-11-17 0 5.800 5.780 5.800 5.730 5.830 2,516,247 14,553,015 5.7836 4.587 4.571 4.587 4.531 4.610 3,181,954 4.5736 0.87%
2022-11-16 0 5.750 5.740 5.750 5.560 5.810 2,594,840 14,935,017 5.7557 4.547 4.539 4.547 4.397 4.594 3,281,339 4.5515 0.52%
2022-11-15 0 5.720 5.700 5.720 5.600 5.750 2,310,394 13,173,892 5.7020 4.523 4.507 4.523 4.428 4.547 2,921,639 4.5091 1.42%
2022-11-14 0 5.640 5.630 5.640 5.580 5.820 4,138,981 23,495,912 5.6767 4.460 4.452 4.460 4.413 4.602 5,234,003 4.4891 -2.59%
2022-11-11 0 5.790 5.780 5.790 5.600 5.880 8,492,999 49,272,694 5.8016 4.579 4.571 4.579 4.428 4.650 10,739,935 4.5878 6.43%
2022-11-10 0 5.440 5.440 5.450 5.350 5.480 5,126,439 27,837,209 5.4301 4.302 4.302 4.310 4.231 4.334 6,482,707 4.2941 0.74%
2022-11-09 0 5.400 5.400 5.410 5.330 5.510 9,259,763 50,324,989 5.4348 4.270 4.270 4.278 4.215 4.357 11,709,556 4.2978 1.89%
2022-11-08 0 5.300 5.280 5.300 5.200 5.300 4,625,139 24,302,854 5.2545 4.191 4.175 4.191 4.112 4.191 5,848,781 4.1552 1.53%
2022-11-07 0 5.220 5.210 5.220 5.050 5.240 3,856,209 19,961,987 5.1766 4.128 4.120 4.128 3.993 4.144 4,876,420 4.0936 3.37%
2022-11-04 0 5.050 5.040 5.050 4.920 5.050 4,795,171 23,976,883 5.0002 3.993 3.986 3.993 3.891 3.993 6,063,797 3.9541 2.64%
2022-11-03 0 4.920 4.920 4.930 4.920 5.030 3,403,441 16,901,281 4.9659 3.891 3.891 3.899 3.891 3.978 4,303,867 3.9270 -1.01%
2022-11-02 0 4.970 4.970 4.990 4.930 5.110 3,737,822 18,832,944 5.0385 3.930 3.930 3.946 3.899 4.041 4,726,712 3.9844 -1.58%
2022-11-01 0 5.050 5.040 5.050 5.040 5.150 4,570,547 23,169,453 5.0693 3.993 3.986 3.993 3.986 4.073 5,779,746 4.0087 1.20%
2022-10-31 0 4.990 4.960 4.990 4.950 5.050 4,064,700 20,307,281 4.9960 3.946 3.922 3.946 3.914 3.993 5,140,070 3.9508 -0.40%
2022-10-28 0 5.010 4.980 5.010 4.950 5.120 6,189,149 31,140,313 5.0314 3.962 3.938 3.962 3.914 4.049 7,826,571 3.9788 0.20%
2022-10-27 0 5.000 4.980 5.000 4.930 5.050 3,981,401 19,907,034 5.0000 3.954 3.938 3.954 3.899 3.993 5,034,734 3.9539 2.25%
2022-10-26 0 4.890 4.890 4.900 4.710 4.990 7,187,020 35,243,818 4.9038 3.867 3.867 3.875 3.725 3.946 9,088,442 3.8779 3.82%
2022-10-25 0 4.710 4.710 4.720 4.680 4.800 5,642,041 26,592,337 4.7132 3.725 3.725 3.733 3.701 3.796 7,134,718 3.7272 -0.63%
2022-10-24 0 4.740 4.730 4.740 4.720 4.910 5,374,970 25,659,452 4.7739 3.748 3.740 3.748 3.733 3.883 6,796,990 3.7751 -2.47%
2022-10-21 0 4.860 4.850 4.860 4.850 5.000 4,173,095 20,390,681 4.8862 3.843 3.835 3.843 3.835 3.954 5,277,143 3.8640 -2.21%
2022-10-20 0 4.970 4.950 4.970 4.910 5.000 2,947,500 14,593,884 4.9513 3.930 3.914 3.930 3.883 3.954 3,727,300 3.9154 -0.60%
2022-10-19 0 5.000 4.990 5.000 4.930 5.000 3,730,216 18,515,807 4.9637 3.954 3.946 3.954 3.899 3.954 4,717,094 3.9253 2.04%
2022-10-18 0 4.900 4.890 4.900 4.820 4.930 3,975,742 19,394,013 4.8781 3.875 3.867 3.875 3.812 3.899 5,027,577 3.8575 0.62%
2022-10-17 0 4.870 4.870 4.890 4.860 5.000 4,844,768 23,690,567 4.8899 3.851 3.851 3.867 3.843 3.954 6,126,516 3.8669 -2.60%
2022-10-14 0 5.000 4.990 5.000 4.960 5.150 3,909,514 19,571,844 5.0062 3.954 3.946 3.954 3.922 4.073 4,943,828 3.9588 -0.20%
2022-10-13 0 5.010 5.010 5.020 5.000 5.100 4,799,619 24,091,471 5.0195 3.962 3.962 3.970 3.954 4.033 6,069,422 3.9693 -1.38%
2022-10-12 0 5.080 5.080 5.090 5.060 5.300 4,753,120 24,298,696 5.1122 4.017 4.017 4.025 4.001 4.191 6,010,621 4.0426 -4.15%
2022-10-11 0 5.300 5.280 5.300 5.260 5.320 4,038,493 21,372,057 5.2921 4.191 4.175 4.191 4.160 4.207 5,106,930 4.1849 -0.19%
2022-10-10 0 5.310 5.300 5.310 5.300 5.370 2,610,101 13,850,809 5.3066 4.199 4.191 4.199 4.191 4.247 3,300,638 4.1964 -1.12%
2022-10-07 0 5.370 5.360 5.370 5.320 5.450 3,175,246 17,033,240 5.3644 4.247 4.239 4.247 4.207 4.310 4,015,299 4.2421 -1.10%
2022-10-06 0 5.430 5.420 5.430 5.410 5.570 2,659,635 14,500,597 5.4521 4.294 4.286 4.294 4.278 4.405 3,363,277 4.3114 -2.16%
2022-10-05 0 5.550 5.540 5.550 5.370 5.570 4,865,068 26,792,807 5.5072 4.389 4.381 4.389 4.247 4.405 6,152,186 4.3550 3.35%
2022-10-03 0 5.370 5.360 5.370 5.340 5.500 3,171,029 17,067,565 5.3823 4.247 4.239 4.247 4.223 4.349 4,009,967 4.2563 -2.36%
2022-09-30 0 5.500 5.490 5.500 5.350 5.570 4,663,904 25,688,007 5.5078 4.349 4.341 4.349 4.231 4.405 5,897,802 4.3555 0.73%
2022-09-29 0 5.460 5.430 5.460 5.350 5.500 4,656,356 25,439,172 5.4633 4.318 4.294 4.318 4.231 4.349 5,888,257 4.3203 2.06%
2022-09-28 0 5.350 5.340 5.350 5.300 5.500 5,083,690 27,289,839 5.3681 4.231 4.223 4.231 4.191 4.349 6,428,648 4.2450 -2.73%
2022-09-27 0 5.500 5.490 5.500 5.470 5.600 6,809,880 37,485,532 5.5046 4.349 4.341 4.349 4.326 4.428 8,611,524 4.3529 -1.43%
2022-09-26 0 5.580 5.580 5.600 5.550 5.820 6,021,427 33,959,217 5.6397 4.413 4.413 4.428 4.389 4.602 7,614,475 4.4598 -4.12%
2022-09-23 0 5.820 5.810 5.820 5.790 5.990 5,105,514 29,861,391 5.8489 4.602 4.594 4.602 4.579 4.737 6,456,246 4.6252 -2.84%
2022-09-22 0 5.990 5.990 6.000 5.980 6.080 2,205,403 13,230,159 5.9990 4.737 4.737 4.745 4.729 4.808 2,788,872 4.7439 -1.48%
2022-09-21 0 6.080 6.050 6.080 6.030 6.120 2,165,909 13,123,640 6.0592 4.808 4.784 4.808 4.768 4.840 2,738,929 4.7915 -0.16%
2022-09-20 0 6.090 6.080 6.090 6.070 6.130 1,040,752 6,341,072 6.0928 4.816 4.808 4.816 4.800 4.848 1,316,097 4.8181 -0.16%
2022-09-19 0 6.100 6.090 6.100 6.060 6.150 1,753,623 10,677,506 6.0888 4.824 4.816 4.824 4.792 4.863 2,217,567 4.8150 -0.65%
2022-09-16 0 6.140 6.130 6.140 6.060 6.150 6,078,463 37,206,076 6.1210 4.855 4.848 4.855 4.792 4.863 7,686,601 4.8404 0.00%
2022-09-15 0 6.140 6.110 6.140 6.050 6.150 2,256,403 13,799,225 6.1156 4.855 4.832 4.855 4.784 4.863 2,853,364 4.8361 1.49%
2022-09-14 0 6.050 6.040 6.050 6.010 6.220 5,911,006 35,852,583 6.0654 4.784 4.776 4.784 4.753 4.919 7,474,841 4.7964 -2.89%
2022-09-13 0 6.230 6.210 6.230 6.060 6.280 3,693,077 22,927,457 6.2082 4.927 4.911 4.927 4.792 4.966 4,670,130 4.9094 1.63%
2022-09-09 0 6.130 6.120 6.130 5.980 6.130 3,599,746 21,859,281 6.0725 4.848 4.840 4.848 4.729 4.848 4,552,107 4.8020 0.82%
2022-09-08 0 6.080 6.070 6.080 6.050 6.150 2,941,508 17,917,675 6.0913 4.808 4.800 4.808 4.784 4.863 3,719,723 4.8169 -1.30%
2022-09-07 0 6.160 6.120 6.160 6.090 6.160 3,831,671 23,470,845 6.1255 4.871 4.840 4.871 4.816 4.871 4,845,390 4.8440 0.65%
2022-09-06 0 6.120 6.110 6.120 6.010 6.340 9,215,770 56,237,872 6.1024 4.840 4.832 4.840 4.753 5.014 11,653,924 4.8257 -3.16%
2022-09-05 0 6.320 6.310 6.320 6.300 6.500 3,752,466 23,828,327 6.3500 4.998 4.990 4.998 4.982 5.140 4,745,231 5.0215 -2.32%
2022-09-02 0 6.470 6.470 6.480 6.450 6.540 3,942,273 25,574,097 6.4871 5.116 5.116 5.124 5.101 5.172 4,985,254 5.1299 -0.46%
2022-09-01 0 6.500 6.500 6.510 6.500 6.600 1,746,835 11,377,504 6.5132 5.140 5.140 5.148 5.140 5.219 2,208,983 5.1506 -0.76%
2022-08-31 0 6.550 6.550 6.560 6.510 6.600 5,304,195 34,767,752 6.5548 5.180 5.180 5.188 5.148 5.219 6,707,490 5.1834 0.00%
2022-08-30 0 6.550 6.550 6.560 6.520 6.580 1,194,317 7,814,687 6.5432 5.180 5.180 5.188 5.156 5.203 1,510,289 5.1743 0.00%
2022-08-29 0 6.550 6.550 6.560 6.520 6.600 2,406,188 15,780,497 6.5583 5.180 5.180 5.188 5.156 5.219 3,042,777 5.1862 -0.76%
2022-08-26 0 6.600 6.600 6.610 6.550 6.640 2,215,716 14,636,099 6.6056 5.219 5.219 5.227 5.180 5.251 2,801,913 5.2236 0.76%
2022-08-25 0 6.550 6.540 6.550 6.500 6.570 2,977,079 19,442,886 6.5309 5.180 5.172 5.180 5.140 5.195 3,764,705 5.1645 0.31%
2022-08-24 0 6.530 6.530 6.540 6.500 6.600 5,970,822 39,161,954 6.5589 5.164 5.164 5.172 5.140 5.219 7,550,482 5.1867 -1.06%
2022-08-23 0 6.600 6.590 6.600 6.580 6.810 7,402,303 49,065,494 6.6284 5.219 5.211 5.219 5.203 5.385 9,360,681 5.2417 -2.80%
2022-08-22 0 6.790 6.790 6.800 6.780 6.910 3,551,574 24,203,213 6.8148 5.369 5.369 5.377 5.362 5.464 4,491,190 5.3890 -1.74%
2022-08-19 0 6.910 6.900 6.910 6.820 6.910 3,776,773 25,960,320 6.8737 5.464 5.456 5.464 5.393 5.464 4,775,968 5.4356 0.29%
2022-08-18 0 6.890 6.880 6.890 6.860 6.960 2,809,933 19,373,503 6.8946 5.449 5.441 5.449 5.425 5.504 3,553,338 5.4522 -1.01%
2022-08-17 0 6.960 6.950 6.960 6.880 7.000 4,569,517 31,746,039 6.9474 5.504 5.496 5.504 5.441 5.536 5,778,443 5.4939 -0.43%
2022-08-16 0 6.990 6.960 6.990 6.950 7.070 3,235,218 22,637,849 6.9973 5.528 5.504 5.528 5.496 5.591 4,091,138 5.5334 -0.29%
2022-08-15 0 7.170 7.170 7.180 7.150 7.190 1,865,825 13,372,413 7.1670 5.544 5.544 5.552 5.528 5.559 2,413,101 5.5416 0.14%
2022-08-12 0 7.160 7.160 7.180 7.150 7.200 2,282,511 16,365,793 7.1701 5.536 5.536 5.552 5.528 5.567 2,952,007 5.5440 -0.14%
2022-08-11 0 7.170 7.160 7.170 7.120 7.200 2,542,856 18,229,681 7.1690 5.544 5.536 5.544 5.505 5.567 3,288,715 5.5431 0.70%
2022-08-10 0 7.120 7.110 7.120 7.110 7.160 2,357,075 16,803,564 7.1290 5.505 5.497 5.505 5.497 5.536 3,048,442 5.5122 0.00%
2022-08-09 0 7.120 7.110 7.120 7.120 7.200 1,997,370 14,295,117 7.1570 5.505 5.497 5.505 5.505 5.567 2,583,230 5.5338 -0.84%
2022-08-08 0 7.180 7.160 7.180 7.150 7.220 1,938,278 13,934,001 7.1889 5.552 5.536 5.552 5.528 5.583 2,506,805 5.5585 0.42%
2022-08-05 0 7.150 7.150 7.160 7.120 7.170 1,156,253 8,263,519 7.1468 5.528 5.528 5.536 5.505 5.544 1,495,400 5.5260 0.00%
2022-08-04 0 7.150 7.120 7.150 7.100 7.180 2,629,570 18,767,771 7.1372 5.528 5.505 5.528 5.490 5.552 3,400,864 5.5185 0.70%
2022-08-03 0 7.100 7.090 7.100 7.070 7.140 2,258,036 16,048,159 7.1071 5.490 5.482 5.490 5.467 5.521 2,920,353 5.4953 0.42%
2022-08-02 0 7.070 7.070 7.080 7.060 7.150 3,022,744 21,404,000 7.0810 5.467 5.467 5.474 5.459 5.528 3,909,362 5.4751 -0.70%
2022-08-01 0 7.120 7.120 7.130 7.110 7.150 1,790,108 12,765,203 7.1310 5.505 5.505 5.513 5.497 5.528 2,315,175 5.5137 0.28%
2022-07-29 0 7.100 7.100 7.110 7.100 7.190 2,863,717 20,392,304 7.1209 5.490 5.490 5.497 5.490 5.559 3,703,690 5.5059 -0.42%
2022-07-28 0 7.130 7.120 7.130 7.060 7.150 1,754,191 12,499,744 7.1256 5.513 5.505 5.513 5.459 5.528 2,268,723 5.5096 0.99%
2022-07-27 0 7.060 7.050 7.060 7.020 7.080 1,095,153 7,713,077 7.0429 5.459 5.451 5.459 5.428 5.474 1,416,379 5.4456 0.28%
2022-07-26 0 7.040 7.030 7.040 7.030 7.070 1,530,512 10,787,055 7.0480 5.443 5.436 5.443 5.436 5.467 1,979,435 5.4496 0.14%
2022-07-25 0 7.030 7.030 7.050 7.000 7.100 2,475,855 17,425,369 7.0381 5.436 5.436 5.451 5.412 5.490 3,202,062 5.4419 0.29%
2022-07-22 0 7.010 7.000 7.010 6.980 7.040 4,242,562 29,703,387 7.0013 5.420 5.412 5.420 5.397 5.443 5,486,972 5.4134 0.14%
2022-07-21 0 7.000 6.990 7.000 6.990 7.050 3,939,957 27,605,410 7.0065 5.412 5.405 5.412 5.405 5.451 5,095,608 5.4175 -0.43%
2022-07-20 0 7.030 7.020 7.030 7.010 7.070 2,815,292 19,792,952 7.0305 5.436 5.428 5.436 5.420 5.467 3,641,061 5.4360 -0.28%
2022-07-19 0 7.050 7.040 7.050 7.010 7.130 3,587,056 25,286,749 7.0494 5.451 5.443 5.451 5.420 5.513 4,639,196 5.4507 -0.70%
2022-07-18 0 7.100 7.090 7.100 7.090 7.150 3,181,378 22,597,676 7.1031 5.490 5.482 5.490 5.482 5.528 4,114,526 5.4922 -0.28%
2022-07-15 0 7.120 7.110 7.120 7.100 7.200 4,365,814 31,146,611 7.1342 5.505 5.497 5.505 5.490 5.567 5,646,376 5.5162 -0.97%
2022-07-14 0 7.190 7.160 7.190 7.140 7.250 3,121,566 22,397,542 7.1751 5.559 5.536 5.559 5.521 5.606 4,037,170 5.5478 -0.14%
2022-07-13 0 7.200 7.200 7.210 7.180 7.230 2,119,865 15,264,530 7.2007 5.567 5.567 5.575 5.552 5.590 2,741,655 5.5676 -0.14%
2022-07-12 0 7.210 7.200 7.210 7.190 7.240 1,941,417 14,009,634 7.2162 5.575 5.567 5.575 5.559 5.598 2,510,865 5.5796 0.00%
2022-07-11 0 7.210 7.200 7.210 7.170 7.250 2,694,068 19,379,701 7.1935 5.575 5.567 5.575 5.544 5.606 3,484,280 5.5620 -0.55%
2022-07-08 0 7.250 7.250 7.260 7.200 7.250 1,142,985 8,261,368 7.2279 5.606 5.606 5.613 5.567 5.606 1,478,240 5.5886 0.69%
2022-07-07 0 7.200 7.190 7.200 7.160 7.210 2,127,927 15,311,432 7.1955 5.567 5.559 5.567 5.536 5.575 2,752,081 5.5636 -0.28%
2022-07-06 0 7.220 7.220 7.230 7.180 7.230 2,566,263 18,462,053 7.1941 5.583 5.583 5.590 5.552 5.590 3,318,988 5.5626 -0.55%
2022-07-05 0 7.260 7.250 7.260 7.230 7.280 1,586,798 11,513,637 7.2559 5.613 5.606 5.613 5.590 5.629 2,052,231 5.6103 0.14%
2022-07-04 0 7.250 7.230 7.250 7.200 7.300 1,427,245 10,326,263 7.2351 5.606 5.590 5.606 5.567 5.644 1,845,878 5.5942 0.69%
2022-06-30 0 7.200 7.200 7.220 7.200 7.360 3,032,113 21,887,397 7.2185 5.567 5.567 5.583 5.567 5.691 3,921,479 5.5814 -0.55%
2022-06-29 0 7.240 7.240 7.250 7.240 7.290 1,633,579 11,860,804 7.2606 5.598 5.598 5.606 5.598 5.637 2,112,733 5.6140 0.00%
2022-06-28 0 7.240 7.240 7.250 7.210 7.390 2,406,750 17,447,528 7.2494 5.598 5.598 5.606 5.575 5.714 3,112,687 5.6053 0.56%
2022-06-27 0 7.200 7.200 7.230 7.200 7.300 3,931,774 28,421,731 7.2287 5.567 5.567 5.590 5.567 5.644 5,085,025 5.5893 -0.41%
2022-06-24 0 7.230 7.220 7.230 7.140 7.270 3,031,280 21,877,375 7.2172 5.590 5.583 5.590 5.521 5.621 3,920,402 5.5804 0.98%
2022-06-23 0 7.160 7.160 7.180 7.160 7.310 6,093,103 43,823,386 7.1923 5.536 5.536 5.552 5.536 5.652 7,880,305 5.5611 -2.05%
2022-06-22 0 7.310 7.300 7.310 7.300 7.470 5,517,655 40,617,252 7.3613 5.652 5.644 5.652 5.644 5.776 7,136,070 5.6918 -1.88%
2022-06-21 0 7.450 7.430 7.450 7.400 7.490 4,726,560 35,123,224 7.4310 5.760 5.745 5.760 5.722 5.791 6,112,934 5.7457 0.54%
2022-06-20 0 7.410 7.410 7.420 7.400 7.530 6,302,112 46,761,549 7.4200 5.729 5.729 5.737 5.722 5.822 8,150,620 5.7372 -1.20%
2022-06-17 0 7.500 7.490 7.500 7.500 7.590 12,171,728 91,430,260 7.5117 5.799 5.791 5.799 5.799 5.869 15,741,886 5.8081 -1.06%
2022-06-16 0 7.580 7.560 7.580 7.530 7.630 5,117,217 38,756,045 7.5737 5.861 5.845 5.861 5.822 5.900 6,618,177 5.8560 -0.26%
2022-06-15 0 7.600 7.600 7.610 7.600 7.640 4,672,179 35,592,443 7.6180 5.876 5.876 5.884 5.876 5.907 6,042,602 5.8903 -0.52%
2022-06-14 0 7.640 7.640 7.650 7.630 7.680 2,711,182 20,736,963 7.6487 5.907 5.907 5.915 5.900 5.938 3,506,414 5.9140 -0.39%
2022-06-13 0 7.670 7.660 7.670 7.620 7.680 3,605,552 27,603,152 7.6557 5.930 5.923 5.930 5.892 5.938 4,663,117 5.9195 0.00%
2022-06-10 0 7.670 7.650 7.670 7.620 7.670 2,593,550 19,838,642 7.6492 5.930 5.915 5.930 5.892 5.930 3,354,279 5.9144 0.52%
2022-06-09 0 7.630 7.630 7.640 7.620 7.670 2,616,422 19,974,326 7.6342 5.900 5.900 5.907 5.892 5.930 3,383,860 5.9028 -0.39%
2022-06-08 0 7.660 7.650 7.660 7.630 7.680 3,388,812 25,920,062 7.6487 5.923 5.915 5.923 5.900 5.938 4,382,804 5.9140 0.00%
2022-06-07 0 7.660 7.650 7.660 7.640 7.680 2,673,196 20,461,110 7.6542 5.923 5.915 5.923 5.907 5.938 3,457,286 5.9183 -0.26%
2022-06-06 0 7.680 7.660 7.680 7.630 7.680 2,840,459 21,760,537 7.6609 5.938 5.923 5.938 5.900 5.938 3,673,610 5.9235 0.39%
2022-06-02 0 7.650 7.630 7.650 7.620 7.650 2,939,590 22,443,061 7.6348 5.915 5.900 5.915 5.892 5.915 3,801,818 5.9032 0.00%
2022-06-01 0 7.650 7.640 7.650 7.590 7.660 9,600,335 73,003,217 7.6042 5.915 5.907 5.915 5.869 5.923 12,416,264 5.8796 1.86%
2022-05-31 0 7.510 7.510 7.530 7.510 7.700 31,190,813 235,007,626 7.5345 5.807 5.807 5.822 5.807 5.954 40,339,567 5.8257 -2.09%
2022-05-30 0 7.670 7.670 7.680 7.660 7.700 2,337,765 17,948,335 7.6776 5.930 5.930 5.938 5.923 5.954 3,023,468 5.9363 -0.39%
2022-05-27 0 7.700 7.690 7.700 7.670 7.750 6,874,870 52,864,337 7.6895 5.954 5.946 5.954 5.930 5.992 8,891,377 5.9456 -0.39%
2022-05-26 0 7.730 7.710 7.730 7.700 7.750 2,299,264 17,747,807 7.7189 5.977 5.961 5.977 5.954 5.992 2,973,674 5.9683 0.00%
2022-05-25 0 7.730 7.720 7.730 7.700 7.770 4,127,300 31,893,627 7.7275 5.977 5.969 5.977 5.954 6.008 5,337,902 5.9749 0.13%
2022-05-24 0 7.720 7.720 7.730 7.700 7.760 2,629,519 20,300,016 7.7200 5.969 5.969 5.977 5.954 6.000 3,400,798 5.9692 -0.77%
2022-05-23 0 7.780 7.770 7.780 7.710 7.810 2,951,195 22,903,554 7.7608 6.016 6.008 6.016 5.961 6.039 3,816,827 6.0007 0.65%
2022-05-20 0 7.730 7.730 7.750 7.680 7.800 4,382,399 33,826,351 7.7187 5.977 5.977 5.992 5.938 6.031 5,667,825 5.9681 -0.77%
2022-05-19 0 7.790 7.780 7.790 7.770 7.810 903,627 7,035,900 7.7863 6.023 6.016 6.023 6.008 6.039 1,168,675 6.0204 -0.26%
2022-05-18 0 7.810 7.790 7.810 7.770 7.820 2,192,202 17,094,320 7.7978 6.039 6.023 6.039 6.008 6.046 2,835,209 6.0293 0.00%
2022-05-17 0 7.810 7.790 7.810 7.760 7.820 3,386,310 26,422,420 7.8027 6.039 6.023 6.039 6.000 6.046 4,379,568 6.0331 0.13%
2022-05-16 0 7.800 7.780 7.800 7.760 7.800 1,625,136 12,647,105 7.7822 6.031 6.016 6.031 6.000 6.031 2,101,814 6.0172 0.52%
2022-05-13 0 7.760 7.760 7.770 7.750 7.800 5,071,415 39,426,941 7.7743 6.000 6.000 6.008 5.992 6.031 6,558,940 6.0112 -0.13%
2022-05-12 0 7.770 7.770 7.780 7.760 7.810 3,398,947 26,444,035 7.7801 6.008 6.008 6.016 6.000 6.039 4,395,911 6.0156 0.13%
2022-05-11 0 7.760 7.760 7.780 7.710 7.850 5,086,235 39,500,414 7.7661 6.000 6.000 6.016 5.961 6.070 6,578,107 6.0048 -0.77%
2022-05-10 0 7.820 7.810 7.820 7.720 7.830 6,550,023 51,058,479 7.7952 6.046 6.039 6.046 5.969 6.054 8,471,247 6.0273 0.77%
2022-05-06 0 7.760 7.760 7.770 7.740 7.810 3,462,070 26,916,535 7.7747 6.000 6.000 6.008 5.985 6.039 4,477,549 6.0114 -0.64%
2022-05-05 0 7.810 7.800 7.810 7.780 7.840 2,763,945 21,584,285 7.8092 6.039 6.031 6.039 6.016 6.062 3,574,653 6.0381 -0.26%
2022-05-04 0 7.830 7.820 7.830 7.700 7.830 5,866,776 45,784,972 7.8041 6.054 6.046 6.054 5.954 6.054 7,587,593 6.0342 0.90%
2022-05-03 0 7.760 7.760 7.780 7.730 7.790 3,421,895 26,563,174 7.7627 6.000 6.000 6.016 5.977 6.023 4,425,590 6.0022 0.13%
2022-04-29 0 7.750 7.750 7.770 7.710 7.790 3,941,950 30,588,050 7.7596 5.992 5.992 6.008 5.961 6.023 5,098,186 5.9998 -0.39%
2022-04-28 0 7.780 7.750 7.780 7.690 7.780 5,613,108 43,565,296 7.7614 6.016 5.992 6.016 5.946 6.016 7,259,520 6.0011 1.04%
2022-04-27 0 7.700 7.690 7.700 7.690 7.760 1,535,881 11,827,637 7.7009 5.954 5.946 5.954 5.946 6.000 1,986,379 5.9544 -0.77%
2022-04-26 0 7.760 7.760 7.770 7.680 7.780 5,224,042 40,494,767 7.7516 6.000 6.000 6.008 5.938 6.016 6,756,335 5.9936 0.91%
2022-04-25 0 7.690 7.680 7.690 7.660 7.700 1,652,985 12,697,360 7.6815 5.946 5.938 5.946 5.923 5.954 2,137,831 5.9394 0.00%
2022-04-22 0 7.690 7.690 7.700 7.680 7.730 975,900 7,510,063 7.6955 5.946 5.946 5.954 5.938 5.977 1,262,147 5.9502 -0.52%
2022-04-21 0 7.730 7.730 7.740 7.660 7.740 4,004,866 30,859,424 7.7055 5.977 5.977 5.985 5.923 5.985 5,179,556 5.9579 0.78%
2022-04-20 0 7.670 7.670 7.680 7.670 7.730 1,224,494 9,413,348 7.6875 5.930 5.930 5.938 5.930 5.977 1,583,657 5.9441 -0.13%
2022-04-19 0 7.680 7.680 7.690 7.650 7.720 4,081,939 31,366,166 7.6841 5.938 5.938 5.946 5.915 5.969 5,279,236 5.9414 -0.13%
2022-04-14 0 7.690 7.690 7.700 7.680 7.720 2,113,134 16,252,896 7.6914 5.946 5.946 5.954 5.938 5.969 2,732,949 5.9470 -0.13%
2022-04-13 0 7.700 7.690 7.700 7.680 7.710 1,647,265 12,667,111 7.6898 5.954 5.946 5.954 5.938 5.961 2,130,434 5.9458 0.00%
2022-04-12 0 7.700 7.700 7.710 7.680 7.720 2,991,471 23,039,543 7.7017 5.954 5.954 5.961 5.938 5.969 3,868,916 5.9550 0.00%
2022-04-11 0 7.700 7.700 7.720 7.680 7.720 2,114,631 16,285,976 7.7016 5.954 5.954 5.969 5.938 5.969 2,734,885 5.9549 -0.26%
2022-04-08 0 7.720 7.710 7.720 7.680 7.720 3,188,489 24,558,492 7.7022 5.969 5.961 5.969 5.938 5.969 4,123,723 5.9554 0.26%
2022-04-07 0 7.700 7.700 7.710 7.660 7.720 3,384,561 26,039,069 7.6935 5.954 5.954 5.961 5.923 5.969 4,377,306 5.9487 -0.26%
2022-04-06 0 7.720 7.710 7.720 7.680 7.720 3,111,530 23,966,782 7.7026 5.969 5.961 5.969 5.938 5.969 4,024,190 5.9557 0.26%
2022-04-04 0 7.700 7.700 7.710 7.680 7.720 1,764,501 13,589,217 7.7015 5.954 5.954 5.961 5.938 5.969 2,282,057 5.9548 -0.13%
2022-04-01 0 7.710 7.700 7.710 7.650 7.710 2,002,123 15,391,543 7.6876 5.961 5.954 5.961 5.915 5.961 2,589,377 5.9441 0.78%
2022-03-31 0 7.650 7.650 7.680 7.650 7.720 5,163,053 39,594,724 7.6689 5.915 5.915 5.938 5.915 5.969 6,677,457 5.9296 -0.91%
2022-03-30 0 7.720 7.710 7.720 7.700 7.760 4,119,348 31,766,495 7.7115 5.969 5.961 5.969 5.954 6.000 5,327,617 5.9626 -0.52%
2022-03-29 0 7.760 7.750 7.760 7.720 7.800 3,973,789 30,783,324 7.7466 6.000 5.992 6.000 5.969 6.031 5,139,364 5.9897 0.40%
2022-03-28 0 7.890 7.890 7.900 7.850 7.900 3,608,833 28,423,986 7.8762 5.976 5.976 5.984 5.946 5.984 4,764,523 5.9658 0.38%
2022-03-25 0 7.860 7.860 7.870 7.830 7.890 2,601,476 20,442,533 7.8581 5.953 5.953 5.961 5.931 5.976 3,434,570 5.9520 -0.13%
2022-03-24 0 7.870 7.860 7.870 7.800 7.880 1,934,237 15,195,707 7.8562 5.961 5.953 5.961 5.908 5.969 2,553,655 5.9506 0.51%
2022-03-23 0 7.830 7.830 7.840 7.780 7.850 2,598,752 20,301,505 7.8120 5.931 5.931 5.938 5.893 5.946 3,430,974 5.9171 0.26%
2022-03-22 0 7.810 7.810 7.820 7.780 7.830 2,371,813 18,526,627 7.8112 5.916 5.916 5.923 5.893 5.931 3,131,360 5.9165 0.39%
2022-03-21 0 7.780 7.780 7.790 7.760 7.820 2,715,106 21,137,970 7.7853 5.893 5.893 5.900 5.878 5.923 3,584,589 5.8969 -0.38%
2022-03-18 0 7.810 7.800 7.810 7.750 7.830 11,769,520 91,831,807 7.8025 5.916 5.908 5.916 5.870 5.931 15,538,581 5.9099 0.13%
2022-03-17 0 7.800 7.780 7.800 7.710 7.800 4,063,058 31,557,179 7.7669 5.908 5.893 5.908 5.840 5.908 5,364,208 5.8829 1.17%
2022-03-16 0 7.710 7.710 7.720 7.680 7.750 5,948,748 45,870,733 7.7110 5.840 5.840 5.847 5.817 5.870 7,853,770 5.8406 -0.26%
2022-03-15 0 7.730 7.720 7.730 7.690 7.830 8,952,153 69,209,449 7.7310 5.855 5.847 5.855 5.825 5.931 11,818,983 5.8558 -0.77%
2022-03-14 0 7.790 7.790 7.800 7.750 7.830 4,183,849 32,559,744 7.7822 5.900 5.900 5.908 5.870 5.931 5,523,681 5.8946 -0.51%
2022-03-11 0 7.830 7.830 7.850 7.780 7.870 2,211,747 17,324,699 7.8330 5.931 5.931 5.946 5.893 5.961 2,920,035 5.9330 0.51%
2022-03-10 0 7.790 7.790 7.810 7.760 7.840 2,553,240 19,883,487 7.7876 5.900 5.900 5.916 5.878 5.938 3,370,887 5.8986 0.39%
2022-03-09 0 7.760 7.760 7.770 7.740 7.870 4,059,927 31,601,371 7.7837 5.878 5.878 5.885 5.863 5.961 5,360,075 5.8957 -1.77%
2022-03-08 0 7.900 7.890 7.900 7.740 7.900 4,187,865 32,901,413 7.8564 5.984 5.976 5.984 5.863 5.984 5,528,983 5.9507 1.94%
2022-03-07 0 7.750 7.750 7.760 7.720 7.780 3,506,657 27,174,164 7.7493 5.870 5.870 5.878 5.847 5.893 4,629,626 5.8696 0.00%
2022-03-04 0 7.750 7.740 7.750 7.710 7.750 1,373,877 10,631,355 7.7382 5.870 5.863 5.870 5.840 5.870 1,813,846 5.8612 0.00%
2022-03-03 0 7.750 7.750 7.760 7.710 7.790 1,546,763 12,003,478 7.7604 5.870 5.870 5.878 5.840 5.900 2,042,097 5.8780 0.39%
2022-03-02 0 7.720 7.710 7.720 7.720 7.780 2,340,060 18,091,864 7.7314 5.847 5.840 5.847 5.847 5.893 3,089,439 5.8560 -0.52%
2022-03-01 0 7.760 7.750 7.760 7.710 7.790 2,574,177 19,934,146 7.7439 5.878 5.870 5.878 5.840 5.900 3,398,529 5.8655 0.65%
2022-02-28 0 7.710 7.710 7.720 7.710 7.820 7,248,922 56,078,153 7.7361 5.840 5.840 5.847 5.840 5.923 9,570,311 5.8596 -1.15%
2022-02-25 0 7.800 7.800 7.810 7.780 7.840 1,397,000 10,903,025 7.8046 5.908 5.908 5.916 5.893 5.938 1,844,374 5.9115 0.00%
2022-02-24 0 7.800 7.800 7.820 7.700 7.890 4,200,843 32,746,736 7.7953 5.908 5.908 5.923 5.832 5.976 5,546,117 5.9044 -0.89%
2022-02-23 0 7.870 7.870 7.880 7.840 7.880 1,104,597 8,689,228 7.8664 5.961 5.961 5.969 5.938 5.969 1,458,332 5.9583 -0.25%
2022-02-22 0 7.890 7.870 7.890 7.840 7.890 2,010,086 15,808,382 7.8645 5.976 5.961 5.976 5.938 5.976 2,653,794 5.9569 0.00%
2022-02-21 0 7.890 7.880 7.890 7.860 7.910 687,500 5,419,265 7.8826 5.976 5.969 5.976 5.953 5.991 907,664 5.9706 -0.25%
2022-02-18 0 7.910 7.900 7.910 7.860 7.920 1,336,000 10,563,650 7.9069 5.991 5.984 5.991 5.953 5.999 1,763,840 5.9890 0.00%
2022-02-17 0 7.910 7.900 7.910 7.870 7.910 1,273,611 10,057,582 7.8969 5.991 5.984 5.991 5.961 5.991 1,681,471 5.9814 0.13%
2022-02-16 0 7.900 7.890 7.900 7.850 7.920 1,525,124 12,025,887 7.8852 5.984 5.976 5.984 5.946 5.999 2,013,528 5.9725 -0.25%
2022-02-15 0 7.920 7.900 7.920 7.870 7.940 4,234,190 33,472,496 7.9053 5.999 5.984 5.999 5.961 6.014 5,590,143 5.9878 0.51%
2022-02-14 0 7.880 7.860 7.880 7.820 7.880 1,395,996 10,977,520 7.8636 5.969 5.953 5.969 5.923 5.969 1,843,049 5.9562 0.38%
2022-02-11 0 7.850 7.850 7.860 7.800 7.870 2,625,428 20,586,723 7.8413 5.946 5.946 5.953 5.908 5.961 3,466,193 5.9393 -0.13%
2022-02-10 0 7.860 7.850 7.860 7.810 7.860 1,579,831 12,392,979 7.8445 5.953 5.946 5.953 5.916 5.953 2,085,755 5.9417 0.26%
2022-02-09 0 7.840 7.830 7.840 7.810 7.850 1,631,476 12,772,139 7.8286 5.938 5.931 5.938 5.916 5.946 2,153,939 5.9297 0.38%
2022-02-08 0 7.810 7.810 7.820 7.800 7.840 1,310,186 10,239,952 7.8156 5.916 5.916 5.923 5.908 5.938 1,729,759 5.9199 0.13%
2022-02-07 0 7.800 7.800 7.810 7.780 7.840 1,603,322 12,508,653 7.8017 5.908 5.908 5.916 5.893 5.938 2,116,768 5.9093 -0.26%
2022-02-04 0 7.820 7.810 7.820 7.770 7.880 2,925,817 22,871,610 7.8172 5.923 5.916 5.923 5.885 5.969 3,862,778 5.9210 0.77%
2022-01-31 0 7.760 7.760 7.780 7.750 7.810 1,671,000 13,004,800 7.7826 5.878 5.878 5.893 5.870 5.916 2,206,120 5.8949 0.13%
2022-01-28 0 7.750 7.750 7.770 7.750 7.820 2,902,764 22,531,473 7.7621 5.870 5.870 5.885 5.870 5.923 3,832,343 5.8793 -0.64%
2022-01-27 0 7.800 7.790 7.800 7.760 7.830 1,220,612 9,504,661 7.7868 5.908 5.900 5.908 5.878 5.931 1,611,500 5.8980 0.00%
2022-01-26 0 7.800 7.800 7.810 7.770 7.810 987,253 7,697,533 7.7969 5.908 5.908 5.916 5.885 5.916 1,303,410 5.9057 0.00%
2022-01-25 0 7.800 7.780 7.800 7.730 7.800 2,441,129 18,968,718 7.7705 5.908 5.893 5.908 5.855 5.908 3,222,874 5.8857 0.13%
2022-01-24 0 7.790 7.790 7.800 7.760 7.800 1,802,898 14,043,481 7.7894 5.900 5.900 5.908 5.878 5.908 2,380,257 5.9000 -0.13%
2022-01-21 0 7.800 7.780 7.800 7.740 7.800 1,672,675 13,002,116 7.7732 5.908 5.893 5.908 5.863 5.908 2,208,331 5.8878 0.00%
2022-01-20 0 7.800 7.780 7.800 7.740 7.800 2,694,008 20,936,268 7.7714 5.908 5.893 5.908 5.863 5.908 3,556,735 5.8864 0.65%
2022-01-19 0 7.750 7.730 7.750 7.720 7.780 1,434,408 11,101,118 7.7392 5.870 5.855 5.870 5.847 5.893 1,893,762 5.8619 -0.13%
2022-01-18 0 7.760 7.740 7.760 7.730 7.760 612,770 4,748,022 7.7485 5.878 5.863 5.878 5.855 5.878 809,003 5.8690 0.39%
2022-01-17 0 7.730 7.730 7.740 7.730 7.770 706,047 5,471,181 7.7490 5.855 5.855 5.863 5.855 5.885 932,151 5.8694 -0.51%
2022-01-14 0 7.770 7.760 7.770 7.730 7.780 2,865,370 22,237,998 7.7610 5.885 5.878 5.885 5.855 5.893 3,782,974 5.8784 0.52%
2022-01-13 0 7.730 7.730 7.740 7.700 7.740 1,167,037 9,023,087 7.7316 5.855 5.855 5.863 5.832 5.863 1,540,768 5.8562 0.39%
2022-01-12 0 7.700 7.700 7.710 7.700 7.740 1,589,814 12,256,354 7.7093 5.832 5.832 5.840 5.832 5.863 2,098,935 5.8393 -0.39%
2022-01-11 0 7.730 7.710 7.730 7.670 7.740 3,147,567 24,278,712 7.7135 5.855 5.840 5.855 5.810 5.863 4,155,541 5.8425 0.26%
2022-01-10 0 7.710 7.700 7.710 7.690 7.740 1,763,873 13,594,010 7.7069 5.840 5.832 5.840 5.825 5.863 2,328,734 5.8375 -0.26%
2022-01-07 0 7.730 7.710 7.730 7.690 7.730 1,508,009 11,638,786 7.7180 5.855 5.840 5.855 5.825 5.855 1,990,933 5.8459 0.13%
2022-01-06 0 7.720 7.710 7.720 7.680 7.740 963,043 7,415,822 7.7004 5.847 5.840 5.847 5.817 5.863 1,271,447 5.8326 0.26%
2022-01-05 0 7.700 7.700 7.720 7.700 7.740 1,806,203 13,950,572 7.7237 5.832 5.832 5.847 5.832 5.863 2,384,620 5.8502 -0.13%
2022-01-04 0 7.710 7.700 7.710 7.680 7.710 815,736 6,282,975 7.7022 5.840 5.832 5.840 5.817 5.840 1,076,967 5.8340 -0.13%
2022-01-03 0 7.720 7.710 7.720 7.650 7.720 662,066 5,102,888 7.7075 5.847 5.840 5.847 5.794 5.847 874,085 5.8380 0.92%
2021-12-31 0 7.650 7.650 7.670 7.650 7.730 2,125,551 16,307,032 7.6719 5.794 5.794 5.810 5.794 5.855 2,806,236 5.8110 -0.91%
2021-12-30 0 7.720 7.700 7.720 7.670 7.720 2,218,444 17,075,308 7.6970 5.847 5.832 5.847 5.810 5.847 2,928,877 5.8300 -0.26%
2021-12-29 0 7.740 7.720 7.740 7.690 7.740 3,411,084 26,290,971 7.7075 5.863 5.847 5.863 5.825 5.863 4,503,447 5.8380 0.00%
2021-12-28 0 7.740 7.720 7.740 7.690 7.740 868,505 6,702,008 7.7167 5.863 5.847 5.863 5.825 5.863 1,146,634 5.8449 0.26%
2021-12-24 0 7.720 7.700 7.720 7.670 7.720 560,854 4,318,430 7.6997 5.847 5.832 5.847 5.810 5.847 740,461 5.8321 0.13%
2021-12-23 0 7.710 7.690 7.710 7.670 7.710 1,433,242 11,034,290 7.6988 5.840 5.825 5.840 5.810 5.840 1,892,222 5.8314 0.13%
2021-12-22 0 7.700 7.690 7.700 7.640 7.700 4,821,515 37,039,565 7.6821 5.832 5.825 5.832 5.787 5.832 6,365,553 5.8188 0.26%
2021-12-21 0 7.680 7.650 7.680 7.620 7.680 2,519,190 19,314,460 7.6669 5.817 5.794 5.817 5.772 5.817 3,325,933 5.8072 0.79%
2021-12-20 0 7.620 7.620 7.630 7.610 7.660 1,697,639 12,942,425 7.6238 5.772 5.772 5.779 5.764 5.802 2,241,289 5.7745 0.13%
2021-12-17 0 7.610 7.600 7.610 7.610 7.690 6,580,910 50,137,791 7.6187 5.764 5.757 5.764 5.764 5.825 8,688,375 5.7707 -1.04%
2021-12-16 0 7.690 7.660 7.690 7.620 7.690 1,852,902 14,221,943 7.6755 5.825 5.802 5.825 5.772 5.825 2,446,274 5.8137 0.52%
2021-12-15 0 7.650 7.650 7.660 7.620 7.680 1,457,599 11,155,203 7.6531 5.794 5.794 5.802 5.772 5.817 1,924,379 5.7968 0.39%
2021-12-14 0 7.620 7.620 7.630 7.620 7.650 3,033,761 23,143,015 7.6285 5.772 5.772 5.779 5.772 5.794 4,005,290 5.7781 -0.13%
2021-12-13 0 7.630 7.630 7.640 7.620 7.700 3,226,896 24,698,865 7.6541 5.779 5.779 5.787 5.772 5.832 4,260,274 5.7975 -0.26%
2021-12-10 0 7.650 7.650 7.660 7.630 7.670 1,497,482 11,451,866 7.6474 5.794 5.794 5.802 5.779 5.810 1,977,034 5.7924 0.39%
2021-12-09 0 7.620 7.620 7.630 7.620 7.690 2,194,833 16,780,085 7.6453 5.772 5.772 5.779 5.772 5.825 2,897,704 5.7908 -0.39%
2021-12-08 0 7.650 7.650 7.660 7.620 7.670 1,286,424 9,840,349 7.6494 5.794 5.794 5.802 5.772 5.810 1,698,387 5.7939 0.26%
2021-12-07 0 7.630 7.630 7.650 7.620 7.660 2,156,003 16,457,722 7.6334 5.779 5.779 5.794 5.772 5.802 2,846,440 5.7819 0.00%
2021-12-06 0 7.630 7.630 7.650 7.620 7.690 1,405,048 10,740,569 7.6443 5.779 5.779 5.794 5.772 5.825 1,854,999 5.7901 -0.13%
2021-12-03 0 7.640 7.640 7.660 7.610 7.720 2,368,905 18,106,788 7.6435 5.787 5.787 5.802 5.764 5.847 3,127,521 5.7895 -0.39%
2021-12-02 0 7.670 7.660 7.670 7.650 7.690 1,716,291 13,159,463 7.6674 5.810 5.802 5.810 5.794 5.825 2,265,915 5.8076 0.39%
2021-12-01 0 7.640 7.640 7.650 7.620 7.700 1,136,902 8,699,684 7.6521 5.787 5.787 5.794 5.772 5.832 1,500,983 5.7960 0.13%
2021-11-30 0 7.630 7.630 7.640 7.630 7.680 8,255,575 63,034,429 7.6354 5.779 5.779 5.787 5.779 5.817 10,899,333 5.7833 -0.26%
2021-11-29 0 7.650 7.650 7.670 7.650 7.720 1,878,382 14,403,895 7.6682 5.794 5.794 5.810 5.794 5.847 2,479,913 5.8082 0.00%
2021-11-26 0 7.650 7.650 7.660 7.650 7.680 1,536,665 11,771,134 7.6602 5.794 5.794 5.802 5.794 5.817 2,028,765 5.8021 -0.39%
2021-11-25 0 7.680 7.680 7.690 7.660 7.700 733,498 5,635,981 7.6837 5.817 5.817 5.825 5.802 5.832 968,393 5.8199 0.13%
2021-11-24 0 7.670 7.660 7.670 7.650 7.690 1,750,706 13,412,498 7.6612 5.810 5.802 5.810 5.794 5.825 2,311,351 5.8029 0.00%
2021-11-23 0 7.670 7.670 7.680 7.630 7.680 1,763,136 13,503,756 7.6589 5.810 5.810 5.817 5.779 5.817 2,327,761 5.8012 0.13%
2021-11-22 0 7.660 7.660 7.680 7.650 7.690 2,898,305 22,207,482 7.6622 5.802 5.802 5.817 5.794 5.825 3,826,456 5.8037 -0.26%
2021-11-19 0 7.680 7.650 7.680 7.620 7.680 2,694,378 20,620,768 7.6533 5.817 5.794 5.817 5.772 5.817 3,557,223 5.7969 0.39%
2021-11-18 0 7.650 7.650 7.660 7.620 7.690 3,934,772 30,094,574 7.6484 5.794 5.794 5.802 5.772 5.825 5,194,840 5.7932 -0.52%
2021-11-17 0 7.690 7.690 7.700 7.630 7.700 2,983,828 22,862,899 7.6623 5.825 5.825 5.832 5.779 5.832 3,939,367 5.8037 0.13%
2021-11-16 0 7.680 7.680 7.690 7.670 7.760 4,399,290 33,827,138 7.6892 5.817 5.817 5.825 5.810 5.878 5,808,115 5.8241 -0.65%
2021-11-15 0 7.730 7.730 7.750 7.730 7.810 3,162,181 24,525,106 7.7558 5.855 5.855 5.870 5.855 5.916 4,174,835 5.8745 -0.64%
2021-11-12 0 7.780 7.780 7.800 7.770 7.800 1,938,248 15,089,852 7.7853 5.893 5.893 5.908 5.885 5.908 2,558,951 5.8969 -0.13%
2021-11-11 0 7.790 7.790 7.810 7.760 7.830 3,412,686 26,604,538 7.7958 5.900 5.900 5.916 5.878 5.931 4,505,562 5.9048 0.39%
2021-11-10 0 7.760 7.760 7.780 7.740 7.840 2,775,942 21,564,267 7.7683 5.878 5.878 5.893 5.863 5.938 3,664,907 5.8840 -0.89%
2021-11-09 0 7.830 7.800 7.830 7.740 7.830 3,592,375 28,021,852 7.8004 5.931 5.908 5.931 5.863 5.931 4,742,794 5.9083 1.03%
2021-11-08 0 7.750 7.750 7.760 7.740 7.810 2,041,729 15,875,174 7.7754 5.870 5.870 5.878 5.863 5.916 2,695,571 5.8894 0.13%
2021-11-05 0 7.740 7.740 7.750 7.720 7.820 2,547,603 19,770,129 7.7603 5.863 5.863 5.870 5.847 5.923 3,363,445 5.8779 -0.51%
2021-11-04 0 7.780 7.760 7.780 7.730 7.780 2,217,014 17,200,638 7.7585 5.893 5.878 5.893 5.855 5.893 2,926,989 5.8766 0.78%
2021-11-03 0 7.720 7.720 7.740 7.700 7.780 2,920,902 22,553,395 7.7214 5.847 5.847 5.863 5.832 5.893 3,856,289 5.8485 -0.39%
2021-11-02 0 7.750 7.750 7.760 7.720 7.770 2,727,165 21,132,904 7.7490 5.870 5.870 5.878 5.847 5.885 3,600,510 5.8694 0.39%
2021-11-01 0 7.720 7.720 7.750 7.720 7.800 1,837,414 14,233,056 7.7462 5.847 5.847 5.870 5.847 5.908 2,425,826 5.8673 -0.39%
2021-10-29 0 7.750 7.750 7.760 7.710 7.800 4,483,825 34,827,539 7.7674 5.870 5.870 5.878 5.840 5.908 5,919,721 5.8833 0.13%
2021-10-28 0 7.740 7.730 7.740 7.690 7.740 2,180,012 16,818,674 7.7149 5.863 5.855 5.863 5.825 5.863 2,878,137 5.8436 0.52%
2021-10-27 0 7.700 7.690 7.700 7.690 7.730 2,023,493 15,580,565 7.6998 5.832 5.825 5.832 5.825 5.855 2,671,495 5.8322 0.13%
2021-10-26 0 7.690 7.690 7.700 7.680 7.700 1,587,791 12,208,702 7.6891 5.825 5.825 5.832 5.817 5.832 2,096,264 5.8240 0.13%
2021-10-25 0 7.680 7.680 7.690 7.680 7.730 1,928,702 14,830,348 7.6893 5.817 5.817 5.825 5.817 5.855 2,546,348 5.8242 -0.65%
2021-10-22 0 7.730 7.710 7.730 7.690 7.740 1,709,311 13,189,778 7.7164 5.855 5.840 5.855 5.825 5.863 2,256,699 5.8447 0.13%
2021-10-21 0 7.720 7.700 7.720 7.670 7.720 2,309,102 17,763,497 7.6928 5.847 5.832 5.847 5.810 5.847 3,048,567 5.8268 0.65%
2021-10-20 0 7.670 7.670 7.690 7.650 7.690 1,570,191 12,046,819 7.6722 5.810 5.810 5.825 5.794 5.825 2,073,028 5.8112 0.13%
2021-10-19 0 7.660 7.660 7.670 7.640 7.690 1,742,924 13,360,624 7.6656 5.802 5.802 5.810 5.787 5.825 2,301,077 5.8062 0.00%
2021-10-18 0 7.660 7.650 7.660 7.640 7.680 2,242,880 17,179,868 7.6597 5.802 5.794 5.802 5.787 5.817 2,961,138 5.8018 0.13%
2021-10-15 0 7.650 7.640 7.650 7.600 7.680 4,665,146 35,696,844 7.6518 5.794 5.787 5.794 5.757 5.817 6,159,108 5.7958 0.39%
2021-10-12 0 7.620 7.610 7.620 7.580 7.680 2,897,619 22,114,651 7.6320 5.772 5.764 5.772 5.741 5.817 3,825,550 5.7808 0.40%
2021-10-11 0 7.590 7.580 7.590 7.590 7.720 6,765,082 51,549,944 7.6200 5.749 5.741 5.749 5.749 5.847 8,931,526 5.7717 -1.68%
2021-10-08 0 7.720 7.690 7.720 7.640 7.720 4,243,485 32,624,433 7.6881 5.847 5.825 5.847 5.787 5.847 5,602,415 5.8233 0.39%
2021-10-07 0 7.690 7.690 7.700 7.620 7.710 2,062,103 15,825,887 7.6746 5.825 5.825 5.832 5.772 5.840 2,722,469 5.8131 0.92%
2021-10-06 0 7.620 7.620 7.640 7.610 7.710 2,650,425 20,245,263 7.6385 5.772 5.772 5.787 5.764 5.840 3,499,195 5.7857 -0.65%
2021-10-05 0 7.670 7.670 7.680 7.650 7.750 4,370,879 33,623,691 7.6927 5.810 5.810 5.817 5.794 5.870 5,770,606 5.8267 0.00%
2021-10-04 0 7.670 7.670 7.680 7.660 7.760 4,164,664 32,016,471 7.6876 5.810 5.810 5.817 5.802 5.878 5,498,353 5.8229 -0.78%
2021-09-30 0 7.730 7.720 7.730 7.580 7.760 6,008,972 46,414,534 7.7242 5.855 5.847 5.855 5.741 5.878 7,933,280 5.8506 0.91%
2021-09-29 0 7.660 7.650 7.660 7.570 7.660 2,201,666 16,828,889 7.6437 5.802 5.794 5.802 5.734 5.802 2,906,726 5.7896 1.19%
2021-09-28 0 7.570 7.570 7.580 7.570 7.670 3,642,165 27,674,081 7.5983 5.734 5.734 5.741 5.734 5.810 4,808,529 5.7552 -1.05%
2021-09-27 0 7.650 7.640 7.650 7.620 7.690 2,549,706 19,503,084 7.6492 5.794 5.787 5.794 5.772 5.825 3,366,222 5.7938 0.13%
2021-09-24 0 7.640 7.640 7.660 7.620 7.690 4,629,645 35,419,740 7.6506 5.787 5.787 5.802 5.772 5.825 6,112,239 5.7949 -0.78%
2021-09-23 0 7.700 7.700 7.720 7.680 7.720 4,177,026 32,152,295 7.6974 5.832 5.832 5.847 5.817 5.847 5,514,673 5.8303 0.65%
2021-09-21 0 7.650 7.650 7.670 7.600 7.680 4,299,057 32,906,530 7.6544 5.794 5.794 5.810 5.757 5.817 5,675,783 5.7977 0.66%
2021-09-20 0 7.600 7.600 7.610 7.530 7.620 5,797,237 44,033,823 7.5957 5.757 5.757 5.764 5.704 5.772 7,653,739 5.7532 1.33%
2021-09-17 0 7.500 7.500 7.520 7.500 7.650 20,555,883 154,834,469 7.5324 5.681 5.681 5.696 5.681 5.794 27,138,682 5.7053 -1.32%
2021-09-16 0 7.600 7.600 7.620 7.600 7.690 9,093,531 69,343,464 7.6256 5.757 5.757 5.772 5.757 5.825 12,005,636 5.7759 -0.65%
2021-09-15 0 7.650 7.650 7.670 7.650 7.700 5,021,420 38,508,432 7.6688 5.794 5.794 5.810 5.794 5.832 6,629,475 5.8087 -0.39%
2021-09-14 0 7.680 7.670 7.680 7.680 7.700 5,614,690 43,155,304 7.6861 5.817 5.810 5.817 5.817 5.832 7,412,734 5.8218 -0.13%
2021-09-13 0 7.690 7.690 7.700 7.690 7.770 3,982,700 30,676,947 7.7026 5.825 5.825 5.832 5.825 5.885 5,258,117 5.8342 -0.90%
2021-09-10 0 7.760 7.740 7.760 7.710 7.770 1,412,870 10,935,936 7.7402 5.878 5.863 5.878 5.840 5.885 1,865,326 5.8627 0.78%
2021-09-09 0 7.700 7.700 7.710 7.700 7.750 2,613,707 20,144,905 7.7074 5.832 5.832 5.840 5.832 5.870 3,450,718 5.8379 -0.26%
2021-09-08 0 7.720 7.720 7.730 7.700 7.730 2,057,674 15,883,795 7.7193 5.847 5.847 5.855 5.832 5.855 2,716,622 5.8469 0.13%
2021-09-07 0 7.710 7.710 7.720 7.710 7.740 1,656,493 12,787,118 7.7194 5.840 5.840 5.847 5.840 5.863 2,186,967 5.8470 -0.13%
2021-09-06 0 7.720 7.720 7.730 7.720 7.780 1,227,405 9,505,098 7.7441 5.847 5.847 5.855 5.847 5.893 1,620,468 5.8656 -0.52%
2021-09-03 0 7.760 7.750 7.780 7.730 7.780 2,159,695 16,748,011 7.7548 5.878 5.870 5.893 5.855 5.893 2,851,314 5.8738 0.65%
2021-09-02 0 7.710 7.700 7.710 7.700 7.770 5,104,817 39,403,590 7.7189 5.840 5.832 5.840 5.832 5.885 6,739,579 5.8466 -0.13%
2021-09-01 0 7.720 7.720 7.740 7.720 7.810 5,855,938 45,370,306 7.7477 5.847 5.847 5.863 5.847 5.916 7,731,239 5.8684 -0.26%
2021-08-31 0 7.740 7.740 7.750 7.740 7.800 5,149,807 39,914,784 7.7507 5.863 5.863 5.870 5.863 5.908 6,798,977 5.8707 -0.26%
2021-08-30 0 7.760 7.760 7.780 7.750 7.800 2,213,000 17,179,435 7.7630 5.878 5.878 5.893 5.870 5.908 2,921,689 5.8800 0.00%
2021-08-27 0 7.760 7.760 7.770 7.760 7.810 2,230,304 17,331,266 7.7708 5.878 5.878 5.885 5.878 5.916 2,944,535 5.8859 -0.39%
2021-08-26 0 7.790 7.780 7.790 7.770 7.800 1,355,604 10,552,321 7.7842 5.900 5.893 5.900 5.885 5.908 1,789,721 5.8961 0.26%
2021-08-25 0 7.770 7.770 7.790 7.760 7.790 1,286,889 9,999,153 7.7700 5.885 5.885 5.900 5.878 5.900 1,699,001 5.8853 -0.26%
2021-08-24 0 7.790 7.780 7.790 7.760 7.810 2,904,045 22,597,145 7.7813 5.900 5.893 5.900 5.878 5.916 3,834,034 5.8938 0.00%
2021-08-23 0 7.790 7.790 7.800 7.780 7.830 2,136,000 16,656,589 7.7980 5.900 5.900 5.908 5.893 5.931 2,820,031 5.9065 0.13%
2021-08-20 0 7.780 7.780 7.790 7.780 7.820 3,004,635 23,413,925 7.7926 5.893 5.893 5.900 5.893 5.923 3,966,837 5.9024 -0.13%
2021-08-19 0 7.790 7.790 7.800 7.790 7.840 2,340,200 18,260,344 7.8029 5.900 5.900 5.908 5.900 5.938 3,089,624 5.9102 -0.64%
2021-08-18 0 7.840 7.830 7.840 7.790 7.890 3,850,378 30,156,437 7.8321 5.938 5.931 5.938 5.900 5.976 5,083,420 5.9323 0.38%
2021-08-17 0 7.810 7.810 7.820 7.770 7.860 3,111,207 24,307,289 7.8128 5.916 5.916 5.923 5.885 5.953 4,107,537 5.9177 -0.26%
2021-08-16 0 7.990 7.980 7.990 7.960 7.990 3,016,075 24,077,680 7.9831 5.931 5.924 5.931 5.909 5.931 4,062,997 5.9261 0.00%
2021-08-13 0 7.990 7.980 7.990 7.950 7.990 2,095,566 16,715,051 7.9764 5.931 5.924 5.931 5.902 5.931 2,822,966 5.9211 0.13%
2021-08-12 0 7.980 7.960 7.980 7.950 7.990 1,727,369 13,764,605 7.9685 5.924 5.909 5.924 5.902 5.931 2,326,963 5.9153 -0.13%
2021-08-11 0 7.990 7.970 7.990 7.930 7.990 2,829,507 22,559,675 7.9730 5.931 5.916 5.931 5.887 5.931 3,811,668 5.9186 0.76%
2021-08-10 0 7.930 7.920 7.930 7.930 7.970 2,447,202 19,439,168 7.9434 5.887 5.879 5.887 5.887 5.916 3,296,660 5.8966 -0.25%
2021-08-09 0 7.950 7.950 7.970 7.940 7.990 1,401,292 11,155,489 7.9609 5.902 5.902 5.916 5.894 5.931 1,887,700 5.9096 0.13%
2021-08-06 0 7.940 7.930 7.940 7.940 7.990 2,273,442 18,105,557 7.9639 5.894 5.887 5.894 5.894 5.931 3,062,586 5.9119 -0.25%
2021-08-05 0 7.960 7.950 7.960 7.930 7.970 1,634,227 12,988,356 7.9477 5.909 5.902 5.909 5.887 5.916 2,201,490 5.8998 0.00%
2021-08-04 0 7.960 7.960 7.970 7.920 7.960 2,913,359 23,149,176 7.9459 5.909 5.909 5.916 5.879 5.909 3,924,627 5.8984 0.51%
2021-08-03 0 7.920 7.920 7.930 7.860 7.920 1,839,447 14,527,211 7.8976 5.879 5.879 5.887 5.835 5.879 2,477,945 5.8626 0.25%
2021-08-02 0 7.900 7.890 7.900 7.850 7.900 1,810,453 14,270,100 7.8821 5.864 5.857 5.864 5.827 5.864 2,438,887 5.8511 0.25%
2021-07-30 0 7.880 7.880 7.890 7.850 7.900 4,372,117 34,459,833 7.8817 5.850 5.850 5.857 5.827 5.864 5,889,740 5.8508 0.00%
2021-07-29 0 7.880 7.870 7.880 7.830 7.880 1,763,155 13,873,008 7.8683 5.850 5.842 5.850 5.812 5.850 2,375,171 5.8408 0.25%
2021-07-28 0 7.860 7.850 7.860 7.820 7.880 2,287,450 17,942,780 7.8440 5.835 5.827 5.835 5.805 5.850 3,081,456 5.8228 0.26%
2021-07-27 0 7.840 7.830 7.840 7.820 7.880 4,287,860 33,679,203 7.8545 5.820 5.812 5.820 5.805 5.850 5,776,236 5.8306 0.26%
2021-07-26 0 7.820 7.820 7.830 7.800 7.880 3,737,000 29,298,935 7.8402 5.805 5.805 5.812 5.790 5.850 5,034,165 5.8200 -0.38%
2021-07-23 0 7.850 7.840 7.850 7.810 7.860 1,059,963 8,301,036 7.8314 5.827 5.820 5.827 5.798 5.835 1,427,891 5.8135 0.00%
2021-07-22 0 7.850 7.820 7.850 7.790 7.850 4,166,000 32,534,402 7.8095 5.827 5.805 5.827 5.783 5.827 5,612,077 5.7972 0.77%
2021-07-21 0 7.790 7.790 7.800 7.790 7.830 4,626,440 36,076,487 7.7979 5.783 5.783 5.790 5.783 5.812 6,232,342 5.7886 -0.13%
2021-07-20 0 7.800 7.790 7.800 7.790 7.840 6,935,041 54,124,277 7.8045 5.790 5.783 5.790 5.783 5.820 9,342,291 5.7935 -0.38%
2021-07-19 0 7.830 7.820 7.830 7.810 7.850 2,596,000 20,327,430 7.8303 5.812 5.805 5.812 5.798 5.827 3,497,108 5.8126 0.26%
2021-07-16 0 7.810 7.810 7.820 7.800 7.880 4,453,828 34,819,172 7.8178 5.798 5.798 5.805 5.790 5.850 5,999,814 5.8034 -0.64%
2021-07-15 0 7.860 7.860 7.870 7.810 7.890 2,886,712 22,694,204 7.8616 5.835 5.835 5.842 5.798 5.857 3,888,730 5.8359 0.77%
2021-07-14 0 7.800 7.800 7.810 7.790 7.830 3,157,433 24,631,177 7.8010 5.790 5.790 5.798 5.783 5.812 4,253,422 5.7909 -0.13%
2021-07-13 0 7.810 7.810 7.830 7.810 7.890 3,936,639 30,813,685 7.8274 5.798 5.798 5.812 5.798 5.857 5,303,102 5.8105 0.00%
2021-07-12 0 7.810 7.810 7.830 7.800 7.870 1,927,494 15,067,132 7.8170 5.798 5.798 5.812 5.790 5.842 2,596,554 5.8027 -0.51%
2021-07-09 0 7.850 7.830 7.850 7.800 7.860 2,654,022 20,776,305 7.8282 5.827 5.812 5.827 5.790 5.835 3,575,270 5.8111 0.51%
2021-07-08 0 7.810 7.810 7.830 7.800 7.870 4,379,249 34,253,762 7.8218 5.798 5.798 5.812 5.790 5.842 5,899,348 5.8064 -0.76%
2021-07-07 0 7.870 7.870 7.880 7.850 7.890 2,276,888 17,903,007 7.8629 5.842 5.842 5.850 5.827 5.857 3,067,228 5.8369 0.00%
2021-07-06 0 7.870 7.870 7.880 7.850 7.910 3,606,625 28,411,752 7.8777 5.842 5.842 5.850 5.827 5.872 4,858,535 5.8478 -0.51%
2021-07-05 0 7.910 7.900 7.910 7.850 7.910 1,417,788 11,192,233 7.8942 5.872 5.864 5.872 5.827 5.872 1,909,922 5.8600 0.25%
2021-07-02 0 7.890 7.880 7.890 7.870 7.900 3,034,296 23,921,952 7.8839 5.857 5.850 5.857 5.842 5.864 4,087,543 5.8524 0.25%
2021-06-30 0 7.870 7.860 7.870 7.840 7.900 2,406,620 18,936,858 7.8687 5.842 5.835 5.842 5.820 5.864 3,241,991 5.8411 0.38%
2021-06-29 0 7.840 7.840 7.850 7.840 7.910 2,368,980 18,609,737 7.8556 5.820 5.820 5.827 5.820 5.872 3,191,286 5.8314 -0.51%
2021-06-28 0 7.880 7.880 7.890 7.860 7.920 818,497 6,446,081 7.8755 5.850 5.850 5.857 5.835 5.879 1,102,609 5.8462 -0.51%
2021-06-25 0 7.920 7.900 7.920 7.870 7.930 2,603,294 20,587,626 7.9083 5.879 5.864 5.879 5.842 5.887 3,506,934 5.8705 0.64%
2021-06-24 0 7.870 7.870 7.880 7.850 7.890 2,377,803 18,724,519 7.8747 5.842 5.842 5.850 5.827 5.857 3,203,172 5.8456 -0.13%
2021-06-23 0 7.880 7.860 7.880 7.820 7.880 1,628,950 12,807,517 7.8624 5.850 5.835 5.850 5.805 5.850 2,194,381 5.8365 0.51%
2021-06-22 0 7.840 7.840 7.850 7.820 7.900 2,799,903 22,013,489 7.8622 5.820 5.820 5.827 5.805 5.864 3,771,789 5.8364 -0.63%
2021-06-21 0 7.890 7.870 7.890 7.840 7.890 1,640,670 12,912,291 7.8701 5.857 5.842 5.857 5.820 5.857 2,210,170 5.8422 0.25%
2021-06-18 0 7.870 7.840 7.870 7.800 7.910 8,256,399 64,848,384 7.8543 5.842 5.820 5.842 5.790 5.872 11,122,311 5.8305 -0.63%
2021-06-17 0 7.920 7.890 7.920 7.870 7.920 1,580,086 12,484,457 7.9011 5.879 5.857 5.879 5.842 5.879 2,128,556 5.8652 0.13%
2021-06-16 0 7.910 7.900 7.910 7.870 7.910 2,952,097 23,325,054 7.9012 5.872 5.864 5.872 5.842 5.872 3,976,811 5.8653 0.51%
2021-06-15 0 7.870 7.870 7.880 7.850 7.940 3,218,988 25,348,770 7.8748 5.842 5.842 5.850 5.827 5.894 4,336,344 5.8457 -0.13%
2021-06-11 0 7.880 7.880 7.900 7.850 7.910 2,451,125 19,335,449 7.8884 5.850 5.850 5.864 5.827 5.872 3,301,945 5.8558 0.00%
2021-06-10 0 7.880 7.880 7.900 7.840 7.950 2,300,983 18,139,728 7.8835 5.850 5.850 5.864 5.820 5.902 3,099,686 5.8521 -0.88%
2021-06-09 0 7.950 7.920 7.950 7.850 7.950 7,192,339 56,970,340 7.9210 5.902 5.879 5.902 5.827 5.902 9,688,901 5.8800 1.27%
2021-06-08 0 7.850 7.850 7.870 7.840 7.900 2,222,791 17,460,701 7.8553 5.827 5.827 5.842 5.820 5.864 2,994,353 5.8312 -0.63%
2021-06-07 0 7.900 7.880 7.900 7.830 7.900 2,466,597 19,423,413 7.8746 5.864 5.850 5.864 5.812 5.864 3,322,787 5.8455 0.64%
2021-06-04 0 7.850 7.850 7.860 7.810 7.890 2,114,273 16,607,189 7.8548 5.827 5.827 5.835 5.798 5.857 2,848,167 5.8308 0.00%
2021-06-03 0 7.850 7.840 7.850 7.830 7.890 2,233,816 17,545,568 7.8545 5.827 5.820 5.827 5.812 5.857 3,009,205 5.8306 -0.13%
2021-06-02 0 7.860 7.860 7.870 7.800 7.870 2,202,970 17,270,292 7.8395 5.835 5.835 5.842 5.790 5.842 2,967,652 5.8195 0.51%
2021-06-01 0 7.820 7.820 7.840 7.810 7.870 781,200 6,110,127 7.8215 5.805 5.805 5.820 5.798 5.842 1,052,365 5.8061 -0.64%
2021-05-31 0 7.870 7.860 7.870 7.820 7.900 2,004,609 15,736,915 7.8504 5.842 5.835 5.842 5.805 5.864 2,700,437 5.8275 -0.38%
2021-05-28 0 7.900 7.890 7.900 7.830 7.900 3,773,475 29,766,636 7.8884 5.864 5.857 5.864 5.812 5.864 5,083,301 5.8558 0.25%
2021-05-27 0 7.880 7.830 7.880 7.800 7.880 15,027,310 118,222,161 7.8672 5.850 5.812 5.850 5.790 5.850 20,243,500 5.8400 0.90%
2021-05-26 0 7.810 7.800 7.810 7.770 7.810 3,812,250 29,695,983 7.7896 5.798 5.790 5.798 5.768 5.798 5,135,535 5.7825 0.39%
2021-05-25 0 7.780 7.780 7.790 7.780 7.820 3,285,339 25,595,305 7.7908 5.775 5.775 5.783 5.775 5.805 4,425,726 5.7833 -0.26%
2021-05-24 0 7.800 7.800 7.810 7.800 7.860 1,582,617 12,360,710 7.8103 5.790 5.790 5.798 5.790 5.835 2,131,966 5.7978 -0.64%
2021-05-21 0 7.850 7.840 7.850 7.800 7.890 2,329,000 18,241,380 7.8323 5.827 5.820 5.827 5.790 5.857 3,137,429 5.8141 0.26%
2021-05-20 0 7.830 7.830 7.840 7.810 7.880 2,658,635 20,822,485 7.8320 5.812 5.812 5.820 5.798 5.850 3,581,484 5.8139 -0.76%
2021-05-18 0 7.890 7.880 7.890 7.820 7.900 2,021,513 15,921,032 7.8758 5.857 5.850 5.857 5.805 5.864 2,723,208 5.8464 0.90%
2021-05-17 0 7.820 7.810 7.820 7.800 7.880 1,286,304 10,057,177 7.8187 5.805 5.798 5.805 5.790 5.850 1,732,798 5.8040 -0.26%
2021-05-14 0 7.840 7.840 7.850 7.800 7.860 1,891,012 14,831,346 7.8431 5.820 5.820 5.827 5.790 5.835 2,547,409 5.8221 0.51%
2021-05-13 0 7.800 7.800 7.810 7.800 7.920 2,753,257 21,537,887 7.8227 5.790 5.790 5.798 5.790 5.879 3,708,951 5.8070 -1.52%
2021-05-12 0 7.920 7.910 7.920 7.860 7.930 3,922,000 31,010,261 7.9067 5.879 5.872 5.879 5.835 5.887 5,283,381 5.8694 0.13%
2021-05-11 0 7.910 7.890 7.910 7.840 7.940 4,285,514 33,837,641 7.8958 5.872 5.857 5.872 5.820 5.894 5,773,076 5.8613 -0.38%
2021-05-10 0 7.940 7.930 7.940 7.880 7.940 5,846,860 46,321,850 7.9225 5.894 5.887 5.894 5.850 5.894 7,876,387 5.8811 0.63%
2021-05-07 0 7.890 7.890 7.900 7.850 7.900 4,772,080 37,632,867 7.8861 5.857 5.857 5.864 5.827 5.864 6,428,536 5.8540 0.51%
2021-05-06 0 7.850 7.850 7.860 7.820 7.880 5,594,628 43,928,532 7.8519 5.827 5.827 5.835 5.805 5.850 7,536,602 5.8287 0.26%
2021-05-05 0 7.830 7.830 7.840 7.790 7.850 3,784,949 29,603,546 7.8214 5.812 5.812 5.820 5.783 5.827 5,098,758 5.8060 0.64%
2021-05-04 0 7.780 7.780 7.790 7.750 7.810 2,650,531 20,637,760 7.7863 5.775 5.775 5.783 5.753 5.798 3,570,567 5.7800 0.13%
2021-05-03 0 7.770 7.770 7.790 7.760 7.850 3,517,696 27,432,417 7.7984 5.768 5.768 5.783 5.760 5.827 4,738,738 5.7890 -0.13%
2021-04-30 0 7.780 7.770 7.780 7.740 7.790 3,565,921 27,698,593 7.7676 5.775 5.768 5.775 5.746 5.783 4,803,702 5.7661 -0.13%
2021-04-29 0 7.790 7.780 7.790 7.700 7.790 3,643,386 28,287,248 7.7640 5.783 5.775 5.783 5.716 5.783 4,908,056 5.7634 0.65%
2021-04-28 0 7.740 7.730 7.740 7.700 7.740 3,572,229 27,603,346 7.7272 5.746 5.738 5.746 5.716 5.746 4,812,200 5.7361 0.00%
2021-04-27 0 7.740 7.730 7.740 7.700 7.750 2,195,221 16,952,278 7.7224 5.746 5.738 5.746 5.716 5.753 2,957,213 5.7325 0.26%
2021-04-26 0 7.720 7.720 7.730 7.700 7.760 5,289,128 40,865,291 7.7263 5.731 5.731 5.738 5.716 5.760 7,125,058 5.7354 -0.13%
2021-04-23 0 7.730 7.720 7.730 7.690 7.750 4,341,728 33,486,144 7.7126 5.738 5.731 5.738 5.708 5.753 5,848,803 5.7253 0.00%
2021-04-22 0 7.730 7.720 7.730 7.700 7.760 3,169,162 24,459,384 7.7179 5.738 5.731 5.738 5.716 5.760 4,269,222 5.7292 0.00%
2021-04-21 0 7.730 7.730 7.740 7.690 7.750 4,635,340 35,810,269 7.7255 5.738 5.738 5.746 5.708 5.753 6,244,331 5.7348 0.13%
2021-04-20 0 7.720 7.710 7.720 7.670 7.750 4,531,789 35,004,828 7.7243 5.731 5.723 5.731 5.694 5.753 6,104,836 5.7340 0.52%
2021-04-19 0 7.680 7.680 7.690 7.670 7.750 3,579,370 27,562,019 7.7002 5.701 5.701 5.708 5.694 5.753 4,821,819 5.7161 0.13%
2021-04-16 0 7.670 7.670 7.680 7.670 7.730 4,610,408 35,412,060 7.6809 5.694 5.694 5.701 5.694 5.738 6,210,745 5.7017 -0.39%
2021-04-15 0 7.700 7.690 7.700 7.680 7.790 5,161,825 39,790,637 7.7086 5.716 5.708 5.716 5.701 5.783 6,953,567 5.7223 -0.39%
2021-04-14 0 7.730 7.730 7.740 7.720 7.830 4,119,660 31,954,169 7.7565 5.738 5.738 5.746 5.731 5.812 5,549,652 5.7579 -0.64%
2021-04-13 0 7.780 7.770 7.780 7.700 7.790 4,590,415 35,655,793 7.7674 5.775 5.768 5.775 5.716 5.783 6,183,812 5.7660 0.65%
2021-04-12 0 7.730 7.710 7.730 7.680 7.730 3,363,871 25,939,212 7.7111 5.738 5.723 5.738 5.701 5.738 4,531,518 5.7242 0.13%
2021-04-09 0 7.720 7.700 7.720 7.690 7.760 4,056,932 31,291,030 7.7130 5.731 5.716 5.731 5.708 5.760 5,465,150 5.7256 0.26%
2021-04-08 0 7.700 7.690 7.700 7.660 7.700 2,892,789 22,236,083 7.6867 5.716 5.708 5.716 5.686 5.716 3,896,917 5.7061 0.52%
2021-04-07 0 7.660 7.660 7.670 7.660 7.700 5,165,914 39,641,277 7.6736 5.686 5.686 5.694 5.686 5.716 6,959,075 5.6963 -0.52%
2021-04-01 0 7.700 7.690 7.700 7.680 7.740 4,256,641 32,750,379 7.6939 5.716 5.708 5.716 5.701 5.746 5,734,181 5.7114 -0.26%
2021-03-31 0 7.720 7.720 7.730 7.710 7.770 4,187,806 32,364,182 7.7282 5.731 5.731 5.738 5.723 5.768 5,641,452 5.7369 -0.52%
2021-03-30 0 7.760 7.760 7.770 7.730 7.850 6,674,047 51,871,784 7.7722 5.760 5.760 5.768 5.738 5.827 8,990,702 5.7695 0.40%
2021-03-29 0 7.890 7.890 7.910 7.860 7.920 7,338,063 57,942,640 7.8962 5.738 5.738 5.752 5.716 5.759 10,090,992 5.7420 0.51%
2021-03-26 0 7.850 7.850 7.860 7.850 7.890 5,825,385 45,826,900 7.8668 5.708 5.708 5.716 5.708 5.738 8,010,822 5.7206 0.00%
2021-03-25 0 7.850 7.840 7.850 7.820 7.880 4,178,836 32,794,057 7.8477 5.708 5.701 5.708 5.687 5.730 5,746,557 5.7067 0.26%
2021-03-24 0 7.830 7.830 7.840 7.830 7.880 4,378,309 34,350,366 7.8456 5.694 5.694 5.701 5.694 5.730 6,020,864 5.7052 -0.76%
2021-03-23 0 7.890 7.880 7.890 7.820 7.910 3,120,278 24,538,187 7.8641 5.738 5.730 5.738 5.687 5.752 4,290,874 5.7187 0.00%
2021-03-22 0 7.890 7.880 7.890 7.860 7.910 4,260,667 33,557,615 7.8761 5.738 5.730 5.738 5.716 5.752 5,859,088 5.7274 -0.25%
2021-03-19 0 7.910 7.910 7.920 7.850 7.910 6,021,704 47,519,786 7.8914 5.752 5.752 5.759 5.708 5.752 8,280,791 5.7386 0.51%
2021-03-18 0 7.870 7.850 7.870 7.820 7.880 4,149,158 32,577,950 7.8517 5.723 5.708 5.723 5.687 5.730 5,705,746 5.7097 0.13%
2021-03-17 0 7.860 7.860 7.870 7.790 7.920 7,785,248 61,328,199 7.8775 5.716 5.716 5.723 5.665 5.759 10,705,942 5.7284 1.16%
2021-03-16 0 7.770 7.770 7.780 7.720 7.790 3,893,861 30,253,903 7.7696 5.650 5.650 5.658 5.614 5.665 5,354,672 5.6500 0.52%
2021-03-15 0 7.730 7.730 7.740 7.700 7.750 1,845,836 14,264,867 7.7281 5.621 5.621 5.628 5.599 5.636 2,538,315 5.6198 0.39%
2021-03-12 0 7.700 7.700 7.710 7.690 7.750 2,633,325 20,298,409 7.7083 5.599 5.599 5.607 5.592 5.636 3,621,236 5.6054 0.00%
2021-03-11 0 7.700 7.700 7.710 7.690 7.760 2,661,612 20,518,992 7.7092 5.599 5.599 5.607 5.592 5.643 3,660,136 5.6061 -0.13%
2021-03-10 0 7.710 7.710 7.730 7.700 7.760 6,086,679 46,994,706 7.7209 5.607 5.607 5.621 5.599 5.643 8,370,142 5.6146 -0.39%
2021-03-09 0 7.740 7.730 7.740 7.650 7.840 6,180,981 47,833,373 7.7388 5.628 5.621 5.628 5.563 5.701 8,499,822 5.6276 1.04%
2021-03-08 0 7.660 7.660 7.680 7.650 7.710 4,275,752 32,847,090 7.6822 5.570 5.570 5.585 5.563 5.607 5,879,832 5.5864 0.39%
2021-03-05 0 7.630 7.630 7.640 7.630 7.680 3,108,708 23,781,256 7.6499 5.548 5.548 5.556 5.548 5.585 4,274,963 5.5629 0.00%
2021-03-04 0 7.630 7.630 7.640 7.600 7.670 3,823,194 29,182,237 7.6329 5.548 5.548 5.556 5.527 5.578 5,257,494 5.5506 0.39%
2021-03-03 0 7.600 7.600 7.610 7.600 7.660 4,244,071 32,293,485 7.6091 5.527 5.527 5.534 5.527 5.570 5,836,266 5.5332 -0.13%
2021-03-02 0 7.610 7.610 7.630 7.610 7.720 3,447,807 26,313,587 7.6320 5.534 5.534 5.548 5.534 5.614 4,741,277 5.5499 -0.52%
2021-03-01 0 7.650 7.640 7.650 7.640 7.690 3,372,156 25,819,008 7.6565 5.563 5.556 5.563 5.556 5.592 4,637,245 5.5677 0.66%
2021-02-26 0 7.600 7.600 7.660 7.600 7.710 8,482,988 64,704,916 7.6276 5.527 5.527 5.570 5.527 5.607 11,665,444 5.5467 -1.17%
2021-02-25 0 7.690 7.690 7.700 7.660 7.710 3,766,397 28,926,274 7.6801 5.592 5.592 5.599 5.570 5.607 5,179,389 5.5849 0.26%
2021-02-24 0 7.670 7.670 7.680 7.640 7.710 4,597,805 35,270,187 7.6711 5.578 5.578 5.585 5.556 5.607 6,322,706 5.5783 -0.52%
2021-02-23 0 7.710 7.700 7.710 7.620 7.710 3,676,886 28,201,223 7.6699 5.607 5.599 5.607 5.541 5.607 5,056,297 5.5774 0.13%
2021-02-22 0 7.700 7.680 7.700 7.570 7.760 5,631,662 43,168,309 7.6653 5.599 5.585 5.599 5.505 5.643 7,744,422 5.5741 1.58%
2021-02-19 0 7.580 7.580 7.590 7.570 7.600 3,278,018 24,844,658 7.5792 5.512 5.512 5.519 5.505 5.527 4,507,791 5.5115 0.00%
2021-02-18 0 7.580 7.580 7.590 7.580 7.600 3,064,773 23,254,048 7.5875 5.512 5.512 5.519 5.512 5.527 4,214,545 5.5176 0.00%
2021-02-17 0 7.580 7.580 7.590 7.580 7.640 5,583,835 42,413,124 7.5957 5.512 5.512 5.519 5.512 5.556 7,678,652 5.5235 -0.26%
2021-02-16 0 7.600 7.600 7.610 7.590 7.690 2,798,510 21,295,024 7.6094 5.527 5.527 5.534 5.519 5.592 3,848,392 5.5335 0.13%
2021-02-11 0 7.590 7.590 7.600 7.580 7.620 982,434 7,465,791 7.5993 5.519 5.519 5.527 5.512 5.541 1,351,001 5.5261 0.26%
2021-02-10 0 7.570 7.570 7.580 7.570 7.610 3,727,485 28,271,398 7.5846 5.505 5.505 5.512 5.505 5.534 5,125,879 5.5154 -0.13%
2021-02-09 0 7.580 7.570 7.580 7.580 7.620 5,480,123 41,596,270 7.5904 5.512 5.505 5.512 5.512 5.541 7,536,032 5.5197 -0.39%
2021-02-08 0 7.610 7.600 7.610 7.600 7.660 2,331,462 17,760,808 7.6179 5.534 5.527 5.534 5.527 5.570 3,206,127 5.5396 -0.13%
2021-02-05 0 7.620 7.620 7.630 7.620 7.680 3,759,355 28,711,621 7.6374 5.541 5.541 5.548 5.541 5.585 5,169,705 5.5538 -0.39%
2021-02-04 0 7.650 7.650 7.660 7.640 7.700 3,647,254 27,949,474 7.6632 5.563 5.563 5.570 5.556 5.599 5,015,549 5.5726 -0.26%
2021-02-03 0 7.670 7.660 7.670 7.660 7.700 2,311,569 17,746,532 7.6773 5.578 5.570 5.578 5.570 5.599 3,178,771 5.5828 0.13%
2021-02-02 0 7.660 7.640 7.660 7.630 7.690 1,988,175 15,212,755 7.6516 5.570 5.556 5.570 5.548 5.592 2,734,054 5.5642 -0.26%
2021-02-01 0 7.680 7.670 7.680 7.600 7.680 2,148,269 16,427,405 7.6468 5.585 5.578 5.585 5.527 5.585 2,954,208 5.5607 0.26%
2021-01-29 0 7.660 7.650 7.660 7.610 7.670 5,760,225 43,995,406 7.6378 5.570 5.563 5.570 5.534 5.578 7,921,216 5.5541 -0.13%
2021-01-28 0 7.670 7.660 7.670 7.620 7.670 3,004,834 22,982,054 7.6484 5.578 5.570 5.578 5.541 5.578 4,132,120 5.5618 0.52%
2021-01-27 0 7.630 7.630 7.640 7.620 7.670 2,552,580 19,493,935 7.6370 5.548 5.548 5.556 5.541 5.578 3,510,199 5.5535 -0.26%
2021-01-26 0 7.650 7.630 7.650 7.600 7.650 3,644,580 27,789,549 7.6249 5.563 5.548 5.563 5.527 5.563 5,011,871 5.5447 0.00%
2021-01-25 0 7.650 7.630 7.650 7.610 7.690 3,274,639 25,013,071 7.6384 5.563 5.548 5.563 5.534 5.592 4,503,144 5.5546 -0.52%
2021-01-22 0 7.690 7.660 7.690 7.620 7.690 3,617,529 27,714,421 7.6611 5.592 5.570 5.592 5.541 5.592 4,974,672 5.5711 0.92%
2021-01-21 0 7.620 7.620 7.640 7.620 7.670 3,302,796 25,221,671 7.6365 5.541 5.541 5.556 5.541 5.578 4,541,865 5.5532 0.00%
2021-01-20 0 7.620 7.620 7.630 7.620 7.660 3,795,823 28,964,560 7.6306 5.541 5.541 5.548 5.541 5.570 5,219,854 5.5489 0.00%
2021-01-19 0 7.620 7.620 7.630 7.620 7.660 6,356,893 48,549,080 7.6372 5.541 5.541 5.548 5.541 5.570 8,741,729 5.5537 -0.39%
2021-01-18 0 7.650 7.650 7.670 7.650 7.680 2,598,895 19,910,164 7.6610 5.563 5.563 5.578 5.563 5.585 3,573,890 5.5710 -0.13%
2021-01-15 0 7.660 7.660 7.670 7.650 7.700 4,881,849 37,422,427 7.6656 5.570 5.570 5.578 5.563 5.599 6,713,311 5.5744 -0.26%
2021-01-14 0 7.680 7.680 7.700 7.680 7.720 3,355,610 25,828,604 7.6971 5.585 5.585 5.599 5.585 5.614 4,614,492 5.5973 -0.26%
2021-01-13 0 7.700 7.700 7.710 7.680 7.730 3,372,647 25,952,560 7.6950 5.599 5.599 5.607 5.585 5.621 4,637,921 5.5957 0.13%
2021-01-12 0 7.690 7.690 7.700 7.680 7.760 3,544,729 27,285,748 7.6976 5.592 5.592 5.599 5.585 5.643 4,874,561 5.5976 -0.13%
2021-01-11 0 7.700 7.700 7.720 7.650 7.730 3,331,769 25,631,544 7.6931 5.599 5.599 5.614 5.563 5.621 4,581,707 5.5943 -0.39%
2021-01-08 0 7.730 7.720 7.730 7.700 7.750 3,214,969 24,813,083 7.7180 5.621 5.614 5.621 5.599 5.636 4,421,089 5.6124 -0.13%
2021-01-07 0 7.740 7.740 7.760 7.690 7.760 4,099,063 31,726,167 7.7399 5.628 5.628 5.643 5.592 5.643 5,636,857 5.6283 0.65%
2021-01-06 0 7.690 7.690 7.700 7.690 7.730 5,042,285 38,838,887 7.7026 5.592 5.592 5.599 5.592 5.621 6,933,936 5.6013 -0.13%
2021-01-05 0 7.700 7.690 7.700 7.670 7.720 4,442,631 34,189,194 7.6957 5.599 5.592 5.599 5.578 5.614 6,109,317 5.5962 0.26%
2021-01-04 0 7.680 7.680 7.690 7.630 7.720 2,842,066 21,843,974 7.6859 5.585 5.585 5.592 5.548 5.614 3,908,288 5.5891 0.66%
2020-12-31 0 7.630 7.630 7.650 7.630 7.700 2,872,403 21,963,614 7.6464 5.548 5.548 5.563 5.548 5.599 3,950,006 5.5604 -0.65%
2020-12-30 0 7.680 7.680 7.690 7.660 7.720 3,283,875 25,227,516 7.6822 5.585 5.585 5.592 5.570 5.614 4,515,845 5.5864 -0.13%
2020-12-29 0 7.690 7.690 7.700 7.690 7.740 6,095,918 46,950,913 7.7020 5.592 5.592 5.599 5.592 5.628 8,382,847 5.6008 -0.39%
2020-12-28 0 7.720 7.710 7.720 7.660 7.720 4,062,169 31,245,393 7.6918 5.614 5.607 5.614 5.570 5.614 5,586,122 5.5934 0.78%
2020-12-24 0 7.660 7.650 7.660 7.620 7.660 2,226,747 16,999,792 7.6344 5.570 5.563 5.570 5.541 5.570 3,062,128 5.5516 0.26%
2020-12-23 0 7.640 7.640 7.660 7.630 7.680 5,903,500 45,173,647 7.6520 5.556 5.556 5.570 5.548 5.585 8,118,242 5.5645 -0.39%
2020-12-22 0 7.670 7.670 7.680 7.660 7.720 5,869,147 45,020,050 7.6706 5.578 5.578 5.585 5.570 5.614 8,071,001 5.5780 -0.39%
2020-12-21 0 7.700 7.690 7.700 7.690 7.750 5,160,311 39,755,653 7.7041 5.599 5.592 5.599 5.592 5.636 7,096,240 5.6024 -0.65%
2020-12-18 0 7.750 7.740 7.750 7.700 7.760 7,036,270 54,410,356 7.7328 5.636 5.628 5.636 5.599 5.643 9,675,979 5.6232 -0.13%
2020-12-17 0 7.760 7.750 7.760 7.700 7.770 4,485,311 34,681,972 7.7323 5.643 5.636 5.643 5.599 5.650 6,168,009 5.6229 0.39%
2020-12-16 0 7.730 7.720 7.730 7.700 7.750 2,521,332 19,442,537 7.7112 5.621 5.614 5.621 5.599 5.636 3,467,228 5.6075 0.65%
2020-12-15 0 7.680 7.680 7.720 7.680 7.750 8,683,359 66,889,333 7.7032 5.585 5.585 5.614 5.585 5.636 11,940,986 5.6017 -0.39%
2020-12-14 0 7.710 7.710 7.720 7.710 7.750 2,349,000 18,151,337 7.7273 5.607 5.607 5.614 5.607 5.636 3,230,245 5.6192 0.00%
2020-12-11 0 7.710 7.710 7.720 7.710 7.770 6,286,886 48,594,911 7.7296 5.607 5.607 5.614 5.607 5.650 8,645,458 5.6209 -0.64%
2020-12-10 0 7.760 7.760 7.770 7.730 7.790 3,410,983 26,466,046 7.7591 5.643 5.643 5.650 5.621 5.665 4,690,639 5.6423 -0.13%
2020-12-09 0 7.770 7.760 7.770 7.710 7.780 2,854,433 22,149,186 7.7596 5.650 5.643 5.650 5.607 5.658 3,925,295 5.6427 0.39%
2020-12-08 0 7.740 7.730 7.740 7.700 7.740 4,753,732 36,689,300 7.7180 5.628 5.621 5.628 5.599 5.628 6,537,130 5.6124 0.39%
2020-12-07 0 7.710 7.710 7.720 7.700 7.770 4,449,609 34,331,360 7.7156 5.607 5.607 5.614 5.599 5.650 6,118,913 5.6107 -0.26%
2020-12-04 0 7.730 7.730 7.740 7.730 7.790 5,231,971 40,510,958 7.7430 5.621 5.621 5.628 5.621 5.665 7,194,784 5.6306 -0.51%
2020-12-03 0 7.770 7.770 7.780 7.710 7.800 5,564,055 43,116,365 7.7491 5.650 5.650 5.658 5.607 5.672 7,651,452 5.6351 0.00%
2020-12-02 0 7.770 7.770 7.780 7.750 7.810 4,259,857 33,128,370 7.7769 5.650 5.650 5.658 5.636 5.679 5,857,974 5.6553 0.26%
2020-12-01 0 7.750 7.750 7.760 7.750 7.830 6,651,669 51,779,811 7.7845 5.636 5.636 5.643 5.636 5.694 9,147,092 5.6608 -0.64%
2020-11-30 0 7.800 7.800 7.810 7.740 7.830 23,159,040 180,400,581 7.7896 5.672 5.672 5.679 5.628 5.694 31,847,326 5.6645 0.13%
2020-11-27 0 7.790 7.790 7.800 7.790 7.820 4,759,168 37,113,959 7.7984 5.665 5.665 5.672 5.665 5.687 6,544,605 5.6709 0.00%
2020-11-26 0 7.790 7.790 7.800 7.790 7.880 6,788,922 53,014,706 7.8090 5.665 5.665 5.672 5.665 5.730 9,335,837 5.6786 -1.14%
2020-11-25 0 7.880 7.870 7.880 7.780 7.880 9,571,884 74,830,947 7.8178 5.730 5.723 5.730 5.658 5.730 13,162,848 5.6850 0.64%
2020-11-24 0 7.830 7.820 7.830 7.800 7.840 3,755,415 29,377,372 7.8227 5.694 5.687 5.694 5.672 5.701 5,164,287 5.6886 0.26%
2020-11-23 0 7.810 7.810 7.820 7.810 7.830 4,038,246 31,568,876 7.8175 5.679 5.679 5.687 5.679 5.694 5,553,224 5.6848 -0.26%
2020-11-20 0 7.830 7.820 7.830 7.820 7.860 5,218,402 40,896,061 7.8369 5.694 5.687 5.694 5.687 5.716 7,176,124 5.6989 0.00%
2020-11-19 0 7.830 7.830 7.850 7.830 7.890 4,432,379 34,771,534 7.8449 5.694 5.694 5.708 5.694 5.738 6,095,219 5.7047 -0.63%
2020-11-18 0 7.880 7.870 7.880 7.840 7.900 5,442,265 42,774,980 7.8598 5.730 5.723 5.730 5.701 5.745 7,483,971 5.7155 -0.13%
2020-11-17 0 7.890 7.890 7.900 7.840 7.900 2,737,350 21,561,594 7.8768 5.738 5.738 5.745 5.701 5.745 3,764,287 5.7279 0.13%
2020-11-16 0 7.880 7.880 7.890 7.840 7.890 1,787,748 14,070,931 7.8708 5.730 5.730 5.738 5.701 5.738 2,458,435 5.7235 0.38%
2020-11-13 0 7.850 7.840 7.850 7.840 7.900 4,860,228 38,223,415 7.8645 5.708 5.701 5.708 5.701 5.745 6,683,579 5.7190 -0.13%
2020-11-12 0 7.860 7.860 7.870 7.830 7.940 11,955,435 93,979,317 7.8608 5.716 5.716 5.723 5.694 5.774 16,440,606 5.7163 -1.01%
2020-11-11 0 7.940 7.930 7.940 7.900 7.950 5,584,163 44,285,122 7.9305 5.774 5.767 5.774 5.745 5.781 7,679,103 5.7670 0.00%
2020-11-10 0 7.940 7.920 7.940 7.860 7.940 3,586,473 28,330,738 7.8993 5.774 5.759 5.774 5.716 5.774 4,931,965 5.7443 0.51%
2020-11-09 0 7.900 7.890 7.900 7.880 7.910 2,841,120 22,430,505 7.8950 5.745 5.738 5.745 5.730 5.752 3,906,987 5.7411 -0.13%
2020-11-06 0 7.910 7.900 7.910 7.860 7.920 5,534,292 43,580,261 7.8746 5.752 5.745 5.752 5.716 5.759 7,610,523 5.7263 -0.13%
2020-11-05 0 7.920 7.910 7.920 7.840 7.950 7,284,304 57,338,162 7.8715 5.759 5.752 5.759 5.701 5.781 10,017,065 5.7240 0.25%
2020-11-04 0 7.900 7.890 7.900 7.890 7.970 2,160,509 17,103,589 7.9165 5.745 5.738 5.745 5.738 5.796 2,971,040 5.7568 -0.38%
2020-11-03 0 7.930 7.910 7.930 7.880 7.930 2,271,872 17,969,450 7.9095 5.767 5.752 5.767 5.730 5.767 3,124,182 5.7517 0.13%
2020-11-02 0 7.920 7.920 7.930 7.870 7.930 1,725,163 13,651,615 7.9132 5.759 5.759 5.767 5.723 5.767 2,372,371 5.7544 0.38%
2020-10-30 0 7.890 7.890 7.910 7.870 7.940 3,975,356 31,404,616 7.8998 5.738 5.738 5.752 5.723 5.774 5,466,740 5.7447 -0.13%
2020-10-29 0 7.900 7.900 7.940 7.890 7.990 4,228,238 33,493,388 7.9214 5.745 5.745 5.774 5.738 5.810 5,814,493 5.7603 -0.88%
2020-10-28 0 7.970 7.970 7.990 7.940 8.000 2,449,216 19,534,361 7.9758 5.796 5.796 5.810 5.774 5.818 3,368,058 5.7999 -0.50%
2020-10-27 0 8.010 7.960 8.010 7.920 8.010 5,060,751 40,328,116 7.9688 5.825 5.788 5.825 5.759 5.825 6,959,329 5.7948 0.88%
2020-10-23 0 7.940 7.910 7.940 7.870 7.940 3,785,984 29,966,013 7.9150 5.774 5.752 5.774 5.723 5.774 5,206,324 5.7557 0.76%
2020-10-22 0 7.880 7.880 7.900 7.870 7.910 1,860,364 14,670,561 7.8859 5.730 5.730 5.745 5.723 5.752 2,558,293 5.7345 0.00%
2020-10-21 0 7.880 7.880 7.900 7.880 7.940 2,900,564 22,886,311 7.8903 5.730 5.730 5.745 5.730 5.774 3,988,732 5.7377 -0.63%
2020-10-20 0 7.930 7.920 7.930 7.880 7.930 2,015,742 15,941,712 7.9086 5.767 5.759 5.767 5.730 5.767 2,771,963 5.7511 0.25%
2020-10-19 0 7.910 7.910 7.920 7.890 7.940 1,339,367 10,591,965 7.9082 5.752 5.752 5.759 5.738 5.774 1,841,841 5.7508 0.00%
2020-10-16 0 7.910 7.900 7.910 7.890 7.940 1,474,802 11,675,528 7.9167 5.752 5.745 5.752 5.738 5.774 2,028,085 5.7569 -0.38%
2020-10-15 0 7.940 7.910 7.940 7.890 7.940 1,331,855 10,549,149 7.9206 5.774 5.752 5.774 5.738 5.774 1,831,510 5.7598 0.13%
2020-10-14 0 7.930 7.910 7.930 7.880 7.950 4,554,152 36,000,367 7.9050 5.767 5.752 5.767 5.730 5.781 6,262,676 5.7484 0.00%
2020-10-12 0 7.930 7.910 7.930 7.890 7.940 2,173,872 17,187,422 7.9064 5.767 5.752 5.767 5.738 5.774 2,989,416 5.7494 -0.13%
2020-10-09 0 7.940 7.920 7.940 7.880 7.940 2,184,519 17,283,701 7.9119 5.774 5.759 5.774 5.730 5.774 3,004,058 5.7535 0.51%
2020-10-08 0 7.900 7.900 7.920 7.880 7.950 2,217,369 17,525,216 7.9036 5.745 5.745 5.759 5.730 5.781 3,049,232 5.7474 -0.63%
2020-10-07 0 7.950 7.940 7.950 7.890 7.950 2,296,119 18,186,358 7.9205 5.781 5.774 5.781 5.738 5.781 3,157,525 5.7597 0.51%
2020-10-06 0 7.910 7.910 7.940 7.880 7.950 3,271,275 25,843,157 7.9000 5.752 5.752 5.774 5.730 5.781 4,498,518 5.7448 0.00%
2020-10-05 0 7.910 7.910 7.940 7.910 8.000 3,943,100 31,327,674 7.9449 5.752 5.752 5.774 5.752 5.818 5,422,383 5.7775 -1.13%
2020-09-30 0 8.000 7.970 8.000 7.920 8.000 5,734,834 45,709,569 7.9705 5.818 5.796 5.818 5.759 5.818 7,886,300 5.7961 1.01%
2020-09-29 0 7.920 7.920 7.930 7.900 7.960 2,431,744 19,291,163 7.9331 5.759 5.759 5.767 5.745 5.788 3,344,031 5.7688 0.13%
2020-09-28 0 7.910 7.910 7.920 7.900 7.940 2,076,245 16,421,745 7.9093 5.752 5.752 5.759 5.745 5.774 2,855,164 5.7516 -0.63%
2020-09-25 0 7.960 7.930 7.960 7.900 7.960 3,395,610 26,978,650 7.9452 5.788 5.767 5.788 5.745 5.788 4,669,498 5.7776 0.76%
2020-09-24 0 7.900 7.900 7.930 7.890 7.950 3,834,391 30,359,884 7.9178 5.745 5.745 5.767 5.738 5.781 5,272,891 5.7577 -0.25%
2020-09-23 0 7.920 7.920 7.930 7.890 7.940 1,379,388 10,921,369 7.9175 5.759 5.759 5.767 5.738 5.774 1,896,876 5.7576 -0.25%
2020-09-22 0 7.940 7.930 7.940 7.830 7.940 3,855,454 30,452,915 7.8987 5.774 5.767 5.774 5.694 5.774 5,301,856 5.7438 0.63%
2020-09-21 0 7.890 7.870 7.890 7.840 7.900 4,337,820 34,093,570 7.8596 5.738 5.723 5.738 5.701 5.745 5,965,185 5.7154 0.64%
2020-09-18 0 7.840 7.820 7.840 7.810 7.870 8,612,349 67,577,860 7.8466 5.701 5.687 5.701 5.679 5.723 11,843,336 5.7060 -0.13%
2020-09-17 0 7.850 7.850 7.860 7.850 7.900 3,118,502 24,540,492 7.8693 5.708 5.708 5.716 5.708 5.745 4,288,431 5.7225 -0.13%
2020-09-16 0 7.860 7.860 7.880 7.850 7.920 3,261,697 25,681,618 7.8737 5.716 5.716 5.730 5.708 5.759 4,485,347 5.7257 -0.25%
2020-09-15 0 7.880 7.880 7.900 7.880 7.950 5,516,673 43,658,623 7.9139 5.730 5.730 5.745 5.730 5.781 7,586,294 5.7549 -0.25%
2020-09-14 0 7.900 7.900 7.930 7.890 7.950 2,260,031 17,874,342 7.9089 5.745 5.745 5.767 5.738 5.781 3,107,898 5.7513 -0.13%
2020-09-11 0 7.910 7.910 7.930 7.890 7.960 2,446,964 19,372,279 7.9169 5.752 5.752 5.767 5.738 5.788 3,364,961 5.7571 -0.50%
2020-09-10 0 7.950 7.920 7.950 7.900 8.000 1,577,382 12,507,119 7.9290 5.781 5.759 5.781 5.745 5.818 2,169,149 5.7659 -0.63%
2020-09-09 0 8.000 7.980 8.000 7.870 8.000 6,757,764 53,836,619 7.9666 5.818 5.803 5.818 5.723 5.818 9,292,990 5.7933 1.65%
2020-09-08 0 7.870 7.870 7.880 7.870 7.910 2,816,900 22,210,811 7.8848 5.723 5.723 5.730 5.723 5.752 3,873,681 5.7338 -0.38%
2020-09-07 0 7.900 7.890 7.900 7.880 7.930 1,543,848 12,193,216 7.8979 5.745 5.738 5.745 5.730 5.767 2,123,034 5.7433 -0.38%
2020-09-04 0 7.930 7.930 7.940 7.890 7.950 2,632,654 20,858,203 7.9229 5.767 5.767 5.774 5.738 5.781 3,620,314 5.7614 -0.13%
2020-09-03 0 7.940 7.920 7.940 7.900 7.960 2,418,664 19,157,167 7.9206 5.774 5.759 5.774 5.745 5.788 3,326,044 5.7597 0.13%
2020-09-02 0 7.930 7.920 7.930 7.900 7.990 3,199,312 25,326,741 7.9163 5.767 5.759 5.767 5.745 5.810 4,399,558 5.7567 -0.75%
2020-09-01 0 7.990 7.980 7.990 7.880 8.000 4,683,015 37,272,351 7.9591 5.810 5.803 5.810 5.730 5.818 6,439,883 5.7877 1.27%
2020-08-31 0 7.890 7.880 7.890 7.890 8.020 5,754,463 45,555,370 7.9165 5.738 5.730 5.738 5.738 5.832 7,913,293 5.7568 -1.13%
2020-08-28 0 7.980 7.950 7.980 7.880 7.980 3,306,264 26,232,687 7.9342 5.803 5.781 5.803 5.730 5.803 4,546,634 5.7697 0.88%
2020-08-27 0 7.910 7.910 7.920 7.880 7.940 3,638,593 28,797,305 7.9144 5.752 5.752 5.759 5.730 5.774 5,003,638 5.7553 -0.13%
2020-08-26 0 7.920 7.910 7.920 7.890 7.950 3,238,815 25,611,135 7.9076 5.759 5.752 5.759 5.738 5.781 4,453,881 5.7503 -0.13%
2020-08-25 0 7.930 7.920 7.930 7.910 7.980 4,357,400 34,554,548 7.9301 5.767 5.759 5.767 5.752 5.803 5,992,111 5.7667 -0.13%
2020-08-24 0 7.940 7.940 7.950 7.930 8.010 3,670,124 29,209,230 7.9586 5.774 5.774 5.781 5.767 5.825 5,046,998 5.7874 -0.50%
2020-08-21 0 7.980 7.960 7.990 7.930 8.000 5,579,387 44,451,409 7.9671 5.803 5.788 5.810 5.767 5.818 7,672,536 5.7936 0.88%
2020-08-20 0 7.910 7.910 7.930 7.910 7.980 3,873,428 30,682,615 7.9213 5.752 5.752 5.767 5.752 5.803 5,326,573 5.7603 -0.88%
2020-08-19 0 7.980 7.980 7.990 7.940 8.100 2,280,623 18,198,518 7.9796 5.803 5.803 5.810 5.774 5.890 3,136,216 5.8027 -0.13%
2020-08-18 0 7.990 7.990 8.000 7.900 7.990 4,602,690 36,583,301 7.9482 5.810 5.810 5.818 5.745 5.810 6,329,423 5.7799 0.62%
2020-08-17 0 8.100 8.080 8.100 8.070 8.140 5,297,200 42,848,438 8.0889 5.774 5.760 5.774 5.753 5.803 7,430,713 5.7664 -0.61%
2020-08-14 0 8.150 8.120 8.150 8.090 8.150 3,799,839 30,839,498 8.1160 5.810 5.789 5.810 5.767 5.810 5,330,271 5.7857 0.74%
2020-08-13 0 8.090 8.080 8.090 8.060 8.100 2,838,397 22,948,519 8.0850 5.767 5.760 5.767 5.746 5.774 3,981,597 5.7636 0.25%
2020-08-12 0 8.070 8.060 8.070 8.010 8.080 2,670,668 21,499,942 8.0504 5.753 5.746 5.753 5.710 5.760 3,746,313 5.7390 0.75%
2020-08-11 0 8.010 8.000 8.010 8.000 8.050 5,992,704 48,035,631 8.0157 5.710 5.703 5.710 5.703 5.739 8,406,340 5.7142 -0.50%
2020-08-10 0 8.050 8.030 8.050 7.990 8.050 5,057,630 40,529,712 8.0136 5.739 5.724 5.739 5.696 5.739 7,094,653 5.7127 0.63%
2020-08-07 0 8.000 8.000 8.010 7.980 8.050 4,797,926 38,386,694 8.0007 5.703 5.703 5.710 5.689 5.739 6,730,350 5.7035 -0.25%
2020-08-06 0 8.020 8.020 8.040 7.990 8.050 5,257,355 42,150,206 8.0174 5.717 5.717 5.732 5.696 5.739 7,374,820 5.7154 -0.37%
2020-08-05 0 8.050 8.040 8.050 8.000 8.080 3,676,914 29,542,144 8.0345 5.739 5.732 5.739 5.703 5.760 5,157,837 5.7276 0.00%
2020-08-04 0 8.050 8.050 8.070 8.000 8.100 4,148,595 33,476,077 8.0693 5.739 5.739 5.753 5.703 5.774 5,819,493 5.7524 0.63%
2020-08-03 0 8.000 7.990 8.000 7.950 8.020 2,868,137 22,922,678 7.9922 5.703 5.696 5.703 5.667 5.717 4,023,315 5.6975 -0.25%
2020-07-31 0 8.020 7.990 8.020 7.920 8.020 5,553,582 44,440,395 8.0021 5.717 5.696 5.717 5.646 5.717 7,790,356 5.7045 1.78%
2020-07-30 0 7.880 7.880 7.890 7.880 7.990 3,154,329 24,980,765 7.9195 5.617 5.617 5.625 5.617 5.696 4,424,774 5.6457 -0.88%
2020-07-29 0 7.950 7.950 7.970 7.930 8.000 1,456,474 11,597,669 7.9628 5.667 5.667 5.682 5.653 5.703 2,043,087 5.6765 -0.38%
2020-07-28 0 7.980 7.970 7.980 7.930 8.000 2,562,016 20,423,537 7.9717 5.689 5.682 5.689 5.653 5.703 3,593,900 5.6828 0.38%
2020-07-27 0 7.950 7.950 7.980 7.940 8.000 2,611,762 20,810,069 7.9678 5.667 5.667 5.689 5.660 5.703 3,663,682 5.6801 0.00%
2020-07-24 0 7.950 7.930 7.950 7.900 7.960 1,896,044 15,028,153 7.9261 5.667 5.653 5.667 5.632 5.675 2,659,699 5.6503 0.00%
2020-07-23 0 7.950 7.950 7.970 7.910 7.980 1,903,745 15,122,113 7.9434 5.667 5.667 5.682 5.639 5.689 2,670,502 5.6626 0.38%
2020-07-22 0 7.920 7.920 7.940 7.920 8.000 3,539,131 28,147,350 7.9532 5.646 5.646 5.660 5.646 5.703 4,964,560 5.6697 -0.13%
2020-07-21 0 7.930 7.920 7.930 7.880 7.980 3,653,513 28,911,097 7.9132 5.653 5.646 5.653 5.617 5.689 5,125,011 5.6412 0.13%
2020-07-20 0 7.920 7.910 7.930 7.900 8.000 2,447,231 19,437,061 7.9425 5.646 5.639 5.653 5.632 5.703 3,432,884 5.6620 -1.00%
2020-07-17 0 8.000 7.990 8.000 7.980 8.040 4,243,340 33,944,802 7.9995 5.703 5.696 5.703 5.689 5.732 5,952,398 5.7027 0.00%
2020-07-16 0 8.000 7.990 8.000 7.890 8.050 5,506,094 43,974,922 7.9866 5.703 5.696 5.703 5.625 5.739 7,723,742 5.6935 1.39%
2020-07-15 0 7.890 7.890 7.900 7.850 7.930 2,152,479 16,982,953 7.8900 5.625 5.625 5.632 5.596 5.653 3,019,417 5.6246 -0.13%
2020-07-14 0 7.900 7.900 7.910 7.800 7.930 7,422,363 58,402,779 7.8685 5.632 5.632 5.639 5.560 5.653 10,411,812 5.6093 0.38%
2020-07-13 0 7.870 7.870 7.900 7.840 7.950 2,688,915 21,159,414 7.8691 5.610 5.610 5.632 5.589 5.667 3,771,909 5.6097 -0.38%
2020-07-10 0 7.900 7.890 7.900 7.860 7.920 2,852,000 22,530,242 7.8998 5.632 5.625 5.632 5.603 5.646 4,000,678 5.6316 0.51%
2020-07-09 0 7.860 7.860 7.900 7.800 7.900 3,647,383 28,674,235 7.8616 5.603 5.603 5.632 5.560 5.632 5,116,412 5.6044 -0.51%
2020-07-08 0 7.900 7.890 7.900 7.810 7.900 3,680,348 28,949,634 7.8660 5.632 5.625 5.632 5.568 5.632 5,162,654 5.6075 -0.13%
2020-07-07 0 7.910 7.890 7.910 7.870 8.000 4,453,942 35,267,735 7.9183 5.639 5.625 5.639 5.610 5.703 6,247,823 5.6448 -0.63%
2020-07-06 0 7.960 7.950 7.960 7.940 8.000 3,876,899 30,863,609 7.9609 5.675 5.667 5.675 5.660 5.703 5,438,368 5.6752 -0.13%
2020-07-03 0 7.970 7.970 8.000 7.950 8.000 1,582,045 12,627,155 7.9815 5.682 5.682 5.703 5.667 5.703 2,219,233 5.6899 -0.38%
2020-07-02 0 8.000 7.980 8.000 7.940 8.040 4,655,240 37,126,421 7.9752 5.703 5.689 5.703 5.660 5.732 6,530,196 5.6853 -0.50%
2020-06-30 0 8.040 8.020 8.040 7.980 8.050 5,434,000 43,587,797 8.0213 5.732 5.717 5.732 5.689 5.739 7,622,611 5.7182 -0.37%
2020-06-29 0 8.070 8.040 8.070 8.000 8.080 3,143,762 25,272,950 8.0391 5.753 5.732 5.753 5.703 5.760 4,409,951 5.7309 0.12%
2020-06-26 0 8.060 8.060 8.080 8.020 8.180 3,727,541 30,055,521 8.0631 5.746 5.746 5.760 5.717 5.831 5,228,854 5.7480 -0.25%
2020-06-24 0 8.080 8.080 8.090 8.010 8.100 3,485,330 28,071,771 8.0543 5.760 5.760 5.767 5.710 5.774 4,889,090 5.7417 -0.25%
2020-06-23 0 8.100 8.100 8.110 7.990 8.100 6,347,130 51,275,545 8.0785 5.774 5.774 5.781 5.696 5.774 8,903,516 5.7590 0.87%
2020-06-22 0 8.030 8.030 8.040 7.990 8.100 4,513,677 36,247,256 8.0305 5.724 5.724 5.732 5.696 5.774 6,331,617 5.7248 -2.55%
2020-06-19 0 8.240 8.240 8.250 7.800 8.240 41,138,025 334,502,227 8.1312 5.874 5.874 5.881 5.560 5.874 57,706,876 5.7966 3.52%
2020-06-18 0 7.960 7.940 7.960 7.790 7.960 6,606,926 52,193,765 7.8999 5.675 5.660 5.675 5.553 5.675 9,267,948 5.6316 2.18%
2020-06-17 0 7.790 7.790 7.820 7.740 7.840 3,304,769 25,738,630 7.7883 5.553 5.553 5.575 5.518 5.589 4,635,806 5.5521 0.13%
2020-06-16 0 7.780 7.780 7.800 7.760 7.850 4,808,699 37,559,157 7.8107 5.546 5.546 5.560 5.532 5.596 6,745,462 5.5681 1.04%
2020-06-15 0 7.700 7.700 7.720 7.670 7.770 7,271,013 56,084,009 7.7134 5.489 5.489 5.503 5.468 5.539 10,199,504 5.4987 -0.77%
2020-06-12 0 7.760 7.750 7.760 7.630 7.770 6,295,852 48,537,067 7.7094 5.532 5.525 5.532 5.439 5.539 8,831,585 5.4959 0.26%
2020-06-11 0 7.740 7.740 7.750 7.730 7.830 6,068,227 47,096,006 7.7611 5.518 5.518 5.525 5.511 5.582 8,512,281 5.5327 -1.15%
2020-06-10 0 7.830 7.830 7.840 7.830 7.950 7,189,784 56,723,309 7.8894 5.582 5.582 5.589 5.582 5.667 10,085,559 5.6242 -0.89%
2020-06-09 0 7.900 7.890 7.900 7.860 7.950 4,454,246 35,234,764 7.9104 5.632 5.625 5.632 5.603 5.667 6,248,249 5.6391 -0.50%
2020-06-08 0 7.940 7.910 7.940 7.850 7.940 6,472,904 51,054,874 7.8875 5.660 5.639 5.660 5.596 5.660 9,079,947 5.6228 0.25%
2020-06-05 0 7.920 7.920 7.930 7.810 7.940 6,416,022 50,453,940 7.8637 5.646 5.646 5.653 5.568 5.660 9,000,155 5.6059 0.25%
2020-06-04 0 7.900 7.870 7.900 7.820 7.900 4,829,883 38,000,652 7.8678 5.632 5.610 5.632 5.575 5.632 6,775,178 5.6088 0.64%
2020-06-03 0 7.850 7.840 7.850 7.800 7.890 2,405,226 18,873,497 7.8469 5.596 5.589 5.596 5.560 5.625 3,373,961 5.5939 -0.13%
2020-06-02 0 7.860 7.850 7.860 7.730 7.860 5,270,774 41,233,577 7.8231 5.603 5.596 5.603 5.511 5.603 7,393,644 5.5769 1.42%
2020-06-01 0 7.750 7.750 7.780 7.650 7.850 5,284,383 40,978,965 7.7547 5.525 5.525 5.546 5.454 5.596 7,412,734 5.5282 0.91%
2020-05-29 0 7.680 7.680 7.700 7.610 7.750 13,221,689 101,622,432 7.6860 5.475 5.475 5.489 5.425 5.525 18,546,889 5.4792 0.00%
2020-05-28 0 7.680 7.680 7.700 7.550 7.740 5,624,905 43,113,481 7.6647 5.475 5.475 5.489 5.382 5.518 7,890,405 5.4640 0.52%
2020-05-27 0 7.640 7.640 7.650 7.640 7.710 5,228,750 40,104,452 7.6700 5.446 5.446 5.454 5.446 5.496 7,334,694 5.4678 -0.78%
2020-05-26 0 7.700 7.700 7.710 7.650 7.810 3,399,667 26,276,625 7.7292 5.489 5.489 5.496 5.454 5.568 4,768,925 5.5100 0.26%
2020-05-25 0 7.680 7.680 7.730 7.590 7.750 4,739,999 36,347,937 7.6683 5.475 5.475 5.511 5.411 5.525 6,649,093 5.4666 -0.90%
2020-05-22 0 7.750 7.750 7.780 7.730 7.860 5,840,493 45,444,293 7.7809 5.525 5.525 5.546 5.511 5.603 8,192,824 5.5468 -1.65%
2020-05-21 0 7.880 7.880 7.900 7.850 7.930 3,524,172 27,822,986 7.8949 5.617 5.617 5.632 5.596 5.653 4,943,576 5.6281 -0.63%
2020-05-20 0 7.930 7.930 7.940 7.900 7.960 3,324,300 26,393,018 7.9394 5.653 5.653 5.660 5.632 5.675 4,663,203 5.6598 0.25%
2020-05-19 0 7.910 7.900 7.910 7.890 8.000 5,744,553 45,643,952 7.9456 5.639 5.632 5.639 5.625 5.703 8,058,243 5.6643 0.00%
2020-05-18 0 7.910 7.910 7.930 7.900 7.960 2,681,891 21,215,908 7.9108 5.639 5.639 5.653 5.632 5.675 3,762,056 5.6394 -0.50%
2020-05-15 0 7.950 7.920 7.950 7.900 8.030 4,694,104 37,343,295 7.9554 5.667 5.646 5.667 5.632 5.724 6,584,713 5.6712 -0.38%
2020-05-14 0 7.980 7.980 8.000 7.760 8.030 7,907,241 62,536,288 7.9087 5.689 5.689 5.703 5.532 5.724 11,091,981 5.6380 0.25%
2020-05-13 0 7.960 7.950 7.960 7.900 8.020 3,740,453 29,793,331 7.9652 5.675 5.667 5.675 5.632 5.717 5,246,967 5.6782 -0.75%
2020-05-12 0 8.020 8.020 8.030 7.950 8.060 7,177,072 57,694,431 8.0387 5.717 5.717 5.724 5.667 5.746 10,067,727 5.7306 0.50%
2020-05-11 0 7.980 7.980 7.990 7.950 8.030 2,230,154 17,778,458 7.9719 5.689 5.689 5.696 5.667 5.724 3,128,376 5.6830 -0.37%
2020-05-08 0 8.010 7.990 8.010 7.970 8.050 4,875,459 39,060,805 8.0117 5.710 5.696 5.710 5.682 5.739 6,839,111 5.7114 0.13%
2020-05-07 0 8.000 7.990 8.000 7.850 8.000 3,662,578 29,224,684 7.9793 5.703 5.696 5.703 5.596 5.703 5,137,727 5.6883 0.00%
2020-05-06 0 8.000 7.990 8.000 7.930 8.010 3,736,500 29,859,075 7.9912 5.703 5.696 5.703 5.653 5.710 5,241,422 5.6968 0.76%
2020-05-05 0 7.940 7.940 7.950 7.900 7.990 1,448,963 11,510,717 7.9441 5.660 5.660 5.667 5.632 5.696 2,032,551 5.6632 0.13%
2020-05-04 0 7.930 7.910 7.930 7.760 8.020 4,674,375 36,992,304 7.9139 5.653 5.639 5.653 5.532 5.717 6,557,038 5.6416 -0.88%
2020-04-29 0 8.000 7.990 8.000 7.950 8.030 2,543,318 20,329,967 7.9935 5.703 5.696 5.703 5.667 5.724 3,567,671 5.6984 0.13%
2020-04-28 0 7.990 7.990 8.010 7.920 8.020 5,067,250 40,481,890 7.9889 5.696 5.696 5.710 5.646 5.717 7,108,148 5.6951 -0.50%
2020-04-27 0 8.030 8.020 8.030 7.850 8.030 4,564,574 36,474,506 7.9908 5.724 5.717 5.724 5.596 5.724 6,403,013 5.6965 0.88%
2020-04-24 0 7.960 7.920 7.960 7.830 7.960 3,348,216 26,577,969 7.9379 5.675 5.646 5.675 5.582 5.675 4,696,752 5.6588 0.38%
2020-04-23 0 7.930 7.920 7.930 7.860 7.940 6,163,468 48,738,302 7.9076 5.653 5.646 5.653 5.603 5.660 8,645,881 5.6372 0.51%
2020-04-22 0 7.890 7.880 7.890 7.710 7.890 6,584,617 51,221,889 7.7790 5.625 5.617 5.625 5.496 5.625 9,236,653 5.5455 1.28%
2020-04-21 0 7.790 7.790 7.810 7.780 7.930 4,320,670 33,769,357 7.8158 5.553 5.553 5.568 5.546 5.653 6,060,874 5.5717 -2.14%
2020-04-20 0 7.960 7.950 7.960 7.870 7.980 3,271,400 25,973,670 7.9396 5.675 5.667 5.675 5.610 5.689 4,588,997 5.6600 0.00%
2020-04-17 0 7.960 7.940 7.960 7.910 7.990 4,441,718 35,318,328 7.9515 5.675 5.660 5.675 5.639 5.696 6,230,675 5.6685 0.38%
2020-04-16 0 7.930 7.920 7.930 7.900 8.000 5,173,476 41,142,706 7.9526 5.653 5.646 5.653 5.632 5.703 7,257,158 5.6693 -1.00%
2020-04-15 0 8.010 8.000 8.010 7.980 8.100 4,557,999 36,607,773 8.0315 5.710 5.703 5.710 5.689 5.774 6,393,790 5.7255 -0.74%
2020-04-14 0 8.070 8.050 8.070 7.850 8.080 13,722,724 110,378,708 8.0435 5.753 5.739 5.753 5.596 5.760 19,249,722 5.7340 1.51%
2020-04-09 0 7.950 7.940 7.950 7.850 7.980 3,799,463 30,149,187 7.9351 5.667 5.660 5.667 5.596 5.689 5,329,744 5.6568 0.00%
2020-04-08 0 7.950 7.930 7.950 7.780 7.950 9,904,411 78,210,173 7.8965 5.667 5.653 5.667 5.546 5.667 13,893,536 5.6292 1.27%
2020-04-07 0 7.850 7.840 7.850 7.800 7.930 5,301,693 41,576,946 7.8422 5.596 5.589 5.596 5.560 5.653 7,437,016 5.5905 -0.63%
2020-04-06 0 7.900 7.880 7.900 7.730 7.920 9,018,152 70,972,661 7.8700 5.632 5.617 5.632 5.511 5.646 12,650,325 5.6103 0.64%
2020-04-03 0 7.850 7.810 7.850 7.600 7.850 7,647,541 59,428,703 7.7710 5.596 5.568 5.596 5.418 5.596 10,727,683 5.5398 1.29%
2020-04-02 0 7.750 7.700 7.750 7.420 7.750 7,982,020 61,060,844 7.6498 5.525 5.489 5.525 5.290 5.525 11,196,878 5.4534 2.92%
2020-04-01 0 7.530 7.500 7.530 7.410 7.560 5,852,317 43,916,558 7.5041 5.368 5.347 5.368 5.282 5.389 8,209,410 5.3495 0.94%
2020-03-31 0 7.460 7.450 7.460 7.400 7.490 5,802,809 43,241,740 7.4519 5.318 5.311 5.318 5.275 5.339 8,139,962 5.3123 0.82%
2020-03-30 0 7.560 7.540 7.560 7.360 7.560 7,504,163 56,195,815 7.4886 5.275 5.261 5.275 5.135 5.275 10,755,467 5.2249 0.53%
2020-03-27 0 7.520 7.490 7.520 7.460 7.570 8,227,657 61,724,849 7.5021 5.247 5.226 5.247 5.205 5.282 11,792,427 5.2343 0.40%
2020-03-26 0 7.490 7.480 7.490 7.430 7.500 6,615,867 49,478,766 7.4788 5.226 5.219 5.226 5.184 5.233 9,482,302 5.2180 0.40%
2020-03-25 0 7.460 7.450 7.460 7.330 7.530 4,830,669 35,892,901 7.4302 5.205 5.198 5.205 5.114 5.254 6,923,637 5.1841 1.77%
2020-03-24 0 7.330 7.290 7.330 7.060 7.340 12,152,271 87,858,299 7.2298 5.114 5.086 5.114 4.926 5.121 17,417,446 5.0443 2.81%
2020-03-23 0 7.130 7.070 7.130 7.000 7.470 13,942,677 99,586,570 7.1426 4.975 4.933 4.975 4.884 5.212 19,983,575 4.9834 -4.30%
2020-03-20 0 7.450 7.450 7.540 7.400 7.680 20,181,275 151,425,067 7.5032 5.198 5.198 5.261 5.163 5.358 28,925,150 5.2351 -2.49%
2020-03-19 0 7.640 7.640 7.660 7.570 7.840 14,109,564 107,969,663 7.6522 5.330 5.330 5.344 5.282 5.470 20,222,769 5.3390 -1.80%
2020-03-18 0 7.780 7.770 7.780 7.700 7.880 9,429,375 73,463,194 7.7909 5.428 5.421 5.428 5.372 5.498 13,514,810 5.4358 0.91%
2020-03-17 0 7.710 7.710 7.770 7.700 7.950 10,866,782 84,596,875 7.7849 5.379 5.379 5.421 5.372 5.547 15,574,997 5.4316 -2.16%
2020-03-16 0 7.880 7.870 7.880 7.830 7.980 10,970,258 86,854,753 7.9173 5.498 5.491 5.498 5.463 5.568 15,723,306 5.5239 0.38%
2020-03-13 0 7.850 7.850 7.890 7.600 7.930 11,091,163 86,094,929 7.7625 5.477 5.477 5.505 5.303 5.533 15,896,595 5.4159 0.00%
2020-03-12 0 7.850 7.850 7.860 7.850 7.990 6,314,102 49,701,196 7.8715 5.477 5.477 5.484 5.477 5.575 9,049,792 5.4920 -1.63%
2020-03-11 0 7.980 7.980 7.990 7.980 8.050 7,085,029 56,689,625 8.0013 5.568 5.568 5.575 5.568 5.617 10,154,736 5.5826 0.00%
2020-03-10 0 7.980 7.980 7.990 7.850 8.020 9,164,708 73,079,914 7.9741 5.568 5.568 5.575 5.477 5.596 13,135,471 5.5636 1.01%
2020-03-09 0 7.900 7.900 7.910 7.830 7.990 7,571,121 59,806,307 7.8993 5.512 5.512 5.519 5.463 5.575 10,851,436 5.5114 -1.25%
2020-03-06 0 8.000 7.990 8.000 7.920 8.000 6,525,148 52,045,648 7.9762 5.582 5.575 5.582 5.526 5.582 9,352,278 5.5650 0.76%
2020-03-05 0 7.940 7.920 7.940 7.830 7.950 5,214,205 41,206,880 7.9028 5.540 5.526 5.540 5.463 5.547 7,473,347 5.5138 1.15%
2020-03-04 0 7.850 7.840 7.850 7.780 7.880 5,231,688 41,040,917 7.8447 5.477 5.470 5.477 5.428 5.498 7,498,404 5.4733 1.03%
2020-03-03 0 7.770 7.770 7.790 7.770 7.950 7,140,014 55,767,518 7.8106 5.421 5.421 5.435 5.421 5.547 10,233,545 5.4495 -0.64%
2020-03-02 0 7.820 7.820 7.840 7.800 7.860 4,932,976 38,623,503 7.8297 5.456 5.456 5.470 5.442 5.484 7,070,270 5.4628 -0.26%
2020-02-28 0 7.840 7.840 7.850 7.780 7.920 9,444,134 74,036,416 7.8394 5.470 5.470 5.477 5.428 5.526 13,535,963 5.4696 -0.88%
2020-02-27 0 7.910 7.900 7.910 7.870 7.930 3,236,079 25,585,301 7.9063 5.519 5.512 5.519 5.491 5.533 4,638,164 5.5163 -0.13%
2020-02-26 0 7.920 7.910 7.920 7.880 7.930 3,275,603 25,906,554 7.9089 5.526 5.519 5.526 5.498 5.533 4,694,813 5.5181 -0.13%
2020-02-25 0 7.930 7.920 7.930 7.820 7.940 5,661,881 44,703,618 7.8955 5.533 5.526 5.533 5.456 5.540 8,114,986 5.5088 1.15%
2020-02-24 0 7.840 7.810 7.840 7.780 7.850 4,077,761 31,866,662 7.8147 5.470 5.449 5.470 5.428 5.477 5,844,519 5.4524 0.13%
2020-02-21 0 7.830 7.830 7.840 7.830 7.870 2,531,029 19,843,274 7.8400 5.463 5.463 5.470 5.463 5.491 3,627,640 5.4700 -0.51%
2020-02-20 0 7.870 7.860 7.870 7.820 7.890 4,141,107 32,534,940 7.8566 5.491 5.484 5.491 5.456 5.505 5,935,311 5.4816 0.38%
2020-02-19 0 7.840 7.830 7.840 7.800 7.870 2,671,493 20,917,078 7.8297 5.470 5.463 5.470 5.442 5.491 3,828,962 5.4629 -0.51%
2020-02-18 0 7.880 7.860 7.880 7.850 7.900 1,381,798 10,872,981 7.8687 5.498 5.484 5.498 5.477 5.512 1,980,485 5.4901 -0.13%
2020-02-17 0 7.890 7.860 7.890 7.820 7.890 1,442,517 11,335,947 7.8584 5.505 5.484 5.505 5.456 5.505 2,067,512 5.4829 0.51%
2020-02-14 0 7.850 7.840 7.850 7.790 7.920 3,475,478 27,306,108 7.8568 5.477 5.470 5.477 5.435 5.526 4,981,287 5.4817 0.64%
2020-02-13 0 7.800 7.790 7.800 7.800 7.830 1,513,694 11,821,825 7.8099 5.442 5.435 5.442 5.442 5.463 2,169,527 5.4490 0.00%
2020-02-12 0 7.800 7.800 7.810 7.800 7.840 4,545,389 35,513,509 7.8131 5.442 5.442 5.449 5.442 5.470 6,514,755 5.4512 -0.13%
2020-02-11 0 7.810 7.810 7.820 7.800 7.890 3,404,529 26,655,292 7.8294 5.449 5.449 5.456 5.442 5.505 4,879,598 5.4626 -0.26%
2020-02-10 0 7.830 7.830 7.840 7.800 7.850 1,636,846 12,811,301 7.8268 5.463 5.463 5.470 5.442 5.477 2,346,037 5.4608 -0.38%
2020-02-07 0 7.860 7.860 7.870 7.810 7.880 1,715,173 13,465,263 7.8507 5.484 5.484 5.491 5.449 5.498 2,458,300 5.4775 -0.13%
2020-02-06 0 7.870 7.860 7.870 7.790 7.890 2,189,262 17,188,773 7.8514 5.491 5.484 5.491 5.435 5.505 3,137,796 5.4780 0.25%
2020-02-05 0 7.850 7.840 7.850 7.770 7.890 1,597,772 12,523,169 7.8379 5.477 5.470 5.477 5.421 5.505 2,290,033 5.4686 -0.38%
2020-02-04 0 7.880 7.840 7.880 7.770 7.880 2,791,302 21,925,303 7.8549 5.498 5.470 5.498 5.421 5.498 4,000,680 5.4804 0.25%
2020-02-03 0 7.860 7.850 7.860 7.700 7.860 5,074,290 39,501,003 7.7845 5.484 5.477 5.484 5.372 5.484 7,272,811 5.4313 1.29%
2020-01-31 0 7.760 7.750 7.760 7.700 7.840 5,192,227 40,281,307 7.7580 5.414 5.407 5.414 5.372 5.470 7,441,846 5.4128 0.26%
2020-01-30 0 7.740 7.740 7.760 7.730 7.830 5,771,573 44,867,591 7.7739 5.400 5.400 5.414 5.393 5.463 8,272,204 5.4239 -1.02%
2020-01-29 0 7.820 7.820 7.830 7.750 7.900 4,693,465 36,683,969 7.8160 5.456 5.456 5.463 5.407 5.512 6,726,987 5.4533 -1.14%
2020-01-24 0 7.910 7.910 7.920 7.880 7.940 916,000 7,243,550 7.9078 5.519 5.519 5.526 5.498 5.540 1,312,872 5.5173 -0.25%
2020-01-23 0 7.930 7.920 7.930 7.890 7.980 1,952,240 15,476,846 7.9277 5.533 5.526 5.533 5.505 5.568 2,798,081 5.5312 -0.38%
2020-01-22 0 7.960 7.950 7.960 7.880 7.960 1,623,588 12,891,486 7.9401 5.554 5.547 5.554 5.498 5.554 2,327,035 5.5399 0.76%
2020-01-21 0 7.900 7.890 7.900 7.880 7.980 1,694,337 13,400,573 7.9090 5.512 5.505 5.512 5.498 5.568 2,428,437 5.5182 -1.13%
2020-01-20 0 7.990 7.990 8.000 7.920 8.000 1,479,512 11,821,944 7.9904 5.575 5.575 5.582 5.526 5.582 2,120,535 5.5750 -0.13%
2020-01-17 0 8.000 7.980 8.000 7.920 8.000 2,262,582 18,042,885 7.9745 5.582 5.568 5.582 5.526 5.582 3,242,884 5.5638 0.63%
2020-01-16 0 7.950 7.940 7.950 7.920 7.950 1,823,301 14,482,547 7.9430 5.547 5.540 5.547 5.526 5.547 2,613,277 5.5419 0.00%
2020-01-15 0 7.950 7.950 7.960 7.910 7.950 3,056,474 24,270,199 7.9406 5.547 5.547 5.554 5.519 5.547 4,380,743 5.5402 0.25%
2020-01-14 0 7.930 7.920 7.930 7.850 7.930 2,699,694 21,353,679 7.9097 5.533 5.526 5.533 5.477 5.533 3,869,382 5.5186 0.63%
2020-01-13 0 7.880 7.880 7.910 7.830 7.910 2,874,759 22,595,428 7.8599 5.498 5.498 5.519 5.463 5.519 4,120,296 5.4839 -0.38%
2020-01-10 0 7.910 7.890 7.910 7.840 7.910 2,575,969 20,316,031 7.8868 5.519 5.505 5.519 5.470 5.519 3,692,051 5.5026 0.64%
2020-01-09 0 7.860 7.840 7.860 7.760 7.860 1,794,844 14,057,459 7.8321 5.484 5.470 5.484 5.414 5.484 2,572,490 5.4645 0.38%
2020-01-08 0 7.830 7.820 7.830 7.780 7.850 2,434,093 19,046,160 7.8247 5.463 5.456 5.463 5.428 5.477 3,488,705 5.4594 0.00%
2020-01-07 0 7.830 7.820 7.830 7.770 7.830 2,447,626 19,127,946 7.8149 5.463 5.456 5.463 5.421 5.463 3,508,101 5.4525 0.26%
2020-01-06 0 7.810 7.780 7.810 7.710 7.810 3,123,943 24,315,938 7.7837 5.449 5.428 5.449 5.379 5.449 4,477,444 5.4308 0.39%
2020-01-03 0 7.780 7.770 7.780 7.750 7.790 1,569,571 12,192,305 7.7679 5.428 5.421 5.428 5.407 5.435 2,249,614 5.4197 0.26%
2020-01-02 0 7.760 7.750 7.760 7.610 7.800 2,314,622 17,921,796 7.7429 5.414 5.407 5.414 5.310 5.442 3,317,471 5.4022 1.04%
2019-12-31 0 7.680 7.680 7.700 7.680 7.780 1,391,128 10,725,110 7.7097 5.358 5.358 5.372 5.358 5.428 1,993,858 5.3791 -0.39%
2019-12-30 0 7.710 7.710 7.720 7.710 7.840 12,282,393 94,939,144 7.7297 5.379 5.379 5.386 5.379 5.470 17,603,945 5.3931 -1.66%
2019-12-27 0 7.840 7.820 7.840 7.800 7.910 5,413,185 42,341,139 7.8219 5.470 5.456 5.470 5.442 5.519 7,758,538 5.4574 -1.01%
2019-12-24 0 7.920 7.900 7.920 7.860 7.930 1,100,792 8,706,152 7.9090 5.526 5.512 5.526 5.484 5.533 1,577,729 5.5182 0.00%
2019-12-23 0 7.920 7.900 7.920 7.840 7.940 3,242,307 25,620,794 7.9020 5.526 5.512 5.526 5.470 5.540 4,647,091 5.5133 0.00%
2019-12-20 0 7.920 7.900 7.920 7.800 7.920 7,165,947 56,518,929 7.8872 5.526 5.512 5.526 5.442 5.526 10,270,714 5.5029 1.54%
2019-12-19 0 7.800 7.790 7.800 7.750 7.840 1,828,594 14,250,086 7.7929 5.442 5.435 5.442 5.407 5.470 2,620,863 5.4372 0.00%
2019-12-18 0 7.800 7.800 7.810 7.760 7.820 3,286,988 25,630,073 7.7974 5.442 5.442 5.449 5.414 5.456 4,711,131 5.4403 0.00%
2019-12-17 0 7.800 7.770 7.800 7.730 7.820 3,004,476 23,381,989 7.7824 5.442 5.421 5.442 5.393 5.456 4,306,216 5.4298 0.52%
2019-12-16 0 7.760 7.750 7.760 7.750 7.840 2,539,453 19,736,382 7.7719 5.414 5.407 5.414 5.407 5.470 3,639,714 5.4225 -0.89%
2019-12-13 0 7.830 7.810 7.830 7.620 7.830 4,862,112 37,903,939 7.7958 5.463 5.449 5.463 5.317 5.463 6,968,703 5.4392 0.90%
2019-12-12 0 7.760 7.750 7.760 7.660 7.850 3,894,184 30,189,036 7.7523 5.414 5.407 5.414 5.344 5.477 5,581,404 5.4089 1.44%
2019-12-11 0 7.650 7.650 7.660 7.620 7.680 3,363,214 25,733,325 7.6514 5.337 5.337 5.344 5.317 5.358 4,820,383 5.3384 0.13%
2019-12-10 0 7.640 7.630 7.640 7.530 7.650 2,116,829 16,122,210 7.6162 5.330 5.324 5.330 5.254 5.337 3,033,981 5.3139 1.19%
2019-12-09 0 7.550 7.550 7.560 7.550 7.630 2,738,974 20,725,490 7.5669 5.268 5.268 5.275 5.268 5.324 3,925,680 5.2795 -0.79%
2019-12-06 0 7.610 7.600 7.610 7.560 7.680 2,138,090 16,265,289 7.6074 5.310 5.303 5.310 5.275 5.358 3,064,453 5.3077 -0.13%
2019-12-05 0 7.620 7.610 7.620 7.570 7.650 1,667,370 12,684,617 7.6076 5.317 5.310 5.317 5.282 5.337 2,389,786 5.3078 0.66%
2019-12-04 0 7.570 7.570 7.580 7.530 7.580 1,941,256 14,690,160 7.5673 5.282 5.282 5.289 5.254 5.289 2,782,338 5.2798 0.40%
2019-12-03 0 7.540 7.540 7.550 7.540 7.640 3,501,942 26,494,310 7.5656 5.261 5.261 5.268 5.261 5.330 5,019,217 5.2786 -1.44%
2019-12-02 0 7.650 7.640 7.650 7.630 7.720 1,153,620 8,828,220 7.6526 5.337 5.330 5.337 5.324 5.386 1,653,445 5.3393 -0.26%
2019-11-29 0 7.670 7.660 7.670 7.640 7.760 1,225,855 9,407,560 7.6743 5.351 5.344 5.351 5.330 5.414 1,756,977 5.3544 -0.90%
2019-11-28 0 7.740 7.740 7.750 7.680 7.850 2,604,623 20,132,733 7.7296 5.400 5.400 5.407 5.358 5.477 3,733,120 5.3930 0.00%
2019-11-27 0 7.740 7.740 7.760 7.700 7.780 3,168,203 24,542,956 7.7466 5.400 5.400 5.414 5.372 5.428 4,540,880 5.4049 0.00%
2019-11-26 0 7.740 7.730 7.740 7.610 7.740 7,357,828 56,778,917 7.7168 5.400 5.393 5.400 5.310 5.400 10,545,730 5.3841 1.18%
2019-11-25 0 7.650 7.650 7.660 7.590 7.660 1,953,176 14,919,806 7.6387 5.337 5.337 5.344 5.296 5.344 2,799,422 5.3296 0.13%
2019-11-22 0 7.640 7.610 7.640 7.530 7.640 3,230,242 24,572,529 7.6070 5.330 5.310 5.330 5.254 5.330 4,629,798 5.3075 0.79%
2019-11-21 0 7.580 7.560 7.580 7.520 7.640 2,195,640 16,618,181 7.5687 5.289 5.275 5.289 5.247 5.330 3,146,938 5.2807 -0.79%
2019-11-20 0 7.640 7.630 7.640 7.580 7.650 2,163,831 16,506,676 7.6284 5.330 5.324 5.330 5.289 5.337 3,101,347 5.3224 0.39%
2019-11-19 0 7.610 7.600 7.610 7.580 7.650 2,207,208 16,800,115 7.6115 5.310 5.303 5.310 5.289 5.337 3,163,518 5.3106 0.13%
2019-11-18 0 7.600 7.580 7.600 7.540 7.620 2,610,240 19,795,364 7.5837 5.303 5.289 5.303 5.261 5.317 3,741,170 5.2912 0.40%
2019-11-15 0 7.570 7.550 7.570 7.530 7.590 2,548,250 19,264,615 7.5599 5.282 5.268 5.282 5.254 5.296 3,652,322 5.2746 0.40%
2019-11-14 0 7.540 7.540 7.550 7.510 7.620 2,514,283 19,009,649 7.5607 5.261 5.261 5.268 5.240 5.317 3,603,638 5.2751 -0.66%
2019-11-13 0 7.590 7.580 7.590 7.510 7.720 1,493,583 11,329,140 7.5852 5.296 5.289 5.296 5.240 5.386 2,140,703 5.2923 -1.68%
2019-11-12 0 7.720 7.700 7.720 7.650 7.800 2,510,816 19,342,348 7.7036 5.386 5.372 5.386 5.337 5.442 3,598,669 5.3749 -0.52%
2019-11-11 0 7.760 7.740 7.760 7.730 7.830 2,088,755 16,213,459 7.7623 5.414 5.400 5.414 5.393 5.463 2,993,743 5.4158 -0.89%
2019-11-08 0 7.830 7.830 7.850 7.810 7.890 1,907,911 14,963,564 7.8429 5.463 5.463 5.477 5.449 5.505 2,734,545 5.4720 -0.25%
2019-11-07 0 7.850 7.840 7.850 7.760 7.860 2,621,972 20,493,207 7.8160 5.477 5.470 5.477 5.414 5.484 3,757,985 5.4532 0.13%
2019-11-06 0 7.840 7.840 7.860 7.800 7.870 1,884,379 14,785,708 7.8465 5.470 5.470 5.484 5.442 5.491 2,700,818 5.4745 -0.13%
2019-11-05 0 7.850 7.840 7.850 7.750 7.850 2,931,999 22,903,733 7.8116 5.477 5.470 5.477 5.407 5.477 4,202,337 5.4502 0.38%
2019-11-04 0 7.820 7.820 7.840 7.770 7.860 1,686,922 13,208,571 7.8300 5.456 5.456 5.470 5.421 5.484 2,417,809 5.4630 0.39%
2019-11-01 0 7.790 7.790 7.820 7.780 7.880 3,160,988 24,715,043 7.8188 5.435 5.435 5.456 5.428 5.498 4,530,539 5.4552 -0.38%
2019-10-31 0 7.820 7.820 7.830 7.790 7.910 4,382,970 34,402,126 7.8490 5.456 5.456 5.463 5.435 5.519 6,281,965 5.4763 -0.51%
2019-10-30 0 7.860 7.850 7.860 7.790 7.860 6,881,500 53,915,749 7.8349 5.484 5.477 5.484 5.435 5.484 9,863,025 5.4665 0.51%
2019-10-29 0 7.820 7.810 7.820 7.730 7.820 5,902,537 46,002,487 7.7937 5.456 5.449 5.456 5.393 5.456 8,459,910 5.4377 1.43%
2019-10-28 0 7.710 7.700 7.710 7.670 7.790 4,456,508 34,480,603 7.7371 5.379 5.372 5.379 5.351 5.435 6,387,365 5.3983 0.00%
2019-10-25 0 7.710 7.710 7.720 7.710 7.780 2,484,670 19,217,752 7.7345 5.379 5.379 5.386 5.379 5.428 3,561,195 5.3964 -1.28%
2019-10-24 0 7.810 7.780 7.810 7.670 7.820 6,747,250 52,527,465 7.7850 5.449 5.428 5.449 5.351 5.456 9,670,609 5.4317 1.43%
2019-10-23 0 7.700 7.670 7.700 7.610 7.700 4,010,460 30,765,303 7.6713 5.372 5.351 5.372 5.310 5.372 5,748,059 5.3523 0.39%
2019-10-22 0 7.670 7.660 7.670 7.600 7.680 3,139,719 24,008,784 7.6468 5.351 5.344 5.351 5.303 5.358 4,500,055 5.3352 0.92%
2019-10-21 0 7.600 7.600 7.610 7.500 7.630 5,241,902 39,713,711 7.5762 5.303 5.303 5.310 5.233 5.324 7,513,044 5.2860 0.93%
2019-10-18 0 7.530 7.530 7.550 7.530 7.650 2,045,044 15,461,578 7.5605 5.254 5.254 5.268 5.254 5.337 2,931,094 5.2750 -0.92%
2019-10-17 0 7.600 7.600 7.620 7.560 7.640 4,427,097 33,691,668 7.6103 5.303 5.303 5.317 5.275 5.330 6,345,211 5.3098 0.53%
2019-10-16 0 7.560 7.550 7.560 7.340 7.610 7,849,629 58,822,543 7.4937 5.275 5.268 5.275 5.121 5.310 11,250,612 5.2284 1.61%
2019-10-15 0 7.440 7.440 7.450 7.440 7.490 4,104,337 30,610,551 7.4581 5.191 5.191 5.198 5.191 5.226 5,882,610 5.2036 -0.40%
2019-10-14 0 7.470 7.460 7.470 7.420 7.490 5,691,392 42,491,271 7.4659 5.212 5.205 5.212 5.177 5.226 8,157,283 5.2090 0.81%
2019-10-11 0 7.410 7.410 7.420 7.340 7.430 11,915,081 88,199,183 7.4023 5.170 5.170 5.177 5.121 5.184 17,077,489 5.1646 0.95%
2019-10-10 0 7.340 7.340 7.350 7.330 7.420 3,971,008 29,251,554 7.3663 5.121 5.121 5.128 5.114 5.177 5,691,514 5.1395 0.00%
2019-10-09 0 7.340 7.340 7.360 7.330 7.450 4,318,527 31,855,912 7.3766 5.121 5.121 5.135 5.114 5.198 6,189,601 5.1467 0.00%
2019-10-08 0 7.340 7.340 7.350 7.320 7.400 5,275,161 38,768,227 7.3492 5.121 5.121 5.128 5.107 5.163 7,560,713 5.1276 -0.41%
2019-10-04 0 7.370 7.370 7.380 7.370 7.480 4,854,495 36,004,712 7.4168 5.142 5.142 5.149 5.142 5.219 6,957,786 5.1747 -0.94%
2019-10-03 0 7.440 7.430 7.440 7.420 7.470 2,558,753 19,042,419 7.4421 5.191 5.184 5.191 5.177 5.212 3,667,376 5.1924 -0.40%
2019-10-02 0 7.470 7.460 7.470 7.420 7.500 2,791,696 20,816,506 7.4566 5.212 5.205 5.212 5.177 5.233 4,001,245 5.2025 0.00%
2019-09-30 0 7.470 7.470 7.480 7.440 7.550 3,110,039 23,283,443 7.4865 5.212 5.212 5.219 5.191 5.268 4,457,515 5.2234 0.40%
2019-09-27 0 7.440 7.440 7.450 7.440 7.520 2,660,318 19,853,955 7.4630 5.191 5.191 5.198 5.191 5.247 3,812,945 5.2070 -0.67%
2019-09-26 0 7.490 7.480 7.490 7.460 7.500 3,383,861 25,328,165 7.4850 5.226 5.219 5.226 5.205 5.233 4,849,975 5.2223 0.27%
2019-09-25 0 7.470 7.460 7.470 7.450 7.500 3,315,656 24,773,860 7.4718 5.212 5.205 5.212 5.198 5.233 4,752,219 5.2131 0.13%
2019-09-24 0 7.460 7.460 7.470 7.450 7.580 6,111,978 45,715,014 7.4796 5.205 5.205 5.212 5.198 5.289 8,760,095 5.2186 -1.32%
2019-09-23 0 7.560 7.550 7.560 7.550 7.650 2,076,041 15,730,524 7.5772 5.275 5.268 5.275 5.268 5.337 2,975,521 5.2866 -0.79%
2019-09-20 0 7.620 7.620 7.660 7.560 7.680 13,877,887 105,948,943 7.6344 5.317 5.317 5.344 5.275 5.358 19,890,714 5.3266 0.79%
2019-09-19 0 7.560 7.560 7.570 7.550 7.680 2,871,785 21,749,454 7.5735 5.275 5.275 5.282 5.268 5.358 4,116,034 5.2841 -0.92%
2019-09-18 0 7.630 7.620 7.630 7.610 7.640 2,135,965 16,284,079 7.6238 5.324 5.317 5.324 5.310 5.330 3,061,408 5.3191 -0.39%
2019-09-17 0 7.660 7.650 7.660 7.610 7.670 6,080,435 46,462,880 7.6414 5.344 5.337 5.344 5.310 5.351 8,714,885 5.3314 -0.13%
2019-09-16 0 7.670 7.670 7.680 7.600 7.680 4,356,090 33,299,761 7.6444 5.351 5.351 5.358 5.303 5.358 6,243,439 5.3336 0.39%
2019-09-13 0 7.640 7.620 7.640 7.550 7.680 2,337,923 17,815,700 7.6203 5.330 5.317 5.330 5.268 5.358 3,350,867 5.3167 0.13%
2019-09-12 0 7.630 7.620 7.630 7.580 7.640 2,997,210 22,852,948 7.6247 5.324 5.317 5.324 5.289 5.330 4,295,801 5.3198 0.39%
2019-09-11 0 7.600 7.600 7.620 7.500 7.630 4,138,848 31,393,700 7.5851 5.303 5.303 5.317 5.233 5.324 5,932,073 5.2922 0.66%
2019-09-10 0 7.550 7.530 7.550 7.490 7.590 4,458,263 33,532,003 7.5213 5.268 5.254 5.268 5.226 5.296 6,389,880 5.2477 -0.26%
2019-09-09 0 7.570 7.550 7.570 7.500 7.590 2,120,450 15,992,952 7.5422 5.282 5.268 5.282 5.233 5.296 3,039,170 5.2623 0.26%
2019-09-06 0 7.550 7.540 7.550 7.460 7.570 2,457,784 18,507,247 7.5301 5.268 5.261 5.268 5.205 5.282 3,522,660 5.2538 0.40%
2019-09-05 0 7.520 7.510 7.520 7.480 7.530 2,307,386 17,306,625 7.5005 5.247 5.240 5.247 5.219 5.254 3,307,100 5.2332 0.00%
2019-09-04 0 7.520 7.520 7.540 7.400 7.550 6,650,584 49,810,609 7.4897 5.247 5.247 5.261 5.163 5.268 9,532,061 5.2256 0.13%
2019-09-03 0 7.510 7.500 7.510 7.470 7.530 3,651,079 27,388,232 7.5014 5.240 5.233 5.240 5.212 5.254 5,232,970 5.2338 -0.27%
2019-09-02 0 7.530 7.510 7.530 7.460 7.570 5,319,763 39,937,666 7.5074 5.254 5.240 5.254 5.205 5.282 7,624,639 5.2380 0.27%
2019-08-30 0 7.510 7.500 7.510 7.490 7.560 4,132,034 31,039,776 7.5120 5.240 5.233 5.240 5.226 5.275 5,922,307 5.2412 -0.27%
2019-08-29 0 7.530 7.520 7.530 7.500 7.600 2,792,574 21,017,929 7.5264 5.254 5.247 5.254 5.233 5.303 4,002,503 5.2512 -0.13%
2019-08-28 0 7.540 7.510 7.540 7.500 7.570 3,482,831 26,202,833 7.5234 5.261 5.240 5.261 5.233 5.282 4,991,826 5.2491 -0.13%
2019-08-27 0 7.550 7.540 7.550 7.490 7.630 4,709,939 35,546,374 7.5471 5.268 5.261 5.268 5.226 5.324 6,750,599 5.2657 -0.13%
2019-08-26 0 7.560 7.550 7.560 7.500 7.700 5,814,854 43,888,749 7.5477 5.275 5.268 5.275 5.233 5.372 8,334,237 5.2661 -2.07%
2019-08-23 0 7.720 7.720 7.730 7.700 7.770 2,028,528 15,647,609 7.7138 5.386 5.386 5.393 5.372 5.421 2,907,422 5.3820 -0.26%
2019-08-22 0 7.740 7.730 7.740 7.690 7.760 4,477,620 34,595,080 7.7262 5.400 5.393 5.400 5.365 5.414 6,417,624 5.3906 -0.26%
2019-08-21 0 7.760 7.740 7.760 7.730 7.780 2,036,834 15,783,667 7.7491 5.414 5.400 5.414 5.393 5.428 2,919,326 5.4066 0.26%
2019-08-20 0 7.740 7.730 7.740 7.680 7.780 2,038,590 15,753,573 7.7277 5.400 5.393 5.400 5.358 5.428 2,921,843 5.3917 -0.26%
2019-08-19 0 7.760 7.750 7.760 7.680 7.780 3,256,535 25,246,626 7.7526 5.414 5.407 5.414 5.358 5.428 4,667,483 5.4090 0.39%
2019-08-16 0 7.730 7.710 7.730 7.550 7.730 4,676,902 35,826,633 7.6603 5.393 5.379 5.393 5.268 5.393 6,703,248 5.3447 2.11%
2019-08-15 0 7.570 7.540 7.570 7.360 7.590 4,526,415 33,894,760 7.4882 5.282 5.261 5.282 5.135 5.296 6,487,560 5.2246 1.07%
2019-08-14 0 7.490 7.490 7.500 7.490 7.650 5,846,145 44,007,888 7.5277 5.226 5.226 5.233 5.226 5.337 8,379,085 5.2521 -1.45%
2019-08-13 0 7.600 7.600 7.630 7.600 7.780 4,922,147 37,587,848 7.6365 5.303 5.303 5.324 5.303 5.428 7,054,750 5.3280 -2.20%
2019-08-12 0 7.930 7.920 7.930 7.860 7.950 3,417,182 27,018,525 7.9067 5.422 5.415 5.422 5.374 5.435 4,998,202 5.4056 -0.25%
2019-08-09 0 7.950 7.930 7.950 7.890 7.950 4,807,332 38,125,424 7.9307 5.435 5.422 5.435 5.394 5.435 7,031,529 5.4221 0.63%
2019-08-08 0 7.900 7.900 7.910 7.870 7.940 4,827,958 38,192,696 7.9107 5.401 5.401 5.408 5.381 5.428 7,061,698 5.4084 0.00%
2019-08-07 0 7.900 7.880 7.900 7.770 7.900 3,262,575 25,627,279 7.8549 5.401 5.387 5.401 5.312 5.401 4,772,063 5.3703 0.77%
2019-08-06 0 7.840 7.830 7.840 7.700 7.850 6,370,661 49,526,487 7.7742 5.360 5.353 5.360 5.264 5.367 9,318,160 5.3151 -0.25%
2019-08-05 0 7.860 7.850 7.860 7.820 7.950 5,019,728 39,429,584 7.8549 5.374 5.367 5.374 5.346 5.435 7,342,194 5.3703 -1.13%
2019-08-02 0 7.950 7.940 7.950 7.860 7.970 3,833,999 30,358,756 7.9183 5.435 5.428 5.435 5.374 5.449 5,607,866 5.4136 -0.25%
2019-08-01 0 7.970 7.960 7.970 7.850 7.970 4,456,775 35,371,786 7.9366 5.449 5.442 5.449 5.367 5.449 6,518,781 5.4261 0.38%
2019-07-31 0 7.940 7.920 7.940 7.890 7.960 5,616,421 44,530,630 7.9286 5.428 5.415 5.428 5.394 5.442 8,214,957 5.4207 0.25%
2019-07-30 0 7.920 7.910 7.920 7.830 8.010 4,398,599 34,856,391 7.9244 5.415 5.408 5.415 5.353 5.476 6,433,688 5.4178 -0.88%
2019-07-29 0 7.990 7.970 7.990 7.940 8.020 2,946,250 23,490,881 7.9731 5.463 5.449 5.463 5.428 5.483 4,309,385 5.4511 0.00%
2019-07-26 0 7.990 7.990 8.000 7.990 8.030 2,571,913 20,575,270 8.0000 5.463 5.463 5.469 5.463 5.490 3,761,854 5.4694 -0.25%
2019-07-25 0 8.010 8.000 8.010 8.000 8.050 2,355,114 18,868,409 8.0117 5.476 5.469 5.476 5.469 5.504 3,444,749 5.4774 -0.50%
2019-07-24 0 8.050 8.040 8.050 8.020 8.060 2,311,625 18,578,790 8.0371 5.504 5.497 5.504 5.483 5.510 3,381,139 5.4948 0.12%
2019-07-23 0 8.040 8.040 8.050 8.020 8.050 1,181,210 9,498,191 8.0411 5.497 5.497 5.504 5.483 5.504 1,727,718 5.4975 -0.12%
2019-07-22 0 8.050 8.040 8.050 8.020 8.060 1,896,500 15,253,975 8.0432 5.504 5.497 5.504 5.483 5.510 2,773,949 5.4990 0.00%
2019-07-19 0 8.050 8.040 8.050 8.040 8.090 2,707,358 21,812,448 8.0567 5.504 5.497 5.504 5.497 5.531 3,959,965 5.5082 0.00%
2019-07-18 0 8.050 8.000 8.050 8.000 8.050 2,416,615 19,385,875 8.0219 5.504 5.469 5.504 5.469 5.504 3,534,705 5.4844 0.00%
2019-07-17 0 8.050 8.030 8.050 8.030 8.070 1,664,750 13,394,946 8.0462 5.504 5.490 5.504 5.490 5.517 2,434,976 5.5011 -0.12%
2019-07-16 0 8.060 8.040 8.060 7.990 8.060 3,515,500 28,235,214 8.0316 5.510 5.497 5.510 5.463 5.510 5,142,008 5.4911 0.37%
2019-07-15 0 8.030 8.030 8.040 7.990 8.080 854,964 6,868,351 8.0335 5.490 5.490 5.497 5.463 5.524 1,250,528 5.4924 -0.25%
2019-07-12 0 8.050 8.040 8.050 8.020 8.060 2,841,483 22,845,872 8.0401 5.504 5.497 5.504 5.483 5.510 4,156,145 5.4969 0.25%
2019-07-11 0 8.030 8.020 8.030 8.000 8.050 1,735,436 13,934,900 8.0296 5.490 5.483 5.490 5.469 5.504 2,538,366 5.4897 0.00%
2019-07-10 0 8.030 8.010 8.030 7.990 8.050 2,577,253 20,684,443 8.0258 5.490 5.476 5.490 5.463 5.504 3,769,665 5.4871 0.50%
2019-07-09 0 7.990 7.990 8.000 7.980 8.050 2,101,979 16,821,200 8.0026 5.463 5.463 5.469 5.456 5.504 3,074,497 5.4712 -0.62%
2019-07-08 0 8.040 8.030 8.040 7.990 8.050 2,160,882 17,341,259 8.0251 5.497 5.490 5.497 5.463 5.504 3,160,652 5.4866 -0.12%
2019-07-05 0 8.050 8.040 8.050 8.000 8.090 2,022,824 16,280,578 8.0484 5.504 5.497 5.504 5.469 5.531 2,958,719 5.5026 0.75%
2019-07-04 0 7.990 7.990 8.000 7.990 8.040 1,939,613 15,534,441 8.0090 5.463 5.463 5.469 5.463 5.497 2,837,009 5.4756 -0.25%
2019-07-03 0 8.010 7.990 8.010 7.970 8.040 1,563,822 12,507,506 7.9980 5.476 5.463 5.476 5.449 5.497 2,287,352 5.4681 0.00%
2019-07-02 0 8.010 7.990 8.010 7.950 8.010 3,613,312 28,841,408 7.9820 5.476 5.463 5.476 5.435 5.476 5,285,075 5.4571 0.13%
2019-06-28 0 8.000 7.990 8.000 7.950 8.020 2,644,039 21,137,529 7.9944 5.469 5.463 5.469 5.435 5.483 3,867,350 5.4656 0.00%
2019-06-27 0 8.000 7.980 8.000 7.940 8.000 2,068,496 16,513,315 7.9832 5.469 5.456 5.469 5.428 5.469 3,025,522 5.4580 0.25%
2019-06-26 0 7.980 7.980 7.990 7.920 8.040 2,986,691 23,869,015 7.9918 5.456 5.456 5.463 5.415 5.497 4,368,536 5.4638 0.38%
2019-06-25 0 7.950 7.950 7.960 7.950 8.080 3,718,774 29,698,038 7.9860 5.435 5.435 5.442 5.435 5.524 5,439,330 5.4599 -1.61%
2019-06-24 0 8.080 8.060 8.080 7.990 8.100 1,699,070 13,689,390 8.0570 5.524 5.510 5.524 5.463 5.538 2,485,175 5.5084 -0.25%
2019-06-21 0 8.100 8.090 8.100 7.980 8.100 8,675,570 70,101,330 8.0803 5.538 5.531 5.538 5.456 5.538 12,689,476 5.5244 1.00%
2019-06-20 0 8.020 7.990 8.020 7.920 8.020 6,376,881 50,990,636 7.9962 5.483 5.463 5.483 5.415 5.483 9,327,258 5.4668 1.39%
2019-06-19 0 7.910 7.890 7.910 7.860 7.920 2,316,871 18,298,394 7.8979 5.408 5.394 5.408 5.374 5.415 3,388,812 5.3996 0.25%
2019-06-18 0 7.890 7.880 7.890 7.820 7.900 4,847,000 38,183,070 7.8777 5.394 5.387 5.394 5.346 5.401 7,089,550 5.3858 1.15%
2019-06-17 0 7.800 7.800 7.830 7.800 7.880 3,490,930 27,359,623 7.8373 5.333 5.333 5.353 5.333 5.387 5,106,070 5.3583 0.00%
2019-06-14 0 7.800 7.790 7.800 7.760 7.830 3,376,908 26,304,782 7.7896 5.333 5.326 5.333 5.305 5.353 4,939,294 5.3256 -0.13%
2019-06-13 0 7.810 7.790 7.810 7.750 7.820 3,432,732 26,745,570 7.7913 5.340 5.326 5.340 5.299 5.346 5,020,946 5.3268 0.13%
2019-06-12 0 7.800 7.790 7.800 7.750 7.850 3,546,752 27,649,029 7.7956 5.333 5.326 5.333 5.299 5.367 5,187,719 5.3297 -0.26%
2019-06-11 0 7.820 7.810 7.820 7.780 7.820 3,386,404 26,441,722 7.8082 5.346 5.340 5.346 5.319 5.346 4,953,184 5.3383 0.39%
2019-06-10 0 7.790 7.780 7.790 7.690 7.840 5,626,424 43,782,566 7.7816 5.326 5.319 5.326 5.258 5.360 8,229,588 5.3201 1.04%
2019-06-06 0 7.710 7.700 7.710 7.690 7.740 2,723,500 21,003,195 7.7118 5.271 5.264 5.271 5.258 5.292 3,983,575 5.2724 0.26%
2019-06-05 0 7.690 7.690 7.710 7.670 7.770 3,261,432 25,159,576 7.7143 5.258 5.258 5.271 5.244 5.312 4,770,391 5.2741 -0.13%
2019-06-04 0 7.700 7.700 7.710 7.660 7.720 2,636,820 20,296,086 7.6972 5.264 5.264 5.271 5.237 5.278 3,856,791 5.2624 0.13%
2019-06-03 0 7.690 7.660 7.690 7.630 7.720 2,981,136 22,891,306 7.6787 5.258 5.237 5.258 5.216 5.278 4,360,411 5.2498 0.26%
2019-05-31 0 7.670 7.660 7.670 7.630 7.680 3,390,841 25,955,149 7.6545 5.244 5.237 5.244 5.216 5.251 4,959,673 5.2332 -0.13%
2019-05-30 0 7.680 7.680 7.690 7.660 7.740 2,592,486 19,937,850 7.6906 5.251 5.251 5.258 5.237 5.292 3,791,945 5.2579 0.00%
2019-05-29 0 7.680 7.670 7.680 7.630 7.730 3,388,492 26,016,647 7.6779 5.251 5.244 5.251 5.216 5.285 4,956,238 5.2493 0.92%
2019-05-28 0 7.610 7.610 7.640 7.610 7.800 14,539,151 111,185,326 7.6473 5.203 5.203 5.223 5.203 5.333 21,265,946 5.2283 -1.93%
2019-05-27 0 7.760 7.750 7.760 7.730 7.790 2,066,000 16,051,605 7.7694 5.305 5.299 5.305 5.285 5.326 3,021,871 5.3118 0.13%
2019-05-24 0 7.750 7.750 7.760 7.700 7.780 1,841,010 14,268,861 7.7506 5.299 5.299 5.305 5.264 5.319 2,692,786 5.2989 0.13%
2019-05-23 0 7.740 7.740 7.750 7.680 7.780 5,245,318 40,602,047 7.7406 5.292 5.292 5.299 5.251 5.319 7,672,157 5.2921 -0.26%
2019-05-22 0 7.760 7.750 7.760 7.660 7.800 8,482,923 65,691,007 7.7439 5.305 5.299 5.305 5.237 5.333 12,407,697 5.2944 1.31%
2019-05-21 0 7.660 7.640 7.660 7.610 7.660 5,728,694 43,725,619 7.6327 5.237 5.223 5.237 5.203 5.237 8,379,175 5.2184 0.66%
2019-05-20 0 7.610 7.610 7.630 7.610 7.650 3,603,470 27,483,003 7.6268 5.203 5.203 5.216 5.203 5.230 5,270,679 5.2143 0.13%
2019-05-17 0 7.600 7.600 7.610 7.600 7.650 3,280,652 25,003,103 7.6214 5.196 5.196 5.203 5.196 5.230 4,798,504 5.2106 -0.26%
2019-05-16 0 7.620 7.620 7.630 7.610 7.670 3,116,738 23,798,736 7.6358 5.210 5.210 5.216 5.203 5.244 4,558,752 5.2204 -0.39%
2019-05-15 0 7.650 7.630 7.650 7.620 7.670 4,116,785 31,449,598 7.6394 5.230 5.216 5.230 5.210 5.244 6,021,488 5.2229 0.26%
2019-05-14 0 7.630 7.630 7.640 7.600 7.660 6,549,707 49,952,310 7.6266 5.216 5.216 5.223 5.196 5.237 9,580,045 5.2142 -0.26%
2019-05-10 0 7.650 7.650 7.670 7.630 7.690 5,066,700 38,835,960 7.6649 5.230 5.230 5.244 5.216 5.258 7,410,898 5.2404 0.00%
2019-05-09 0 7.650 7.650 7.660 7.630 7.700 5,069,794 38,847,379 7.6625 5.230 5.230 5.237 5.216 5.264 7,415,424 5.2387 -0.39%
2019-05-08 0 7.680 7.680 7.690 7.680 7.710 4,225,737 32,497,511 7.6904 5.251 5.251 5.258 5.251 5.271 6,180,849 5.2578 -0.13%
2019-05-07 0 7.690 7.690 7.700 7.650 7.730 3,924,500 30,217,320 7.6997 5.258 5.258 5.264 5.230 5.285 5,740,239 5.2641 0.26%
2019-05-06 0 7.670 7.670 7.680 7.630 7.710 5,508,339 42,229,461 7.6665 5.244 5.244 5.251 5.216 5.271 8,056,869 5.2414 -0.52%
2019-05-03 0 7.710 7.700 7.710 7.670 7.730 2,193,174 16,912,351 7.7114 5.271 5.264 5.271 5.244 5.285 3,207,885 5.2721 0.39%
2019-05-02 0 7.680 7.670 7.680 7.660 7.700 3,194,558 24,547,472 7.6842 5.251 5.244 5.251 5.237 5.264 4,672,577 5.2535 0.00%
2019-04-30 0 7.680 7.670 7.680 7.680 7.760 5,284,111 40,729,968 7.7080 5.251 5.244 5.251 5.251 5.305 7,728,898 5.2698 -1.03%
2019-04-29 0 7.760 7.750 7.760 7.730 7.780 2,083,032 16,146,748 7.7516 5.305 5.299 5.305 5.285 5.319 3,046,784 5.2996 -0.13%
2019-04-26 0 7.770 7.760 7.770 7.680 7.770 5,651,327 43,700,520 7.7328 5.312 5.305 5.312 5.251 5.312 8,266,013 5.2868 0.91%
2019-04-25 0 7.700 7.690 7.700 7.660 7.730 2,329,760 17,930,961 7.6965 5.264 5.258 5.264 5.237 5.285 3,407,665 5.2620 0.00%
2019-04-24 0 7.700 7.700 7.730 7.650 7.750 4,404,428 33,904,991 7.6979 5.264 5.264 5.285 5.230 5.299 6,442,214 5.2629 0.52%
2019-04-23 0 7.660 7.650 7.660 7.650 7.740 7,420,428 56,912,647 7.6697 5.237 5.230 5.237 5.230 5.292 10,853,620 5.2437 -0.78%
2019-04-18 0 7.720 7.700 7.720 7.670 7.740 2,474,488 19,060,849 7.7029 5.278 5.264 5.278 5.244 5.292 3,619,354 5.2664 0.39%
2019-04-17 0 7.690 7.690 7.700 7.650 7.770 5,474,783 42,037,674 7.6784 5.258 5.258 5.264 5.230 5.312 8,007,788 5.2496 -0.26%
2019-04-16 0 7.710 7.710 7.730 7.710 7.790 2,912,418 22,535,011 7.7376 5.271 5.271 5.285 5.271 5.326 4,259,900 5.2900 -0.52%
2019-04-15 0 7.750 7.740 7.750 7.730 7.850 3,537,190 27,492,064 7.7723 5.299 5.292 5.299 5.285 5.367 5,173,733 5.3138 -0.90%
2019-04-12 0 7.820 7.810 7.820 7.730 7.820 6,422,338 50,039,505 7.7915 5.346 5.340 5.346 5.285 5.346 9,393,746 5.3269 0.39%
2019-04-11 0 7.790 7.770 7.790 7.670 7.790 7,695,800 59,627,051 7.7480 5.326 5.312 5.326 5.244 5.326 11,256,398 5.2972 1.70%
2019-04-10 0 7.660 7.650 7.660 7.650 7.740 4,683,374 35,961,171 7.6785 5.237 5.230 5.237 5.230 5.292 6,850,220 5.2496 -0.13%
2019-04-09 0 7.670 7.660 7.670 7.670 7.740 5,369,386 41,264,557 7.6852 5.244 5.237 5.244 5.244 5.292 7,853,627 5.2542 -0.39%
2019-04-08 0 7.700 7.700 7.710 7.700 7.800 7,954,881 61,359,349 7.7134 5.264 5.264 5.271 5.264 5.333 11,635,347 5.2735 -0.90%
2019-04-04 0 7.770 7.760 7.770 7.730 7.820 5,307,040 41,184,271 7.7603 5.312 5.305 5.312 5.285 5.346 7,762,436 5.3056 -0.64%
2019-04-03 0 7.820 7.810 7.820 7.800 7.860 5,053,750 39,551,342 7.8261 5.346 5.340 5.346 5.333 5.374 7,391,957 5.3506 -0.38%
2019-04-02 0 7.850 7.830 7.850 7.800 7.900 7,523,573 59,000,934 7.8421 5.367 5.353 5.367 5.333 5.401 11,004,487 5.3615 -0.11%
2019-04-01 0 8.060 8.060 8.070 8.020 8.100 7,743,976 62,408,176 8.0589 5.373 5.373 5.380 5.346 5.400 11,616,852 5.3722 0.50%
2019-03-29 0 8.020 8.010 8.020 8.000 8.030 6,581,376 52,746,352 8.0145 5.346 5.340 5.346 5.333 5.353 9,872,819 5.3426 0.25%
2019-03-28 0 8.000 8.000 8.020 7.990 8.130 6,392,266 51,282,941 8.0227 5.333 5.333 5.346 5.326 5.420 9,589,132 5.3480 -0.37%
2019-03-27 0 8.030 8.010 8.030 7.980 8.040 9,030,172 72,284,822 8.0048 5.353 5.340 5.353 5.320 5.360 13,546,294 5.3361 0.00%
2019-03-26 0 8.030 8.000 8.030 7.910 8.030 9,243,395 73,874,730 7.9922 5.353 5.333 5.353 5.273 5.353 13,866,153 5.3277 1.65%
2019-03-25 0 7.900 7.890 7.900 7.810 7.900 5,207,625 40,971,083 7.8675 5.266 5.260 5.266 5.206 5.266 7,812,035 5.2446 0.25%
2019-03-22 0 7.880 7.870 7.880 7.780 7.890 7,907,247 62,155,700 7.8606 5.253 5.246 5.253 5.186 5.260 11,861,777 5.2400 0.64%
2019-03-21 0 7.830 7.820 7.830 7.660 7.860 10,897,211 84,885,571 7.7897 5.220 5.213 5.220 5.106 5.240 16,347,066 5.1927 2.49%
2019-03-20 0 7.640 7.640 7.670 7.510 7.740 37,750,949 286,601,571 7.5919 5.093 5.093 5.113 5.006 5.160 56,630,753 5.0609 -2.18%
2019-03-19 0 7.810 7.810 7.820 7.780 8.190 36,635,478 288,546,465 7.8761 5.206 5.206 5.213 5.186 5.460 54,957,419 5.2504 -4.17%
2019-03-18 0 8.150 8.140 8.150 8.080 8.150 4,308,854 34,955,320 8.1124 5.433 5.426 5.433 5.386 5.433 6,463,775 5.4079 1.24%
2019-03-15 0 8.050 8.050 8.100 8.050 8.110 18,358,000 148,063,316 8.0653 5.366 5.366 5.400 5.366 5.406 27,539,105 5.3765 -0.74%
2019-03-14 0 8.110 8.100 8.110 8.110 8.130 6,849,928 55,614,886 8.1190 5.406 5.400 5.406 5.406 5.420 10,275,678 5.4123 -0.25%
2019-03-13 0 8.130 8.130 8.140 8.130 8.190 3,676,809 30,001,996 8.1598 5.420 5.420 5.426 5.420 5.460 5,515,635 5.4394 -0.49%
2019-03-12 0 8.170 8.170 8.190 8.150 8.190 2,579,858 21,092,482 8.1758 5.446 5.446 5.460 5.433 5.460 3,870,083 5.4501 0.00%
2019-03-11 0 8.170 8.150 8.170 8.120 8.190 2,333,001 19,038,125 8.1604 5.446 5.433 5.446 5.413 5.460 3,499,769 5.4398 0.62%
2019-03-08 0 8.120 8.120 8.130 8.120 8.180 2,596,805 21,161,243 8.1490 5.413 5.413 5.420 5.413 5.453 3,895,505 5.4322 -0.37%
2019-03-07 0 8.150 8.140 8.150 8.100 8.150 4,155,545 33,762,283 8.1246 5.433 5.426 5.433 5.400 5.433 6,233,794 5.4160 0.49%
2019-03-06 0 8.110 8.100 8.110 8.110 8.170 2,754,383 22,369,130 8.1213 5.406 5.400 5.406 5.406 5.446 4,131,890 5.4138 -0.25%
2019-03-05 0 8.130 8.130 8.140 8.130 8.190 3,250,604 26,477,171 8.1453 5.420 5.420 5.426 5.420 5.460 4,876,279 5.4298 -0.49%
2019-03-04 0 8.170 8.150 8.170 8.140 8.200 2,726,838 22,261,805 8.1640 5.446 5.433 5.446 5.426 5.466 4,090,570 5.4422 0.25%
2019-03-01 0 8.150 8.150 8.160 8.150 8.200 2,901,198 23,681,525 8.1627 5.433 5.433 5.440 5.433 5.466 4,352,130 5.4414 -0.37%
2019-02-28 0 8.180 8.160 8.180 8.150 8.200 6,048,816 49,447,867 8.1748 5.453 5.440 5.453 5.433 5.466 9,073,918 5.4495 0.12%
2019-02-27 0 8.170 8.160 8.170 8.120 8.170 2,407,579 19,639,841 8.1575 5.446 5.440 5.446 5.413 5.446 3,611,645 5.4379 0.62%
2019-02-26 0 8.120 8.110 8.120 8.110 8.150 3,248,739 26,392,843 8.1240 5.413 5.406 5.413 5.406 5.433 4,873,481 5.4156 -0.25%
2019-02-25 0 8.140 8.130 8.140 8.090 8.290 5,113,623 41,958,555 8.2052 5.426 5.420 5.426 5.393 5.526 7,671,021 5.4697 -1.57%
2019-02-22 0 8.270 8.260 8.270 8.230 8.300 3,487,634 28,828,378 8.2659 5.513 5.506 5.513 5.486 5.533 5,231,851 5.5102 -0.24%
2019-02-21 0 8.290 8.280 8.290 8.100 8.320 8,537,609 70,221,546 8.2250 5.526 5.520 5.526 5.400 5.546 12,807,393 5.4829 2.35%
2019-02-20 0 8.100 8.080 8.100 8.070 8.100 6,971,106 56,380,650 8.0878 5.400 5.386 5.400 5.380 5.400 10,457,459 5.3914 0.12%
2019-02-19 0 8.090 8.080 8.090 8.070 8.090 2,839,797 22,954,599 8.0832 5.393 5.386 5.393 5.380 5.393 4,260,021 5.3884 0.25%
2019-02-18 0 8.070 8.070 8.080 8.050 8.090 4,537,050 36,615,624 8.0704 5.380 5.380 5.386 5.366 5.393 6,806,095 5.3798 0.12%
2019-02-15 0 8.060 8.060 8.070 8.040 8.090 3,458,360 27,865,891 8.0575 5.373 5.373 5.380 5.360 5.393 5,187,937 5.3713 0.12%
2019-02-14 0 8.050 8.050 8.060 8.050 8.090 5,114,434 41,294,484 8.0741 5.366 5.366 5.373 5.366 5.393 7,672,238 5.3823 -0.37%
2019-02-13 0 8.080 8.070 8.080 8.070 8.150 2,940,000 23,800,037 8.0953 5.386 5.380 5.386 5.380 5.433 4,410,337 5.3964 0.00%
2019-02-12 0 8.080 8.080 8.100 8.070 8.150 5,653,812 45,855,509 8.1105 5.386 5.386 5.400 5.380 5.433 8,481,366 5.4066 -0.12%
2019-02-11 0 8.090 8.070 8.090 8.060 8.100 2,973,381 24,028,917 8.0813 5.393 5.380 5.393 5.373 5.400 4,460,413 5.3872 0.12%
2019-02-08 0 8.080 8.080 8.090 8.000 8.100 5,144,551 41,501,769 8.0671 5.386 5.386 5.393 5.333 5.400 7,717,417 5.3777 1.00%
2019-02-04 0 8.000 8.000 8.030 8.000 8.090 2,240,998 18,006,707 8.0351 5.333 5.333 5.353 5.333 5.393 3,361,754 5.3563 -0.62%
2019-02-01 0 8.050 8.040 8.050 7.990 8.050 4,285,421 34,390,836 8.0251 5.366 5.360 5.366 5.326 5.366 6,428,623 5.3496 0.75%
2019-01-31 0 7.990 7.990 8.000 7.990 8.090 7,181,380 57,570,055 8.0166 5.326 5.326 5.333 5.326 5.393 10,772,894 5.3440 -0.75%
2019-01-30 0 8.050 8.050 8.060 8.020 8.070 2,168,756 17,466,249 8.0536 5.366 5.366 5.373 5.346 5.380 3,253,383 5.3686 0.12%
2019-01-29 0 8.040 8.030 8.040 7.980 8.110 6,853,551 54,987,524 8.0232 5.360 5.353 5.360 5.320 5.406 10,281,113 5.3484 -0.74%
2019-01-28 0 8.100 8.080 8.100 8.070 8.180 2,607,066 21,143,894 8.1102 5.400 5.386 5.400 5.380 5.453 3,910,898 5.4064 -0.37%
2019-01-25 0 8.130 8.130 8.140 8.120 8.200 3,953,882 32,277,517 8.1635 5.420 5.420 5.426 5.413 5.466 5,931,276 5.4419 -0.61%
2019-01-24 0 8.180 8.180 8.200 8.060 8.200 3,365,080 27,398,402 8.1420 5.453 5.453 5.466 5.373 5.466 5,048,006 5.4276 0.12%
2019-01-23 0 8.170 8.160 8.170 8.060 8.180 2,330,787 18,986,055 8.1458 5.446 5.440 5.446 5.373 5.453 3,496,448 5.4301 0.86%
2019-01-22 0 8.100 8.080 8.100 8.080 8.170 2,638,145 21,379,649 8.1040 5.400 5.386 5.400 5.386 5.446 3,957,520 5.4023 -0.49%
2019-01-21 0 8.140 8.140 8.150 8.080 8.200 2,968,700 24,176,982 8.1440 5.426 5.426 5.433 5.386 5.466 4,453,390 5.4289 -0.49%
2019-01-18 0 8.180 8.170 8.180 8.150 8.230 2,362,647 19,303,192 8.1702 5.453 5.446 5.453 5.433 5.486 3,544,241 5.4464 -0.73%
2019-01-17 0 8.240 8.230 8.240 8.200 8.240 4,901,260 40,318,838 8.2262 5.493 5.486 5.493 5.466 5.493 7,352,452 5.4837 0.49%
2019-01-16 0 8.200 8.190 8.200 8.150 8.240 5,036,000 41,260,100 8.1930 5.466 5.460 5.466 5.433 5.493 7,554,578 5.4616 0.49%
2019-01-15 0 8.160 8.150 8.160 8.110 8.160 4,126,083 33,597,637 8.1427 5.440 5.433 5.440 5.406 5.440 6,189,598 5.4281 0.00%
2019-01-14 0 8.160 8.140 8.160 8.010 8.160 5,651,900 45,945,674 8.1292 5.440 5.426 5.440 5.340 5.440 8,478,498 5.4191 0.49%
2019-01-11 0 8.120 8.110 8.120 8.100 8.150 4,059,471 32,988,234 8.1262 5.413 5.406 5.413 5.400 5.433 6,089,672 5.4171 -0.12%
2019-01-10 0 8.130 8.090 8.130 7.800 8.130 4,916,500 39,547,014 8.0437 5.420 5.393 5.420 5.200 5.420 7,375,314 5.3621 0.12%
2019-01-09 0 8.120 8.100 8.120 8.060 8.130 4,715,694 38,210,118 8.1028 5.413 5.400 5.413 5.373 5.420 7,074,082 5.4014 0.00%
2019-01-08 0 8.120 8.110 8.120 8.030 8.120 5,624,808 45,421,967 8.0753 5.413 5.406 5.413 5.353 5.413 8,437,857 5.3831 1.12%
2019-01-07 0 8.030 8.020 8.030 7.990 8.090 7,069,040 56,848,615 8.0419 5.353 5.346 5.353 5.326 5.393 10,604,371 5.3609 0.37%
2019-01-04 0 8.000 7.990 8.000 7.900 8.000 5,687,122 45,376,751 7.9789 5.333 5.326 5.333 5.266 5.333 8,531,335 5.3188 0.88%
2019-01-03 0 7.930 7.910 7.930 7.890 7.950 2,218,009 17,566,181 7.9198 5.286 5.273 5.286 5.260 5.300 3,327,268 5.2795 0.00%
2019-01-02 0 7.930 7.920 7.930 7.880 7.980 3,677,818 29,160,707 7.9288 5.286 5.280 5.286 5.253 5.320 5,517,149 5.2855 0.38%
2018-12-31 0 7.900 7.900 7.910 7.860 7.930 1,952,500 15,450,090 7.9130 5.266 5.266 5.273 5.240 5.286 2,928,974 5.2749 0.51%
2018-12-28 0 7.860 7.860 7.880 7.850 7.950 2,261,989 17,827,081 7.8812 5.240 5.240 5.253 5.233 5.300 3,393,243 5.2537 -0.88%
2018-12-27 0 7.930 7.920 7.930 7.830 7.990 3,973,774 31,565,052 7.9433 5.286 5.280 5.286 5.220 5.326 5,961,117 5.2952 0.25%
2018-12-24 0 7.910 7.900 7.910 7.820 7.920 2,497,808 19,692,735 7.8840 5.273 5.266 5.273 5.213 5.280 3,746,998 5.2556 0.13%
2018-12-21 0 7.900 7.900 7.910 7.790 7.910 7,286,101 57,376,583 7.8748 5.266 5.266 5.273 5.193 5.273 10,929,987 5.2495 1.02%
2018-12-20 0 7.820 7.810 7.820 7.760 7.840 3,401,593 26,558,837 7.8078 5.213 5.206 5.213 5.173 5.226 5,102,780 5.2048 1.16%
2018-12-19 0 7.730 7.730 7.740 7.700 7.840 5,416,557 42,064,189 7.7659 5.153 5.153 5.160 5.133 5.226 8,125,457 5.1768 -1.65%
2018-12-18 0 7.860 7.840 7.860 7.700 7.860 8,149,036 63,510,790 7.7937 5.240 5.226 5.240 5.133 5.240 12,224,489 5.1954 1.16%
2018-12-17 0 7.770 7.760 7.770 7.600 7.770 5,829,144 45,003,512 7.7204 5.180 5.173 5.180 5.066 5.180 8,744,385 5.1466 1.57%
2018-12-14 0 7.650 7.640 7.650 7.560 7.650 4,594,007 34,982,926 7.6149 5.100 5.093 5.100 5.040 5.100 6,891,537 5.0762 1.19%
2018-12-13 0 7.560 7.560 7.570 7.560 7.590 3,974,514 30,095,255 7.5721 5.040 5.040 5.046 5.040 5.060 5,962,227 5.0477 0.00%
2018-12-12 0 7.560 7.560 7.570 7.540 7.580 3,237,424 24,498,574 7.5673 5.040 5.040 5.046 5.026 5.053 4,856,507 5.0445 0.40%
2018-12-11 0 7.530 7.530 7.570 7.530 7.580 3,686,961 27,860,968 7.5566 5.020 5.020 5.046 5.020 5.053 5,530,864 5.0374 -0.26%
2018-12-10 0 7.550 7.550 7.560 7.530 7.590 3,216,886 24,302,959 7.5548 5.033 5.033 5.040 5.020 5.060 4,825,698 5.0362 -0.53%
2018-12-07 0 7.590 7.580 7.590 7.560 7.700 9,720,578 73,910,429 7.6035 5.060 5.053 5.060 5.040 5.133 14,581,982 5.0686 0.13%
2018-12-06 0 7.580 7.560 7.580 7.510 7.590 3,787,792 28,687,864 7.5738 5.053 5.040 5.053 5.006 5.060 5,682,122 5.0488 -0.13%
2018-12-05 0 7.590 7.580 7.590 7.560 7.600 2,506,938 19,030,045 7.5910 5.060 5.053 5.060 5.040 5.066 3,760,695 5.0602 -0.13%
2018-12-04 0 7.600 7.600 7.610 7.560 7.610 4,423,027 33,576,939 7.5914 5.066 5.066 5.073 5.040 5.073 6,635,048 5.0605 0.53%
2018-12-03 0 7.560 7.550 7.560 7.510 7.600 7,408,951 55,819,412 7.5341 5.040 5.033 5.040 5.006 5.066 11,114,276 5.0223 0.80%
2018-11-30 0 7.500 7.500 7.510 7.500 7.630 12,646,069 95,391,757 7.5432 5.000 5.000 5.006 5.000 5.086 18,970,554 5.0284 -1.19%
2018-11-29 0 7.590 7.590 7.600 7.580 7.640 3,526,016 26,836,454 7.6110 5.060 5.060 5.066 5.053 5.093 5,289,428 5.0736 -0.26%
2018-11-28 0 7.610 7.600 7.610 7.580 7.630 3,668,076 27,899,398 7.6060 5.073 5.066 5.073 5.053 5.086 5,502,535 5.0703 0.66%
2018-11-27 0 7.560 7.560 7.570 7.510 7.660 2,757,615 20,921,352 7.5868 5.040 5.040 5.046 5.006 5.106 4,136,739 5.0575 -0.92%
2018-11-26 0 7.630 7.610 7.630 7.560 7.670 4,290,500 32,719,975 7.6261 5.086 5.073 5.086 5.040 5.113 6,436,242 5.0837 0.26%
2018-11-23 0 7.610 7.610 7.620 7.550 7.630 1,483,902 11,272,834 7.5968 5.073 5.073 5.080 5.033 5.086 2,226,023 5.0641 0.79%
2018-11-22 0 7.550 7.550 7.560 7.530 7.580 1,234,674 9,335,102 7.5608 5.033 5.033 5.040 5.020 5.053 1,852,153 5.0401 0.00%
2018-11-21 0 7.550 7.540 7.550 7.500 7.580 2,801,818 21,102,033 7.5316 5.033 5.026 5.033 5.000 5.053 4,203,048 5.0206 0.53%
2018-11-20 0 7.510 7.510 7.530 7.510 7.580 3,735,527 28,204,324 7.5503 5.006 5.006 5.020 5.006 5.053 5,603,719 5.0331 -0.40%
2018-11-19 0 7.540 7.540 7.550 7.520 7.580 1,872,500 14,131,428 7.5468 5.026 5.026 5.033 5.013 5.053 2,808,965 5.0308 0.00%
2018-11-16 0 7.540 7.540 7.550 7.480 7.580 3,203,629 24,155,814 7.5401 5.026 5.026 5.033 4.986 5.053 4,805,811 5.0264 -0.26%
2018-11-15 0 7.560 7.550 7.560 7.450 7.560 4,669,000 35,095,107 7.5166 5.040 5.033 5.040 4.966 5.040 7,004,035 5.0107 1.61%
2018-11-14 0 7.440 7.440 7.450 7.440 7.490 5,649,726 42,179,210 7.4657 4.960 4.960 4.966 4.960 4.993 8,475,237 4.9768 -0.53%
2018-11-13 0 7.480 7.470 7.480 7.450 7.500 2,288,699 17,093,472 7.4686 4.986 4.980 4.986 4.966 5.000 3,433,311 4.9787 0.27%
2018-11-12 0 7.460 7.450 7.460 7.450 7.500 2,726,183 20,382,906 7.4767 4.973 4.966 4.973 4.966 5.000 4,089,587 4.9841 0.27%
2018-11-09 0 7.440 7.440 7.450 7.440 7.490 2,542,675 18,949,709 7.4527 4.960 4.960 4.966 4.960 4.993 3,814,304 4.9681 -0.53%
2018-11-08 0 7.480 7.480 7.490 7.480 7.560 3,159,338 23,722,326 7.5086 4.986 4.986 4.993 4.986 5.040 4,739,369 5.0054 -0.53%
2018-11-07 0 7.520 7.510 7.520 7.520 7.560 1,296,299 9,762,865 7.5313 5.013 5.006 5.013 5.013 5.040 1,944,597 5.0205 -0.53%
2018-11-06 0 7.560 7.540 7.560 7.500 7.570 1,960,500 14,780,040 7.5389 5.040 5.026 5.040 5.000 5.046 2,940,975 5.0256 0.40%
2018-11-05 0 7.530 7.530 7.550 7.490 7.590 3,287,430 24,787,686 7.5401 5.020 5.020 5.033 4.993 5.060 4,931,522 5.0264 -0.53%
2018-11-02 0 7.570 7.560 7.570 7.500 7.580 4,307,248 32,552,472 7.5576 5.046 5.040 5.046 5.000 5.053 6,461,366 5.0380 1.20%
2018-11-01 0 7.480 7.470 7.480 7.430 7.500 3,464,172 25,864,138 7.4662 4.986 4.980 4.986 4.953 5.000 5,196,655 4.9771 0.27%
2018-10-31 0 7.460 7.460 7.480 7.430 7.500 2,937,600 21,906,095 7.4571 4.973 4.973 4.986 4.953 5.000 4,406,737 4.9710 -0.13%
2018-10-30 0 7.470 7.470 7.480 7.430 7.510 3,615,024 26,963,493 7.4587 4.980 4.980 4.986 4.953 5.006 5,422,951 4.9721 -0.13%
2018-10-29 0 7.480 7.470 7.480 7.450 7.510 3,030,700 22,634,985 7.4686 4.986 4.980 4.986 4.966 5.006 4,546,398 4.9787 0.00%
2018-10-26 0 7.480 7.480 7.490 7.450 7.530 3,349,611 25,037,703 7.4748 4.986 4.986 4.993 4.966 5.020 5,024,801 4.9828 -0.27%
2018-10-25 0 7.500 7.500 7.520 7.480 7.530 4,727,873 35,483,058 7.5051 5.000 5.000 5.013 4.986 5.020 7,092,352 5.0030 -0.40%
2018-10-24 0 7.530 7.510 7.530 7.450 7.530 3,688,677 27,719,129 7.5147 5.020 5.006 5.020 4.966 5.020 5,533,439 5.0094 1.07%
2018-10-23 0 7.450 7.450 7.460 7.450 7.570 5,304,250 39,813,227 7.5059 4.966 4.966 4.973 4.966 5.046 7,956,983 5.0036 -1.84%
2018-10-22 0 7.590 7.580 7.590 7.500 7.640 3,372,685 25,538,294 7.5721 5.060 5.053 5.060 5.000 5.093 5,059,414 5.0477 0.00%
2018-10-19 0 7.590 7.590 7.600 7.530 7.600 2,963,964 22,460,851 7.5780 5.060 5.060 5.066 5.020 5.066 4,446,286 5.0516 0.80%
2018-10-18 0 7.530 7.520 7.530 7.380 7.540 3,625,480 27,110,378 7.4777 5.020 5.013 5.020 4.920 5.026 5,438,636 4.9848 0.40%
2018-10-16 0 7.500 7.490 7.500 7.460 7.530 2,498,500 18,729,402 7.4963 5.000 4.993 5.000 4.973 5.020 3,748,037 4.9971 -0.40%
2018-10-15 0 7.530 7.520 7.530 7.480 7.650 4,716,453 35,471,647 7.5208 5.020 5.013 5.020 4.986 5.100 7,075,220 5.0135 -1.70%
2018-10-12 0 7.660 7.650 7.660 7.470 7.680 8,556,534 65,154,835 7.6146 5.106 5.100 5.106 4.980 5.120 12,835,782 5.0760 1.32%
2018-10-11 0 7.560 7.550 7.560 7.430 7.560 6,979,709 52,200,975 7.4790 5.040 5.033 5.040 4.953 5.040 10,470,364 4.9856 -0.40%
2018-10-10 0 7.590 7.590 7.600 7.550 7.640 3,886,576 29,531,376 7.5983 5.060 5.060 5.066 5.033 5.093 5,830,310 5.0651 1.20%
2018-10-09 0 7.500 7.500 7.510 7.410 7.540 8,346,816 62,337,424 7.4684 5.000 5.000 5.006 4.940 5.026 12,521,181 4.9786 0.00%
2018-10-08 0 7.500 7.500 7.510 7.500 7.630 6,961,752 52,444,598 7.5332 5.000 5.000 5.006 5.000 5.086 10,443,426 5.0218 -1.06%
2018-10-05 0 7.580 7.580 7.590 7.530 7.670 10,258,475 77,832,562 7.5871 5.053 5.053 5.060 5.020 5.113 15,388,889 5.0577 -1.17%
2018-10-04 0 7.670 7.670 7.680 7.670 7.820 4,282,671 33,134,293 7.7368 5.113 5.113 5.120 5.113 5.213 6,424,498 5.1575 -1.29%
2018-10-03 0 7.770 7.760 7.770 7.760 7.880 7,494,482 58,363,769 7.7876 5.180 5.173 5.180 5.173 5.253 11,242,583 5.1913 -0.64%
2018-10-02 0 7.820 7.810 7.820 7.810 7.940 4,838,933 38,063,929 7.8662 5.213 5.206 5.213 5.206 5.293 7,258,954 5.2437 -1.01%
2018-09-28 0 7.900 7.900 7.910 7.810 7.900 8,550,882 67,087,264 7.8457 5.266 5.266 5.273 5.206 5.266 12,827,304 5.2300 1.41%
2018-09-27 0 7.790 7.790 7.800 7.790 7.840 4,068,500 31,789,190 7.8135 5.193 5.193 5.200 5.193 5.226 6,103,217 5.2086 0.00%
2018-09-26 0 7.790 7.790 7.800 7.750 7.820 9,332,008 72,631,333 7.7830 5.193 5.193 5.200 5.166 5.213 13,999,082 5.1883 0.00%
2018-09-24 0 7.790 7.790 7.800 7.790 7.880 3,565,060 27,858,168 7.8142 5.193 5.193 5.200 5.193 5.253 5,347,999 5.2091 -0.51%
2018-09-21 0 7.830 7.830 7.850 7.830 7.920 6,747,828 52,892,312 7.8384 5.220 5.220 5.233 5.220 5.280 10,122,516 5.2252 -0.51%
2018-09-20 0 7.870 7.870 7.880 7.860 7.900 2,159,083 17,022,075 7.8839 5.246 5.246 5.253 5.240 5.266 3,238,872 5.2556 -0.38%
2018-09-19 0 7.900 7.900 7.920 7.870 7.920 2,473,695 19,544,620 7.9010 5.266 5.266 5.280 5.246 5.280 3,710,826 5.2669 0.38%
2018-09-18 0 7.870 7.850 7.870 7.840 7.930 4,268,826 33,549,606 7.8592 5.246 5.233 5.246 5.226 5.286 6,403,729 5.2391 -0.38%
2018-09-17 0 7.900 7.890 7.900 7.850 7.900 2,034,892 16,037,407 7.8812 5.266 5.260 5.266 5.233 5.266 3,052,571 5.2537 0.25%
2018-09-14 0 7.880 7.860 7.880 7.840 7.890 3,841,750 30,208,182 7.8631 5.253 5.240 5.253 5.226 5.260 5,763,066 5.2417 0.00%
2018-09-13 0 7.880 7.860 7.880 7.840 7.920 6,132,153 48,282,701 7.8737 5.253 5.240 5.253 5.226 5.280 9,198,933 5.2487 -0.38%
2018-09-12 0 7.910 7.900 7.910 7.850 7.910 6,370,264 50,305,495 7.8969 5.273 5.266 5.273 5.233 5.273 9,556,127 5.2642 0.64%
2018-09-11 0 7.860 7.850 7.860 7.830 7.950 6,078,065 47,999,715 7.8972 5.240 5.233 5.240 5.220 5.300 9,117,795 5.2644 0.13%
2018-09-10 0 7.850 7.850 7.880 7.840 7.910 3,628,500 28,588,855 7.8790 5.233 5.233 5.253 5.226 5.273 5,443,166 5.2522 -0.38%
2018-09-07 0 7.880 7.860 7.890 7.860 7.910 4,178,638 32,956,406 7.8869 5.253 5.240 5.260 5.240 5.273 6,268,436 5.2575 -0.25%
2018-09-06 0 7.900 7.870 7.900 7.860 7.950 4,270,739 33,703,537 7.8917 5.266 5.246 5.266 5.240 5.300 6,406,598 5.2608 0.13%
2018-09-05 0 7.890 7.900 7.930 7.870 7.990 3,990,296 31,535,191 7.9030 5.260 5.266 5.286 5.246 5.326 5,985,902 5.2682 -1.00%
2018-09-04 0 7.970 7.950 7.990 7.900 7.990 3,880,494 30,856,481 7.9517 5.313 5.300 5.326 5.266 5.326 5,821,186 5.3007 0.38%
2018-09-03 0 7.940 7.930 7.940 7.850 7.950 3,696,885 29,315,207 7.9297 5.293 5.286 5.293 5.233 5.300 5,545,751 5.2861 0.13%
2018-08-31 0 7.930 7.900 7.940 7.800 7.960 8,234,528 64,880,399 7.8791 5.286 5.266 5.293 5.200 5.306 12,352,736 5.2523 0.25%
2018-08-30 0 7.910 7.900 7.920 7.880 7.920 3,130,232 24,731,156 7.9007 5.273 5.266 5.280 5.253 5.280 4,695,707 5.2668 0.64%
2018-08-29 0 7.860 7.860 7.870 7.840 7.900 3,007,827 23,638,151 7.8589 5.240 5.240 5.246 5.226 5.266 4,512,085 5.2389 0.13%
2018-08-28 0 7.850 7.830 7.870 7.830 7.940 3,015,875 23,756,698 7.8772 5.233 5.220 5.246 5.220 5.293 4,524,158 5.2511 -1.01%
2018-08-27 0 7.930 7.900 7.930 7.840 7.930 3,206,850 25,297,525 7.8886 5.286 5.266 5.286 5.226 5.286 4,810,643 5.2587 1.28%
2018-08-24 0 7.830 7.850 7.860 7.820 7.990 6,562,852 51,910,194 7.9097 5.220 5.233 5.240 5.213 5.326 9,845,031 5.2727 -2.00%
2018-08-23 0 7.990 7.960 7.990 7.880 8.000 3,706,028 29,483,716 7.9556 5.326 5.306 5.326 5.253 5.333 5,559,467 5.3033 0.00%
2018-08-22 0 7.990 7.980 8.000 7.900 8.000 4,260,000 33,901,010 7.9580 5.326 5.320 5.333 5.266 5.333 6,390,489 5.3049 0.76%
2018-08-21 0 7.930 7.930 7.940 7.850 7.940 3,602,167 28,470,230 7.9036 5.286 5.286 5.293 5.233 5.293 5,403,664 5.2687 0.13%
2018-08-20 0 7.920 7.910 7.920 7.810 7.930 3,308,001 26,051,117 7.8752 5.280 5.273 5.280 5.206 5.286 4,962,381 5.2497 0.64%
2018-08-17 0 7.870 7.870 7.880 7.800 7.890 2,541,625 19,931,252 7.8419 5.246 5.246 5.253 5.200 5.260 3,812,729 5.2276 0.25%
2018-08-16 0 7.850 7.850 7.860 7.800 7.930 2,881,250 22,641,217 7.8581 5.233 5.233 5.240 5.200 5.286 4,322,205 5.2383 -0.63%
2018-08-15 0 7.900 7.890 7.900 7.770 7.900 7,618,294 59,919,910 7.8653 5.266 5.260 5.266 5.180 5.266 11,428,315 5.2431 1.54%
2018-08-14 0 7.780 7.790 7.800 7.700 7.800 3,437,377 26,671,492 7.7593 5.186 5.193 5.200 5.133 5.200 5,156,460 5.1724 1.04%
2018-08-13 0 7.700 7.700 7.730 7.650 7.740 3,580,585 27,553,496 7.6952 5.133 5.133 5.153 5.100 5.160 5,371,288 5.1298 -0.26%
2018-08-10 0 7.720 7.710 7.740 7.710 7.790 3,399,773 26,278,948 7.7296 5.146 5.140 5.160 5.140 5.193 5,100,049 5.1527 -0.64%
2018-08-09 0 7.770 7.760 7.780 7.760 7.880 3,933,317 30,668,342 7.7971 5.180 5.173 5.186 5.173 5.253 5,900,427 5.1976 -0.51%
2018-08-08 0 7.810 7.810 7.820 7.800 7.870 3,343,500 26,137,762 7.8175 5.206 5.206 5.213 5.200 5.246 5,015,633 5.2113 -1.01%
2018-08-07 0 7.890 7.870 7.900 7.800 7.900 5,109,354 40,129,661 7.8542 5.260 5.246 5.266 5.200 5.266 7,664,617 5.2357 0.37%
2018-08-06 0 8.060 8.050 8.060 7.970 8.060 6,537,349 52,508,139 8.0320 5.240 5.234 5.240 5.182 5.240 10,055,286 5.2219 1.26%
2018-08-03 0 7.960 7.960 7.970 7.870 7.980 4,920,124 39,057,884 7.9384 5.175 5.175 5.182 5.117 5.188 7,567,785 5.1611 0.63%
2018-08-02 0 7.910 7.900 7.930 7.880 8.010 6,868,818 54,404,462 7.9205 5.143 5.136 5.156 5.123 5.208 10,565,128 5.1494 -0.25%
2018-08-01 0 7.930 7.920 7.960 7.920 8.050 6,426,444 51,149,575 7.9592 5.156 5.149 5.175 5.149 5.234 9,884,700 5.1746 -1.12%
2018-07-31 0 8.020 8.000 8.060 7.990 8.100 4,617,307 37,099,681 8.0349 5.214 5.201 5.240 5.195 5.266 7,102,014 5.2238 -0.25%
2018-07-30 0 8.040 8.030 8.050 7.970 8.080 3,963,018 31,750,423 8.0117 5.227 5.221 5.234 5.182 5.253 6,095,633 5.2087 0.75%
2018-07-27 0 7.980 7.980 8.000 7.950 8.010 4,195,699 33,481,418 7.9799 5.188 5.188 5.201 5.169 5.208 6,453,526 5.1881 0.25%
2018-07-26 0 7.960 7.960 7.970 7.960 8.020 3,676,886 29,334,295 7.9780 5.175 5.175 5.182 5.175 5.214 5,655,525 5.1868 -0.13%
2018-07-25 0 7.970 7.970 7.980 7.910 8.100 10,510,000 83,851,007 7.9782 5.182 5.182 5.188 5.143 5.266 16,165,736 5.1870 -1.60%
2018-07-24 0 8.100 8.090 8.100 8.070 8.200 4,538,283 36,776,999 8.1037 5.266 5.260 5.266 5.247 5.331 6,980,465 5.2686 -1.22%
2018-07-23 0 8.200 8.170 8.230 8.150 8.250 3,909,051 32,084,976 8.2079 5.331 5.312 5.351 5.299 5.364 6,012,625 5.3363 0.00%
2018-07-20 0 8.200 8.160 8.200 8.030 8.250 6,405,020 52,288,011 8.1636 5.331 5.305 5.331 5.221 5.364 9,851,747 5.3075 1.49%
2018-07-19 0 8.080 8.060 8.100 8.060 8.200 4,761,634 38,691,655 8.1257 5.253 5.240 5.266 5.240 5.331 7,324,007 5.2829 -1.10%
2018-07-18 0 8.170 8.140 8.200 8.010 8.200 10,468,546 85,039,882 8.1234 5.312 5.292 5.331 5.208 5.331 16,101,974 5.2813 0.86%
2018-07-17 0 8.100 8.090 8.100 7.910 8.100 8,171,725 65,430,620 8.0070 5.266 5.260 5.266 5.143 5.266 12,569,167 5.2056 2.14%
2018-07-16 0 7.930 7.910 7.930 7.850 7.940 2,618,000 20,710,753 7.9109 5.156 5.143 5.156 5.104 5.162 4,026,822 5.1432 0.51%
2018-07-13 0 7.890 7.870 7.900 7.850 7.940 5,259,457 41,536,070 7.8974 5.130 5.117 5.136 5.104 5.162 8,089,723 5.1344 0.51%
2018-07-12 0 7.850 7.840 7.870 7.810 7.880 3,569,748 27,985,885 7.8397 5.104 5.097 5.117 5.078 5.123 5,490,733 5.0969 -0.25%
2018-07-11 0 7.870 7.850 7.880 7.800 7.880 2,558,505 20,067,952 7.8436 5.117 5.104 5.123 5.071 5.123 3,935,311 5.0995 0.38%
2018-07-10 0 7.840 7.840 7.880 7.820 7.880 2,707,092 21,252,783 7.8508 5.097 5.097 5.123 5.084 5.123 4,163,857 5.1041 -0.25%
2018-07-09 0 7.860 7.840 7.860 7.810 7.860 4,087,471 32,047,145 7.8403 5.110 5.097 5.110 5.078 5.110 6,287,058 5.0973 0.38%
2018-07-06 0 7.830 7.800 7.840 7.730 7.860 5,798,540 45,199,729 7.7950 5.091 5.071 5.097 5.026 5.110 8,918,902 5.0679 0.13%
2018-07-05 0 7.820 7.800 7.830 7.740 7.830 6,411,376 49,981,624 7.7958 5.084 5.071 5.091 5.032 5.091 9,861,523 5.0683 -0.13%
2018-07-04 0 7.830 7.830 7.840 7.530 7.920 19,068,716 147,971,163 7.7599 5.091 5.091 5.097 4.896 5.149 29,330,145 5.0450 4.40%
2018-07-03 0 7.500 7.470 7.520 7.380 7.520 5,071,497 37,742,062 7.4420 4.876 4.857 4.889 4.798 4.889 7,800,617 4.8383 0.27%
2018-06-29 0 7.480 7.470 7.510 7.450 7.560 6,420,550 48,109,322 7.4930 4.863 4.857 4.883 4.844 4.915 9,875,634 4.8715 -0.13%
2018-06-28 0 7.490 7.480 7.530 7.480 7.600 3,660,256 27,597,248 7.5397 4.870 4.863 4.896 4.863 4.941 5,629,946 4.9019 -1.32%
2018-06-27 0 7.590 7.580 7.600 7.570 7.630 3,369,009 25,588,433 7.5952 4.935 4.928 4.941 4.922 4.961 5,181,970 4.9380 -0.65%
2018-06-26 0 7.640 7.620 7.670 7.450 7.670 5,933,375 44,780,528 7.5472 4.967 4.954 4.987 4.844 4.987 9,126,296 4.9068 2.14%
2018-06-25 0 7.480 7.470 7.480 7.450 7.510 3,374,275 25,255,173 7.4846 4.863 4.857 4.863 4.844 4.883 5,190,070 4.8661 0.40%
2018-06-22 0 7.450 7.430 7.450 7.420 7.490 4,876,269 36,347,054 7.4539 4.844 4.831 4.844 4.824 4.870 7,500,331 4.8461 -0.13%
2018-06-21 0 7.460 7.460 7.470 7.460 7.530 1,869,808 14,004,680 7.4899 4.850 4.850 4.857 4.850 4.896 2,876,006 4.8695 -0.13%
2018-06-20 0 7.470 7.470 7.500 7.470 7.530 4,924,128 36,849,888 7.4835 4.857 4.857 4.876 4.857 4.896 7,573,944 4.8653 -0.40%
2018-06-19 0 7.500 7.480 7.490 7.450 7.630 6,233,737 46,773,597 7.5033 4.876 4.863 4.870 4.844 4.961 9,588,292 4.8782 -0.27%
2018-06-15 0 7.520 7.500 7.580 7.450 7.600 6,647,161 49,919,699 7.5099 4.889 4.876 4.928 4.844 4.941 10,224,191 4.8825 0.94%
2018-06-14 0 7.450 7.450 7.460 7.450 7.600 7,031,647 52,711,053 7.4963 4.844 4.844 4.850 4.844 4.941 10,815,580 4.8736 -0.53%
2018-06-13 0 7.490 7.480 7.490 7.480 7.580 2,727,224 20,489,891 7.5131 4.870 4.863 4.870 4.863 4.928 4,194,822 4.8846 0.13%
2018-06-12 0 7.480 7.480 7.520 7.480 7.520 2,697,905 20,225,208 7.4966 4.863 4.863 4.889 4.863 4.889 4,149,726 4.8739 -0.13%
2018-06-11 0 7.490 7.480 7.550 7.480 7.560 2,821,697 21,192,854 7.5107 4.870 4.863 4.909 4.863 4.915 4,340,134 4.8830 -0.40%
2018-06-08 0 7.520 7.490 7.540 7.480 7.560 2,485,003 18,680,130 7.5171 4.889 4.870 4.902 4.863 4.915 3,822,255 4.8872 0.00%
2018-06-07 0 7.520 7.490 7.530 7.470 7.530 3,806,938 28,568,280 7.5043 4.889 4.870 4.896 4.857 4.896 5,855,562 4.8788 0.40%
2018-06-06 0 7.490 7.480 7.500 7.470 7.530 3,503,241 26,260,204 7.4960 4.870 4.863 4.876 4.857 4.896 5,388,437 4.8734 -0.13%
2018-06-05 0 7.500 7.500 7.520 7.500 7.580 4,677,955 35,245,821 7.5345 4.876 4.876 4.889 4.876 4.928 7,195,298 4.8985 -0.40%
2018-06-04 0 7.530 7.520 7.560 7.490 7.580 2,050,460 15,458,101 7.5388 4.896 4.889 4.915 4.870 4.928 3,153,872 4.9013 0.27%
2018-06-01 0 7.510 7.500 7.540 7.490 7.560 4,829,917 36,419,809 7.5405 4.883 4.876 4.902 4.870 4.915 7,429,035 4.9024 -0.92%
2018-05-31 0 7.580 7.560 7.600 7.450 7.600 9,682,500 73,263,284 7.5666 4.928 4.915 4.941 4.844 4.941 14,892,934 4.9193 1.61%
2018-05-30 0 7.460 7.440 7.480 7.430 7.520 4,235,217 31,632,854 7.4690 4.850 4.837 4.863 4.831 4.889 6,514,310 4.8559 -0.27%
2018-05-29 0 7.480 7.470 7.480 7.460 7.560 1,852,244 13,888,067 7.4980 4.863 4.857 4.863 4.850 4.915 2,848,990 4.8747 -1.06%
2018-05-28 0 7.560 7.540 7.580 7.460 7.580 5,287,872 39,855,044 7.5371 4.915 4.902 4.928 4.850 4.928 8,133,429 4.9002 1.20%
2018-05-25 0 7.470 7.450 7.470 7.410 7.480 3,724,238 27,808,053 7.4668 4.857 4.844 4.857 4.818 4.863 5,728,358 4.8545 0.81%
2018-05-24 0 7.410 7.400 7.420 7.400 7.460 3,313,602 24,628,374 7.4325 4.818 4.811 4.824 4.811 4.850 5,096,747 4.8322 -0.40%
2018-05-23 0 7.440 7.430 7.460 7.400 7.480 5,297,407 39,381,466 7.4341 4.837 4.831 4.850 4.811 4.863 8,148,095 4.8332 0.00%
2018-05-21 0 7.440 7.440 7.450 7.350 7.500 3,758,500 27,918,940 7.4282 4.837 4.837 4.844 4.779 4.876 5,781,058 4.8294 1.64%
2018-05-18 0 7.320 7.300 7.320 7.270 7.350 4,017,299 29,423,427 7.3242 4.759 4.746 4.759 4.727 4.779 6,179,124 4.7617 0.69%
2018-05-17 0 7.270 7.250 7.270 7.250 7.310 5,355,000 38,951,437 7.2738 4.727 4.714 4.727 4.714 4.753 8,236,681 4.7290 0.00%
2018-05-16 0 7.270 7.270 7.280 7.270 7.320 4,122,355 30,021,053 7.2825 4.727 4.727 4.733 4.727 4.759 6,340,714 4.7346 -0.27%
2018-05-15 0 7.290 7.280 7.290 7.280 7.340 4,025,460 29,370,748 7.2962 4.740 4.733 4.740 4.733 4.772 6,191,677 4.7436 -0.27%
2018-05-14 0 7.310 7.300 7.310 7.300 7.350 2,689,794 19,700,525 7.3242 4.753 4.746 4.753 4.746 4.779 4,137,250 4.7617 0.14%
2018-05-11 0 7.300 7.280 7.340 7.270 7.340 6,074,001 44,270,034 7.2884 4.746 4.733 4.772 4.727 4.772 9,342,597 4.7385 0.14%
2018-05-10 0 7.290 7.280 7.300 7.280 7.340 5,795,184 42,372,926 7.3117 4.740 4.733 4.746 4.733 4.772 8,913,741 4.7537 -0.27%
2018-05-09 0 7.310 7.310 7.330 7.280 7.330 2,553,381 18,641,334 7.3006 4.753 4.753 4.766 4.733 4.766 3,927,429 4.7464 0.41%
2018-05-08 0 7.280 7.270 7.280 7.270 7.300 2,362,441 17,225,704 7.2915 4.733 4.727 4.733 4.727 4.746 3,633,739 4.7405 -0.27%
2018-05-07 0 7.300 7.290 7.300 7.270 7.340 1,735,013 12,663,655 7.2989 4.746 4.740 4.746 4.727 4.772 2,668,674 4.7453 0.14%
2018-05-04 0 7.290 7.280 7.300 7.280 7.320 2,645,250 19,303,115 7.2973 4.740 4.733 4.746 4.733 4.759 4,068,736 4.7443 0.14%
2018-05-03 0 7.280 7.260 7.290 7.270 7.300 2,591,496 18,891,778 7.2899 4.733 4.720 4.740 4.727 4.746 3,986,055 4.7395 -0.14%
2018-05-02 0 7.290 7.280 7.300 7.260 7.320 3,461,024 25,253,530 7.2965 4.740 4.733 4.746 4.720 4.759 5,323,501 4.7438 -0.14%
2018-04-30 0 7.300 7.270 7.300 7.240 7.330 3,974,892 28,945,217 7.2820 4.746 4.727 4.746 4.707 4.766 6,113,897 4.7343 0.27%
2018-04-27 0 7.280 7.250 7.280 7.230 7.310 3,385,278 24,579,716 7.2608 4.733 4.714 4.733 4.701 4.753 5,206,994 4.7205 0.28%
2018-04-26 0 7.260 7.250 7.270 7.250 7.310 5,225,000 37,967,385 7.2665 4.720 4.714 4.727 4.714 4.753 8,036,724 4.7242 -0.55%
2018-04-25 0 7.300 7.290 7.300 7.290 7.300 2,129,750 15,537,917 7.2957 4.746 4.740 4.746 4.740 4.746 3,275,830 4.7432 -0.14%
2018-04-24 0 7.310 7.290 7.310 7.260 7.320 3,242,804 23,658,173 7.2956 4.753 4.740 4.753 4.720 4.759 4,987,851 4.7432 0.69%
2018-04-23 0 7.260 7.240 7.260 7.230 7.300 4,986,070 36,176,313 7.2555 4.720 4.707 4.720 4.701 4.746 7,669,219 4.7171 -0.41%
2018-04-20 0 7.290 7.280 7.290 7.280 7.340 5,375,879 39,308,871 7.3121 4.740 4.733 4.740 4.733 4.772 8,268,795 4.7539 -0.41%
2018-04-19 0 7.320 7.310 7.320 7.310 7.450 7,167,194 52,792,501 7.3659 4.759 4.753 4.759 4.753 4.844 11,024,069 4.7888 -1.74%
2018-04-18 0 7.450 7.420 7.450 7.410 7.550 3,069,400 22,846,574 7.4433 4.844 4.824 4.844 4.818 4.909 4,721,133 4.8392 -0.93%
2018-04-17 0 7.520 7.510 7.570 7.480 7.570 5,586,500 41,932,885 7.5061 4.889 4.883 4.922 4.863 4.922 8,592,758 4.8800 0.40%
2018-04-16 0 7.490 7.480 7.510 7.400 7.510 4,099,500 30,598,657 7.4640 4.870 4.863 4.883 4.811 4.883 6,305,560 4.8526 -0.13%
2018-04-13 0 7.500 7.520 7.530 7.450 7.530 4,290,375 32,092,746 7.4802 4.876 4.889 4.896 4.844 4.896 6,599,150 4.8632 -0.40%
2018-04-12 0 7.530 7.510 7.520 7.490 7.590 4,447,000 33,493,219 7.5316 4.896 4.883 4.889 4.870 4.935 6,840,060 4.8966 -0.79%
2018-04-11 0 7.590 7.580 7.600 7.570 7.660 2,960,735 22,473,549 7.5905 4.935 4.928 4.941 4.922 4.980 4,553,992 4.9349 -0.78%
2018-04-10 0 7.650 7.630 7.680 7.560 7.680 7,198,996 54,810,317 7.6136 4.974 4.961 4.993 4.915 4.993 11,072,984 4.9499 0.26%
2018-04-09 0 7.630 7.620 7.650 7.550 7.660 7,055,980 53,593,393 7.5955 4.961 4.954 4.974 4.909 4.980 10,853,007 4.9381 1.06%
2018-04-06 0 7.550 7.530 7.560 7.510 7.700 10,163,044 76,965,851 7.5731 4.909 4.896 4.915 4.883 5.006 15,632,073 4.9236 -1.69%
2018-04-04 0 7.680 7.650 7.700 7.650 7.760 6,964,950 53,626,693 7.6995 4.993 4.974 5.006 4.974 5.045 10,712,992 5.0058 -0.78%
2018-04-03 0 7.740 7.710 7.750 7.570 7.750 15,185,879 116,611,722 7.6790 5.032 5.013 5.039 4.922 5.039 23,357,841 4.9924 1.84%
2018-03-29 0 7.600 7.570 7.580 7.460 7.600 13,907,191 105,036,097 7.5526 4.941 4.922 4.928 4.850 4.941 21,391,054 4.9103 1.20%
2018-03-28 0 7.510 7.490 7.500 7.450 7.540 9,880,321 74,211,177 7.5110 4.883 4.870 4.876 4.844 4.902 15,197,208 4.8832 0.40%
2018-03-27 0 7.480 7.460 7.480 7.400 7.550 13,070,229 97,626,493 7.4694 4.863 4.850 4.863 4.811 4.909 20,103,698 4.8561 0.15%
2018-03-26 0 7.670 7.660 7.680 7.610 7.700 12,927,119 98,852,232 7.6469 4.856 4.849 4.862 4.818 4.875 20,419,215 4.8411 0.26%
2018-03-23 0 7.650 7.630 7.650 7.420 7.650 11,410,750 86,953,047 7.6203 4.843 4.830 4.843 4.697 4.843 18,024,013 4.8243 0.00%
2018-03-22 0 7.650 7.640 7.660 7.560 7.660 12,154,127 92,653,684 7.6232 4.843 4.837 4.849 4.786 4.849 19,198,224 4.8262 0.79%
2018-03-21 0 7.590 7.590 7.600 7.530 7.620 10,128,002 76,802,502 7.5832 4.805 4.805 4.811 4.767 4.824 15,997,830 4.8008 0.00%
2018-03-20 0 7.590 7.570 7.590 7.490 7.590 6,536,500 49,345,775 7.5493 4.805 4.792 4.805 4.742 4.805 10,324,822 4.7793 0.00%
2018-03-19 0 7.590 7.570 7.600 7.470 7.600 10,496,200 79,211,707 7.5467 4.805 4.792 4.811 4.729 4.811 16,579,422 4.7777 0.80%
2018-03-16 0 7.530 7.510 7.580 7.390 7.600 18,453,758 138,164,087 7.4870 4.767 4.754 4.799 4.679 4.811 29,148,896 4.7399 1.76%
2018-03-15 0 7.400 7.400 7.420 7.370 7.420 4,737,162 35,067,625 7.4027 4.685 4.685 4.697 4.666 4.697 7,482,652 4.6865 -0.27%
2018-03-14 0 7.420 7.390 7.420 7.340 7.420 10,690,476 79,031,932 7.3927 4.697 4.679 4.697 4.647 4.697 16,886,294 4.6802 0.95%
2018-03-13 0 7.350 7.340 7.380 7.320 7.400 11,220,330 82,717,710 7.3721 4.653 4.647 4.672 4.634 4.685 17,723,232 4.6672 0.27%
2018-03-12 0 7.330 7.320 7.350 7.320 7.400 6,255,194 46,019,013 7.3569 4.641 4.634 4.653 4.634 4.685 9,880,481 4.6576 -0.41%
2018-03-09 0 7.360 7.340 7.360 7.340 7.400 5,152,000 37,973,616 7.3707 4.660 4.647 4.660 4.647 4.685 8,137,915 4.6663 -0.14%
2018-03-08 0 7.370 7.340 7.370 7.330 7.380 4,362,027 32,091,469 7.3570 4.666 4.647 4.666 4.641 4.672 6,890,102 4.6576 0.55%
2018-03-07 0 7.330 7.310 7.350 7.280 7.370 5,124,999 37,581,507 7.3330 4.641 4.628 4.653 4.609 4.666 8,095,265 4.6424 -0.27%
2018-03-06 0 7.350 7.340 7.350 7.280 7.350 3,198,465 23,431,538 7.3259 4.653 4.647 4.653 4.609 4.653 5,052,181 4.6379 0.96%
2018-03-05 0 7.280 7.280 7.300 7.250 7.330 4,159,962 30,315,979 7.2876 4.609 4.609 4.622 4.590 4.641 6,570,927 4.6137 -0.68%
2018-03-02 0 7.330 7.330 7.340 7.310 7.340 4,644,597 34,026,430 7.3260 4.641 4.641 4.647 4.628 4.647 7,336,439 4.6380 -0.14%
2018-03-01 0 7.340 7.320 7.340 7.300 7.350 3,956,480 29,001,687 7.3302 4.647 4.634 4.647 4.622 4.653 6,249,514 4.6406 0.00%
2018-02-28 0 7.340 7.320 7.340 7.310 7.380 7,141,651 52,410,544 7.3387 4.647 4.634 4.647 4.628 4.672 11,280,697 4.6460 0.00%
2018-02-27 0 7.340 7.330 7.360 7.330 7.380 4,830,250 35,529,310 7.3556 4.647 4.641 4.660 4.641 4.672 7,629,690 4.6567 -0.14%
2018-02-26 0 7.350 7.330 7.350 7.290 7.350 3,219,368 23,575,862 7.3231 4.653 4.641 4.653 4.615 4.653 5,085,199 4.6362 0.55%
2018-02-23 0 7.310 7.290 7.330 7.290 7.350 3,629,524 26,554,302 7.3162 4.628 4.615 4.641 4.615 4.653 5,733,066 4.6318 0.14%
2018-02-22 0 7.300 7.290 7.310 7.280 7.380 8,483,053 62,211,193 7.3336 4.622 4.615 4.628 4.609 4.672 13,399,527 4.6428 0.41%
2018-02-21 0 7.270 7.260 7.280 7.200 7.280 3,923,794 28,445,571 7.2495 4.603 4.596 4.609 4.558 4.609 6,197,885 4.5896 0.14%
2018-02-20 0 7.260 7.240 7.260 7.210 7.260 4,670,041 33,825,455 7.2431 4.596 4.584 4.596 4.565 4.596 7,376,630 4.5855 0.69%
2018-02-15 0 7.210 7.200 7.230 7.180 7.260 2,573,481 18,566,248 7.2144 4.565 4.558 4.577 4.546 4.596 4,064,979 4.5674 -0.41%
2018-02-14 0 7.240 7.240 7.300 7.140 7.300 10,557,310 75,995,614 7.1984 4.584 4.584 4.622 4.520 4.622 16,675,949 4.5572 1.54%
2018-02-13 0 7.130 7.120 7.130 7.120 7.160 3,957,797 28,259,406 7.1402 4.514 4.508 4.514 4.508 4.533 6,251,595 4.5204 -0.14%
2018-02-12 0 7.140 7.130 7.140 7.120 7.190 4,764,250 33,998,245 7.1361 4.520 4.514 4.520 4.508 4.552 7,525,439 4.5178 0.14%
2018-02-09 0 7.130 7.110 7.140 7.080 7.140 10,447,219 74,116,444 7.0944 4.514 4.501 4.520 4.482 4.520 16,502,054 4.4913 -0.14%
2018-02-08 0 7.140 7.120 7.130 7.100 7.160 6,685,859 47,676,062 7.1309 4.520 4.508 4.514 4.495 4.533 10,560,744 4.5145 -0.14%
2018-02-07 0 7.150 7.130 7.140 7.130 7.200 10,412,904 74,495,780 7.1542 4.527 4.514 4.520 4.514 4.558 16,447,851 4.5292 0.28%
2018-02-06 0 7.130 7.130 7.150 7.090 7.160 13,841,623 98,674,790 7.1288 4.514 4.514 4.527 4.489 4.533 21,863,733 4.5132 -0.70%
2018-02-05 0 7.180 7.180 7.190 7.180 7.230 7,082,526 50,941,671 7.1926 4.546 4.546 4.552 4.546 4.577 11,187,305 4.5535 -0.69%
2018-02-02 0 7.230 7.220 7.230 7.220 7.260 4,183,913 30,256,612 7.2317 4.577 4.571 4.577 4.571 4.596 6,608,759 4.5783 -0.14%
2018-02-01 0 7.240 7.240 7.250 7.230 7.260 6,253,551 45,290,027 7.2423 4.584 4.584 4.590 4.577 4.596 9,877,886 4.5850 0.14%
2018-01-31 0 7.230 7.230 7.260 7.220 7.260 5,292,327 38,313,062 7.2394 4.577 4.577 4.596 4.571 4.596 8,359,570 4.5831 0.00%
2018-01-30 0 7.230 7.230 7.240 7.220 7.260 6,789,056 49,118,147 7.2349 4.577 4.577 4.584 4.571 4.596 10,723,750 4.5803 0.00%
2018-01-29 0 7.230 7.230 7.240 7.200 7.260 6,124,157 44,309,054 7.2351 4.577 4.577 4.584 4.558 4.596 9,673,499 4.5805 -0.28%
2018-01-26 0 7.250 7.230 7.240 7.230 7.260 6,263,565 45,415,187 7.2507 4.590 4.577 4.584 4.577 4.596 9,893,703 4.5903 0.00%
2018-01-25 0 7.250 7.230 7.250 7.180 7.250 5,204,667 37,649,271 7.2338 4.590 4.577 4.590 4.546 4.590 8,221,106 4.5796 0.55%
2018-01-24 0 7.210 7.200 7.210 7.180 7.220 4,949,808 35,655,729 7.2035 4.565 4.558 4.565 4.546 4.571 7,818,540 4.5604 0.14%
2018-01-23 0 7.200 7.200 7.210 7.160 7.220 5,923,259 42,620,280 7.1954 4.558 4.558 4.565 4.533 4.571 9,356,168 4.5553 0.00%
2018-01-22 0 7.200 7.190 7.200 7.180 7.220 4,547,946 32,753,302 7.2018 4.558 4.552 4.558 4.546 4.571 7,183,773 4.5593 -0.28%
2018-01-19 0 7.220 7.200 7.220 7.180 7.230 11,323,985 81,687,187 7.2136 4.571 4.558 4.571 4.546 4.577 17,886,962 4.5669 0.56%
2018-01-18 0 7.180 7.170 7.190 7.160 7.190 5,380,139 38,627,030 7.1796 4.546 4.539 4.552 4.533 4.552 8,498,275 4.5453 0.14%
2018-01-17 0 7.170 7.170 7.180 7.170 7.190 6,495,301 46,638,202 7.1803 4.539 4.539 4.546 4.539 4.552 10,259,745 4.5457 0.00%
2018-01-16 0 7.170 7.160 7.170 7.150 7.180 3,457,961 24,787,393 7.1682 4.539 4.533 4.539 4.527 4.546 5,462,072 4.5381 0.14%
2018-01-15 0 7.160 7.160 7.180 7.150 7.190 3,401,642 24,396,696 7.1720 4.533 4.533 4.546 4.527 4.552 5,373,112 4.5405 -0.28%
2018-01-12 0 7.180 7.150 7.180 7.140 7.180 6,524,671 46,705,240 7.1583 4.546 4.527 4.546 4.520 4.546 10,306,137 4.5318 0.42%
2018-01-11 0 7.150 7.140 7.150 7.140 7.170 2,292,928 16,394,272 7.1499 4.527 4.520 4.527 4.520 4.539 3,621,827 4.5265 0.00%
2018-01-10 0 7.150 7.150 7.160 7.130 7.160 4,699,283 33,620,385 7.1544 4.527 4.527 4.533 4.514 4.533 7,422,819 4.5293 0.14%
2018-01-09 0 7.140 7.120 7.140 7.120 7.160 4,882,416 34,859,401 7.1398 4.520 4.508 4.520 4.508 4.533 7,712,090 4.5201 -0.14%
2018-01-08 0 7.150 7.140 7.150 7.140 7.150 2,284,590 16,331,219 7.1484 4.527 4.520 4.527 4.520 4.527 3,608,657 4.5256 0.14%
2018-01-05 0 7.140 7.120 7.140 7.120 7.150 3,153,159 22,499,730 7.1356 4.520 4.508 4.520 4.508 4.527 4,980,617 4.5175 0.28%
2018-01-04 0 7.120 7.110 7.120 7.110 7.140 5,689,848 40,508,672 7.1195 4.508 4.501 4.508 4.501 4.520 8,987,480 4.5072 -0.14%
2018-01-03 0 7.130 7.120 7.130 7.110 7.160 4,572,559 32,583,374 7.1259 4.514 4.508 4.514 4.501 4.533 7,222,651 4.5113 -0.42%
2018-01-02 0 7.160 7.150 7.160 7.120 7.160 3,447,086 24,653,487 7.1520 4.533 4.527 4.533 4.508 4.533 5,444,894 4.5278 0.14%
2017-12-29 0 7.150 7.140 7.150 7.110 7.170 4,793,929 34,162,084 7.1261 4.527 4.520 4.527 4.501 4.539 7,572,319 4.5114 -0.14%
2017-12-28 0 7.160 7.150 7.160 7.100 7.160 2,669,910 19,065,402 7.1408 4.533 4.527 4.533 4.495 4.533 4,217,294 4.5208 0.56%
2017-12-27 0 7.120 7.100 7.120 7.090 7.120 2,524,882 17,948,889 7.1088 4.508 4.495 4.508 4.489 4.508 3,988,213 4.5005 0.28%
2017-12-22 0 7.100 7.090 7.110 7.090 7.110 4,993,500 35,443,100 7.0978 4.495 4.489 4.501 4.489 4.501 7,887,554 4.4935 0.14%
2017-12-21 0 7.090 7.090 7.100 7.090 7.120 5,799,406 41,178,465 7.1005 4.489 4.489 4.495 4.489 4.508 9,160,534 4.4952 0.00%
2017-12-20 0 7.090 7.090 7.100 7.090 7.130 5,198,277 36,935,295 7.1053 4.489 4.489 4.495 4.489 4.514 8,211,012 4.4983 -0.42%
2017-12-19 0 7.120 7.110 7.130 7.080 7.140 7,900,117 56,136,559 7.1058 4.508 4.501 4.514 4.482 4.520 12,478,742 4.4986 0.00%
2017-12-18 0 7.120 7.120 7.130 7.120 7.160 2,832,317 20,185,436 7.1268 4.508 4.508 4.514 4.508 4.533 4,473,827 4.5119 0.28%
2017-12-15 0 7.100 7.100 7.130 7.100 7.160 7,700,622 54,902,988 7.1297 4.495 4.495 4.514 4.495 4.533 12,163,627 4.5137 -0.28%
2017-12-14 0 7.120 7.120 7.140 7.120 7.170 9,571,363 68,301,524 7.1360 4.508 4.508 4.520 4.508 4.539 15,118,583 4.5177 -0.70%
2017-12-13 0 7.170 7.150 7.180 7.130 7.190 7,303,126 52,368,685 7.1707 4.539 4.527 4.546 4.514 4.552 11,535,757 4.5397 0.56%
2017-12-12 0 7.130 7.120 7.130 7.120 7.190 7,712,426 54,991,450 7.1302 4.514 4.508 4.514 4.508 4.552 12,182,272 4.5141 0.14%
2017-12-11 0 7.120 7.120 7.130 7.120 7.190 3,047,500 21,776,312 7.1456 4.508 4.508 4.514 4.508 4.552 4,813,722 4.5238 -0.28%
2017-12-08 0 7.140 7.130 7.140 7.130 7.170 2,525,500 18,042,500 7.1441 4.520 4.514 4.520 4.514 4.539 3,989,189 4.5228 0.14%
2017-12-07 0 7.130 7.130 7.140 7.120 7.150 2,912,601 20,782,488 7.1354 4.514 4.514 4.520 4.508 4.527 4,600,640 4.5173 -0.14%
2017-12-06 0 7.140 7.130 7.140 7.130 7.180 3,307,962 23,669,907 7.1554 4.520 4.514 4.520 4.514 4.546 5,225,138 4.5300 -0.14%
2017-12-05 0 7.150 7.130 7.150 7.120 7.200 3,453,901 24,696,059 7.1502 4.527 4.514 4.527 4.508 4.558 5,455,659 4.5267 -0.56%
2017-12-04 0 7.190 7.170 7.190 7.150 7.210 3,191,021 22,941,251 7.1893 4.552 4.539 4.552 4.527 4.565 5,040,423 4.5515 -0.14%
2017-12-01 0 7.200 7.170 7.200 7.150 7.200 3,669,572 26,345,621 7.1795 4.558 4.539 4.558 4.527 4.558 5,796,325 4.5452 0.42%
2017-11-30 0 7.170 7.210 7.220 6.890 7.250 16,960,137 121,165,680 7.1441 4.539 4.565 4.571 4.362 4.590 26,789,626 4.5229 0.00%
2017-11-29 0 7.170 7.160 7.170 7.160 7.250 3,520,416 25,284,583 7.1823 4.539 4.533 4.539 4.533 4.590 5,560,723 4.5470 -0.69%
2017-11-28 0 7.220 7.210 7.220 7.200 7.280 5,602,759 40,450,293 7.2197 4.571 4.565 4.571 4.558 4.609 8,849,918 4.5707 0.42%
2017-11-27 0 7.190 7.190 7.200 7.160 7.200 3,570,348 25,670,827 7.1900 4.552 4.552 4.558 4.533 4.558 5,639,594 4.5519 0.42%
2017-11-24 0 7.160 7.140 7.160 7.140 7.190 1,561,250 11,166,706 7.1524 4.533 4.520 4.533 4.520 4.552 2,466,095 4.5281 0.00%
2017-11-23 0 7.160 7.130 7.170 7.130 7.190 3,467,960 24,771,752 7.1430 4.533 4.514 4.539 4.514 4.552 5,477,866 4.5222 0.42%
2017-11-22 0 7.130 7.130 7.140 7.130 7.170 3,361,838 23,987,201 7.1351 4.514 4.514 4.520 4.514 4.539 5,310,239 4.5172 -0.42%
2017-11-21 0 7.160 7.150 7.160 7.110 7.190 7,566,874 54,066,168 7.1451 4.533 4.527 4.533 4.501 4.552 11,952,364 4.5235 -0.14%
2017-11-20 0 7.170 7.160 7.170 7.160 7.210 2,966,090 21,299,281 7.1809 4.539 4.533 4.539 4.533 4.565 4,685,130 4.5461 -0.14%
2017-11-17 0 7.180 7.160 7.180 7.160 7.230 2,736,382 19,675,125 7.1902 4.546 4.533 4.546 4.533 4.577 4,322,291 4.5520 -0.42%
2017-11-16 0 7.210 7.210 7.220 7.160 7.230 5,180,260 37,328,686 7.2059 4.565 4.565 4.571 4.533 4.577 8,182,553 4.5620 0.14%
2017-11-15 0 7.200 7.170 7.200 7.180 7.210 4,187,856 30,129,406 7.1945 4.558 4.539 4.558 4.546 4.565 6,614,988 4.5547 0.28%
2017-11-14 0 7.180 7.170 7.190 7.160 7.200 2,181,848 15,669,890 7.1819 4.546 4.539 4.552 4.533 4.558 3,446,369 4.5468 -0.28%
2017-11-13 0 7.200 7.160 7.210 7.160 7.220 3,186,450 22,889,141 7.1833 4.558 4.533 4.565 4.533 4.571 5,033,202 4.5476 0.28%
2017-11-10 0 7.180 7.180 7.200 7.160 7.200 1,968,609 14,139,036 7.1822 4.546 4.546 4.558 4.533 4.558 3,109,544 4.5470 0.14%
2017-11-09 0 7.170 7.170 7.180 7.160 7.210 3,094,645 22,224,552 7.1816 4.539 4.539 4.546 4.533 4.565 4,888,191 4.5466 -0.55%
2017-11-08 0 7.210 7.190 7.210 7.190 7.230 3,212,967 23,159,326 7.2081 4.565 4.552 4.565 4.552 4.577 5,075,088 4.5633 0.14%
2017-11-07 0 7.200 7.190 7.220 7.180 7.230 3,890,614 28,007,107 7.1986 4.558 4.552 4.571 4.546 4.577 6,145,475 4.5574 -0.14%
2017-11-06 0 7.210 7.200 7.220 7.150 7.220 5,114,000 36,796,260 7.1952 4.565 4.558 4.571 4.527 4.571 8,077,892 4.5552 0.28%
2017-11-03 0 7.190 7.170 7.190 7.120 7.190 3,769,611 26,948,223 7.1488 4.552 4.539 4.552 4.508 4.552 5,954,343 4.5258 0.84%
2017-11-02 0 7.130 7.120 7.130 7.120 7.160 3,106,299 22,151,964 7.1313 4.514 4.508 4.514 4.508 4.533 4,906,599 4.5147 0.00%
2017-11-01 0 7.130 7.130 7.140 7.130 7.200 6,184,009 44,171,302 7.1428 4.514 4.514 4.520 4.514 4.558 9,768,039 4.5220 -0.70%
2017-10-31 0 7.180 7.170 7.190 7.160 7.190 4,858,694 34,895,190 7.1820 4.546 4.539 4.552 4.533 4.552 7,674,619 4.5468 0.00%
2017-10-30 0 7.180 7.180 7.190 7.150 7.200 4,307,436 30,924,447 7.1793 4.546 4.546 4.552 4.527 4.558 6,803,872 4.5451 0.14%
2017-10-27 0 7.170 7.160 7.170 7.140 7.200 3,337,141 23,923,383 7.1688 4.539 4.533 4.539 4.520 4.558 5,271,229 4.5385 0.00%
2017-10-26 0 7.170 7.160 7.180 7.150 7.200 4,638,864 33,304,919 7.1795 4.539 4.533 4.546 4.527 4.558 7,327,384 4.5453 -0.14%
2017-10-25 0 7.180 7.160 7.180 7.160 7.200 1,653,835 11,876,702 7.1813 4.546 4.533 4.546 4.533 4.558 2,612,339 4.5464 0.00%
2017-10-24 0 7.180 7.160 7.180 7.160 7.200 2,630,325 18,907,318 7.1882 4.546 4.533 4.546 4.533 4.558 4,154,767 4.5508 -0.14%
2017-10-23 0 7.190 7.180 7.190 7.120 7.190 3,954,875 28,346,552 7.1675 4.552 4.546 4.552 4.508 4.552 6,246,979 4.5376 0.70%
2017-10-20 0 7.140 7.120 7.140 7.120 7.170 3,545,306 25,334,717 7.1460 4.520 4.508 4.520 4.508 4.539 5,600,039 4.5240 0.14%
2017-10-19 0 7.130 7.120 7.140 7.120 7.170 2,478,682 17,717,355 7.1479 4.514 4.508 4.520 4.508 4.539 3,915,237 4.5252 -0.28%
2017-10-18 0 7.150 7.140 7.150 7.120 7.160 2,370,611 16,924,794 7.1394 4.527 4.520 4.527 4.508 4.533 3,744,532 4.5199 0.14%
2017-10-17 0 7.140 7.130 7.150 7.100 7.150 2,005,574 14,296,308 7.1283 4.520 4.514 4.527 4.495 4.527 3,167,933 4.5128 0.56%
2017-10-16 0 7.100 7.100 7.120 7.090 7.130 3,763,375 26,750,865 7.1082 4.495 4.495 4.508 4.489 4.514 5,944,493 4.5001 0.00%
2017-10-13 0 7.100 7.090 7.110 7.090 7.120 4,639,000 32,966,912 7.1065 4.495 4.489 4.501 4.489 4.508 7,327,598 4.4990 0.14%
2017-10-12 0 7.090 7.090 7.100 7.080 7.110 4,632,996 32,898,436 7.1009 4.489 4.489 4.495 4.482 4.501 7,318,115 4.4955 -0.42%
2017-10-11 0 7.120 7.110 7.120 7.100 7.120 3,651,115 25,965,174 7.1116 4.508 4.501 4.508 4.495 4.508 5,767,171 4.5022 0.14%
2017-10-10 0 7.110 7.100 7.110 7.100 7.130 3,421,400 24,314,936 7.1067 4.501 4.495 4.501 4.495 4.514 5,404,321 4.4992 0.00%
2017-10-09 0 7.110 7.100 7.110 7.090 7.140 5,823,500 41,362,915 7.1028 4.501 4.495 4.501 4.489 4.520 9,198,592 4.4967 -0.42%
2017-10-06 0 7.140 7.130 7.150 7.110 7.150 5,090,804 36,255,471 7.1218 4.520 4.514 4.527 4.501 4.527 8,041,252 4.5087 -0.14%
2017-10-04 0 7.150 7.140 7.150 7.110 7.170 5,595,882 39,911,173 7.1322 4.527 4.520 4.527 4.501 4.539 8,839,055 4.5153 0.28%
2017-10-03 0 7.130 7.110 7.120 7.110 7.140 4,747,173 33,820,166 7.1243 4.514 4.501 4.508 4.501 4.520 7,498,465 4.5103 0.14%
2017-09-29 0 7.120 7.120 7.130 7.120 7.170 4,661,083 33,271,077 7.1381 4.508 4.508 4.514 4.508 4.539 7,362,480 4.5190 -0.70%
2017-09-28 0 7.170 7.140 7.170 7.140 7.180 3,294,721 23,601,842 7.1635 4.539 4.520 4.539 4.520 4.546 5,204,223 4.5351 -0.14%
2017-09-27 0 7.180 7.180 7.190 7.110 7.190 3,072,094 21,991,165 7.1584 4.546 4.546 4.552 4.501 4.552 4,852,570 4.5319 0.70%
2017-09-26 0 7.130 7.110 7.150 7.100 7.160 3,428,574 24,439,362 7.1281 4.514 4.501 4.527 4.495 4.533 5,415,653 4.5127 0.14%
2017-09-25 0 7.120 7.120 7.130 7.120 7.170 2,456,250 17,512,905 7.1299 4.508 4.508 4.514 4.508 4.539 3,879,805 4.5139 -0.28%
2017-09-22 0 7.140 7.130 7.160 7.120 7.170 2,631,450 18,776,091 7.1353 4.520 4.514 4.533 4.508 4.539 4,156,544 4.5172 -0.14%
2017-09-21 0 7.150 7.140 7.170 7.130 7.200 2,747,224 19,644,552 7.1507 4.527 4.520 4.539 4.514 4.558 4,339,417 4.5270 -0.14%
2017-09-20 0 7.160 7.130 7.160 7.130 7.170 4,029,351 28,778,425 7.1422 4.533 4.514 4.533 4.514 4.539 6,364,619 4.5216 0.00%
2017-09-19 0 7.160 7.150 7.170 7.140 7.170 2,567,705 18,385,464 7.1603 4.533 4.527 4.539 4.520 4.539 4,055,855 4.5331 0.00%
2017-09-18 0 7.160 7.150 7.160 7.130 7.190 5,163,125 36,899,785 7.1468 4.533 4.527 4.533 4.514 4.552 8,155,488 4.5245 0.00%
2017-09-15 0 7.160 7.140 7.190 7.120 7.220 6,608,582 47,288,961 7.1557 4.533 4.520 4.552 4.508 4.571 10,438,680 4.5302 0.42%
2017-09-14 0 7.130 7.130 7.140 7.120 7.160 2,109,000 15,062,022 7.1418 4.514 4.514 4.520 4.508 4.533 3,331,301 4.5214 0.00%
2017-09-13 0 7.130 7.120 7.150 7.120 7.160 3,682,886 26,292,327 7.1391 4.514 4.508 4.527 4.508 4.533 5,817,355 4.5196 0.00%
2017-09-12 0 7.130 7.120 7.130 7.110 7.150 4,490,769 32,013,963 7.1288 4.514 4.508 4.514 4.501 4.527 7,093,458 4.5132 0.28%
2017-09-11 0 7.110 7.110 7.120 7.100 7.120 5,265,375 37,439,381 7.1105 4.501 4.501 4.508 4.495 4.508 8,316,998 4.5015 0.00%
2017-09-08 0 7.110 7.100 7.110 7.100 7.110 6,092,363 43,281,868 7.1043 4.501 4.495 4.501 4.495 4.501 9,623,279 4.4976 -0.28%
2017-09-07 0 7.130 7.110 7.130 7.100 7.150 3,850,084 27,449,440 7.1296 4.514 4.501 4.514 4.495 4.527 6,081,455 4.5136 0.00%
2017-09-06 0 7.130 7.120 7.130 7.110 7.140 4,634,000 32,994,797 7.1202 4.514 4.508 4.514 4.501 4.520 7,319,701 4.5077 0.14%
2017-09-05 0 7.120 7.110 7.120 7.100 7.150 8,902,513 63,318,454 7.1124 4.508 4.501 4.508 4.495 4.527 14,062,091 4.5028 -0.42%
2017-09-04 0 7.150 7.140 7.150 7.140 7.180 2,255,202 16,124,922 7.1501 4.527 4.520 4.527 4.520 4.546 3,562,236 4.5266 -0.42%
2017-09-01 0 7.180 7.170 7.180 7.150 7.190 2,992,500 21,475,896 7.1766 4.546 4.539 4.546 4.527 4.552 4,726,846 4.5434 0.00%
2017-08-31 0 7.180 7.190 7.200 7.130 7.200 7,431,236 53,208,386 7.1601 4.546 4.552 4.558 4.514 4.558 11,738,115 4.5330 0.56%
2017-08-30 0 7.140 7.130 7.140 7.130 7.180 5,204,965 37,180,536 7.1433 4.520 4.514 4.520 4.514 4.546 8,221,577 4.5223 0.00%
2017-08-29 0 7.140 7.140 7.150 7.140 7.180 4,183,946 29,936,120 7.1550 4.520 4.520 4.527 4.520 4.546 6,608,811 4.5297 -0.14%
2017-08-28 0 7.150 7.150 7.160 7.140 7.190 5,295,384 37,925,922 7.1621 4.527 4.527 4.533 4.520 4.552 8,364,399 4.5342 -0.14%
2017-08-25 0 7.160 7.150 7.160 7.140 7.200 5,492,859 39,329,980 7.1602 4.533 4.527 4.533 4.520 4.558 8,676,324 4.5330 0.00%
2017-08-24 0 7.160 7.160 7.170 7.160 7.200 7,201,878 51,679,904 7.1759 4.533 4.533 4.539 4.533 4.558 11,375,829 4.5430 -0.42%
2017-08-22 0 7.190 7.170 7.190 7.160 7.200 2,836,005 20,358,938 7.1787 4.552 4.539 4.552 4.533 4.558 4,479,652 4.5448 0.00%
2017-08-21 0 7.190 7.180 7.190 7.160 7.210 3,087,016 22,201,938 7.1920 4.552 4.546 4.552 4.533 4.565 4,876,140 4.5532 -0.14%
2017-08-18 0 7.200 7.150 7.200 7.120 7.280 5,760,832 41,449,186 7.1950 4.558 4.527 4.558 4.508 4.609 9,099,604 4.5551 -1.10%
2017-08-17 0 7.280 7.280 7.290 7.250 7.290 5,643,775 41,037,924 7.2714 4.609 4.609 4.615 4.590 4.615 8,914,705 4.6034 0.28%
2017-08-16 0 7.260 7.230 7.260 7.230 7.300 6,195,049 45,001,169 7.2641 4.596 4.577 4.596 4.577 4.622 9,785,478 4.5988 -0.27%
2017-08-15 0 7.280 7.270 7.290 7.210 7.290 6,401,166 46,414,918 7.2510 4.609 4.603 4.615 4.565 4.615 10,111,053 4.5905 0.97%
2017-08-14 0 7.210 7.210 7.220 7.150 7.230 5,786,650 41,733,722 7.2121 4.565 4.565 4.571 4.527 4.577 9,140,385 4.5659 0.84%
2017-08-11 0 7.150 7.140 7.150 7.130 7.180 6,096,500 43,580,062 7.1484 4.527 4.520 4.527 4.514 4.546 9,629,813 4.5255 -0.83%
2017-08-10 0 7.210 7.200 7.210 7.140 7.210 4,638,332 33,250,613 7.1687 4.565 4.558 4.565 4.520 4.565 7,326,543 4.5384 0.42%
2017-08-09 0 7.180 7.160 7.190 7.150 7.190 4,055,185 29,064,661 7.1673 4.546 4.533 4.552 4.527 4.552 6,405,425 4.5375 0.14%
2017-08-08 0 7.170 7.160 7.170 7.150 7.200 6,297,392 45,156,733 7.1707 4.539 4.533 4.539 4.527 4.558 9,947,135 4.5397 0.00%
2017-08-07 0 7.170 7.170 7.180 7.170 7.210 4,673,026 33,563,979 7.1825 4.539 4.539 4.546 4.539 4.565 7,381,345 4.5471 -0.42%
2017-08-04 0 7.200 7.190 7.200 7.160 7.210 3,037,513 21,851,852 7.1940 4.558 4.552 4.558 4.533 4.565 4,797,947 4.5544 0.00%
2017-08-03 0 7.200 7.180 7.210 7.140 7.210 5,161,137 37,126,338 7.1934 4.558 4.546 4.565 4.520 4.565 8,152,347 4.5541 0.84%
2017-08-02 0 7.140 7.140 7.160 7.120 7.190 10,183,525 72,770,834 7.1459 4.520 4.520 4.533 4.508 4.552 16,085,532 4.5240 -0.70%
2017-08-01 0 7.190 7.190 7.210 7.180 7.260 6,706,936 48,331,307 7.2062 4.552 4.552 4.565 4.546 4.596 10,594,036 4.5621 -0.29%
2017-07-31 0 7.410 7.410 7.440 7.380 7.440 8,878,174 65,865,642 7.4188 4.565 4.565 4.584 4.547 4.584 14,411,053 4.5705 0.41%
2017-07-28 0 7.380 7.360 7.380 7.340 7.390 10,032,000 73,831,442 7.3596 4.547 4.534 4.547 4.522 4.553 16,283,943 4.5340 0.00%
2017-07-27 0 7.380 7.360 7.370 7.360 7.400 6,985,097 51,530,935 7.3773 4.547 4.534 4.540 4.534 4.559 11,338,210 4.5449 0.14%
2017-07-26 0 7.370 7.360 7.370 7.360 7.410 5,170,486 38,120,160 7.3726 4.540 4.534 4.540 4.534 4.565 8,392,733 4.5420 0.00%
2017-07-25 0 7.370 7.370 7.390 7.370 7.440 7,076,961 52,351,629 7.3975 4.540 4.540 4.553 4.540 4.584 11,487,324 4.5573 -0.67%
2017-07-24 0 7.420 7.390 7.430 7.350 7.440 6,392,207 47,346,052 7.4068 4.571 4.553 4.577 4.528 4.584 10,375,831 4.5631 0.54%
2017-07-21 0 7.380 7.370 7.390 7.310 7.410 9,289,240 68,541,765 7.3786 4.547 4.540 4.553 4.503 4.565 15,078,295 4.5457 0.68%
2017-07-20 0 7.330 7.320 7.330 7.310 7.360 5,814,500 42,635,072 7.3325 4.516 4.510 4.516 4.503 4.534 9,438,097 4.5173 0.00%
2017-07-19 0 7.330 7.330 7.340 7.260 7.350 7,190,232 52,598,711 7.3153 4.516 4.516 4.522 4.473 4.528 11,671,185 4.5067 0.14%
2017-07-18 0 7.320 7.310 7.330 7.260 7.350 4,476,171 32,793,532 7.3262 4.510 4.503 4.516 4.473 4.528 7,265,721 4.5135 0.55%
2017-07-17 0 7.280 7.280 7.300 7.210 7.350 6,479,135 47,187,350 7.2830 4.485 4.485 4.497 4.442 4.528 10,516,932 4.4868 0.97%
2017-07-14 0 7.210 7.200 7.210 7.190 7.210 4,045,750 29,146,622 7.2043 4.442 4.436 4.442 4.430 4.442 6,567,062 4.4383 0.28%
2017-07-13 0 7.190 7.190 7.200 7.180 7.200 4,515,581 32,483,834 7.1937 4.430 4.430 4.436 4.423 4.436 7,329,691 4.4318 -0.14%
2017-07-12 0 7.200 7.180 7.190 7.180 7.200 2,321,000 16,696,520 7.1937 4.436 4.423 4.430 4.423 4.436 3,767,447 4.4318 0.00%
2017-07-11 0 7.200 7.190 7.200 7.160 7.220 3,686,274 26,563,280 7.2060 4.436 4.430 4.436 4.411 4.448 5,983,560 4.4394 0.28%
2017-07-10 0 7.180 7.170 7.180 7.150 7.200 2,309,398 16,570,743 7.1754 4.423 4.417 4.423 4.405 4.436 3,748,615 4.4205 0.14%
2017-07-07 0 7.170 7.150 7.200 7.150 7.200 4,098,603 29,425,832 7.1795 4.417 4.405 4.436 4.405 4.436 6,652,853 4.4230 0.00%
2017-07-06 0 7.170 7.170 7.180 7.140 7.180 3,086,543 22,103,745 7.1613 4.417 4.417 4.423 4.399 4.423 5,010,077 4.4119 0.56%
2017-07-05 0 7.130 7.130 7.140 7.120 7.170 3,422,388 24,415,486 7.1340 4.393 4.393 4.399 4.386 4.417 5,555,220 4.3951 0.00%
2017-07-04 0 7.130 7.130 7.140 7.130 7.180 5,277,876 37,709,491 7.1448 4.393 4.393 4.399 4.393 4.423 8,567,049 4.4017 -0.28%
2017-07-03 0 7.150 7.150 7.160 7.150 7.220 5,642,716 40,430,263 7.1650 4.405 4.405 4.411 4.405 4.448 9,159,257 4.4141 -0.42%
2017-06-30 0 7.180 7.200 7.210 7.150 7.220 5,187,188 37,249,283 7.1810 4.423 4.436 4.442 4.405 4.448 8,419,844 4.4240 0.28%
2017-06-29 0 7.160 7.150 7.160 7.150 7.180 3,495,514 25,038,422 7.1630 4.411 4.405 4.411 4.405 4.423 5,673,919 4.4129 0.14%
2017-06-28 0 7.150 7.150 7.170 7.150 7.180 4,559,550 32,634,212 7.1573 4.405 4.405 4.417 4.405 4.423 7,401,062 4.4094 0.00%
2017-06-27 0 7.150 7.150 7.190 7.150 7.190 2,798,374 20,064,948 7.1702 4.405 4.405 4.430 4.405 4.430 4,542,321 4.4173 -0.42%
2017-06-26 0 7.180 7.170 7.200 7.160 7.200 2,499,500 17,942,331 7.1784 4.423 4.417 4.436 4.411 4.436 4,057,189 4.4224 -0.14%
2017-06-23 0 7.190 7.170 7.210 7.150 7.270 4,642,295 33,422,337 7.1995 4.430 4.417 4.442 4.405 4.479 7,535,374 4.4354 0.70%
2017-06-22 0 7.140 7.140 7.150 7.130 7.200 2,990,925 21,416,940 7.1606 4.399 4.399 4.405 4.393 4.436 4,854,870 4.4114 0.14%
2017-06-21 0 7.130 7.120 7.170 7.120 7.200 3,349,888 23,958,951 7.1522 4.393 4.386 4.417 4.386 4.436 5,437,538 4.4062 -0.70%
2017-06-20 0 7.180 7.150 7.180 7.140 7.220 3,804,625 27,253,877 7.1634 4.423 4.405 4.423 4.399 4.448 6,175,668 4.4131 0.14%
2017-06-19 0 7.170 7.160 7.170 7.160 7.230 2,792,250 20,052,372 7.1814 4.417 4.411 4.417 4.411 4.454 4,532,380 4.4242 -0.55%
2017-06-16 0 7.210 7.180 7.220 7.180 7.220 4,654,534 33,502,490 7.1978 4.442 4.423 4.448 4.423 4.448 7,555,240 4.4343 0.00%
2017-06-15 0 7.210 7.190 7.220 7.130 7.230 5,135,682 36,980,448 7.2007 4.442 4.430 4.448 4.393 4.454 8,336,239 4.4361 0.56%
2017-06-14 0 7.170 7.130 7.170 7.100 7.180 3,456,756 24,711,094 7.1486 4.417 4.393 4.417 4.374 4.423 5,611,007 4.4040 0.28%
2017-06-13 0 7.150 7.130 7.160 7.110 7.160 4,148,646 29,597,131 7.1342 4.405 4.393 4.411 4.380 4.411 6,734,082 4.3951 0.00%
2017-06-12 0 7.150 7.130 7.160 7.120 7.200 4,845,515 34,578,428 7.1362 4.405 4.393 4.411 4.386 4.436 7,865,240 4.3964 -0.42%
2017-06-09 0 7.180 7.180 7.200 7.160 7.220 6,570,906 47,257,167 7.1919 4.423 4.423 4.436 4.411 4.448 10,665,895 4.4307 -0.69%
2017-06-08 0 7.230 7.200 7.240 7.170 7.240 4,925,834 35,500,288 7.2070 4.454 4.436 4.460 4.417 4.460 7,995,614 4.4400 0.42%
2017-06-07 0 7.200 7.170 7.200 7.170 7.220 3,351,747 24,085,851 7.1861 4.436 4.417 4.436 4.417 4.448 5,440,556 4.4271 0.00%
2017-06-06 0 7.200 7.170 7.200 7.150 7.200 3,853,272 27,658,612 7.1780 4.436 4.417 4.436 4.405 4.436 6,254,631 4.4221 0.14%
2017-06-05 0 7.190 7.190 7.200 7.170 7.200 4,785,080 34,432,182 7.1957 4.430 4.430 4.436 4.417 4.436 7,767,142 4.4331 0.00%
2017-06-02 0 7.190 7.170 7.190 7.150 7.200 4,860,183 34,879,426 7.1766 4.430 4.417 4.430 4.405 4.436 7,889,049 4.4212 0.00%
2017-06-01 0 7.190 7.180 7.190 7.140 7.200 9,077,977 65,190,082 7.1811 4.430 4.423 4.430 4.399 4.436 14,735,373 4.4241 0.70%
2017-05-31 0 7.140 7.120 7.160 7.080 7.170 9,401,288 67,082,593 7.1355 4.399 4.386 4.411 4.362 4.417 15,260,171 4.3959 0.42%
2017-05-29 0 7.110 7.100 7.110 7.080 7.110 2,102,078 14,929,275 7.1022 4.380 4.374 4.380 4.362 4.380 3,412,093 4.3754 0.28%
2017-05-26 0 7.090 7.080 7.090 7.080 7.120 2,680,686 19,008,785 7.0910 4.368 4.362 4.368 4.362 4.386 4,351,290 4.3685 0.14%
2017-05-25 0 7.080 7.080 7.090 7.060 7.120 5,285,401 37,460,995 7.0876 4.362 4.362 4.368 4.349 4.386 8,579,263 4.3665 -0.56%
2017-05-24 0 7.120 7.090 7.120 7.060 7.120 5,485,714 38,945,847 7.0995 4.386 4.368 4.386 4.349 4.386 8,904,411 4.3738 0.28%
2017-05-23 0 7.100 7.060 7.120 7.060 7.130 10,723,786 75,936,867 7.0812 4.374 4.349 4.386 4.349 4.393 17,406,850 4.3625 0.00%
2017-05-22 0 7.100 7.080 7.100 7.060 7.110 6,088,802 43,110,610 7.0803 4.374 4.362 4.374 4.349 4.380 9,883,344 4.3619 -0.28%
2017-05-19 0 7.120 7.080 7.150 7.040 7.200 12,699,999 90,794,047 7.1491 4.386 4.362 4.405 4.337 4.436 20,614,639 4.4043 -0.42%
2017-05-18 0 7.150 7.140 7.150 7.040 7.160 9,133,829 65,121,444 7.1297 4.405 4.399 4.405 4.337 4.411 14,826,032 4.3924 0.42%
2017-05-17 0 7.120 7.100 7.120 7.030 7.120 8,368,375 59,300,238 7.0862 4.386 4.374 4.386 4.331 4.386 13,583,547 4.3656 1.28%
2017-05-16 0 7.030 7.010 7.050 6.960 7.080 8,700,807 61,014,027 7.0125 4.331 4.319 4.343 4.288 4.362 14,123,150 4.3201 0.57%
2017-05-15 0 6.990 6.970 6.990 6.950 7.020 7,559,335 52,866,809 6.9936 4.306 4.294 4.306 4.282 4.325 12,270,313 4.3085 0.14%
2017-05-12 0 6.980 6.960 6.970 6.960 7.080 9,671,940 67,774,611 7.0073 4.300 4.288 4.294 4.288 4.362 15,699,494 4.3170 -1.27%
2017-05-11 0 7.070 7.060 7.080 7.040 7.080 4,366,717 30,841,592 7.0629 4.356 4.349 4.362 4.337 4.362 7,088,055 4.3512 -0.28%
2017-05-10 0 7.090 7.090 7.100 7.050 7.100 7,271,796 51,518,497 7.0847 4.368 4.368 4.374 4.343 4.374 11,803,580 4.3647 -0.14%
2017-05-09 0 7.100 7.070 7.100 7.060 7.100 5,592,488 39,603,503 7.0816 4.374 4.356 4.374 4.349 4.374 9,077,727 4.3627 0.28%
2017-05-08 0 7.080 7.060 7.090 7.020 7.090 4,841,328 34,154,948 7.0549 4.362 4.349 4.368 4.325 4.368 7,858,444 4.3463 0.28%
2017-05-05 0 7.060 7.050 7.060 7.020 7.110 4,476,764 31,534,922 7.0441 4.349 4.343 4.349 4.325 4.380 7,266,684 4.3397 -0.56%
2017-05-04 0 7.100 7.080 7.100 7.000 7.110 18,340,704 129,553,801 7.0637 4.374 4.362 4.374 4.312 4.380 29,770,632 4.3517 1.14%
2017-05-02 0 7.020 7.020 7.030 6.880 7.030 15,465,007 107,428,289 6.9465 4.325 4.325 4.331 4.239 4.331 25,102,800 4.2795 2.03%
2017-04-28 0 6.880 6.860 6.880 6.790 6.890 13,050,756 89,445,652 6.8537 4.239 4.226 4.239 4.183 4.245 21,183,988 4.2223 1.03%
2017-04-27 0 6.810 6.790 6.810 6.740 6.810 14,036,994 95,129,791 6.7771 4.195 4.183 4.195 4.152 4.195 22,784,850 4.1751 1.04%
2017-04-26 0 6.740 6.730 6.740 6.720 6.850 27,359,567 184,829,536 6.7556 4.152 4.146 4.152 4.140 4.220 44,410,051 4.1619 -1.03%
2017-04-25 0 6.810 6.800 6.810 6.760 6.850 6,325,666 43,122,313 6.8170 4.195 4.189 4.195 4.165 4.220 10,267,821 4.1998 0.74%
2017-04-24 0 6.760 6.750 6.760 6.700 6.790 9,396,700 63,331,800 6.7398 4.165 4.158 4.165 4.128 4.183 15,252,724 4.1522 -0.44%
2017-04-21 0 6.790 6.780 6.790 6.780 6.860 5,538,459 37,657,597 6.7993 4.183 4.177 4.183 4.177 4.226 8,990,027 4.1888 -0.59%
2017-04-20 0 6.830 6.830 6.840 6.780 6.860 7,193,432 49,109,655 6.8270 4.208 4.208 4.214 4.177 4.226 11,676,379 4.2059 0.59%
2017-04-19 0 6.790 6.790 6.810 6.750 6.920 15,550,155 105,952,607 6.8136 4.183 4.183 4.195 4.158 4.263 25,241,013 4.1976 -2.02%
2017-04-18 0 6.930 6.910 6.940 6.910 6.980 4,761,210 32,969,165 6.9245 4.269 4.257 4.276 4.257 4.300 7,728,396 4.2660 -0.72%
2017-04-13 0 6.980 6.940 6.980 6.930 6.980 6,071,600 42,280,005 6.9636 4.300 4.276 4.300 4.269 4.300 9,855,421 4.2900 0.43%
2017-04-12 0 6.950 6.940 6.960 6.910 6.960 5,871,073 40,709,917 6.9340 4.282 4.276 4.288 4.257 4.288 9,529,926 4.2718 -0.14%
2017-04-11 0 6.960 6.960 6.970 6.920 6.970 8,798,060 61,167,489 6.9524 4.288 4.288 4.294 4.263 4.294 14,281,012 4.2831 0.72%
2017-04-10 0 6.910 6.900 6.910 6.900 6.980 7,502,685 51,938,213 6.9226 4.257 4.251 4.257 4.251 4.300 12,178,359 4.2648 0.14%
2017-04-07 0 6.900 6.920 6.930 6.900 7.010 7,831,000 54,233,282 6.9255 4.251 4.263 4.269 4.251 4.319 12,711,280 4.2665 -1.43%
2017-04-06 0 7.000 6.980 7.000 6.970 7.030 4,891,141 34,187,757 6.9897 4.312 4.300 4.312 4.294 4.331 7,939,300 4.3061 -0.28%
2017-04-05 0 7.020 7.000 7.020 6.900 7.040 10,109,076 70,478,532 6.9718 4.325 4.312 4.325 4.251 4.337 16,409,053 4.2951 0.73%
2017-04-03 0 7.170 7.160 7.170 7.100 7.190 9,851,102 70,446,219 7.1511 4.293 4.287 4.293 4.251 4.305 16,451,974 4.2819 0.14%
2017-03-31 0 7.160 7.150 7.170 7.150 7.200 12,248,511 87,882,585 7.1750 4.287 4.281 4.293 4.281 4.311 20,455,802 4.2962 -0.28%
2017-03-30 0 7.180 7.160 7.180 7.080 7.180 11,634,500 82,918,565 7.1270 4.299 4.287 4.299 4.239 4.299 19,430,364 4.2675 1.41%
2017-03-29 0 7.080 7.060 7.080 7.040 7.100 7,702,353 54,346,138 7.0558 4.239 4.227 4.239 4.215 4.251 12,863,425 4.2249 0.00%
2017-03-28 0 7.080 7.070 7.080 7.010 7.080 7,624,144 53,680,340 7.0408 4.239 4.233 4.239 4.197 4.239 12,732,811 4.2159 1.00%
2017-03-27 0 7.010 7.000 7.030 6.970 7.030 4,619,500 32,354,032 7.0038 4.197 4.191 4.209 4.173 4.209 7,714,862 4.1937 0.57%
2017-03-24 0 6.970 6.970 6.990 6.940 6.990 4,400,787 30,651,432 6.9650 4.173 4.173 4.185 4.156 4.185 7,349,597 4.1705 0.29%
2017-03-23 0 6.950 6.950 6.960 6.950 7.030 10,106,889 70,513,804 6.9768 4.162 4.162 4.168 4.162 4.209 16,879,155 4.1776 -0.71%
2017-03-22 0 7.000 6.990 7.010 6.920 7.020 8,800,400 61,380,691 6.9748 4.191 4.185 4.197 4.144 4.203 14,697,234 4.1763 0.57%
2017-03-21 0 6.960 6.960 6.990 6.920 7.000 9,064,076 63,170,389 6.9693 4.168 4.168 4.185 4.144 4.191 15,137,590 4.1731 0.43%
2017-03-20 0 6.930 6.930 6.970 6.890 6.980 17,319,993 119,995,284 6.9281 4.150 4.150 4.173 4.126 4.179 28,925,503 4.1484 0.14%
2017-03-17 0 6.920 6.920 6.960 6.890 7.070 39,045,866 270,876,991 6.9374 4.144 4.144 4.168 4.126 4.233 65,209,109 4.1540 -1.56%
2017-03-16 0 7.030 7.020 7.030 6.960 7.090 11,541,287 80,954,846 7.0144 4.209 4.203 4.209 4.168 4.245 19,274,692 4.2001 -0.28%
2017-03-15 0 7.050 7.030 7.050 6.940 7.070 13,411,446 94,178,285 7.0222 4.221 4.209 4.221 4.156 4.233 22,397,978 4.2048 1.29%
2017-03-14 0 6.960 6.950 6.970 6.910 6.970 10,449,363 72,613,712 6.9491 4.168 4.162 4.173 4.138 4.173 17,451,109 4.1610 0.58%
2017-03-13 0 6.920 6.890 6.930 6.800 6.970 13,245,406 91,539,490 6.9110 4.144 4.126 4.150 4.072 4.173 22,120,680 4.1382 1.47%
2017-03-10 0 6.820 6.820 6.830 6.790 6.850 3,973,272 27,139,645 6.8306 4.084 4.084 4.090 4.066 4.102 6,635,620 4.0900 0.44%
2017-03-09 0 6.790 6.780 6.790 6.770 6.820 5,600,683 38,006,748 6.7861 4.066 4.060 4.066 4.054 4.084 9,353,501 4.0634 -0.15%
2017-03-08 0 6.800 6.800 6.810 6.780 6.850 3,312,119 22,558,515 6.8109 4.072 4.072 4.078 4.060 4.102 5,531,452 4.0782 -0.44%
2017-03-07 0 6.830 6.820 6.830 6.780 6.840 4,354,524 29,727,573 6.8268 4.090 4.084 4.090 4.060 4.096 7,272,335 4.0878 0.29%
2017-03-06 0 6.810 6.790 6.810 6.750 6.810 2,637,770 17,908,667 6.7893 4.078 4.066 4.078 4.042 4.078 4,405,246 4.0653 0.74%
2017-03-03 0 6.760 6.750 6.770 6.730 6.800 6,501,486 43,878,530 6.7490 4.048 4.042 4.054 4.030 4.072 10,857,900 4.0412 -0.44%
2017-03-02 0 6.790 6.790 6.800 6.770 6.820 5,493,125 37,292,313 6.7889 4.066 4.066 4.072 4.054 4.084 9,173,872 4.0651 0.15%
2017-03-01 0 6.780 6.770 6.780 6.770 6.810 4,920,963 33,426,510 6.7927 4.060 4.054 4.060 4.054 4.078 8,218,325 4.0673 0.00%
2017-02-28 0 6.780 6.760 6.800 6.760 6.830 7,095,585 48,276,570 6.8037 4.060 4.048 4.072 4.048 4.090 11,850,084 4.0739 0.00%
2017-02-27 0 6.780 6.770 6.780 6.770 6.820 8,234,129 55,911,548 6.7902 4.060 4.054 4.060 4.054 4.084 13,751,525 4.0658 0.00%
2017-02-24 0 6.780 6.780 6.800 6.770 6.840 9,372,022 63,625,737 6.7889 4.060 4.060 4.072 4.054 4.096 15,651,880 4.0651 -0.59%
2017-02-23 0 6.820 6.810 6.840 6.770 6.850 10,671,103 72,711,823 6.8139 4.084 4.078 4.096 4.054 4.102 17,821,429 4.0800 0.59%
2017-02-22 0 6.780 6.760 6.800 6.720 6.800 7,112,275 48,119,917 6.7658 4.060 4.048 4.072 4.024 4.072 11,877,957 4.0512 0.89%
2017-02-21 0 6.720 6.710 6.720 6.700 6.750 3,599,019 24,221,701 6.7301 4.024 4.018 4.024 4.012 4.042 6,010,593 4.0298 0.00%
2017-02-20 0 6.720 6.700 6.720 6.660 6.730 5,192,819 34,769,568 6.6957 4.024 4.012 4.024 3.988 4.030 8,672,342 4.0092 0.60%
2017-02-17 0 6.680 6.670 6.680 6.670 6.720 5,231,832 34,936,990 6.6778 4.000 3.994 4.000 3.994 4.024 8,737,496 3.9985 -0.30%
2017-02-16 0 6.700 6.690 6.710 6.660 6.750 8,909,024 59,600,163 6.6899 4.012 4.006 4.018 3.988 4.042 14,878,643 4.0058 -0.30%
2017-02-15 0 6.720 6.700 6.730 6.700 6.770 6,230,710 41,929,770 6.7295 4.024 4.012 4.030 4.012 4.054 10,405,687 4.0295 -0.15%
2017-02-14 0 6.730 6.730 6.750 6.720 6.750 4,596,965 30,944,773 6.7316 4.030 4.030 4.042 4.024 4.042 7,677,227 4.0307 0.00%
2017-02-13 0 6.730 6.720 6.740 6.700 6.770 6,324,050 42,596,481 6.7356 4.030 4.024 4.036 4.012 4.054 10,561,570 4.0332 0.45%
2017-02-10 0 6.700 6.700 6.710 6.670 6.730 9,151,649 61,334,447 6.7020 4.012 4.012 4.018 3.994 4.030 15,283,843 4.0130 -0.15%
2017-02-09 0 6.710 6.700 6.710 6.670 6.740 9,670,925 64,852,175 6.7059 4.018 4.012 4.018 3.994 4.036 16,151,067 4.0153 -0.15%
2017-02-08 0 6.720 6.710 6.730 6.690 6.750 16,468,875 110,487,182 6.7088 4.024 4.018 4.030 4.006 4.042 27,504,081 4.0171 0.15%
2017-02-07 0 6.710 6.700 6.710 6.510 6.720 20,479,506 136,412,394 6.6609 4.018 4.012 4.018 3.898 4.024 34,202,093 3.9884 3.07%
2017-02-06 0 6.510 6.490 6.500 6.470 6.520 12,763,111 82,715,375 6.4808 3.898 3.886 3.892 3.874 3.904 21,315,217 3.8806 0.46%
2017-02-03 0 6.480 6.470 6.480 6.460 6.490 8,283,044 53,637,105 6.4755 3.880 3.874 3.880 3.868 3.886 13,833,216 3.8774 0.31%
2017-02-02 0 6.460 6.450 6.460 6.450 6.480 6,526,116 42,192,037 6.4651 3.868 3.862 3.868 3.862 3.880 10,899,034 3.8712 0.16%
2017-02-01 0 6.450 6.440 6.470 6.440 6.500 10,945,910 70,643,262 6.4539 3.862 3.856 3.874 3.856 3.892 18,280,374 3.8644 -0.46%
2017-01-27 0 6.480 6.470 6.480 6.450 6.500 5,591,998 36,198,695 6.4733 3.880 3.874 3.880 3.862 3.892 9,338,997 3.8761 0.62%
2017-01-26 0 6.440 6.430 6.440 6.430 6.460 7,649,449 49,325,423 6.4482 3.856 3.850 3.856 3.850 3.868 12,775,072 3.8611 0.16%
2017-01-25 0 6.430 6.430 6.450 6.420 6.450 6,800,612 43,743,464 6.4323 3.850 3.850 3.862 3.844 3.862 11,357,460 3.8515 0.00%
2017-01-24 0 6.430 6.420 6.430 6.420 6.450 7,714,000 49,597,295 6.4295 3.850 3.844 3.850 3.844 3.862 12,882,876 3.8499 0.16%
2017-01-23 0 6.420 6.420 6.430 6.420 6.490 6,521,099 42,037,477 6.4464 3.844 3.844 3.850 3.844 3.886 10,890,655 3.8600 -0.47%
2017-01-20 0 6.450 6.450 6.460 6.450 6.500 3,474,901 22,498,502 6.4746 3.862 3.862 3.868 3.862 3.892 5,803,308 3.8768 -0.31%
2017-01-19 0 6.470 6.450 6.460 6.430 6.510 6,636,499 42,831,283 6.4539 3.874 3.862 3.868 3.850 3.898 11,083,380 3.8645 -0.15%
2017-01-18 0 6.480 6.480 6.490 6.480 6.570 8,387,500 54,760,402 6.5288 3.880 3.880 3.886 3.880 3.934 14,007,665 3.9093 -0.77%
2017-01-17 0 6.530 6.510 6.540 6.460 6.530 6,136,890 39,898,719 6.5015 3.910 3.898 3.916 3.868 3.910 10,249,001 3.8929 0.77%
2017-01-16 0 6.480 6.480 6.490 6.430 6.490 9,728,500 62,839,607 6.4593 3.880 3.880 3.886 3.850 3.886 16,247,221 3.8677 0.62%
2017-01-13 0 6.440 6.430 6.440 6.430 6.480 4,639,585 29,896,211 6.4437 3.856 3.850 3.856 3.850 3.880 7,748,406 3.8584 -0.31%
2017-01-12 0 6.460 6.450 6.460 6.450 6.520 7,534,428 48,786,898 6.4752 3.868 3.862 3.868 3.862 3.904 12,582,980 3.8772 -0.46%
2017-01-11 0 6.490 6.480 6.490 6.460 6.510 7,109,426 46,150,325 6.4914 3.886 3.880 3.886 3.868 3.898 11,873,199 3.8869 0.31%
2017-01-10 0 6.470 6.450 6.480 6.380 6.490 8,208,279 52,888,322 6.4433 3.874 3.862 3.880 3.820 3.886 13,708,354 3.8581 1.25%
2017-01-09 0 6.390 6.380 6.390 6.380 6.440 7,314,394 46,842,546 6.4042 3.826 3.820 3.826 3.820 3.856 12,215,509 3.8347 -0.47%
2017-01-06 0 6.420 6.410 6.420 6.390 6.460 7,015,890 45,011,936 6.4157 3.844 3.838 3.844 3.826 3.868 11,716,988 3.8416 -0.16%
2017-01-05 0 6.430 6.430 6.450 6.410 6.450 7,322,851 47,089,415 6.4305 3.850 3.850 3.862 3.838 3.862 12,229,632 3.8504 0.00%
2017-01-04 0 6.430 6.420 6.430 6.390 6.450 6,173,250 39,688,871 6.4292 3.850 3.844 3.850 3.826 3.862 10,309,725 3.8497 0.47%
2017-01-03 0 6.400 6.390 6.400 6.380 6.420 8,458,742 54,113,558 6.3974 3.832 3.826 3.832 3.820 3.844 14,126,643 3.8306 0.00%
2016-12-30 0 6.400 6.400 6.430 6.360 6.440 6,285,829 40,317,368 6.4140 3.832 3.832 3.850 3.808 3.856 10,497,739 3.8406 0.63%
2016-12-29 0 6.360 6.330 6.370 6.330 6.370 4,824,397 30,622,417 6.3474 3.808 3.790 3.814 3.790 3.814 8,057,053 3.8007 0.16%
2016-12-28 0 6.350 6.350 6.370 6.340 6.390 5,311,718 33,762,377 6.3562 3.802 3.802 3.814 3.796 3.826 8,870,911 3.8060 -0.31%
2016-12-23 0 6.370 6.370 6.380 6.300 6.390 5,209,000 33,137,496 6.3616 3.814 3.814 3.820 3.772 3.826 8,699,365 3.8092 1.11%
2016-12-22 0 6.300 6.300 6.320 6.240 6.360 14,302,563 90,041,557 6.2955 3.772 3.772 3.784 3.736 3.808 23,886,201 3.7696 -0.63%
2016-12-21 0 6.340 6.330 6.340 6.300 6.380 12,866,858 81,560,902 6.3388 3.796 3.790 3.796 3.772 3.820 21,488,481 3.7956 0.32%
2016-12-20 0 6.320 6.310 6.320 6.310 6.540 20,061,254 128,007,510 6.3808 3.784 3.778 3.784 3.778 3.916 33,503,585 3.8207 -2.62%
2016-12-19 0 6.490 6.490 6.510 6.480 6.580 9,425,250 61,294,990 6.5033 3.886 3.886 3.898 3.880 3.940 15,740,774 3.8940 -0.92%
2016-12-16 0 6.550 6.530 6.540 6.510 6.570 14,351,394 93,924,972 6.5447 3.922 3.910 3.916 3.898 3.934 23,967,751 3.9188 0.46%
2016-12-15 0 6.520 6.510 6.540 6.460 6.650 16,366,200 106,844,866 6.5284 3.904 3.898 3.916 3.868 3.982 27,332,607 3.9091 -2.10%
2016-12-14 0 6.660 6.670 6.690 6.660 6.770 14,831,529 99,278,431 6.6937 3.988 3.994 4.006 3.988 4.054 24,769,608 4.0081 -1.33%
2016-12-13 0 6.750 6.740 6.750 6.720 6.780 7,631,565 51,598,665 6.7612 4.042 4.036 4.042 4.024 4.060 12,745,205 4.0485 0.15%
2016-12-12 0 6.740 6.730 6.740 6.730 6.810 8,648,925 58,476,936 6.7612 4.036 4.030 4.036 4.030 4.078 14,444,261 4.0485 -1.17%
2016-12-09 0 6.820 6.790 6.820 6.760 6.820 7,277,750 49,473,142 6.7979 4.084 4.066 4.084 4.048 4.084 12,154,311 4.0704 0.74%
2016-12-08 0 6.770 6.780 6.800 6.760 6.840 13,301,199 90,609,519 6.8121 4.054 4.060 4.072 4.048 4.096 22,213,858 4.0790 -0.59%
2016-12-07 0 6.810 6.800 6.820 6.750 6.820 7,468,833 50,683,466 6.7860 4.078 4.072 4.084 4.042 4.084 12,473,432 4.0633 0.59%
2016-12-06 0 6.770 6.750 6.770 6.720 6.770 8,956,156 60,465,581 6.7513 4.054 4.042 4.054 4.024 4.054 14,957,357 4.0425 0.45%
2016-12-05 0 6.740 6.730 6.760 6.710 6.780 5,121,957 34,550,641 6.7456 4.036 4.030 4.048 4.018 4.060 8,553,998 4.0391 0.45%
2016-12-02 0 6.710 6.710 6.720 6.680 6.780 12,053,075 80,900,339 6.7120 4.018 4.018 4.024 4.000 4.060 20,129,411 4.0190 -0.89%
2016-12-01 0 6.770 6.760 6.770 6.750 6.890 18,503,432 126,003,621 6.8097 4.054 4.048 4.054 4.042 4.126 30,901,922 4.0775 -1.02%
2016-11-30 0 6.840 6.820 6.840 6.820 6.860 24,691,333 168,766,632 6.8351 4.096 4.084 4.096 4.084 4.108 41,236,115 4.0927 0.15%
2016-11-29 0 6.830 6.810 6.830 6.800 6.890 30,152,442 206,175,047 6.8378 4.090 4.078 4.090 4.072 4.126 50,356,518 4.0943 -0.87%
2016-11-28 0 6.890 6.880 6.900 6.880 6.990 18,201,155 126,082,560 6.9272 4.126 4.120 4.132 4.120 4.185 30,397,100 4.1478 -1.01%
2016-11-25 0 6.960 6.960 6.970 6.960 7.040 13,584,000 94,784,747 6.9777 4.168 4.168 4.173 4.168 4.215 22,686,154 4.1781 -1.00%
2016-11-24 0 7.030 7.030 7.040 7.020 7.080 8,052,843 56,689,149 7.0396 4.209 4.209 4.215 4.203 4.239 13,448,766 4.2152 -0.42%
2016-11-23 0 7.060 7.050 7.070 7.040 7.110 8,508,339 60,215,243 7.0772 4.227 4.221 4.233 4.215 4.257 14,209,474 4.2377 0.43%
2016-11-22 0 7.030 7.020 7.040 7.020 7.080 9,915,000 69,807,172 7.0406 4.209 4.203 4.215 4.203 4.239 16,558,688 4.2157 0.29%
2016-11-21 0 7.010 7.010 7.020 7.000 7.100 5,579,500 39,349,932 7.0526 4.197 4.197 4.203 4.191 4.251 9,318,124 4.2229 -0.99%
2016-11-18 0 7.080 7.070 7.080 7.050 7.130 4,605,303 32,592,182 7.0771 4.239 4.233 4.239 4.221 4.269 7,691,152 4.2376 -0.70%
2016-11-17 0 7.130 7.120 7.130 7.080 7.150 4,433,610 31,560,736 7.1185 4.269 4.263 4.269 4.239 4.281 7,404,414 4.2624 0.14%
2016-11-16 0 7.120 7.100 7.120 7.000 7.150 12,042,250 85,654,262 7.1128 4.263 4.251 4.263 4.191 4.281 20,111,332 4.2590 2.45%
2016-11-15 0 6.950 6.920 6.930 6.920 7.080 25,909,509 181,118,714 6.9904 4.162 4.144 4.150 4.144 4.239 43,270,547 4.1857 -1.84%
2016-11-14 0 7.080 7.070 7.080 7.020 7.330 17,557,250 124,808,362 7.1087 4.239 4.233 4.239 4.203 4.389 29,321,737 4.2565 -3.01%
2016-11-11 0 7.300 7.300 7.320 7.270 7.580 25,194,839 185,917,895 7.3792 4.371 4.371 4.383 4.353 4.539 42,077,002 4.4185 -3.57%
2016-11-10 0 7.570 7.560 7.570 7.560 7.650 4,754,625 36,110,120 7.5947 4.533 4.527 4.533 4.527 4.581 7,940,530 4.5476 -0.53%
2016-11-09 0 7.610 7.600 7.620 7.560 7.650 3,717,688 28,235,659 7.5950 4.557 4.551 4.563 4.527 4.581 6,208,778 4.5477 -0.39%
2016-11-08 0 7.640 7.630 7.670 7.630 7.680 1,856,086 14,206,632 7.6541 4.575 4.569 4.593 4.569 4.599 3,099,783 4.5831 0.13%
2016-11-07 0 7.630 7.620 7.660 7.580 7.660 2,604,197 19,853,814 7.6238 4.569 4.563 4.587 4.539 4.587 4,349,177 4.5650 0.66%
2016-11-04 0 7.580 7.580 7.610 7.570 7.620 3,074,877 23,347,511 7.5930 4.539 4.539 4.557 4.533 4.563 5,135,242 4.5465 0.00%
2016-11-03 0 7.580 7.570 7.590 7.570 7.610 2,385,573 18,093,318 7.5845 4.539 4.533 4.545 4.533 4.557 3,984,060 4.5414 -0.52%
2016-11-02 0 7.620 7.610 7.620 7.600 7.660 2,971,250 22,664,352 7.6279 4.563 4.557 4.563 4.551 4.587 4,962,179 4.5674 -0.39%
2016-11-01 0 7.650 7.650 7.670 7.580 7.700 4,598,546 35,185,812 7.6515 4.581 4.581 4.593 4.539 4.611 7,679,868 4.5816 -0.39%
2016-10-31 0 7.680 7.640 7.650 7.580 7.700 7,756,380 59,574,373 7.6807 4.599 4.575 4.581 4.539 4.611 12,953,654 4.5990 0.92%
2016-10-28 0 7.610 7.580 7.620 7.570 7.620 2,644,009 20,070,685 7.5910 4.557 4.539 4.563 4.533 4.563 4,415,665 4.5453 0.26%
2016-10-27 0 7.590 7.590 7.610 7.570 7.630 2,476,566 18,810,491 7.5954 4.545 4.545 4.557 4.533 4.569 4,136,025 4.5480 0.00%
2016-10-26 0 7.590 7.570 7.600 7.570 7.670 3,182,452 24,230,436 7.6138 4.545 4.533 4.551 4.533 4.593 5,314,900 4.5590 -0.26%
2016-10-25 0 7.610 7.600 7.610 7.600 7.650 2,494,100 19,019,534 7.6258 4.557 4.551 4.557 4.551 4.581 4,165,307 4.5662 -0.26%
2016-10-24 0 7.630 7.610 7.630 7.550 7.630 5,306,504 40,233,290 7.5819 4.569 4.557 4.569 4.521 4.569 8,862,203 4.5399 1.19%
2016-10-20 0 7.540 7.520 7.550 7.510 7.550 1,594,236 12,018,369 7.5386 4.515 4.503 4.521 4.497 4.521 2,662,477 4.5140 0.27%
2016-10-19 0 7.520 7.510 7.530 7.480 7.580 5,141,375 38,611,229 7.5099 4.503 4.497 4.509 4.479 4.539 8,586,427 4.4968 0.13%
2016-10-18 0 7.510 7.510 7.530 7.470 7.550 3,167,751 23,785,177 7.5085 4.497 4.497 4.509 4.473 4.521 5,290,348 4.4960 0.27%
2016-10-17 0 7.490 7.480 7.490 7.460 7.550 3,154,922 23,628,353 7.4894 4.485 4.479 4.485 4.467 4.521 5,268,923 4.4845 -0.66%
2016-10-14 0 7.540 7.510 7.540 7.450 7.560 3,734,812 28,029,012 7.5048 4.515 4.497 4.515 4.461 4.527 6,237,376 4.4937 1.07%
2016-10-13 0 7.460 7.460 7.470 7.450 7.520 3,324,704 24,828,429 7.4679 4.467 4.467 4.473 4.461 4.503 5,552,470 4.4716 -0.13%
2016-10-12 0 7.470 7.470 7.480 7.460 7.580 3,442,030 25,798,187 7.4951 4.473 4.473 4.479 4.467 4.539 5,748,412 4.4879 -0.13%
2016-10-11 0 7.480 7.470 7.480 7.470 7.560 4,546,276 34,125,234 7.5062 4.479 4.473 4.479 4.473 4.527 7,592,573 4.4946 -0.66%
2016-10-07 0 7.530 7.520 7.550 7.510 7.590 4,069,050 30,707,634 7.5466 4.509 4.503 4.521 4.497 4.545 6,795,575 4.5188 -0.40%
2016-10-06 0 7.560 7.560 7.570 7.560 7.630 3,271,764 24,810,723 7.5833 4.527 4.527 4.533 4.527 4.569 5,464,056 4.5407 -0.66%
2016-10-05 0 7.610 7.590 7.630 7.590 7.650 4,419,679 33,659,040 7.6157 4.557 4.545 4.569 4.545 4.581 7,381,148 4.5601 0.00%
2016-10-04 0 7.610 7.600 7.640 7.600 7.690 4,034,894 30,809,497 7.6358 4.557 4.551 4.575 4.551 4.605 6,738,533 4.5721 -0.78%
2016-10-03 0 7.670 7.660 7.670 7.580 7.780 6,128,250 47,157,783 7.6951 4.593 4.587 4.593 4.539 4.659 10,234,572 4.6077 0.92%
2016-09-30 0 7.600 7.590 7.630 7.550 7.630 7,644,334 58,079,872 7.5978 4.551 4.545 4.569 4.521 4.569 12,766,530 4.5494 0.13%
2016-09-29 0 7.590 7.570 7.590 7.490 7.590 4,149,140 31,353,206 7.5566 4.545 4.533 4.545 4.485 4.545 6,929,331 4.5247 1.07%
2016-09-28 0 7.510 7.500 7.520 7.490 7.530 1,723,976 12,943,725 7.5081 4.497 4.491 4.503 4.485 4.509 2,879,151 4.4957 -0.27%
2016-09-27 0 7.530 7.510 7.530 7.450 7.530 3,455,013 25,925,643 7.5038 4.509 4.497 4.509 4.461 4.509 5,770,094 4.4931 0.94%
2016-09-26 0 7.460 7.460 7.470 7.440 7.480 3,400,073 25,353,263 7.4567 4.467 4.467 4.473 4.455 4.479 5,678,341 4.4649 -0.13%
2016-09-23 0 7.470 7.470 7.480 7.430 7.520 5,722,204 42,844,408 7.4874 4.473 4.473 4.479 4.449 4.503 9,556,449 4.4833 -0.13%
2016-09-22 0 7.480 7.480 7.490 7.470 7.500 2,527,832 18,923,840 7.4862 4.479 4.479 4.485 4.473 4.491 4,221,642 4.4826 0.27%
2016-09-21 0 7.460 7.460 7.480 7.460 7.500 4,469,371 33,458,461 7.4862 4.467 4.467 4.479 4.467 4.491 7,464,137 4.4826 -0.27%
2016-09-20 0 7.480 7.460 7.480 7.410 7.490 4,090,708 30,550,482 7.4683 4.479 4.467 4.479 4.437 4.485 6,831,746 4.4718 0.27%
2016-09-19 0 7.460 7.460 7.470 7.370 7.470 8,253,719 61,404,972 7.4397 4.467 4.467 4.473 4.413 4.473 13,784,242 4.4547 1.36%
2016-09-15 0 7.360 7.350 7.390 7.330 7.390 6,425,329 47,370,534 7.3725 4.407 4.401 4.425 4.389 4.425 10,730,713 4.4145 0.14%
2016-09-14 0 7.350 7.330 7.350 7.330 7.400 4,310,946 31,724,258 7.3590 4.401 4.389 4.401 4.389 4.431 7,199,557 4.4064 -0.27%
2016-09-13 0 7.370 7.360 7.390 7.350 7.390 6,151,607 45,370,392 7.3754 4.413 4.407 4.425 4.401 4.425 10,273,580 4.4162 0.55%
2016-09-12 0 7.330 7.320 7.330 7.310 7.420 8,044,398 59,149,451 7.3529 4.389 4.383 4.389 4.377 4.443 13,434,662 4.4027 -1.08%
2016-09-09 0 7.410 7.410 7.430 7.380 7.440 6,903,883 51,174,649 7.4124 4.437 4.437 4.449 4.419 4.455 11,529,929 4.4384 0.27%
2016-09-08 0 7.390 7.370 7.400 7.340 7.400 3,906,410 28,835,971 7.3817 4.425 4.413 4.431 4.395 4.431 6,523,956 4.4200 0.00%
2016-09-07 0 7.390 7.360 7.390 7.360 7.410 4,805,043 35,434,316 7.3744 4.425 4.407 4.425 4.407 4.437 8,024,731 4.4156 0.00%
2016-09-06 0 7.390 7.360 7.380 7.360 7.410 5,970,480 44,084,799 7.3838 4.425 4.407 4.419 4.407 4.437 9,971,086 4.4213 -0.14%
2016-09-05 0 7.400 7.390 7.400 7.350 7.420 3,654,623 27,017,078 7.3926 4.431 4.425 4.431 4.401 4.443 6,103,456 4.4265 0.95%
2016-09-02 0 7.330 7.310 7.320 7.260 7.330 3,459,743 25,302,925 7.3135 4.389 4.377 4.383 4.347 4.389 5,777,993 4.3792 0.55%
2016-09-01 0 7.290 7.270 7.300 7.260 7.310 6,064,148 44,195,542 7.2880 4.365 4.353 4.371 4.347 4.377 10,127,517 4.3639 0.14%
2016-08-31 0 7.280 7.270 7.320 7.250 7.320 7,125,051 51,850,990 7.2773 4.359 4.353 4.383 4.341 4.383 11,899,294 4.3575 -0.27%
2016-08-30 0 7.300 7.300 7.310 7.290 7.350 6,592,140 48,233,003 7.3167 4.371 4.371 4.377 4.365 4.401 11,009,298 4.3811 -0.54%
2016-08-29 0 7.340 7.340 7.350 7.310 7.390 2,828,817 20,765,901 7.3408 4.395 4.395 4.401 4.377 4.425 4,724,306 4.3955 -0.41%
2016-08-26 0 7.370 7.370 7.380 7.370 7.500 6,670,112 49,532,298 7.4260 4.413 4.413 4.419 4.413 4.491 11,139,516 4.4465 -0.67%
2016-08-25 0 7.420 7.420 7.430 7.300 7.430 6,203,526 45,751,358 7.3751 4.443 4.443 4.449 4.371 4.449 10,360,288 4.4160 1.64%
2016-08-24 0 7.300 7.300 7.320 7.290 7.330 3,173,250 23,193,113 7.3089 4.371 4.371 4.383 4.365 4.389 5,299,532 4.3764 -0.27%
2016-08-23 0 7.320 7.320 7.330 7.280 7.330 5,028,260 36,719,033 7.3025 4.383 4.383 4.389 4.359 4.389 8,397,518 4.3726 -0.27%
2016-08-22 0 7.340 7.300 7.340 7.230 7.350 5,970,000 43,506,815 7.2876 4.395 4.371 4.395 4.329 4.401 9,970,284 4.3636 0.55%
2016-08-19 0 7.300 7.310 7.320 7.210 7.320 5,104,504 37,068,770 7.2620 4.371 4.377 4.383 4.317 4.383 8,524,850 4.3483 0.97%
2016-08-18 0 7.230 7.220 7.230 7.210 7.280 4,255,960 30,781,054 7.2325 4.329 4.323 4.329 4.317 4.359 7,107,727 4.3306 0.00%
2016-08-17 0 7.230 7.220 7.250 7.180 7.310 15,183,364 109,663,109 7.2226 4.329 4.323 4.341 4.299 4.377 25,357,195 4.3247 -1.09%
2016-08-16 0 7.310 7.300 7.310 7.300 7.370 6,650,000 48,634,305 7.3134 4.377 4.371 4.377 4.371 4.413 11,105,928 4.3791 -0.54%
2016-08-15 0 7.350 7.320 7.360 7.310 7.380 8,528,870 62,520,715 7.3305 4.401 4.383 4.407 4.377 4.419 14,243,762 4.3893 0.55%
2016-08-12 0 7.310 7.310 7.320 7.300 7.440 11,421,000 83,904,435 7.3465 4.377 4.377 4.383 4.371 4.455 19,073,805 4.3989 -1.35%
2016-08-11 0 7.410 7.410 7.420 7.380 7.440 5,929,122 43,924,022 7.4082 4.437 4.437 4.443 4.419 4.455 9,902,015 4.4359 0.00%
2016-08-10 0 7.410 7.400 7.410 7.380 7.450 12,946,651 95,912,312 7.4083 4.437 4.431 4.437 4.419 4.461 21,621,740 4.4359 0.00%
2016-08-09 0 7.410 7.420 7.440 7.410 7.560 15,057,150 111,998,130 7.4382 4.437 4.443 4.455 4.437 4.527 25,146,409 4.4538 -1.47%
2016-08-08 0 7.720 7.720 7.730 7.690 7.790 22,348,984 172,659,671 7.7256 4.503 4.503 4.509 4.486 4.544 38,312,832 4.5066 0.65%
2016-08-05 0 7.670 7.660 7.670 7.560 7.680 8,399,677 64,217,652 7.6453 4.474 4.468 4.474 4.410 4.480 14,399,554 4.4597 1.05%
2016-08-04 0 7.590 7.580 7.600 7.570 7.620 7,816,806 59,296,488 7.5858 4.427 4.422 4.433 4.416 4.445 13,400,339 4.4250 -0.26%
2016-08-03 0 7.610 7.600 7.620 7.460 7.650 13,303,976 101,070,689 7.5970 4.439 4.433 4.445 4.352 4.462 22,806,987 4.4316 0.66%
2016-08-01 0 7.560 7.550 7.560 7.430 7.570 9,554,349 72,122,857 7.5487 4.410 4.404 4.410 4.334 4.416 16,379,007 4.4034 1.75%
2016-07-29 0 7.430 7.430 7.470 7.430 7.530 17,525,147 130,792,128 7.4631 4.334 4.334 4.357 4.334 4.392 30,043,335 4.3534 -1.20%
2016-07-28 0 7.520 7.510 7.530 7.300 7.530 25,449,826 189,949,283 7.4637 4.387 4.381 4.392 4.258 4.392 43,628,601 4.3538 2.73%
2016-07-27 0 7.320 7.310 7.330 7.270 7.740 74,831,383 552,181,787 7.3790 4.270 4.264 4.276 4.241 4.515 128,283,334 4.3044 -5.79%
2016-07-26 0 7.770 7.780 7.790 7.740 8.230 31,632,650 250,624,776 7.9230 4.532 4.538 4.544 4.515 4.801 54,227,807 4.6217 -5.24%
2016-07-25 0 8.200 8.190 8.200 8.030 8.220 8,567,588 69,819,608 8.1493 4.783 4.777 4.783 4.684 4.795 14,687,404 4.7537 2.37%
2016-07-22 0 8.010 8.000 8.010 7.830 8.060 15,641,500 124,521,185 7.9609 4.672 4.667 4.672 4.567 4.702 26,814,201 4.6439 -0.50%
2016-07-21 0 8.050 8.050 8.060 8.000 8.280 17,731,139 144,992,258 8.1773 4.696 4.696 4.702 4.667 4.830 30,396,466 4.7700 -0.62%
2016-07-20 0 8.100 8.090 8.120 7.930 8.120 12,745,604 102,282,149 8.0249 4.725 4.719 4.737 4.626 4.737 21,849,771 4.6812 1.38%
2016-07-19 0 7.990 7.960 7.990 7.870 7.990 13,061,653 103,841,916 7.9501 4.661 4.643 4.661 4.591 4.661 22,391,573 4.6375 0.88%
2016-07-18 0 7.920 7.910 7.920 7.590 7.950 15,120,425 118,698,911 7.8502 4.620 4.614 4.620 4.427 4.637 25,920,923 4.5793 4.21%
2016-07-15 0 7.600 7.590 7.610 7.500 7.610 7,894,625 59,846,862 7.5807 4.433 4.427 4.439 4.375 4.439 13,533,744 4.4220 1.06%
2016-07-14 0 7.520 7.510 7.520 7.400 7.520 6,046,487 45,311,843 7.4939 4.387 4.381 4.387 4.317 4.387 10,365,484 4.3714 1.21%
2016-07-13 0 7.430 7.430 7.450 7.410 7.510 5,974,176 44,486,597 7.4465 4.334 4.334 4.346 4.322 4.381 10,241,521 4.3437 -0.80%
2016-07-12 0 7.490 7.490 7.500 7.350 7.520 10,229,080 76,344,792 7.4635 4.369 4.369 4.375 4.287 4.387 17,535,697 4.3537 1.90%
2016-07-11 0 7.350 7.340 7.350 7.280 7.370 9,378,000 68,755,405 7.3316 4.287 4.282 4.287 4.247 4.299 16,076,692 4.2767 0.96%
2016-07-08 0 7.280 7.260 7.280 7.220 7.300 5,342,477 38,828,195 7.2678 4.247 4.235 4.247 4.212 4.258 9,158,601 4.2395 0.41%
2016-07-07 0 7.250 7.230 7.250 7.200 7.280 11,040,938 79,829,071 7.2303 4.229 4.217 4.229 4.200 4.247 18,927,464 4.2176 0.42%
2016-07-06 0 7.220 7.220 7.230 7.200 7.240 4,899,793 35,357,353 7.2161 4.212 4.212 4.217 4.200 4.223 8,399,708 4.2094 0.14%
2016-07-05 0 7.210 7.210 7.220 7.200 7.270 4,602,665 33,277,706 7.2301 4.206 4.206 4.212 4.200 4.241 7,890,342 4.2175 0.00%
2016-07-04 0 7.210 7.210 7.230 7.190 7.240 5,843,272 42,157,931 7.2148 4.206 4.206 4.217 4.194 4.223 10,017,113 4.2086 -0.28%
2016-06-30 0 7.230 7.210 7.220 7.140 7.280 10,328,944 74,397,575 7.2028 4.217 4.206 4.212 4.165 4.247 17,706,894 4.2016 -0.14%
2016-06-29 0 7.240 7.220 7.250 7.090 7.280 8,739,089 62,924,392 7.2003 4.223 4.212 4.229 4.136 4.247 14,981,408 4.2002 1.69%
2016-06-28 0 7.120 7.110 7.130 7.060 7.190 8,099,886 57,634,385 7.1155 4.153 4.147 4.159 4.118 4.194 13,885,623 4.1507 -0.14%
2016-06-27 0 7.130 7.130 7.140 6.900 7.140 14,287,625 100,804,861 7.0554 4.159 4.159 4.165 4.025 4.165 24,493,255 4.1156 3.33%
2016-06-24 0 6.900 6.900 6.930 6.860 6.960 7,629,778 52,701,418 6.9073 4.025 4.025 4.042 4.002 4.060 13,079,718 4.0292 -0.72%
2016-06-23 0 6.950 6.940 6.950 6.920 6.960 2,245,897 15,594,506 6.9436 4.054 4.048 4.054 4.037 4.060 3,850,138 4.0504 0.43%
2016-06-22 0 6.920 6.920 6.930 6.920 6.950 3,876,000 26,865,972 6.9314 4.037 4.037 4.042 4.037 4.054 6,644,621 4.0433 -0.14%
2016-06-21 0 6.930 6.920 6.940 6.910 6.950 3,093,794 21,458,823 6.9361 4.042 4.037 4.048 4.031 4.054 5,303,687 4.0460 0.00%
2016-06-20 0 6.930 6.920 6.940 6.860 6.940 2,700,524 18,680,014 6.9172 4.042 4.037 4.048 4.002 4.048 4,629,504 4.0350 0.58%
2016-06-17 0 6.890 6.870 6.920 6.860 6.930 6,994,448 48,215,713 6.8934 4.019 4.007 4.037 4.002 4.042 11,990,572 4.0211 0.15%
2016-06-16 0 6.880 6.870 6.890 6.840 6.900 4,683,147 32,193,839 6.8744 4.013 4.007 4.019 3.990 4.025 8,028,312 4.0100 0.00%
2016-06-15 0 6.880 6.880 6.890 6.860 6.920 3,107,032 21,387,760 6.8837 4.013 4.013 4.019 4.002 4.037 5,326,381 4.0154 0.00%
2016-06-14 0 6.880 6.870 6.900 6.860 6.910 2,272,633 15,657,506 6.8896 4.013 4.007 4.025 4.002 4.031 3,895,972 4.0189 0.00%
2016-06-13 0 6.880 6.870 6.890 6.860 6.920 4,561,442 31,390,572 6.8817 4.013 4.007 4.019 4.002 4.037 7,819,674 4.0143 -0.15%
2016-06-10 0 6.890 6.890 6.900 6.880 6.940 5,627,453 38,897,564 6.9121 4.019 4.019 4.025 4.013 4.048 9,647,135 4.0320 -0.43%
2016-06-08 0 6.920 6.920 6.930 6.910 6.950 4,817,327 33,354,520 6.9239 4.037 4.037 4.042 4.031 4.054 8,258,337 4.0389 -0.14%
2016-06-07 0 6.930 6.920 6.930 6.900 6.970 6,316,633 43,810,719 6.9358 4.042 4.037 4.042 4.025 4.066 10,828,595 4.0458 0.00%
2016-06-06 0 6.930 6.910 6.920 6.810 6.930 3,544,775 24,442,827 6.8955 4.042 4.031 4.037 3.972 4.042 6,076,803 4.0223 0.43%
2016-06-03 0 6.900 6.880 6.910 6.810 6.920 3,514,755 24,187,422 6.8817 4.025 4.013 4.031 3.972 4.037 6,025,340 4.0143 1.32%
2016-06-02 0 6.810 6.810 6.820 6.810 6.830 6,605,679 45,059,078 6.8213 3.972 3.972 3.978 3.972 3.984 11,324,106 3.9790 -0.29%
2016-06-01 0 6.830 6.810 6.830 6.800 6.890 10,353,581 70,733,891 6.8318 3.984 3.972 3.984 3.967 4.019 17,749,129 3.9852 -0.29%
2016-05-31 0 6.850 6.820 6.880 6.820 6.880 15,891,208 108,889,264 6.8522 3.996 3.978 4.013 3.978 4.013 27,242,275 3.9971 0.15%
2016-05-30 0 6.840 6.830 6.840 6.830 6.890 5,065,625 34,705,309 6.8511 3.990 3.984 3.990 3.984 4.019 8,683,994 3.9965 -0.73%
2016-05-27 0 6.890 6.880 6.890 6.880 6.920 4,511,948 31,108,676 6.8947 4.019 4.013 4.019 4.013 4.037 7,734,826 4.0219 -0.29%
2016-05-26 0 6.910 6.900 6.910 6.900 6.940 2,125,000 14,676,887 6.9068 4.031 4.025 4.031 4.025 4.048 3,642,884 4.0289 -0.43%
2016-05-25 0 6.940 6.930 6.940 6.920 6.980 3,320,043 23,026,533 6.9356 4.048 4.042 4.048 4.037 4.072 5,691,545 4.0457 -0.29%
2016-05-24 0 6.960 6.940 6.970 6.880 6.970 2,772,037 19,230,292 6.9372 4.060 4.048 4.066 4.013 4.066 4,752,099 4.0467 1.02%
2016-05-23 0 6.890 6.900 6.910 6.880 6.970 3,074,500 21,227,942 6.9045 4.019 4.025 4.031 4.013 4.066 5,270,611 4.0276 -1.15%
2016-05-20 0 6.970 6.940 6.960 6.810 6.980 7,626,829 52,431,466 6.8746 4.066 4.048 4.060 3.972 4.072 13,074,662 4.0102 2.65%
2016-05-19 0 6.790 6.780 6.790 6.780 6.820 7,349,455 49,993,126 6.8023 3.961 3.955 3.961 3.955 3.978 12,599,160 3.9680 -0.15%
2016-05-18 0 6.800 6.790 6.800 6.790 6.870 12,863,304 87,595,427 6.8097 3.967 3.961 3.967 3.961 4.007 22,051,544 3.9723 -1.02%
2016-05-17 0 6.870 6.870 6.890 6.850 6.920 7,109,000 48,979,275 6.8898 4.007 4.007 4.019 3.996 4.037 12,186,949 4.0190 -0.72%
2016-05-16 0 6.920 6.900 6.910 6.900 6.960 3,804,800 26,363,234 6.9289 4.037 4.025 4.031 4.025 4.060 6,522,563 4.0419 -0.29%
2016-05-13 0 6.940 6.930 6.960 6.930 6.990 3,521,977 24,497,354 6.9556 4.048 4.042 4.060 4.042 4.077 6,037,720 4.0574 -0.43%
2016-05-12 0 6.970 6.950 6.960 6.930 7.000 4,733,803 32,973,800 6.9656 4.066 4.054 4.060 4.042 4.083 8,115,152 4.0632 -0.14%
2016-05-11 0 6.980 6.960 7.000 6.950 7.020 1,975,724 13,776,790 6.9730 4.072 4.060 4.083 4.054 4.095 3,386,981 4.0676 -0.14%
2016-05-10 0 6.990 6.990 7.000 6.880 7.000 5,842,106 40,578,948 6.9459 4.077 4.077 4.083 4.013 4.083 10,015,114 4.0518 0.58%
2016-05-09 0 6.950 6.940 6.970 6.930 7.030 6,142,886 42,826,689 6.9718 4.054 4.048 4.066 4.042 4.101 10,530,741 4.0668 -1.00%
2016-05-06 0 7.020 7.010 7.020 6.980 7.100 4,792,132 33,759,525 7.0448 4.095 4.089 4.095 4.072 4.142 8,215,145 4.1094 0.14%
2016-05-05 0 7.010 7.000 7.010 6.980 7.020 5,994,315 42,010,853 7.0084 4.089 4.083 4.089 4.072 4.095 10,276,046 4.0882 0.14%
2016-05-04 0 7.000 6.990 7.000 6.980 7.010 3,037,675 21,251,968 6.9961 4.083 4.077 4.083 4.072 4.089 5,207,482 4.0810 -0.14%
2016-05-03 0 7.010 6.990 7.010 6.960 7.030 5,089,850 35,635,526 7.0013 4.089 4.077 4.089 4.060 4.101 8,725,523 4.0841 0.43%
2016-04-29 0 6.980 6.950 6.980 6.940 7.000 2,358,682 16,420,860 6.9619 4.072 4.054 4.072 4.048 4.083 4,043,485 4.0611 -0.14%
2016-04-28 0 6.990 6.960 6.980 6.950 6.990 3,694,804 25,767,120 6.9739 4.077 4.060 4.072 4.054 4.077 6,333,997 4.0681 0.43%
2016-04-27 0 6.960 6.950 6.970 6.910 6.980 3,948,655 27,501,787 6.9648 4.060 4.054 4.066 4.031 4.072 6,769,174 4.0628 -0.14%
2016-04-26 0 6.970 6.940 6.970 6.920 6.970 4,773,771 33,162,644 6.9468 4.066 4.048 4.066 4.037 4.066 8,183,669 4.0523 0.43%
2016-04-25 0 6.940 6.920 6.940 6.900 6.980 3,968,642 27,450,161 6.9168 4.048 4.037 4.048 4.025 4.072 6,803,437 4.0347 0.00%
2016-04-22 0 6.940 6.920 6.960 6.920 6.970 4,049,368 28,086,982 6.9361 4.048 4.037 4.060 4.037 4.066 6,941,826 4.0461 -0.43%
2016-04-21 0 6.970 6.960 6.980 6.920 6.980 4,353,287 30,319,366 6.9647 4.066 4.060 4.072 4.037 4.072 7,462,834 4.0627 0.29%
2016-04-20 0 6.950 6.940 6.950 6.910 6.970 5,237,222 36,395,542 6.9494 4.054 4.048 4.054 4.031 4.066 8,978,162 4.0538 -0.14%
2016-04-19 0 6.960 6.920 6.960 6.880 6.980 4,981,545 34,549,513 6.9355 4.060 4.037 4.060 4.013 4.072 8,539,856 4.0457 0.72%
2016-04-18 0 6.910 6.900 6.920 6.850 6.920 4,971,656 34,243,406 6.8877 4.031 4.025 4.037 3.996 4.037 8,522,903 4.0178 0.14%
2016-04-15 0 6.900 6.880 6.920 6.860 6.930 6,197,708 42,675,994 6.8858 4.025 4.013 4.037 4.002 4.042 10,624,722 4.0167 -0.43%
2016-04-14 0 6.930 6.910 6.930 6.900 6.990 6,163,886 42,727,846 6.9320 4.042 4.031 4.042 4.025 4.077 10,566,741 4.0436 -0.29%
2016-04-13 0 6.950 6.940 6.950 6.940 7.000 3,651,142 25,411,074 6.9598 4.054 4.048 4.054 4.048 4.083 6,259,148 4.0598 0.00%
2016-04-12 0 6.950 6.940 6.950 6.890 6.960 2,734,988 18,971,466 6.9366 4.054 4.048 4.054 4.019 4.060 4,688,586 4.0463 0.29%
2016-04-11 0 6.930 6.910 6.940 6.900 6.970 2,894,918 20,066,708 6.9317 4.042 4.031 4.048 4.025 4.066 4,962,754 4.0435 -0.57%
2016-04-08 0 6.970 6.940 6.980 6.930 7.000 2,736,800 19,014,917 6.9479 4.066 4.048 4.072 4.042 4.083 4,691,692 4.0529 -0.29%
2016-04-07 0 6.990 6.990 7.000 6.920 7.000 6,598,912 45,976,798 6.9673 4.077 4.077 4.083 4.037 4.083 11,312,505 4.0642 1.01%
2016-04-06 0 6.920 6.910 6.920 6.770 6.940 9,521,019 65,740,117 6.9047 4.037 4.031 4.037 3.949 4.048 16,321,869 4.0277 1.62%
2016-04-05 0 6.810 6.800 6.820 6.760 6.980 5,301,372 36,199,307 6.8283 3.972 3.967 3.978 3.943 4.072 9,088,135 3.9831 0.15%
2016-04-01 0 6.800 6.790 6.810 6.770 6.870 4,231,754 28,827,853 6.8123 3.967 3.961 3.972 3.949 4.007 7,254,490 3.9738 -0.44%
2016-03-31 0 6.830 6.820 6.830 6.760 6.890 12,037,099 82,078,783 6.8188 3.984 3.978 3.984 3.943 4.019 20,635,182 3.9776 0.02%
2016-03-30 0 7.030 7.000 7.020 6.960 7.050 7,893,228 55,415,239 7.0206 3.983 3.966 3.978 3.944 3.995 13,930,030 3.9781 0.86%
2016-03-29 0 6.970 6.950 6.980 6.890 6.980 5,916,937 41,101,546 6.9464 3.949 3.938 3.955 3.904 3.955 10,442,256 3.9361 0.58%
2016-03-24 0 6.930 6.910 6.940 6.900 6.960 6,348,237 44,005,780 6.9320 3.927 3.915 3.932 3.910 3.944 11,203,418 3.9279 0.14%
2016-03-23 0 6.920 6.920 6.930 6.910 6.970 4,739,140 32,864,808 6.9348 3.921 3.921 3.927 3.915 3.949 8,363,671 3.9295 -0.57%
2016-03-22 0 6.960 6.940 6.960 6.880 6.960 9,689,299 67,118,591 6.9271 3.944 3.932 3.944 3.898 3.944 17,099,750 3.9251 1.16%
2016-03-21 0 6.880 6.860 6.880 6.820 6.880 5,992,100 41,151,981 6.8677 3.898 3.887 3.898 3.864 3.898 10,574,904 3.8915 1.03%
2016-03-18 0 6.810 6.810 6.840 6.710 6.840 12,426,581 84,361,972 6.7888 3.859 3.859 3.876 3.802 3.876 21,930,526 3.8468 1.64%
2016-03-17 0 6.700 6.680 6.700 6.630 6.700 8,717,362 58,189,247 6.6751 3.796 3.785 3.796 3.757 3.796 15,384,468 3.7823 0.90%
2016-03-16 0 6.640 6.640 6.650 6.530 6.670 9,735,933 64,459,307 6.6208 3.762 3.762 3.768 3.700 3.779 17,182,050 3.7515 2.15%
2016-03-15 0 6.500 6.490 6.500 6.460 6.680 14,244,536 93,841,163 6.5879 3.683 3.677 3.683 3.660 3.785 25,138,867 3.7329 -1.96%
2016-03-14 0 6.630 6.640 6.650 6.590 6.670 5,183,750 34,432,835 6.6425 3.757 3.762 3.768 3.734 3.779 9,148,322 3.7638 0.76%
2016-03-11 0 6.580 6.570 6.600 6.530 6.600 3,276,000 21,532,805 6.5729 3.728 3.723 3.740 3.700 3.740 5,781,510 3.7244 0.15%
2016-03-10 0 6.570 6.570 6.580 6.530 6.600 3,812,475 24,996,567 6.5565 3.723 3.723 3.728 3.700 3.740 6,728,285 3.7151 -0.30%
2016-03-09 0 6.590 6.560 6.590 6.470 6.600 5,098,299 33,473,649 6.5657 3.734 3.717 3.734 3.666 3.740 8,997,517 3.7203 1.54%
2016-03-08 0 6.490 6.480 6.510 6.470 6.540 4,076,339 26,473,336 6.4944 3.677 3.672 3.689 3.666 3.706 7,193,955 3.6799 -0.61%
2016-03-07 0 6.530 6.520 6.550 6.500 6.590 4,487,419 29,316,136 6.5330 3.700 3.694 3.711 3.683 3.734 7,919,432 3.7018 -0.15%
2016-03-04 0 6.540 6.530 6.540 6.520 6.640 3,676,323 24,117,826 6.5603 3.706 3.700 3.706 3.694 3.762 6,488,003 3.7173 -0.76%
2016-03-03 0 6.590 6.580 6.590 6.570 6.660 6,748,138 44,594,802 6.6085 3.734 3.728 3.734 3.723 3.774 11,909,166 3.7446 -0.75%
2016-03-02 0 6.640 6.630 6.650 6.570 6.670 10,383,295 68,964,041 6.6418 3.762 3.757 3.768 3.723 3.779 18,324,519 3.7635 0.61%
2016-03-01 0 6.600 6.570 6.600 6.500 6.620 9,679,894 63,622,515 6.5726 3.740 3.723 3.740 3.683 3.751 17,083,152 3.7243 1.54%
2016-02-29 0 6.500 6.490 6.520 6.450 6.520 8,498,940 55,178,875 6.4924 3.683 3.677 3.694 3.655 3.694 14,998,995 3.6788 0.31%
2016-02-26 0 6.480 6.460 6.480 6.450 6.500 5,637,675 36,479,646 6.4707 3.672 3.660 3.672 3.655 3.683 9,949,412 3.6665 0.47%
2016-02-25 0 6.450 6.430 6.470 6.380 6.490 10,938,672 70,484,005 6.4436 3.655 3.643 3.666 3.615 3.677 19,304,653 3.6511 0.78%
2016-02-24 0 6.400 6.390 6.410 6.360 6.450 11,688,428 74,708,097 6.3916 3.626 3.621 3.632 3.604 3.655 20,627,828 3.6217 0.31%
2016-02-23 0 6.380 6.370 6.400 6.340 6.450 9,278,898 59,255,085 6.3860 3.615 3.609 3.626 3.592 3.655 16,375,471 3.6185 -1.09%
2016-02-22 0 6.450 6.440 6.450 6.400 6.500 5,670,394 36,560,585 6.4476 3.655 3.649 3.655 3.626 3.683 10,007,155 3.6534 -0.77%
2016-02-19 0 6.500 6.470 6.500 6.410 6.530 11,183,677 72,517,247 6.4842 3.683 3.666 3.683 3.632 3.700 19,737,040 3.6742 0.00%
2016-02-18 0 6.500 6.470 6.500 6.390 6.500 11,266,541 72,803,981 6.4620 3.683 3.666 3.683 3.621 3.683 19,883,279 3.6616 0.93%
2016-02-17 0 6.440 6.420 6.460 6.400 6.480 6,251,547 40,244,636 6.4375 3.649 3.638 3.660 3.626 3.672 11,032,778 3.6477 -0.16%
2016-02-16 0 6.450 6.430 6.460 6.350 6.470 5,612,500 35,961,205 6.4073 3.655 3.643 3.660 3.598 3.666 9,904,983 3.6306 0.62%
2016-02-15 0 6.410 6.400 6.420 6.350 6.450 8,568,758 54,844,015 6.4005 3.632 3.626 3.638 3.598 3.655 15,122,210 3.6267 0.63%
2016-02-12 0 6.370 6.360 6.370 6.330 6.390 9,202,184 58,568,089 6.3646 3.609 3.604 3.609 3.587 3.621 16,240,085 3.6064 -0.16%
2016-02-11 0 6.380 6.370 6.380 6.180 6.400 18,226,822 115,214,830 6.3212 3.615 3.609 3.615 3.502 3.626 32,166,836 3.5818 1.43%
2016-02-05 0 6.290 6.270 6.320 6.160 6.340 14,405,955 90,467,638 6.2799 3.564 3.553 3.581 3.490 3.592 25,423,741 3.5584 2.44%
2016-02-04 0 6.140 6.110 6.160 6.050 6.160 3,723,900 22,824,347 6.1292 3.479 3.462 3.490 3.428 3.490 6,571,968 3.4730 1.15%
2016-02-03 0 6.070 6.070 6.080 6.030 6.130 4,385,621 26,612,943 6.0682 3.439 3.439 3.445 3.417 3.473 7,739,778 3.4385 -1.46%
2016-02-02 0 6.160 6.140 6.150 6.120 6.170 7,399,173 45,540,285 6.1548 3.490 3.479 3.485 3.468 3.496 13,058,118 3.4875 0.65%
2016-02-01 0 6.120 6.100 6.120 6.070 6.130 6,619,624 40,412,894 6.1050 3.468 3.456 3.468 3.439 3.473 11,682,364 3.4593 0.66%
2016-01-29 0 6.080 6.040 6.080 5.910 6.080 9,852,334 59,172,482 6.0059 3.445 3.422 3.445 3.349 3.445 17,387,475 3.4032 2.70%
2016-01-28 0 5.920 5.900 5.920 5.880 5.920 2,895,148 17,082,936 5.9005 3.354 3.343 3.354 3.332 3.354 5,109,380 3.3434 0.34%
2016-01-27 0 5.900 5.910 5.920 5.830 5.920 5,246,450 30,943,616 5.8980 3.343 3.349 3.354 3.303 3.354 9,258,976 3.3420 1.20%
2016-01-26 0 5.830 5.820 5.830 5.810 5.900 6,029,103 35,260,931 5.8485 3.303 3.298 3.303 3.292 3.343 10,640,208 3.3139 -0.85%
2016-01-25 0 5.880 5.880 5.890 5.870 5.930 4,996,862 29,435,852 5.8909 3.332 3.332 3.337 3.326 3.360 8,818,501 3.3380 -0.17%
2016-01-22 0 5.890 5.880 5.890 5.860 5.940 5,791,456 34,197,457 5.9048 3.337 3.332 3.337 3.320 3.366 10,220,806 3.3459 -0.17%
2016-01-21 0 5.900 5.880 5.890 5.840 6.000 5,667,058 33,434,434 5.8998 3.343 3.332 3.337 3.309 3.400 10,001,268 3.3430 -1.50%
2016-01-20 0 5.990 5.970 5.990 5.920 6.030 8,696,006 51,924,061 5.9710 3.394 3.383 3.394 3.354 3.417 15,346,779 3.3834 0.34%
2016-01-19 0 5.970 5.970 5.980 5.820 5.980 7,111,875 41,913,212 5.8934 3.383 3.383 3.388 3.298 3.388 12,551,092 3.3394 1.02%
2016-01-18 0 5.910 5.900 5.910 5.900 6.000 7,189,153 42,688,495 5.9379 3.349 3.343 3.349 3.343 3.400 12,687,473 3.3646 -2.31%
2016-01-15 0 6.050 6.020 6.070 5.910 6.070 7,257,642 43,554,940 6.0013 3.428 3.411 3.439 3.349 3.439 12,808,343 3.4005 1.68%
2016-01-14 0 5.950 5.940 5.960 5.880 6.000 14,797,250 87,583,215 5.9189 3.371 3.366 3.377 3.332 3.400 26,114,301 3.3538 -1.00%
2016-01-13 0 6.010 6.010 6.030 6.000 6.060 8,506,714 51,257,191 6.0255 3.405 3.405 3.417 3.400 3.434 15,012,715 3.4143 0.33%
2016-01-12 0 5.990 5.990 6.000 5.980 6.080 12,652,385 76,234,535 6.0253 3.394 3.394 3.400 3.388 3.445 22,329,027 3.4141 -0.99%
2016-01-11 0 6.050 6.040 6.050 5.980 6.220 13,098,500 79,384,057 6.0605 3.428 3.422 3.428 3.388 3.524 23,116,334 3.4341 -3.04%
2016-01-08 0 6.240 6.220 6.240 6.200 6.260 5,879,027 36,647,038 6.2335 3.536 3.524 3.536 3.513 3.547 10,375,352 3.5321 0.16%
2016-01-07 0 6.230 6.220 6.230 6.180 6.280 7,512,234 46,688,222 6.2150 3.530 3.524 3.530 3.502 3.558 13,257,649 3.5216 -0.80%
2016-01-06 0 6.280 6.260 6.290 6.210 6.310 6,981,250 43,601,872 6.2456 3.558 3.547 3.564 3.519 3.575 12,320,564 3.5390 1.13%
2016-01-05 0 6.210 6.200 6.210 6.170 6.250 9,712,471 60,328,853 6.2115 3.519 3.513 3.519 3.496 3.541 17,140,644 3.5196 -0.80%
2016-01-04 0 6.260 6.260 6.280 6.230 6.500 14,846,573 94,069,082 6.3361 3.547 3.547 3.558 3.530 3.683 26,201,347 3.5902 -3.69%
2015-12-31 0 6.500 6.500 6.510 6.450 6.510 3,604,500 23,328,000 6.4719 3.683 3.683 3.689 3.655 3.689 6,361,249 3.6672 0.62%
2015-12-30 0 6.460 6.460 6.480 6.400 6.500 6,298,021 40,537,546 6.4366 3.660 3.660 3.672 3.626 3.683 11,114,796 3.6472 0.16%
2015-12-29 0 6.450 6.440 6.450 6.440 6.470 3,796,450 24,480,331 6.4482 3.655 3.649 3.655 3.649 3.666 6,700,004 3.6538 -0.31%
2015-12-28 0 6.470 6.460 6.470 6.450 6.540 5,609,000 36,332,747 6.4776 3.666 3.660 3.666 3.655 3.706 9,898,807 3.6704 -1.07%
2015-12-24 0 6.540 6.530 6.550 6.460 6.550 3,736,828 24,339,338 6.5134 3.706 3.700 3.711 3.660 3.711 6,594,783 3.6907 0.93%
2015-12-23 0 6.480 6.490 6.500 6.460 6.530 6,785,725 44,068,739 6.4943 3.672 3.677 3.683 3.660 3.700 11,975,500 3.6799 -0.15%
2015-12-22 0 6.490 6.470 6.490 6.360 6.500 11,476,619 73,901,293 6.4393 3.677 3.666 3.677 3.604 3.683 20,254,026 3.6487 1.88%
2015-12-21 0 6.370 6.350 6.380 6.330 6.380 6,321,487 40,181,323 6.3563 3.609 3.598 3.615 3.587 3.615 11,156,209 3.6017 -0.16%
2015-12-18 0 6.380 6.340 6.390 6.260 6.400 12,842,402 81,546,208 6.3498 3.615 3.592 3.621 3.547 3.626 22,664,370 3.5980 1.11%
2015-12-17 0 6.310 6.310 6.320 6.200 6.320 6,340,980 39,670,000 6.2561 3.575 3.575 3.581 3.513 3.581 11,190,611 3.5449 0.80%
2015-12-16 0 6.260 6.270 6.280 6.130 6.280 10,862,718 67,541,803 6.2178 3.547 3.553 3.558 3.473 3.558 19,170,609 3.5232 1.95%
2015-12-15 0 6.140 6.120 6.150 6.110 6.160 8,670,401 53,178,052 6.1333 3.479 3.468 3.485 3.462 3.490 15,301,591 3.4753 0.16%
2015-12-14 0 6.130 6.130 6.140 6.110 6.160 8,565,226 52,529,984 6.1329 3.473 3.473 3.479 3.462 3.490 15,115,977 3.4751 -0.97%
2015-12-11 0 6.190 6.170 6.210 6.110 6.240 11,598,371 71,724,324 6.1840 3.507 3.496 3.519 3.462 3.536 20,468,895 3.5041 0.98%
2015-12-10 0 6.130 6.120 6.130 6.080 6.140 12,991,037 79,360,476 6.1089 3.473 3.468 3.473 3.445 3.479 22,926,683 3.4615 0.82%
2015-12-09 0 6.080 6.070 6.080 6.070 6.130 3,284,501 20,008,267 6.0917 3.445 3.439 3.445 3.439 3.473 5,796,513 3.4518 -0.33%
2015-12-08 0 6.100 6.070 6.100 6.070 6.160 11,733,994 71,600,059 6.1019 3.456 3.439 3.456 3.439 3.490 20,708,243 3.4576 0.49%
2015-12-07 0 6.070 6.070 6.080 6.070 6.210 15,563,375 95,033,892 6.1063 3.439 3.439 3.445 3.439 3.519 27,466,365 3.4600 -1.78%
2015-12-04 0 6.180 6.170 6.180 6.150 6.270 20,894,767 129,283,301 6.1874 3.502 3.496 3.502 3.485 3.553 36,875,246 3.5060 -0.80%
2015-12-03 0 6.230 6.220 6.240 6.170 6.350 21,023,330 132,049,089 6.2811 3.530 3.524 3.536 3.496 3.598 37,102,135 3.5591 -0.80%
2015-12-02 0 6.280 6.280 6.300 6.130 6.300 26,403,113 165,009,025 6.2496 3.558 3.558 3.570 3.473 3.570 46,596,418 3.5412 2.11%
2015-12-01 0 6.150 6.140 6.150 6.050 6.180 44,626,211 274,884,305 6.1597 3.485 3.479 3.485 3.428 3.502 78,756,682 3.4903 -0.49%
2015-11-30 0 6.180 6.180 6.200 5.910 6.250 194,737,146 1,184,047,697 6.0802 3.502 3.502 3.513 3.349 3.541 343,673,621 3.4453 4.75%
2015-11-27 0 5.900 5.880 5.890 5.860 5.950 12,426,622 73,282,528 5.8972 3.343 3.332 3.337 3.320 3.371 21,930,599 3.3416 -0.84%
2015-11-26 0 5.950 5.920 5.960 5.870 5.980 21,767,465 129,216,688 5.9362 3.371 3.354 3.377 3.326 3.388 38,415,391 3.3637 -0.67%
2015-11-25 0 5.990 5.980 6.010 5.960 6.020 13,448,990 80,735,914 6.0031 3.394 3.388 3.405 3.377 3.411 23,734,882 3.4016 -0.83%
2015-11-24 0 6.040 6.030 6.050 6.000 6.090 17,843,436 107,701,627 6.0359 3.422 3.417 3.428 3.400 3.451 31,490,234 3.4202 -0.17%
2015-11-23 0 6.050 6.030 6.040 5.940 6.060 25,901,484 155,537,686 6.0050 3.428 3.417 3.422 3.366 3.434 45,711,139 3.4026 1.68%
2015-11-20 0 5.950 5.940 5.950 5.900 5.950 13,956,075 82,901,535 5.9402 3.371 3.366 3.371 3.343 3.371 24,629,789 3.3659 0.85%
2015-11-19 0 5.900 5.890 5.910 5.840 5.910 14,733,375 86,750,043 5.8880 3.343 3.337 3.349 3.309 3.349 26,001,574 3.3363 0.68%
2015-11-18 0 5.860 5.850 5.870 5.840 5.880 15,874,826 92,877,343 5.8506 3.320 3.315 3.326 3.309 3.332 28,016,016 3.3152 0.17%
2015-11-17 0 5.850 5.840 5.860 5.780 5.860 14,020,936 81,743,823 5.8301 3.315 3.309 3.320 3.275 3.320 24,744,256 3.3035 1.04%
2015-11-16 0 5.790 5.780 5.820 5.720 5.830 15,471,045 89,438,817 5.7810 3.281 3.275 3.298 3.241 3.303 27,303,420 3.2757 0.87%
2015-11-13 0 5.740 5.730 5.750 5.720 5.840 19,851,500 113,921,807 5.7387 3.252 3.247 3.258 3.241 3.309 35,034,081 3.2517 -1.54%
2015-11-12 0 5.830 5.830 5.840 5.820 5.860 7,931,250 46,282,966 5.8355 3.303 3.303 3.309 3.298 3.320 13,997,131 3.3066 -0.17%
2015-11-11 0 5.840 5.830 5.860 5.810 5.900 10,043,481 58,801,279 5.8547 3.309 3.303 3.320 3.292 3.343 17,724,813 3.3175 0.00%
2015-11-10 0 5.840 5.830 5.840 5.760 5.880 8,547,226 49,822,684 5.8291 3.309 3.303 3.309 3.264 3.332 15,084,211 3.3030 0.86%
2015-11-09 0 5.790 5.770 5.800 5.710 5.800 8,388,125 48,308,020 5.7591 3.281 3.269 3.286 3.235 3.286 14,803,428 3.2633 0.17%
2015-11-06 0 5.780 5.780 5.800 5.730 5.800 9,156,049 52,790,811 5.7657 3.275 3.275 3.286 3.247 3.286 16,158,666 3.2670 0.17%
2015-11-05 0 5.770 5.770 5.800 5.700 5.830 14,162,950 81,737,233 5.7712 3.269 3.269 3.286 3.230 3.303 24,994,884 3.2702 -1.03%
2015-11-04 0 5.830 5.820 5.830 5.820 5.880 11,508,952 67,219,369 5.8406 3.303 3.298 3.303 3.298 3.332 20,311,087 3.3095 -0.68%
2015-11-03 0 5.870 5.860 5.880 5.850 5.880 4,429,113 25,991,501 5.8683 3.326 3.320 3.332 3.315 3.332 7,816,533 3.3252 0.00%
2015-11-02 0 5.870 5.860 5.870 5.860 5.980 4,442,573 26,112,962 5.8779 3.326 3.320 3.326 3.320 3.388 7,840,287 3.3306 -1.34%
2015-10-30 0 5.950 5.930 5.950 5.920 5.960 6,731,125 40,032,262 5.9473 3.371 3.360 3.371 3.354 3.377 11,879,141 3.3700 0.17%
2015-10-29 0 5.940 5.930 5.950 5.890 5.960 6,340,125 37,593,001 5.9294 3.366 3.360 3.371 3.337 3.377 11,189,102 3.3598 0.68%
2015-10-28 0 5.900 5.890 5.900 5.770 5.920 12,351,967 72,676,833 5.8838 3.343 3.337 3.343 3.269 3.354 21,798,847 3.3340 1.55%
2015-10-27 0 5.810 5.810 5.820 5.800 5.850 9,714,039 56,641,376 5.8309 3.292 3.292 3.298 3.286 3.315 17,143,411 3.3040 -0.51%
2015-10-26 0 5.840 5.840 5.850 5.820 5.920 9,628,398 56,354,511 5.8529 3.309 3.309 3.315 3.298 3.354 16,992,271 3.3165 -1.35%
2015-10-23 0 5.920 5.910 5.920 5.890 5.930 6,443,625 38,108,585 5.9142 3.354 3.349 3.354 3.337 3.360 11,371,759 3.3512 0.00%
2015-10-22 0 5.920 5.900 5.910 5.880 5.930 11,168,355 65,920,935 5.9025 3.354 3.343 3.349 3.332 3.360 19,709,999 3.3445 0.34%
2015-10-20 0 5.900 5.890 5.900 5.830 5.980 13,400,535 79,181,013 5.9088 3.343 3.337 3.343 3.303 3.388 23,649,368 3.3481 0.85%
2015-10-19 0 5.850 5.840 5.850 5.760 5.870 14,577,456 84,879,502 5.8227 3.315 3.309 3.315 3.264 3.326 25,726,407 3.2993 1.39%
2015-10-16 0 5.770 5.760 5.770 5.730 5.790 8,121,800 46,861,604 5.7699 3.269 3.264 3.269 3.247 3.281 14,333,415 3.2694 0.52%
2015-10-15 0 5.740 5.730 5.750 5.620 5.750 10,462,557 59,729,467 5.7089 3.252 3.247 3.258 3.184 3.258 18,464,401 3.2348 1.41%
2015-10-14 0 5.660 5.650 5.660 5.610 5.680 11,224,222 63,365,954 5.6455 3.207 3.201 3.207 3.179 3.218 19,808,594 3.1989 0.35%
2015-10-13 0 5.640 5.590 5.640 5.600 5.660 12,998,697 73,244,755 5.6348 3.196 3.167 3.196 3.173 3.207 22,940,201 3.1929 0.53%
2015-10-12 0 5.610 5.590 5.600 5.560 5.670 9,852,250 55,351,309 5.6181 3.179 3.167 3.173 3.150 3.213 17,387,327 3.1834 0.18%
2015-10-09 0 5.600 5.590 5.600 5.570 5.610 4,475,250 25,032,520 5.5935 3.173 3.167 3.173 3.156 3.179 7,897,956 3.1695 0.18%
2015-10-08 0 5.590 5.580 5.600 5.530 5.600 11,468,927 63,858,895 5.5680 3.167 3.162 3.173 3.133 3.173 20,240,451 3.1550 0.54%
2015-10-07 0 5.560 5.550 5.560 5.490 5.570 8,796,500 48,692,337 5.5354 3.150 3.145 3.150 3.111 3.156 15,524,131 3.1366 1.28%
2015-10-06 0 5.490 5.490 5.500 5.490 5.550 6,233,386 34,307,450 5.5038 3.111 3.111 3.116 3.111 3.145 11,000,728 3.1187 -0.90%
2015-10-05 0 5.540 5.520 5.540 5.500 5.540 4,999,186 27,595,901 5.5201 3.139 3.128 3.139 3.116 3.139 8,822,602 3.1279 0.73%
2015-10-02 0 5.500 5.490 5.500 5.490 5.550 6,979,500 38,445,708 5.5084 3.116 3.111 3.116 3.111 3.145 12,317,476 3.1212 -0.36%
2015-09-30 0 5.520 5.520 5.540 5.490 5.580 10,390,425 57,386,225 5.5230 3.128 3.128 3.139 3.111 3.162 18,337,102 3.1295 -0.90%
2015-09-29 0 5.570 5.540 5.580 5.510 5.620 15,931,711 88,803,382 5.5740 3.156 3.139 3.162 3.122 3.184 28,116,407 3.1584 -1.07%
2015-09-25 0 5.630 5.620 5.630 5.550 5.630 9,009,087 50,407,359 5.5952 3.190 3.184 3.190 3.145 3.190 15,899,306 3.1704 1.08%
2015-09-24 0 5.570 5.560 5.580 5.530 5.590 8,557,375 47,603,290 5.5628 3.156 3.150 3.162 3.133 3.167 15,102,122 3.1521 0.18%
2015-09-23 0 5.560 5.560 5.570 5.530 5.570 7,169,239 39,822,714 5.5547 3.150 3.150 3.156 3.133 3.156 12,652,328 3.1475 0.36%
2015-09-22 0 5.540 5.530 5.540 5.530 5.560 4,305,250 23,868,860 5.5441 3.139 3.133 3.139 3.133 3.150 7,597,938 3.1415 -0.18%
2015-09-21 0 5.550 5.530 5.540 5.500 5.550 6,787,624 37,610,083 5.5410 3.145 3.133 3.139 3.116 3.145 11,978,851 3.1397 0.18%
2015-09-18 0 5.540 5.540 5.550 5.510 5.550 7,785,625 43,068,989 5.5319 3.139 3.139 3.145 3.122 3.145 13,740,131 3.1345 0.00%
2015-09-17 0 5.540 5.520 5.540 5.520 5.550 5,646,300 31,221,743 5.5296 3.139 3.128 3.139 3.128 3.145 9,964,634 3.1333 -0.18%
2015-09-16 0 5.550 5.540 5.550 5.530 5.600 5,686,796 31,530,461 5.5445 3.145 3.139 3.145 3.133 3.173 10,036,102 3.1417 -0.18%
2015-09-15 0 5.560 5.540 5.560 5.520 5.560 5,557,122 30,795,579 5.5416 3.150 3.139 3.150 3.128 3.150 9,807,252 3.1401 0.36%
2015-09-14 0 5.540 5.540 5.550 5.480 5.570 11,981,375 66,299,013 5.5335 3.139 3.139 3.145 3.105 3.156 21,144,823 3.1355 0.73%
2015-09-11 0 5.500 5.480 5.490 5.460 5.520 7,520,000 41,348,327 5.4984 3.116 3.105 3.111 3.094 3.128 13,271,354 3.1156 0.00%
2015-09-10 0 5.500 5.490 5.500 5.420 5.500 16,063,225 88,127,707 5.4863 3.116 3.111 3.116 3.071 3.116 28,348,504 3.1087 0.73%
2015-09-09 0 5.460 5.460 5.470 5.400 5.480 12,113,500 66,085,010 5.4555 3.094 3.094 3.099 3.060 3.105 21,377,998 3.0913 1.11%
2015-09-08 0 5.400 5.390 5.410 5.380 5.410 7,608,974 41,052,553 5.3953 3.060 3.054 3.065 3.048 3.065 13,428,376 3.0571 0.37%
2015-09-07 0 5.380 5.370 5.380 5.360 5.390 3,676,376 19,763,270 5.3757 3.048 3.043 3.048 3.037 3.054 6,488,097 3.0461 0.19%
2015-09-04 0 5.370 5.360 5.370 5.360 5.380 3,092,750 16,601,645 5.3679 3.043 3.037 3.043 3.037 3.048 5,458,109 3.0416 0.00%
2015-09-02 0 5.370 5.350 5.370 5.350 5.390 6,458,950 34,651,311 5.3649 3.043 3.031 3.043 3.031 3.054 11,398,805 3.0399 0.00%
2015-09-01 0 5.370 5.370 5.390 5.350 5.410 7,049,289 37,947,749 5.3832 3.043 3.043 3.054 3.031 3.065 12,440,640 3.0503 -0.19%
2015-08-31 0 5.380 5.370 5.380 5.350 5.390 6,704,788 36,003,490 5.3698 3.048 3.043 3.048 3.031 3.054 11,832,662 3.0427 0.19%
2015-08-28 0 5.370 5.370 5.380 5.370 5.400 5,699,510 30,705,041 5.3873 3.043 3.043 3.048 3.043 3.060 10,058,539 3.0526 0.00%
2015-08-27 0 5.370 5.370 5.390 5.360 5.400 8,166,000 43,974,197 5.3850 3.043 3.043 3.054 3.037 3.060 14,411,420 3.0513 -0.37%
2015-08-26 0 5.390 5.380 5.400 5.360 5.400 7,748,763 41,745,713 5.3874 3.054 3.048 3.060 3.037 3.060 13,675,077 3.0527 0.00%
2015-08-25 0 5.390 5.390 5.400 5.340 5.400 18,723,481 100,698,475 5.3782 3.054 3.054 3.060 3.026 3.060 33,043,344 3.0475 -0.19%
2015-08-24 0 5.400 5.400 5.420 5.340 5.420 23,353,129 125,429,366 5.3710 3.060 3.060 3.071 3.026 3.071 41,213,783 3.0434 -0.74%
2015-08-21 0 5.440 5.440 5.450 5.390 5.460 18,069,125 98,095,131 5.4289 3.082 3.082 3.088 3.054 3.094 31,888,531 3.0762 -0.37%
2015-08-20 0 5.460 5.450 5.460 5.360 5.470 21,182,932 114,942,259 5.4262 3.094 3.088 3.094 3.037 3.099 37,383,802 3.0747 0.18%
2015-08-19 0 5.450 5.440 5.450 5.440 5.500 18,046,520 98,737,038 5.4713 3.088 3.082 3.088 3.082 3.116 31,848,638 3.1002 -0.37%
2015-08-18 0 5.470 5.460 5.470 5.450 5.480 12,495,752 68,303,966 5.4662 3.099 3.094 3.099 3.088 3.105 22,052,600 3.0973 0.37%
2015-08-17 0 5.450 5.440 5.450 5.400 5.450 15,668,156 85,102,840 5.4316 3.088 3.082 3.088 3.060 3.088 27,651,283 3.0777 0.93%
2015-08-14 0 5.400 5.400 5.410 5.360 5.420 9,499,187 51,218,352 5.3919 3.060 3.060 3.065 3.037 3.071 16,764,239 3.0552 0.56%
2015-08-13 0 5.370 5.360 5.370 5.330 5.370 7,989,875 42,817,375 5.3590 3.043 3.037 3.043 3.020 3.043 14,100,593 3.0366 0.37%
2015-08-12 0 5.350 5.340 5.350 5.330 5.380 9,472,880 50,716,786 5.3539 3.031 3.026 3.031 3.020 3.048 16,717,812 3.0337 0.00%
2015-08-11 0 5.350 5.330 5.350 5.310 5.360 7,416,375 39,528,541 5.3299 3.031 3.020 3.031 3.009 3.037 13,088,476 3.0201 0.38%
2015-08-10 0 5.330 5.320 5.330 5.280 5.330 10,690,500 56,687,105 5.3026 3.020 3.014 3.020 2.992 3.020 18,866,677 3.0046 0.76%
2015-08-07 0 5.290 5.280 5.290 5.270 5.300 7,841,347 41,447,959 5.2858 2.997 2.992 2.997 2.986 3.003 13,838,470 2.9951 0.19%
2015-08-06 0 5.280 5.280 5.290 5.250 5.300 9,040,364 47,690,430 5.2753 2.992 2.992 2.997 2.975 3.003 15,954,504 2.9892 0.38%
2015-08-05 0 5.260 5.260 5.270 5.220 5.270 7,814,750 40,997,962 5.2462 2.980 2.980 2.986 2.958 2.986 13,791,531 2.9727 0.38%
2015-08-04 0 5.240 5.240 5.250 5.200 5.260 20,969,247 109,587,335 5.2261 2.969 2.969 2.975 2.946 2.980 37,006,689 2.9613 0.18%
2015-08-03 0 5.430 5.420 5.430 5.400 5.450 15,386,906 83,514,515 5.4276 2.964 2.958 2.964 2.948 2.975 28,189,048 2.9627 0.74%
2015-07-31 0 5.390 5.380 5.390 5.380 5.460 28,097,250 152,353,844 5.4224 2.942 2.937 2.942 2.937 2.980 51,474,594 2.9598 -0.74%
2015-07-30 0 5.430 5.430 5.440 5.390 5.460 18,061,500 98,124,869 5.4328 2.964 2.964 2.969 2.942 2.980 33,088,946 2.9655 0.74%
2015-07-29 0 5.390 5.380 5.390 5.370 5.410 15,514,750 83,573,375 5.3867 2.942 2.937 2.942 2.931 2.953 28,423,260 2.9403 0.19%
2015-07-28 0 5.380 5.380 5.390 5.370 5.400 20,109,783 108,345,706 5.3877 2.937 2.937 2.942 2.931 2.948 36,841,431 2.9409 -0.19%
2015-07-27 0 5.390 5.380 5.390 5.370 5.410 13,075,735 70,404,275 5.3843 2.942 2.937 2.942 2.931 2.953 23,954,947 2.9390 0.00%
2015-07-24 0 5.390 5.390 5.400 5.390 5.410 7,960,369 42,982,574 5.3996 2.942 2.942 2.948 2.942 2.953 14,583,518 2.9473 -0.19%
2015-07-23 0 5.400 5.390 5.400 5.390 5.420 11,978,919 64,687,934 5.4001 2.948 2.942 2.948 2.942 2.958 21,945,564 2.9477 -0.18%
2015-07-22 0 5.410 5.390 5.400 5.390 5.420 11,361,500 61,398,198 5.4041 2.953 2.942 2.948 2.942 2.958 20,814,443 2.9498 0.00%
2015-07-21 0 5.410 5.390 5.420 5.390 5.430 13,889,750 75,079,586 5.4054 2.953 2.942 2.958 2.942 2.964 25,446,235 2.9505 0.00%
2015-07-20 0 5.410 5.390 5.400 5.390 5.430 11,071,375 59,871,395 5.4078 2.953 2.942 2.948 2.942 2.964 20,282,929 2.9518 0.00%
2015-07-17 0 5.410 5.400 5.410 5.410 5.440 13,657,083 74,039,763 5.4213 2.953 2.948 2.953 2.953 2.969 25,019,986 2.9592 -0.37%
2015-07-16 0 5.430 5.420 5.430 5.390 5.430 9,831,000 53,208,667 5.4123 2.964 2.958 2.964 2.942 2.964 18,010,543 2.9543 0.37%
2015-07-15 0 5.410 5.400 5.410 5.390 5.420 19,279,350 104,228,726 5.4062 2.953 2.948 2.953 2.942 2.958 35,320,065 2.9510 0.19%
2015-07-14 0 5.400 5.390 5.400 5.280 5.400 9,086,453 48,705,841 5.3603 2.948 2.942 2.948 2.882 2.948 16,646,522 2.9259 2.27%
2015-07-13 0 5.280 5.260 5.280 5.220 5.300 12,397,297 65,053,387 5.2474 2.882 2.871 2.882 2.849 2.893 22,712,039 2.8643 0.96%
2015-07-10 0 5.230 5.220 5.230 5.210 5.250 15,151,297 79,181,082 5.2260 2.855 2.849 2.855 2.844 2.866 27,757,409 2.8526 0.38%
2015-07-09 0 5.210 5.210 5.220 5.190 5.250 9,622,046 50,252,513 5.2226 2.844 2.844 2.849 2.833 2.866 17,627,736 2.8508 0.00%
2015-07-08 0 5.210 5.200 5.210 5.200 5.280 19,588,415 102,208,593 5.2178 2.844 2.838 2.844 2.838 2.882 35,886,277 2.8481 -1.51%
2015-07-07 0 5.290 5.290 5.300 5.280 5.330 7,197,924 38,181,568 5.3045 2.888 2.888 2.893 2.882 2.909 13,186,707 2.8955 0.19%
2015-07-06 0 5.280 5.280 5.300 5.260 5.340 9,942,625 52,522,146 5.2825 2.882 2.882 2.893 2.871 2.915 18,215,042 2.8834 -0.94%
2015-07-03 0 5.330 5.320 5.330 5.310 5.360 4,356,000 23,205,063 5.3271 2.909 2.904 2.909 2.898 2.926 7,980,259 2.9078 0.19%
2015-07-02 0 5.320 5.310 5.320 5.310 5.350 2,927,608 15,580,216 5.3218 2.904 2.898 2.904 2.898 2.920 5,363,423 2.9049 0.38%
2015-06-30 0 5.300 5.300 5.310 5.280 5.360 6,025,774 32,002,392 5.3109 2.893 2.893 2.898 2.882 2.926 11,039,311 2.8989 -0.19%
2015-06-29 0 5.310 5.300 5.320 5.260 5.350 8,487,000 45,080,340 5.3117 2.898 2.893 2.904 2.871 2.920 15,548,314 2.8994 -0.56%
2015-06-26 0 5.340 5.340 5.350 5.330 5.370 5,543,685 29,639,494 5.3465 2.915 2.915 2.920 2.909 2.931 10,156,116 2.9184 -0.37%
2015-06-25 0 5.360 5.360 5.370 5.350 5.380 2,777,055 14,890,044 5.3618 2.926 2.926 2.931 2.920 2.937 5,087,607 2.9267 0.00%
2015-06-24 0 5.360 5.360 5.370 5.350 5.390 2,507,927 13,460,842 5.3673 2.926 2.926 2.931 2.920 2.942 4,594,561 2.9297 -0.37%
2015-06-23 0 5.380 5.370 5.380 5.330 5.390 4,346,331 23,322,728 5.3661 2.937 2.931 2.937 2.909 2.942 7,962,545 2.9291 0.75%
2015-06-22 0 5.340 5.340 5.350 5.310 5.370 5,414,332 28,873,683 5.3328 2.915 2.915 2.920 2.898 2.931 9,919,139 2.9109 -0.74%
2015-06-19 0 5.380 5.380 5.400 5.270 5.400 12,375,885 66,036,422 5.3359 2.937 2.937 2.948 2.877 2.948 22,672,811 2.9126 1.89%
2015-06-18 0 5.280 5.270 5.280 5.240 5.300 3,746,999 19,748,455 5.2705 2.882 2.877 2.882 2.860 2.893 6,864,560 2.8769 0.38%
2015-06-17 0 5.260 5.250 5.260 5.240 5.290 5,459,789 28,660,732 5.2494 2.871 2.866 2.871 2.860 2.888 10,002,417 2.8654 0.38%
2015-06-16 0 5.240 5.240 5.250 5.240 5.260 6,949,500 36,488,098 5.2505 2.860 2.860 2.866 2.860 2.871 12,731,591 2.8659 -0.19%
2015-06-15 0 5.250 5.240 5.250 5.230 5.260 4,997,399 26,185,922 5.2399 2.866 2.860 2.866 2.855 2.871 9,155,312 2.8602 0.19%
2015-06-12 0 5.240 5.230 5.240 5.230 5.250 14,506,372 75,984,330 5.2380 2.860 2.855 2.860 2.855 2.866 26,575,896 2.8591 0.00%
2015-06-11 0 5.240 5.240 5.250 5.240 5.260 4,966,750 26,071,624 5.2492 2.860 2.860 2.866 2.860 2.871 9,099,162 2.8653 -0.19%
2015-06-10 0 5.250 5.240 5.250 5.240 5.270 12,014,945 63,116,486 5.2532 2.866 2.860 2.866 2.860 2.877 22,011,564 2.8674 0.00%
2015-06-09 0 5.250 5.250 5.260 5.250 5.290 9,694,030 51,049,760 5.2661 2.866 2.866 2.871 2.866 2.888 17,759,612 2.8745 -0.57%
2015-06-08 0 5.280 5.260 5.270 5.260 5.300 8,677,100 45,783,667 5.2764 2.882 2.871 2.877 2.871 2.893 15,896,581 2.8801 -0.38%
2015-06-05 0 5.300 5.290 5.300 5.280 5.300 6,534,835 34,561,951 5.2889 2.893 2.888 2.893 2.882 2.893 11,971,918 2.8869 0.38%
2015-06-04 0 5.280 5.270 5.280 5.270 5.290 5,372,754 28,360,736 5.2786 2.882 2.877 2.882 2.877 2.888 9,842,968 2.8813 0.00%
2015-06-03 0 5.280 5.270 5.280 5.250 5.290 4,532,875 23,893,745 5.2712 2.882 2.877 2.882 2.866 2.888 8,304,297 2.8773 0.38%
2015-06-02 0 5.260 5.250 5.260 5.250 5.270 4,790,573 25,191,691 5.2586 2.871 2.866 2.871 2.866 2.877 8,776,403 2.8704 0.00%
2015-06-01 0 5.260 5.260 5.270 5.250 5.280 7,043,904 37,066,840 5.2623 2.871 2.871 2.877 2.866 2.882 12,904,540 2.8724 -0.19%
2015-05-29 0 5.270 5.260 5.270 5.250 5.280 5,743,200 30,240,501 5.2654 2.877 2.871 2.877 2.866 2.882 10,521,631 2.8741 0.00%
2015-05-28 0 5.270 5.260 5.270 5.260 5.290 6,606,098 34,853,105 5.2759 2.877 2.871 2.877 2.871 2.888 12,102,473 2.8798 0.00%
2015-05-27 0 5.270 5.270 5.280 5.270 5.300 6,842,710 36,128,109 5.2798 2.877 2.877 2.882 2.877 2.893 12,535,950 2.8820 -0.38%
2015-05-26 0 5.290 5.290 5.300 5.280 5.300 8,968,422 47,450,856 5.2909 2.888 2.888 2.893 2.882 2.893 16,430,287 2.8880 0.19%
2015-05-22 0 5.280 5.280 5.290 5.280 5.330 7,930,285 42,025,130 5.2993 2.882 2.882 2.888 2.882 2.909 14,528,404 2.8926 -0.75%
2015-05-21 0 5.320 5.310 5.320 5.300 5.330 6,948,233 36,940,757 5.3166 2.904 2.898 2.904 2.893 2.909 12,729,270 2.9020 0.19%
2015-05-20 0 5.310 5.300 5.310 5.300 5.310 3,863,482 20,494,372 5.3046 2.898 2.893 2.898 2.893 2.898 7,077,958 2.8955 0.00%
2015-05-19 0 5.310 5.310 5.320 5.290 5.320 2,795,330 14,832,738 5.3063 2.898 2.898 2.904 2.888 2.904 5,121,088 2.8964 0.38%
2015-05-18 0 5.290 5.280 5.290 5.280 5.330 6,147,714 32,586,871 5.3006 2.888 2.882 2.888 2.882 2.909 11,262,707 2.8933 -0.19%
2015-05-15 0 5.300 5.300 5.310 5.240 5.310 12,243,598 64,667,280 5.2817 2.893 2.893 2.898 2.860 2.898 22,430,460 2.8830 1.15%
2015-05-14 0 5.240 5.240 5.250 5.240 5.270 8,555,297 44,958,220 5.2550 2.860 2.860 2.866 2.860 2.877 15,673,436 2.8684 -0.19%
2015-05-13 0 5.250 5.250 5.270 5.250 5.270 4,080,359 21,463,076 5.2601 2.866 2.866 2.877 2.866 2.877 7,475,280 2.8712 0.00%
2015-05-12 0 5.250 5.250 5.260 5.250 5.280 3,305,439 17,394,303 5.2623 2.866 2.866 2.871 2.866 2.882 6,055,615 2.8724 -0.38%
2015-05-11 0 5.270 5.270 5.280 5.250 5.280 4,601,634 24,249,684 5.2698 2.877 2.877 2.882 2.866 2.882 8,430,264 2.8765 0.38%
2015-05-08 0 5.250 5.250 5.260 5.240 5.270 9,152,285 48,055,137 5.2506 2.866 2.866 2.871 2.860 2.877 16,767,127 2.8660 0.00%
2015-05-07 0 5.250 5.250 5.260 5.250 5.290 8,162,884 42,935,515 5.2598 2.866 2.866 2.871 2.866 2.888 14,954,529 2.8711 -0.38%
2015-05-06 0 5.270 5.270 5.280 5.260 5.290 2,970,599 15,663,530 5.2729 2.877 2.877 2.882 2.871 2.888 5,442,183 2.8782 0.19%
2015-05-05 0 5.260 5.250 5.260 5.250 5.340 9,141,526 48,420,008 5.2967 2.871 2.866 2.871 2.866 2.915 16,747,416 2.8912 -0.94%
2015-05-04 0 5.310 5.300 5.310 5.280 5.340 9,387,762 49,875,904 5.3129 2.898 2.893 2.898 2.882 2.915 17,198,524 2.9000 0.57%
2015-04-30 0 5.280 5.260 5.290 5.220 5.300 6,130,510 32,234,995 5.2581 2.882 2.871 2.888 2.849 2.893 11,231,189 2.8701 0.96%
2015-04-29 0 5.230 5.230 5.240 5.220 5.240 5,421,032 28,358,825 5.2313 2.855 2.855 2.860 2.849 2.860 9,931,414 2.8555 0.00%
2015-04-28 0 5.230 5.230 5.240 5.220 5.250 4,964,056 25,993,118 5.2363 2.855 2.855 2.860 2.849 2.866 9,094,227 2.8582 0.19%
2015-04-27 0 5.220 5.220 5.230 5.220 5.240 8,824,785 46,159,839 5.2307 2.849 2.849 2.855 2.849 2.860 16,167,142 2.8552 -0.19%
2015-04-24 0 5.230 5.210 5.230 5.200 5.240 11,087,616 57,832,864 5.2160 2.855 2.844 2.855 2.838 2.860 20,312,683 2.8471 0.19%
2015-04-23 0 5.220 5.220 5.230 5.220 5.240 4,970,538 25,988,250 5.2285 2.849 2.849 2.855 2.849 2.860 9,106,102 2.8539 -0.19%
2015-04-22 0 5.230 5.230 5.250 5.220 5.250 7,203,039 37,675,443 5.2305 2.855 2.855 2.866 2.849 2.866 13,196,078 2.8550 -0.19%
2015-04-21 0 5.240 5.220 5.240 5.200 5.250 7,459,059 38,935,247 5.2199 2.860 2.849 2.860 2.838 2.866 13,665,111 2.8492 0.38%
2015-04-20 0 5.220 5.210 5.220 5.200 5.230 9,099,500 47,401,577 5.2093 2.849 2.844 2.849 2.838 2.855 16,670,424 2.8435 0.00%
2015-04-17 0 5.220 5.220 5.240 5.220 5.250 11,250,714 58,859,234 5.2316 2.849 2.849 2.860 2.849 2.866 20,611,481 2.8557 -0.38%
2015-04-16 0 5.240 5.230 5.240 5.220 5.250 7,637,482 39,979,407 5.2346 2.860 2.855 2.860 2.849 2.866 13,991,984 2.8573 -0.19%
2015-04-15 0 5.250 5.230 5.250 5.220 5.250 4,986,168 26,115,516 5.2376 2.866 2.855 2.866 2.849 2.866 9,134,736 2.8589 0.38%
2015-04-14 0 5.230 5.220 5.240 5.220 5.240 16,578,655 86,655,443 5.2269 2.855 2.849 2.860 2.849 2.860 30,372,351 2.8531 0.00%
2015-04-13 0 5.230 5.230 5.250 5.220 5.250 17,690,058 92,500,307 5.2289 2.855 2.855 2.866 2.849 2.866 32,408,458 2.8542 0.19%
2015-04-10 0 5.220 5.220 5.230 5.200 5.240 10,910,145 56,946,552 5.2196 2.849 2.849 2.855 2.838 2.860 19,987,553 2.8491 0.00%
2015-04-09 0 5.220 5.220 5.230 5.200 5.250 8,139,177 42,613,123 5.2356 2.849 2.849 2.855 2.838 2.866 14,911,097 2.8578 0.38%
2015-04-08 0 5.200 5.200 5.210 5.190 5.230 8,393,316 43,743,908 5.2118 2.838 2.838 2.844 2.833 2.855 15,376,684 2.8448 0.00%
2015-04-02 0 5.200 5.200 5.210 5.190 5.210 11,297,998 58,821,739 5.2064 2.838 2.838 2.844 2.833 2.844 20,698,106 2.8419 -0.38%
2015-04-01 0 5.220 5.210 5.220 5.210 5.280 13,548,741 70,850,893 5.2293 2.849 2.844 2.849 2.844 2.882 24,821,502 2.8544 -1.88%
2015-03-31 0 5.320 5.310 5.340 5.240 5.340 9,010,364 47,755,976 5.3001 2.904 2.898 2.915 2.860 2.915 16,507,125 2.8931 -0.56%
2015-03-30 0 5.350 5.340 5.360 5.300 5.360 6,614,705 35,276,225 5.3330 2.920 2.915 2.926 2.893 2.926 12,118,241 2.9110 0.38%
2015-03-27 0 5.330 5.340 5.350 5.260 5.350 10,484,933 55,809,520 5.3228 2.909 2.915 2.920 2.871 2.920 19,208,558 2.9055 1.14%
2015-03-26 0 5.270 5.270 5.280 5.250 5.280 3,364,500 17,721,770 5.2673 2.877 2.877 2.882 2.866 2.882 6,163,816 2.8751 -0.19%
2015-03-25 0 5.280 5.270 5.280 5.260 5.280 1,750,500 9,222,727 5.2686 2.882 2.877 2.882 2.871 2.882 3,206,943 2.8759 0.00%
2015-03-24 0 5.280 5.250 5.280 5.200 5.280 7,280,296 38,184,860 5.2450 2.882 2.866 2.882 2.838 2.882 13,337,614 2.8629 1.54%
2015-03-23 0 5.200 5.200 5.220 5.200 5.230 2,249,650 11,725,966 5.2124 2.838 2.838 2.849 2.838 2.855 4,121,393 2.8451 0.19%
2015-03-20 0 5.190 5.180 5.240 5.170 5.240 11,411,649 59,272,294 5.1940 2.833 2.827 2.860 2.822 2.860 20,906,316 2.8351 0.00%
2015-03-19 0 5.190 5.180 5.190 5.170 5.210 11,577,275 60,069,773 5.1886 2.833 2.827 2.833 2.822 2.844 21,209,746 2.8322 -0.19%
2015-03-18 0 5.200 5.180 5.190 5.180 5.210 3,069,250 15,940,532 5.1936 2.838 2.827 2.833 2.827 2.844 5,622,913 2.8349 0.19%
2015-03-17 0 5.190 5.190 5.210 5.180 5.220 8,852,000 45,983,417 5.1947 2.833 2.833 2.844 2.827 2.849 16,217,000 2.8355 -0.38%
2015-03-16 0 5.210 5.200 5.220 5.200 5.240 4,819,346 25,148,650 5.2183 2.844 2.838 2.849 2.838 2.860 8,829,116 2.8484 -0.19%
2015-03-13 0 5.220 5.210 5.220 5.210 5.250 7,886,500 41,205,502 5.2248 2.849 2.844 2.849 2.844 2.866 14,448,189 2.8519 -0.19%
2015-03-12 0 5.230 5.210 5.230 5.210 5.230 4,198,120 21,901,160 5.2169 2.855 2.844 2.855 2.844 2.855 7,691,020 2.8476 0.00%
2015-03-11 0 5.230 5.220 5.240 5.200 5.240 4,451,803 23,225,274 5.2170 2.855 2.849 2.860 2.838 2.860 8,155,772 2.8477 0.00%
2015-03-10 0 5.230 5.220 5.240 5.210 5.240 5,095,940 26,595,570 5.2190 2.855 2.849 2.860 2.844 2.860 9,335,840 2.8488 0.00%
2015-03-09 0 5.230 5.210 5.230 5.170 5.240 11,212,875 58,241,161 5.1941 2.855 2.844 2.855 2.822 2.860 20,542,159 2.8352 -0.38%
2015-03-06 0 5.250 5.240 5.250 5.240 5.280 9,846,500 51,806,180 5.2614 2.866 2.860 2.866 2.860 2.882 18,038,939 2.8719 -0.38%
2015-03-05 0 5.270 5.260 5.270 5.240 5.280 6,757,500 35,526,410 5.2573 2.877 2.871 2.877 2.860 2.882 12,379,844 2.8697 0.57%
2015-03-04 0 5.240 5.240 5.260 5.210 5.260 14,231,625 74,719,451 5.2502 2.860 2.860 2.871 2.844 2.871 26,072,556 2.8658 0.00%
2015-03-03 0 5.240 5.230 5.250 5.210 5.260 7,280,478 38,100,133 5.2332 2.860 2.855 2.866 2.844 2.871 13,337,948 2.8565 -0.19%
2015-03-02 0 5.250 5.230 5.250 5.230 5.260 8,604,648 45,145,521 5.2466 2.866 2.855 2.866 2.855 2.871 15,763,847 2.8639 0.00%
2015-02-27 0 5.250 5.240 5.250 5.240 5.290 9,418,000 49,510,077 5.2570 2.866 2.860 2.866 2.860 2.888 17,253,921 2.8695 -0.57%
2015-02-26 0 5.280 5.270 5.290 5.260 5.340 11,080,625 58,579,618 5.2867 2.882 2.877 2.888 2.871 2.915 20,299,875 2.8857 -0.77%
2015-02-25 0 5.520 5.510 5.520 5.480 5.540 24,348,984 134,352,898 5.5178 2.905 2.899 2.905 2.883 2.915 46,275,126 2.9034 0.18%
2015-02-24 0 5.510 5.500 5.520 5.430 5.520 21,925,726 120,084,420 5.4769 2.899 2.894 2.905 2.857 2.905 41,669,736 2.8818 1.29%
2015-02-23 0 5.440 5.430 5.440 5.400 5.470 13,433,233 73,210,939 5.4500 2.862 2.857 2.862 2.841 2.878 25,529,794 2.8677 0.00%
2015-02-18 0 5.440 5.420 5.430 5.410 5.450 8,895,750 48,335,087 5.4335 2.862 2.852 2.857 2.847 2.868 16,906,330 2.8590 0.18%
2015-02-17 0 5.430 5.420 5.430 5.420 5.470 14,160,263 77,053,585 5.4415 2.857 2.852 2.857 2.852 2.878 26,911,511 2.8632 -0.55%
2015-02-16 0 5.460 5.450 5.460 5.450 5.500 22,540,875 123,277,950 5.4691 2.873 2.868 2.873 2.868 2.894 42,838,824 2.8777 0.00%
2015-02-13 0 5.460 5.450 5.460 5.450 5.480 15,757,000 86,116,795 5.4653 2.873 2.868 2.873 2.868 2.883 29,946,102 2.8757 -0.36%
2015-02-12 0 5.480 5.470 5.480 5.450 5.490 13,928,875 76,253,235 5.4745 2.883 2.878 2.883 2.868 2.889 26,471,760 2.8806 0.00%
2015-02-11 0 5.480 5.470 5.480 5.450 5.520 16,161,951 88,510,715 5.4765 2.883 2.878 2.883 2.868 2.905 30,715,710 2.8816 -0.18%
2015-02-10 0 5.490 5.480 5.490 5.350 5.500 19,186,918 104,347,756 5.4385 2.889 2.883 2.889 2.815 2.894 36,464,645 2.8616 1.86%
2015-02-09 0 5.390 5.380 5.390 5.360 5.400 8,064,875 43,357,986 5.3762 2.836 2.831 2.836 2.820 2.841 15,327,256 2.8288 0.19%
2015-02-06 0 5.380 5.380 5.390 5.350 5.390 4,115,250 22,077,272 5.3647 2.831 2.831 2.836 2.815 2.836 7,821,013 2.8228 0.19%
2015-02-05 0 5.370 5.360 5.370 5.350 5.390 5,703,125 30,582,918 5.3625 2.826 2.820 2.826 2.815 2.836 10,838,761 2.8216 -0.37%
2015-02-04 0 5.390 5.380 5.390 5.380 5.410 7,468,207 40,273,639 5.3927 2.836 2.831 2.836 2.831 2.847 14,193,291 2.8375 -0.55%
2015-02-03 0 5.420 5.410 5.420 5.320 5.430 17,093,600 92,331,058 5.4015 2.852 2.847 2.852 2.799 2.857 32,486,304 2.8422 1.12%
2015-02-02 0 5.360 5.350 5.370 5.230 5.370 24,399,910 129,611,658 5.3120 2.820 2.815 2.826 2.752 2.826 46,371,911 2.7950 2.68%
2015-01-30 0 5.220 5.220 5.230 5.210 5.250 14,678,500 76,667,135 5.2231 2.747 2.747 2.752 2.741 2.762 27,896,418 2.7483 -0.19%
2015-01-29 0 5.230 5.230 5.240 5.200 5.240 10,112,500 52,872,137 5.2284 2.752 2.752 2.757 2.736 2.757 19,218,757 2.7511 -0.19%
2015-01-28 0 5.240 5.230 5.240 5.200 5.250 5,052,207 26,450,707 5.2355 2.757 2.752 2.757 2.736 2.762 9,601,695 2.7548 0.38%
2015-01-27 0 5.220 5.210 5.240 5.210 5.250 7,528,863 39,417,087 5.2355 2.747 2.741 2.757 2.741 2.762 14,308,568 2.7548 -0.38%
2015-01-26 0 5.240 5.230 5.240 5.170 5.250 10,549,321 55,084,285 5.2216 2.757 2.752 2.757 2.720 2.762 20,048,934 2.7475 0.96%
2015-01-23 0 5.190 5.180 5.190 5.130 5.190 15,848,808 81,951,319 5.1708 2.731 2.726 2.731 2.699 2.731 30,120,583 2.7208 0.97%
2015-01-22 0 5.140 5.140 5.150 5.130 5.150 6,776,785 34,864,911 5.1448 2.705 2.705 2.710 2.699 2.710 12,879,247 2.7071 0.00%
2015-01-21 0 5.140 5.130 5.140 5.110 5.140 4,922,094 25,258,331 5.1316 2.705 2.699 2.705 2.689 2.705 9,354,416 2.7002 0.19%
2015-01-20 0 5.130 5.120 5.130 5.100 5.140 3,811,625 19,516,160 5.1202 2.699 2.694 2.699 2.684 2.705 7,243,975 2.6941 0.20%
2015-01-19 0 5.120 5.120 5.130 5.100 5.130 3,412,800 17,471,122 5.1193 2.694 2.694 2.699 2.684 2.699 6,486,010 2.6937 0.39%
2015-01-16 0 5.100 5.100 5.120 5.100 5.130 6,108,814 31,247,472 5.1151 2.684 2.684 2.694 2.684 2.699 11,609,771 2.6915 -0.20%
2015-01-15 0 5.110 5.110 5.120 5.100 5.130 3,477,800 17,791,832 5.1158 2.689 2.689 2.694 2.684 2.699 6,609,542 2.6918 0.00%
2015-01-14 0 5.110 5.110 5.120 5.090 5.120 2,308,922 11,796,673 5.1092 2.689 2.689 2.694 2.678 2.694 4,388,095 2.6883 0.00%
2015-01-13 0 5.110 5.110 5.120 5.100 5.120 3,964,375 20,259,427 5.1104 2.689 2.689 2.694 2.684 2.694 7,534,276 2.6890 0.20%
2015-01-12 0 5.100 5.100 5.110 5.100 5.120 2,759,300 14,093,599 5.1077 2.684 2.684 2.689 2.684 2.694 5,244,036 2.6875 -0.20%
2015-01-09 0 5.110 5.110 5.120 5.100 5.130 2,929,250 14,985,512 5.1158 2.689 2.689 2.694 2.684 2.699 5,567,025 2.6918 -0.20%
2015-01-08 0 5.120 5.110 5.120 5.090 5.140 26,835,595 137,132,058 5.1101 2.694 2.689 2.694 2.678 2.705 51,000,919 2.6888 0.00%
2015-01-07 0 5.120 5.110 5.120 5.090 5.130 2,527,400 12,914,560 5.1098 2.694 2.689 2.694 2.678 2.699 4,803,311 2.6887 0.20%
2015-01-06 0 5.110 5.100 5.110 5.080 5.120 7,939,501 40,489,297 5.0997 2.689 2.684 2.689 2.673 2.694 15,088,983 2.6834 0.20%
2015-01-05 0 5.100 5.100 5.130 5.090 5.130 4,918,802 25,109,426 5.1048 2.684 2.684 2.699 2.678 2.699 9,348,159 2.6860 -0.39%
2015-01-02 0 5.120 5.120 5.130 5.100 5.130 3,522,625 18,007,785 5.1120 2.694 2.694 2.699 2.684 2.699 6,694,732 2.6898 0.00%
2014-12-31 0 5.120 5.120 5.140 5.100 5.140 1,860,315 9,511,504 5.1128 2.694 2.694 2.705 2.684 2.705 3,535,520 2.6903 0.20%
2014-12-30 0 5.110 5.110 5.120 5.100 5.140 2,196,500 11,247,700 5.1207 2.689 2.689 2.694 2.684 2.705 4,174,438 2.6944 -0.58%
2014-12-29 0 5.140 5.130 5.150 5.060 5.150 7,935,440 40,580,308 5.1138 2.705 2.699 2.710 2.662 2.710 15,081,265 2.6908 0.98%
2014-12-24 0 5.090 5.090 5.110 5.070 5.110 1,949,500 9,924,807 5.0909 2.678 2.678 2.689 2.668 2.689 3,705,015 2.6787 -0.20%
2014-12-23 0 5.100 5.090 5.110 5.070 5.120 5,498,750 28,011,192 5.0941 2.684 2.678 2.689 2.668 2.694 10,450,348 2.6804 0.39%
2014-12-22 0 5.080 5.070 5.080 5.060 5.090 3,320,215 16,853,279 5.0760 2.673 2.668 2.673 2.662 2.678 6,310,053 2.6709 -0.20%
2014-12-19 0 5.090 5.070 5.090 5.040 5.100 7,614,608 38,660,811 5.0772 2.678 2.668 2.678 2.652 2.684 14,471,526 2.6715 0.00%
2014-12-18 0 5.090 5.070 5.100 5.050 5.100 2,448,750 12,399,080 5.0634 2.678 2.668 2.684 2.657 2.684 4,653,838 2.6643 0.79%
2014-12-17 0 5.050 5.050 5.060 5.040 5.070 3,080,540 15,556,225 5.0498 2.657 2.657 2.662 2.652 2.668 5,854,551 2.6571 -0.39%
2014-12-16 0 5.070 5.070 5.080 5.060 5.100 4,670,510 23,746,067 5.0843 2.668 2.668 2.673 2.662 2.684 8,876,282 2.6752 -0.39%
2014-12-15 0 5.090 5.090 5.100 5.080 5.120 4,471,000 22,796,507 5.0987 2.678 2.678 2.684 2.673 2.694 8,497,114 2.6829 -0.78%
2014-12-12 0 5.130 5.120 5.130 5.020 5.130 6,416,423 32,617,326 5.0834 2.699 2.694 2.699 2.641 2.699 12,194,381 2.6748 1.58%
2014-12-11 0 5.050 5.030 5.050 5.020 5.050 2,249,250 11,325,655 5.0353 2.657 2.647 2.657 2.641 2.657 4,274,689 2.6495 0.40%
2014-12-10 0 5.030 5.020 5.030 5.020 5.060 8,988,964 45,278,836 5.0372 2.647 2.641 2.647 2.641 2.662 17,083,483 2.6504 -0.20%
2014-12-09 0 5.040 5.040 5.050 5.030 5.050 7,751,375 39,099,290 5.0442 2.652 2.652 2.657 2.647 2.657 14,731,451 2.6541 -0.20%
2014-12-08 0 5.050 5.040 5.050 5.040 5.080 6,563,750 33,223,493 5.0617 2.657 2.652 2.657 2.652 2.673 12,474,375 2.6633 -0.59%
2014-12-05 0 5.080 5.070 5.080 5.040 5.080 7,454,225 37,719,726 5.0602 2.673 2.668 2.673 2.652 2.673 14,166,719 2.6626 0.40%
2014-12-04 0 5.060 5.050 5.070 5.030 5.070 6,539,375 33,042,239 5.0528 2.662 2.657 2.668 2.647 2.668 12,428,051 2.6587 0.00%
2014-12-03 0 5.060 5.050 5.060 5.030 5.060 2,901,189 14,631,337 5.0432 2.662 2.657 2.662 2.647 2.662 5,513,696 2.6536 0.20%
2014-12-02 0 5.050 5.030 5.050 5.020 5.050 5,898,744 29,672,361 5.0303 2.657 2.647 2.657 2.641 2.657 11,210,534 2.6468 0.00%
2014-12-01 0 5.050 5.030 5.050 5.030 5.060 4,242,977 21,403,977 5.0446 2.657 2.647 2.657 2.647 2.662 8,063,757 2.6543 -0.39%
2014-11-28 0 5.070 5.060 5.070 5.030 5.070 7,721,000 39,069,265 5.0601 2.668 2.662 2.668 2.647 2.668 14,673,723 2.6625 -0.20%
2014-11-27 0 5.080 5.060 5.080 5.040 5.090 8,422,000 42,614,705 5.0599 2.673 2.662 2.673 2.652 2.678 16,005,970 2.6624 0.40%
2014-11-26 0 5.060 5.060 5.070 5.050 5.080 7,237,525 36,622,873 5.0601 2.662 2.662 2.668 2.657 2.673 13,754,881 2.6625 0.00%
2014-11-25 0 5.060 5.060 5.070 5.050 5.080 5,164,250 26,150,817 5.0638 2.662 2.662 2.668 2.657 2.673 9,814,632 2.6645 -0.39%
2014-11-24 0 5.080 5.080 5.090 5.060 5.090 3,368,686 17,096,246 5.0750 2.673 2.673 2.678 2.662 2.678 6,402,171 2.6704 0.59%
2014-11-21 0 5.050 5.040 5.080 5.030 5.080 9,703,000 49,028,167 5.0529 2.657 2.652 2.673 2.647 2.673 18,440,505 2.6587 0.20%
2014-11-20 0 5.040 5.040 5.060 5.040 5.100 13,613,415 68,900,002 5.0612 2.652 2.652 2.662 2.652 2.684 25,872,229 2.6631 -1.18%
2014-11-19 0 5.100 5.090 5.100 5.090 5.120 9,459,000 48,213,791 5.0971 2.684 2.678 2.684 2.678 2.694 17,976,784 2.6820 -0.58%
2014-11-18 0 5.130 5.110 5.140 5.100 5.140 6,048,386 30,907,848 5.1101 2.699 2.689 2.705 2.684 2.705 11,494,928 2.6888 0.20%
2014-11-17 0 5.120 5.110 5.140 5.100 5.150 4,383,670 22,430,006 5.1167 2.694 2.689 2.705 2.684 2.710 8,331,144 2.6923 -0.19%
2014-11-14 0 5.130 5.120 5.140 5.100 5.140 6,260,865 31,991,174 5.1097 2.699 2.694 2.705 2.684 2.705 11,898,744 2.6886 0.39%
2014-11-13 0 5.110 5.110 5.120 5.100 5.120 3,437,630 17,555,662 5.1069 2.689 2.689 2.694 2.684 2.694 6,533,199 2.6871 0.00%
2014-11-12 0 5.110 5.110 5.120 5.090 5.120 4,608,593 23,538,549 5.1075 2.689 2.689 2.694 2.678 2.694 8,758,609 2.6875 0.00%
2014-11-11 0 5.110 5.100 5.110 5.090 5.130 7,049,750 36,014,595 5.1086 2.689 2.684 2.689 2.678 2.699 13,398,016 2.6881 -0.20%
2014-11-10 0 5.120 5.110 5.120 5.110 5.130 4,253,700 21,774,232 5.1189 2.694 2.689 2.694 2.689 2.699 8,084,136 2.6935 -0.19%
2014-11-07 0 5.130 5.110 5.130 5.110 5.130 4,179,625 21,383,708 5.1162 2.699 2.689 2.699 2.689 2.699 7,943,357 2.6920 -0.19%
2014-11-06 0 5.140 5.130 5.140 5.110 5.140 6,038,207 30,931,331 5.1226 2.705 2.699 2.705 2.689 2.705 11,475,583 2.6954 0.00%
2014-11-05 0 5.140 5.120 5.140 5.110 5.150 4,779,597 24,494,304 5.1248 2.705 2.694 2.705 2.689 2.710 9,083,601 2.6965 -0.19%
2014-11-04 0 5.150 5.160 5.170 5.110 5.160 6,731,275 34,528,569 5.1296 2.710 2.715 2.720 2.689 2.715 12,792,756 2.6991 0.39%
2014-11-03 0 5.130 5.130 5.140 5.130 5.150 2,099,178 10,789,177 5.1397 2.699 2.699 2.705 2.699 2.710 3,989,478 2.7044 -0.19%
2014-10-31 0 5.140 5.120 5.140 5.110 5.140 3,287,161 16,858,469 5.1286 2.705 2.694 2.705 2.689 2.705 6,247,234 2.6985 0.00%
2014-10-30 0 5.140 5.130 5.140 5.120 5.160 2,711,690 13,931,280 5.1375 2.705 2.699 2.705 2.694 2.715 5,153,554 2.7032 -0.39%
2014-10-29 0 5.160 5.150 5.160 5.140 5.180 5,619,812 28,992,827 5.1590 2.715 2.710 2.715 2.705 2.726 10,680,426 2.7146 -0.39%
2014-10-28 0 5.180 5.160 5.180 5.120 5.180 6,751,100 34,807,026 5.1558 2.726 2.715 2.726 2.694 2.726 12,830,433 2.7128 0.78%
2014-10-27 0 5.140 5.130 5.140 5.120 5.150 1,890,750 9,710,762 5.1359 2.705 2.699 2.705 2.694 2.710 3,593,361 2.7024 -0.19%
2014-10-24 0 5.150 5.140 5.150 5.110 5.160 2,826,700 14,520,242 5.1368 2.710 2.705 2.710 2.689 2.715 5,372,130 2.7029 0.00%
2014-10-23 0 5.150 5.140 5.150 5.120 5.150 3,478,083 17,900,658 5.1467 2.710 2.705 2.710 2.694 2.710 6,610,080 2.7081 0.00%
2014-10-22 0 5.150 5.140 5.150 5.110 5.160 5,257,408 27,048,289 5.1448 2.710 2.705 2.710 2.689 2.715 9,991,678 2.7071 0.39%
2014-10-21 0 5.130 5.110 5.130 5.110 5.160 5,393,550 27,731,072 5.1415 2.699 2.689 2.699 2.689 2.715 10,250,416 2.7054 -0.19%
2014-10-20 0 5.140 5.140 5.150 5.140 5.200 11,673,105 60,243,498 5.1609 2.705 2.705 2.710 2.705 2.736 22,184,680 2.7155 -0.77%
2014-10-17 0 5.180 5.170 5.190 5.150 5.190 8,041,559 41,615,989 5.1751 2.726 2.720 2.731 2.710 2.731 15,282,944 2.7230 -0.19%
2014-10-16 0 5.190 5.190 5.200 5.170 5.220 12,193,917 63,347,718 5.1950 2.731 2.731 2.736 2.720 2.747 23,174,480 2.7335 -0.19%
2014-10-15 0 5.200 5.180 5.200 5.160 5.200 2,876,375 14,902,155 5.1809 2.736 2.726 2.736 2.715 2.736 5,466,537 2.7261 0.00%
2014-10-14 0 5.200 5.220 5.240 5.140 5.240 6,033,500 31,287,455 5.1856 2.736 2.747 2.757 2.705 2.757 11,466,638 2.7286 0.19%
2014-10-13 0 5.190 5.170 5.190 5.130 5.200 5,038,106 26,073,848 5.1753 2.731 2.720 2.731 2.699 2.736 9,574,896 2.7231 0.39%
2014-10-10 0 5.170 5.150 5.170 5.130 5.190 5,635,711 29,138,632 5.1704 2.720 2.710 2.720 2.699 2.731 10,710,642 2.7205 -0.39%
2014-10-09 0 5.190 5.170 5.190 5.130 5.190 4,519,875 23,325,792 5.1607 2.731 2.720 2.731 2.699 2.731 8,590,001 2.7155 0.78%
2014-10-08 0 5.150 5.140 5.150 5.100 5.150 4,974,000 25,568,466 5.1404 2.710 2.705 2.710 2.684 2.710 9,453,063 2.7048 0.19%
2014-10-07 0 5.140 5.140 5.150 5.090 5.150 4,849,900 24,797,416 5.1130 2.705 2.705 2.710 2.678 2.710 9,217,212 2.6903 0.19%
2014-10-06 0 5.130 5.110 5.130 5.030 5.140 4,803,000 24,509,000 5.1029 2.699 2.689 2.699 2.647 2.705 9,128,078 2.6850 1.38%
2014-10-03 0 5.060 5.060 5.070 5.030 5.090 7,099,121 35,858,716 5.0511 2.662 2.662 2.668 2.647 2.678 13,491,845 2.6578 -0.98%
2014-09-30 0 5.110 5.090 5.110 5.070 5.120 9,778,550 49,782,631 5.0910 2.689 2.678 2.689 2.668 2.694 18,584,087 2.6788 -0.78%
2014-09-29 0 5.150 5.130 5.150 5.080 5.150 9,985,375 50,909,336 5.0984 2.710 2.699 2.710 2.673 2.710 18,977,157 2.6827 0.39%
2014-09-26 0 5.130 5.130 5.140 5.130 5.180 3,942,525 20,296,652 5.1481 2.699 2.699 2.705 2.699 2.726 7,492,750 2.7088 -0.39%
2014-09-25 0 5.150 5.140 5.150 5.140 5.170 3,499,875 18,044,392 5.1557 2.710 2.705 2.710 2.705 2.720 6,651,496 2.7128 -0.77%
2014-09-24 0 5.190 5.170 5.190 5.150 5.190 5,471,625 28,294,183 5.1711 2.731 2.720 2.731 2.710 2.731 10,398,797 2.7209 0.58%
2014-09-23 0 5.160 5.150 5.160 5.120 5.190 5,473,242 28,271,539 5.1654 2.715 2.710 2.715 2.694 2.731 10,401,870 2.7179 0.39%
2014-09-22 0 5.140 5.130 5.170 5.120 5.180 8,931,375 45,935,529 5.1432 2.705 2.699 2.720 2.694 2.726 16,974,035 2.7062 0.19%
2014-09-19 0 5.130 5.110 5.130 5.110 5.130 7,666,931 39,268,218 5.1218 2.699 2.689 2.699 2.689 2.699 14,570,965 2.6950 0.00%
2014-09-18 0 5.130 5.120 5.130 5.110 5.140 7,632,000 39,154,194 5.1303 2.699 2.694 2.699 2.689 2.705 14,504,579 2.6994 -0.58%
2014-09-17 0 5.160 5.140 5.160 5.120 5.160 6,854,000 35,272,405 5.1463 2.715 2.705 2.715 2.694 2.715 13,025,994 2.7078 0.39%
2014-09-16 0 5.140 5.140 5.150 5.140 5.170 5,257,000 27,093,520 5.1538 2.705 2.705 2.710 2.705 2.720 9,990,903 2.7118 -0.77%
2014-09-15 0 5.180 5.170 5.180 5.170 5.210 8,012,504 41,525,678 5.1826 2.726 2.720 2.726 2.720 2.741 15,227,725 2.7270 -0.19%
2014-09-12 0 5.190 5.180 5.190 5.180 5.200 3,751,270 19,453,469 5.1858 2.731 2.726 2.731 2.726 2.736 7,129,270 2.7287 -0.19%
2014-09-11 0 5.200 5.200 5.210 5.200 5.230 7,065,484 36,833,147 5.2131 2.736 2.736 2.741 2.736 2.752 13,427,918 2.7430 -0.76%
2014-09-10 0 5.240 5.220 5.240 5.190 5.260 5,775,718 30,153,266 5.2207 2.757 2.747 2.757 2.731 2.768 10,976,724 2.7470 0.38%
2014-09-08 0 5.220 5.220 5.240 5.180 5.240 3,742,625 19,530,880 5.2185 2.747 2.747 2.757 2.726 2.757 7,112,841 2.7459 0.58%
2014-09-05 0 5.190 5.180 5.190 5.170 5.190 6,379,872 33,072,960 5.1840 2.731 2.726 2.731 2.720 2.731 12,124,916 2.7277 0.39%
2014-09-04 0 5.170 5.170 5.180 5.130 5.180 4,324,254 22,294,811 5.1558 2.720 2.720 2.726 2.699 2.726 8,218,224 2.7129 0.39%
2014-09-03 0 5.150 5.130 5.160 5.130 5.180 5,395,749 27,789,683 5.1503 2.710 2.699 2.715 2.699 2.726 10,254,595 2.7100 0.00%
2014-09-02 0 5.150 5.130 5.150 5.120 5.180 4,544,750 23,399,517 5.1487 2.710 2.699 2.710 2.694 2.726 8,637,275 2.7091 0.00%
2014-09-01 0 5.150 5.140 5.150 5.100 5.170 7,678,011 39,435,986 5.1362 2.710 2.705 2.710 2.684 2.720 14,592,023 2.7026 0.00%
2014-08-29 0 5.150 5.140 5.150 5.100 5.150 10,162,875 52,237,335 5.1400 2.710 2.705 2.710 2.684 2.710 19,314,495 2.7046 0.59%
2014-08-28 0 5.120 5.110 5.120 5.100 5.150 13,623,916 69,766,096 5.1209 2.694 2.689 2.694 2.684 2.710 25,892,186 2.6945 -0.58%
2014-08-27 0 5.150 5.140 5.150 5.130 5.160 6,884,375 35,388,756 5.1404 2.710 2.705 2.710 2.699 2.715 13,083,721 2.7048 -0.19%
2014-08-26 0 5.160 5.150 5.160 5.140 5.190 8,276,900 42,745,490 5.1644 2.715 2.710 2.715 2.705 2.731 15,730,208 2.7174 -0.39%
2014-08-25 0 5.180 5.180 5.190 5.180 5.200 6,272,250 32,509,573 5.1831 2.726 2.726 2.731 2.726 2.736 11,920,381 2.7272 -0.38%
2014-08-22 0 5.200 5.190 5.200 5.180 5.200 12,148,216 63,152,901 5.1985 2.736 2.731 2.736 2.726 2.736 23,087,626 2.7354 -0.19%
2014-08-21 0 5.210 5.200 5.210 5.200 5.230 7,985,031 41,583,951 5.2077 2.741 2.736 2.741 2.736 2.752 15,175,513 2.7402 -0.19%
2014-08-20 0 5.220 5.220 5.230 5.210 5.230 9,711,625 50,711,396 5.2217 2.747 2.747 2.752 2.741 2.752 18,456,896 2.7476 0.00%
2014-08-19 0 5.220 5.210 5.220 5.210 5.240 7,631,700 39,860,348 5.2230 2.747 2.741 2.747 2.741 2.757 14,504,009 2.7482 -0.38%
2014-08-18 0 5.240 5.220 5.240 5.220 5.240 4,948,193 25,892,889 5.2328 2.757 2.747 2.757 2.747 2.757 9,404,017 2.7534 0.19%
2014-08-15 0 5.230 5.230 5.240 5.220 5.240 6,258,075 32,726,167 5.2294 2.752 2.752 2.757 2.747 2.757 11,893,441 2.7516 0.00%
2014-08-14 0 5.230 5.220 5.230 5.200 5.230 7,016,577 36,615,833 5.2185 2.752 2.747 2.752 2.736 2.752 13,334,971 2.7459 0.38%
2014-08-13 0 5.210 5.200 5.210 5.200 5.230 6,589,000 34,352,275 5.2136 2.741 2.736 2.741 2.736 2.752 12,522,363 2.7433 -0.19%
2014-08-12 0 5.220 5.220 5.230 5.200 5.240 4,299,000 22,419,617 5.2151 2.747 2.747 2.752 2.736 2.757 8,170,229 2.7441 0.00%
2014-08-11 0 5.220 5.220 5.230 5.210 5.240 7,644,082 39,948,046 5.2260 2.747 2.747 2.752 2.741 2.757 14,527,541 2.7498 -0.19%
2014-08-08 0 5.230 5.220 5.230 5.230 5.250 6,981,250 36,538,660 5.2338 2.752 2.747 2.752 2.752 2.762 13,267,832 2.7539 -0.38%
2014-08-07 0 5.250 5.240 5.250 5.240 5.260 4,954,963 26,013,977 5.2501 2.762 2.757 2.762 2.757 2.768 9,416,883 2.7625 -0.38%
2014-08-06 0 5.270 5.270 5.280 5.220 5.280 5,964,000 31,265,092 5.2423 2.773 2.773 2.778 2.747 2.778 11,334,553 2.7584 0.19%
2014-08-05 0 5.260 5.260 5.270 5.230 5.290 7,712,333 40,484,537 5.2493 2.768 2.768 2.773 2.752 2.783 14,657,252 2.7621 0.29%
2014-08-04 0 5.410 5.410 5.420 5.410 5.430 10,438,598 56,575,724 5.4199 2.760 2.760 2.765 2.760 2.770 20,463,766 2.7647 0.00%
2014-08-01 0 5.410 5.410 5.420 5.400 5.440 7,328,255 39,686,638 5.4156 2.760 2.760 2.765 2.755 2.775 14,366,268 2.7625 0.00%
2014-07-31 0 5.410 5.400 5.420 5.380 5.450 10,405,255 56,361,095 5.4166 2.760 2.755 2.765 2.744 2.780 20,398,400 2.7630 0.19%
2014-07-30 0 5.400 5.390 5.400 5.350 5.400 6,712,505 36,139,940 5.3840 2.755 2.749 2.755 2.729 2.755 13,159,155 2.7464 0.56%
2014-07-29 0 5.370 5.360 5.370 5.330 5.380 9,537,174 51,084,183 5.3563 2.739 2.734 2.739 2.719 2.744 18,696,619 2.7323 0.75%
2014-07-28 0 5.330 5.320 5.330 5.320 5.360 20,753,625 110,698,648 5.3339 2.719 2.714 2.719 2.714 2.734 40,685,284 2.7209 -0.37%
2014-07-25 0 5.350 5.350 5.360 5.310 5.360 14,495,250 77,274,456 5.3310 2.729 2.729 2.734 2.709 2.734 28,416,402 2.7194 0.38%
2014-07-24 0 5.330 5.330 5.340 5.320 5.360 11,749,250 62,708,785 5.3373 2.719 2.719 2.724 2.714 2.734 23,033,160 2.7225 -0.56%
2014-07-23 0 5.360 5.350 5.360 5.300 5.380 20,579,000 109,946,397 5.3427 2.734 2.729 2.734 2.704 2.744 40,342,950 2.7253 0.37%
2014-07-22 0 5.340 5.330 5.350 5.230 5.350 34,174,215 182,048,892 5.3271 2.724 2.719 2.729 2.668 2.729 66,994,929 2.7174 2.30%
2014-07-21 0 5.220 5.220 5.230 5.220 5.240 18,548,375 96,983,693 5.2287 2.663 2.663 2.668 2.663 2.673 36,362,125 2.6672 -0.19%
2014-07-18 0 5.230 5.220 5.230 5.210 5.230 6,606,935 34,511,830 5.2236 2.668 2.663 2.668 2.658 2.668 12,952,196 2.6646 0.19%
2014-07-17 0 5.220 5.220 5.230 5.220 5.240 9,800,375 51,237,568 5.2281 2.663 2.663 2.668 2.663 2.673 19,212,597 2.6669 0.00%
2014-07-16 0 5.220 5.220 5.230 5.220 5.250 3,343,575 17,488,810 5.2306 2.663 2.663 2.668 2.663 2.678 6,554,725 2.6681 -0.19%
2014-07-15 0 5.230 5.230 5.240 5.220 5.250 4,750,000 24,847,032 5.2310 2.668 2.668 2.673 2.663 2.678 9,311,872 2.6683 -0.19%
2014-07-14 0 5.240 5.230 5.240 5.220 5.240 2,382,260 12,457,740 5.2294 2.673 2.668 2.673 2.663 2.673 4,670,168 2.6675 0.00%
2014-07-11 0 5.240 5.230 5.240 5.210 5.250 2,498,875 13,053,616 5.2238 2.673 2.668 2.673 2.658 2.678 4,898,780 2.6647 0.38%
2014-07-10 0 5.220 5.220 5.230 5.200 5.250 11,469,500 59,813,990 5.2150 2.663 2.663 2.668 2.653 2.678 22,484,740 2.6602 0.38%
2014-07-09 0 5.200 5.200 5.210 5.200 5.230 6,378,133 33,256,533 5.2141 2.653 2.653 2.658 2.653 2.668 12,503,654 2.6597 -0.38%
2014-07-08 0 5.220 5.220 5.230 5.220 5.240 4,981,737 26,029,599 5.2250 2.663 2.663 2.668 2.663 2.673 9,766,168 2.6653 -0.38%
2014-07-07 0 5.240 5.230 5.240 5.220 5.250 8,697,270 45,525,339 5.2344 2.673 2.668 2.673 2.663 2.678 17,050,077 2.6701 0.19%
2014-07-04 0 5.230 5.230 5.240 5.220 5.240 8,414,372 44,015,967 5.2310 2.668 2.668 2.673 2.663 2.673 16,495,485 2.6684 -0.19%
2014-07-03 0 5.240 5.230 5.240 5.220 5.240 5,340,500 27,929,985 5.2298 2.673 2.668 2.673 2.663 2.673 10,469,485 2.6678 0.00%
2014-07-02 0 5.240 5.230 5.240 5.230 5.250 6,567,488 34,396,481 5.2374 2.673 2.668 2.673 2.668 2.678 12,874,865 2.6716 -0.19%
2014-06-30 0 5.250 5.250 5.260 5.210 5.270 14,190,663 74,437,133 5.2455 2.678 2.678 2.683 2.658 2.688 27,819,292 2.6757 0.57%
2014-06-27 0 5.220 5.220 5.230 5.220 5.250 4,965,281 25,998,007 5.2360 2.663 2.663 2.668 2.663 2.678 9,733,907 2.6709 -0.38%
2014-06-26 0 5.240 5.240 5.250 5.230 5.250 6,592,125 34,556,992 5.2422 2.673 2.673 2.678 2.668 2.678 12,923,163 2.6740 0.19%
2014-06-25 0 5.230 5.230 5.240 5.230 5.250 3,194,673 16,734,393 5.2382 2.668 2.668 2.673 2.668 2.678 6,262,818 2.6720 -0.38%
2014-06-24 0 5.250 5.240 5.250 5.230 5.260 2,663,575 13,958,495 5.2405 2.678 2.673 2.678 2.668 2.683 5,221,657 2.6732 -0.19%
2014-06-23 0 5.260 5.260 5.270 5.240 5.290 9,042,478 47,624,998 5.2668 2.683 2.683 2.688 2.673 2.698 17,726,820 2.6866 0.00%
2014-06-20 0 5.260 5.260 5.270 5.250 5.290 6,470,059 34,103,707 5.2710 2.683 2.683 2.688 2.678 2.698 12,683,865 2.6887 -0.19%
2014-06-19 0 5.270 5.260 5.270 5.240 5.280 4,636,450 24,394,871 5.2615 2.688 2.683 2.688 2.673 2.693 9,089,269 2.6839 -0.19%
2014-06-18 0 5.280 5.270 5.280 5.260 5.290 4,253,306 22,444,113 5.2769 2.693 2.688 2.693 2.683 2.698 8,338,156 2.6917 -0.38%
2014-06-17 0 5.300 5.300 5.310 5.270 5.310 6,143,125 32,510,558 5.2922 2.704 2.704 2.709 2.688 2.709 12,042,946 2.6996 -0.19%
2014-06-16 0 5.310 5.300 5.310 5.230 5.320 24,573,000 129,120,210 5.2546 2.709 2.704 2.709 2.668 2.714 48,172,764 2.6804 1.14%
2014-06-13 0 5.250 5.250 5.260 5.230 5.260 5,306,058 27,837,076 5.2463 2.678 2.678 2.683 2.668 2.683 10,401,965 2.6761 0.00%
2014-06-12 0 5.250 5.250 5.260 5.230 5.270 3,935,880 20,661,465 5.2495 2.678 2.678 2.683 2.668 2.688 7,715,876 2.6778 -0.38%
2014-06-11 0 5.270 5.260 5.270 5.230 5.280 5,251,750 27,573,950 5.2504 2.688 2.683 2.688 2.668 2.693 10,295,500 2.6783 0.38%
2014-06-10 0 5.250 5.250 5.260 5.210 5.260 5,336,750 27,939,325 5.2353 2.678 2.678 2.683 2.658 2.683 10,462,133 2.6705 0.38%
2014-06-09 0 5.230 5.230 5.240 5.210 5.240 6,705,421 35,032,301 5.2245 2.668 2.668 2.673 2.658 2.673 13,145,268 2.6650 0.19%
2014-06-06 0 5.220 5.220 5.230 5.210 5.230 4,879,644 25,474,822 5.2206 2.663 2.663 2.668 2.658 2.668 9,566,025 2.6631 0.00%
2014-06-05 0 5.220 5.220 5.230 5.210 5.240 2,840,879 14,836,817 5.2226 2.663 2.663 2.668 2.658 2.673 5,569,242 2.6641 -0.38%
2014-06-04 0 5.240 5.230 5.240 5.220 5.260 5,960,125 31,214,148 5.2372 2.673 2.668 2.673 2.663 2.683 11,684,194 2.6715 -0.19%
2014-06-03 0 5.250 5.250 5.260 5.250 5.280 7,012,237 36,910,725 5.2638 2.678 2.678 2.683 2.678 2.693 13,746,748 2.6851 -0.19%
2014-05-30 0 5.260 5.250 5.270 5.240 5.280 28,714,250 151,736,770 5.2844 2.683 2.678 2.688 2.673 2.693 56,291,246 2.6956 -0.57%
2014-05-29 0 5.290 5.280 5.290 5.270 5.300 4,178,064 22,078,762 5.2844 2.698 2.693 2.698 2.688 2.704 8,190,652 2.6956 0.00%
2014-05-28 0 5.290 5.290 5.300 5.240 5.300 6,176,875 32,632,052 5.2829 2.698 2.698 2.704 2.673 2.704 12,109,109 2.6948 0.00%
2014-05-27 0 5.290 5.290 5.300 5.270 5.300 2,388,725 12,618,058 5.2823 2.698 2.698 2.704 2.688 2.704 4,682,842 2.6945 0.00%
2014-05-26 0 5.290 5.280 5.290 5.260 5.290 2,054,781 10,850,682 5.2807 2.698 2.693 2.698 2.683 2.698 4,028,181 2.6937 0.00%
2014-05-23 0 5.290 5.280 5.290 5.250 5.300 6,186,535 32,674,330 5.2815 2.698 2.693 2.698 2.678 2.704 12,128,047 2.6941 0.38%
2014-05-22 0 5.270 5.280 5.290 5.240 5.290 24,253,750 127,815,833 5.2699 2.688 2.693 2.698 2.673 2.698 47,546,908 2.6882 0.00%
2014-05-21 0 5.270 5.250 5.270 5.230 5.270 1,865,500 9,805,915 5.2565 2.688 2.678 2.688 2.668 2.688 3,657,115 2.6813 0.00%
2014-05-20 0 5.270 5.250 5.270 5.220 5.270 5,570,125 29,272,417 5.2553 2.688 2.678 2.688 2.663 2.688 10,919,640 2.6807 0.19%
2014-05-19 0 5.260 5.250 5.270 5.220 5.270 6,364,140 33,457,584 5.2572 2.683 2.678 2.688 2.663 2.688 12,476,222 2.6817 0.38%
2014-05-16 0 5.240 5.230 5.240 5.200 5.240 2,745,875 14,331,348 5.2192 2.673 2.668 2.673 2.653 2.673 5,382,997 2.6623 0.00%
2014-05-15 0 5.240 5.220 5.240 5.230 5.280 5,018,551 26,335,140 5.2476 2.673 2.663 2.673 2.668 2.693 9,838,338 2.6768 -0.95%
2014-05-14 0 5.290 5.280 5.290 5.240 5.290 2,756,660 14,535,720 5.2729 2.698 2.693 2.698 2.673 2.698 5,404,140 2.6897 0.19%
2014-05-13 0 5.280 5.260 5.280 5.240 5.290 4,354,125 22,944,618 5.2696 2.693 2.683 2.693 2.673 2.698 8,535,801 2.6880 -0.19%
2014-05-12 0 5.290 5.280 5.290 5.230 5.290 6,879,100 36,221,009 5.2654 2.698 2.693 2.698 2.668 2.698 13,485,747 2.6859 -0.19%
2014-05-09 0 5.300 5.280 5.300 5.230 5.300 3,980,100 20,934,262 5.2597 2.704 2.693 2.704 2.668 2.704 7,802,564 2.6830 0.57%
2014-05-08 0 5.270 5.250 5.270 5.220 5.300 2,639,500 13,895,075 5.2643 2.688 2.678 2.688 2.663 2.704 5,174,460 2.6853 0.19%
2014-05-07 0 5.260 5.260 5.270 5.260 5.310 28,201,725 150,664,189 5.3424 2.683 2.683 2.688 2.683 2.709 55,286,495 2.7252 -1.13%
2014-05-05 0 5.320 5.310 5.330 5.290 5.330 3,365,523 17,872,389 5.3104 2.714 2.709 2.719 2.698 2.719 6,597,751 2.7089 0.00%
2014-05-02 0 5.320 5.310 5.320 5.290 5.330 41,353,500 219,583,427 5.3099 2.714 2.709 2.714 2.698 2.719 81,069,157 2.7086 -0.19%
2014-04-30 0 5.330 5.320 5.330 5.250 5.350 11,156,050 59,190,521 5.3057 2.719 2.714 2.719 2.678 2.729 21,870,254 2.7064 1.14%
2014-04-29 0 5.270 5.270 5.280 5.240 5.290 5,560,250 29,307,583 5.2709 2.688 2.688 2.693 2.673 2.698 10,900,281 2.6887 -0.38%
2014-04-28 0 5.290 5.280 5.290 5.240 5.290 8,602,250 45,338,194 5.2705 2.698 2.693 2.698 2.673 2.698 16,863,800 2.6885 0.38%
2014-04-25 0 5.270 5.260 5.280 5.230 5.290 6,797,215 35,818,646 5.2696 2.688 2.683 2.693 2.668 2.698 13,325,220 2.6880 0.00%
2014-04-24 0 5.270 5.260 5.280 5.220 5.290 26,039,500 137,163,531 5.2675 2.688 2.683 2.693 2.663 2.698 51,047,682 2.6870 0.76%
2014-04-23 0 5.230 5.230 5.240 5.170 5.280 5,869,125 30,786,088 5.2454 2.668 2.668 2.673 2.637 2.693 11,505,798 2.6757 -0.76%
2014-04-22 0 5.270 5.250 5.270 5.170 5.300 16,864,297 88,413,764 5.2427 2.688 2.678 2.688 2.637 2.704 33,060,668 2.6743 0.96%
2014-04-17 0 5.220 5.220 5.240 5.220 5.280 24,677,437 129,952,120 5.2660 2.663 2.663 2.673 2.663 2.693 48,377,501 2.6862 -0.38%
2014-04-16 0 5.240 5.220 5.240 5.190 5.250 5,431,135 28,364,384 5.2226 2.673 2.663 2.673 2.647 2.678 10,647,165 2.6640 0.19%
2014-04-15 0 5.230 5.210 5.230 5.180 5.250 6,920,250 36,085,468 5.2145 2.668 2.658 2.668 2.642 2.678 13,566,417 2.6599 -0.38%
2014-04-14 0 5.250 5.250 5.260 5.080 5.270 12,019,125 62,425,818 5.1939 2.678 2.678 2.683 2.591 2.688 23,562,222 2.6494 2.54%
2014-04-11 0 5.120 5.120 5.130 5.000 5.140 10,449,725 53,176,845 5.0888 2.612 2.612 2.617 2.551 2.622 20,485,579 2.5958 2.20%
2014-04-10 0 5.010 5.000 5.020 4.990 5.020 2,250,102 11,259,588 5.0040 2.556 2.551 2.561 2.545 2.561 4,411,087 2.5526 0.20%
2014-04-09 0 5.000 5.000 5.010 4.980 5.030 3,425,150 17,162,024 5.0106 2.551 2.551 2.556 2.540 2.566 6,714,644 2.5559 -0.20%
2014-04-08 0 5.010 4.990 5.010 4.960 5.020 5,305,375 26,503,121 4.9955 2.556 2.545 2.556 2.530 2.561 10,400,626 2.5482 0.00%
2014-04-07 0 5.010 5.000 5.020 5.000 5.040 3,690,875 18,507,977 5.0145 2.556 2.551 2.561 2.551 2.571 7,235,570 2.5579 -0.99%
2014-04-04 0 5.060 5.040 5.070 4.960 5.070 7,104,475 35,628,340 5.0149 2.581 2.571 2.586 2.530 2.586 13,927,571 2.5581 1.00%
2014-04-03 0 5.010 4.990 5.010 4.740 5.020 6,411,672 31,972,057 4.9865 2.556 2.545 2.556 2.418 2.561 12,569,404 2.5436 0.20%
2014-04-02 0 5.000 5.010 5.020 4.960 5.020 4,113,371 20,556,526 4.9975 2.551 2.556 2.561 2.530 2.561 8,063,828 2.5492 0.00%
2014-04-01 0 5.000 5.000 5.010 4.980 5.020 2,271,125 11,346,927 4.9962 2.551 2.551 2.556 2.540 2.561 4,452,300 2.5486 -0.40%
2014-03-31 0 5.020 4.990 5.030 4.980 5.030 4,514,750 22,533,051 4.9910 2.561 2.545 2.566 2.540 2.566 8,850,689 2.5459 1.21%
2014-03-28 0 4.960 4.960 4.970 4.880 5.040 5,817,069 28,846,558 4.9590 2.530 2.530 2.535 2.489 2.571 11,403,748 2.5296 1.85%
2014-03-27 0 4.870 4.860 4.870 4.830 4.880 3,129,091 15,185,145 4.8529 2.484 2.479 2.484 2.464 2.489 6,134,251 2.4755 0.21%
2014-03-26 0 4.860 4.860 4.870 4.810 4.890 1,915,167 9,299,342 4.8556 2.479 2.479 2.484 2.454 2.494 3,754,482 2.4769 0.00%
2014-03-25 0 4.860 4.860 4.880 4.830 4.890 2,397,576 11,650,659 4.8593 2.479 2.479 2.489 2.464 2.494 4,700,194 2.4788 0.00%
2014-03-24 0 4.860 4.860 4.900 4.830 4.930 3,259,425 15,836,771 4.8588 2.479 2.479 2.499 2.464 2.515 6,389,757 2.4785 -0.61%
2014-03-21 0 4.890 4.890 4.900 4.830 4.950 5,881,000 28,856,840 4.9068 2.494 2.494 2.499 2.464 2.525 11,529,078 2.5030 1.03%
2014-03-20 0 4.840 4.830 4.850 4.750 4.900 17,909,625 86,022,580 4.8031 2.469 2.464 2.474 2.423 2.499 35,109,923 2.4501 0.21%
2014-03-19 0 4.830 4.820 4.840 4.740 4.880 27,051,250 129,859,560 4.8005 2.464 2.459 2.469 2.418 2.489 53,031,110 2.4487 -1.02%
2014-03-18 0 4.880 4.870 4.890 4.870 5.010 25,113,750 123,804,282 4.9297 2.489 2.484 2.494 2.484 2.556 49,232,847 2.5147 -2.01%
2014-03-17 0 4.980 4.980 4.990 4.970 5.040 17,340,251 86,633,751 4.9961 2.540 2.540 2.545 2.535 2.571 33,993,725 2.5485 -0.60%
2014-03-14 0 5.010 4.990 5.010 4.970 5.010 9,647,675 48,116,370 4.9874 2.556 2.545 2.556 2.535 2.556 18,913,245 2.5441 0.40%
2014-03-13 0 4.990 4.980 5.000 4.980 5.070 15,581,850 78,053,136 5.0092 2.545 2.540 2.551 2.540 2.586 30,546,567 2.5552 -0.99%
2014-03-12 0 5.040 5.030 5.050 5.010 5.060 7,663,875 38,563,266 5.0318 2.571 2.566 2.576 2.556 2.581 15,024,215 2.5667 -0.20%
2014-03-11 0 5.050 5.050 5.060 5.020 5.100 6,705,875 33,886,190 5.0532 2.576 2.576 2.581 2.561 2.602 13,146,158 2.5776 -0.98%
2014-03-10 0 5.100 5.100 5.110 5.010 5.120 6,079,250 30,824,950 5.0705 2.602 2.602 2.607 2.556 2.612 11,917,726 2.5865 1.19%
2014-03-07 0 5.040 5.040 5.050 5.010 5.120 16,551,573 83,585,327 5.0500 2.571 2.571 2.576 2.556 2.612 32,447,606 2.5760 -1.56%
2014-03-06 0 5.120 5.110 5.120 5.090 5.140 12,752,925 65,127,256 5.1068 2.612 2.607 2.612 2.596 2.622 25,000,759 2.6050 -0.39%
2014-03-05 0 5.140 5.130 5.150 5.130 5.170 10,304,124 52,995,432 5.1431 2.622 2.617 2.627 2.617 2.637 20,200,144 2.6235 -0.39%
2014-03-04 0 5.160 5.150 5.170 5.130 5.200 18,915,254 97,447,968 5.1518 2.632 2.627 2.637 2.617 2.653 37,081,352 2.6280 -0.58%
2014-03-03 0 5.190 5.190 5.200 5.180 5.220 7,088,562 36,791,469 5.1903 2.647 2.647 2.653 2.642 2.663 13,896,375 2.6476 -0.19%
2014-02-28 0 5.200 5.200 5.210 5.180 5.230 8,763,125 45,592,785 5.2028 2.653 2.653 2.658 2.642 2.668 17,179,178 2.6540 -0.38%
2014-02-27 0 5.220 5.210 5.220 5.200 5.250 10,591,756 55,246,223 5.2160 2.663 2.658 2.663 2.653 2.678 20,764,016 2.6607 -0.38%
2014-02-26 0 5.240 5.210 5.270 5.200 5.270 7,892,250 41,225,610 5.2236 2.673 2.658 2.688 2.653 2.688 15,471,920 2.6645 0.19%
2014-02-25 0 5.230 5.240 5.250 5.230 5.290 9,128,500 47,972,517 5.2552 2.668 2.673 2.678 2.668 2.698 17,895,457 2.6807 -1.13%
2014-02-24 0 5.290 5.360 5.370 5.200 5.360 11,670,260 61,005,215 5.2274 2.698 2.734 2.739 2.653 2.734 22,878,309 2.6665 0.76%
2014-02-21 0 5.250 5.250 5.270 5.250 5.270 4,740,344 24,918,378 5.2567 2.678 2.678 2.688 2.678 2.688 9,292,942 2.6814 0.00%
2014-02-20 0 5.250 5.250 5.260 5.240 5.280 9,174,500 48,240,442 5.2581 2.678 2.678 2.683 2.673 2.693 17,985,636 2.6822 -0.19%
2014-02-19 0 5.260 5.260 5.270 5.250 5.290 44,966,125 236,941,900 5.2693 2.683 2.683 2.688 2.678 2.698 88,151,325 2.6879 0.00%
2014-02-18 0 5.260 5.260 5.270 5.260 5.300 50,704,882 267,213,480 5.2700 2.683 2.683 2.688 2.683 2.704 99,401,551 2.6882 0.00%
2014-02-17 0 5.260 5.260 5.270 5.250 5.300 61,535,788 324,234,722 5.2690 2.683 2.683 2.688 2.678 2.704 120,634,395 2.6877 0.00%
2014-02-14 0 5.260 5.260 5.270 5.260 5.310 51,983,964 274,084,939 5.2725 2.683 2.683 2.688 2.683 2.709 101,909,055 2.6895 0.00%
2014-02-13 0 5.260 5.260 5.270 5.250 5.320 54,359,535 287,085,562 5.2812 2.683 2.683 2.688 2.678 2.714 106,566,111 2.6940 -0.94%
2014-02-12 0 5.310 5.310 5.320 5.280 5.340 48,353,500 256,334,837 5.3013 2.709 2.709 2.714 2.693 2.724 94,791,915 2.7042 0.38%
2014-02-11 0 5.290 5.300 5.310 5.280 5.390 26,560,209 140,998,956 5.3087 2.698 2.704 2.709 2.693 2.749 52,068,477 2.7080 -1.31%
2014-02-10 0 5.360 5.360 5.370 5.330 5.370 35,775,124 191,560,720 5.3546 2.734 2.734 2.739 2.719 2.739 70,133,341 2.7314 0.94%
2014-02-07 0 5.310 5.320 5.340 5.260 5.390 50,593,043 269,973,665 5.3362 2.709 2.714 2.724 2.683 2.749 99,182,302 2.7220 0.95%
2014-02-06 0 5.260 5.260 5.270 5.180 5.290 15,992,990 83,518,430 5.2222 2.683 2.683 2.688 2.642 2.698 31,352,563 2.6638 1.74%
2014-02-05 0 5.170 5.170 5.180 5.170 5.260 32,350,326 168,067,695 5.1952 2.637 2.637 2.642 2.637 2.683 63,419,388 2.6501 0.19%
2014-02-04 0 5.160 5.150 5.160 5.130 5.220 47,338,904 244,530,616 5.1655 2.632 2.627 2.632 2.617 2.663 92,802,907 2.6349 -1.90%
2014-01-30 0 5.260 5.260 5.270 5.240 5.340 111,563,301 591,391,901 5.3010 2.683 2.683 2.688 2.673 2.724 218,708,035 2.7040 -1.50%
2014-01-29 0 5.340 5.330 5.340 5.230 5.420 516,627,166 2,760,175,372 5.3427 2.724 2.719 2.724 2.668 2.765 1,012,792,839 2.7253

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top