Orient Securities Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03958  2016-07-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-24 0 5.650 5.640 5.650 5.620 5.950 8,398,400 48,168,872 5.7355 5.650 5.640 5.650 5.620 5.950 8,398,400 5.7355 -2.75%
2026-06-23 0 5.810 5.810 5.820 5.770 6.170 14,154,800 84,610,402 5.9775 5.810 5.810 5.820 5.770 6.170 14,154,800 5.9775 -1.02%
2026-06-22 0 6.100 6.100 6.120 5.710 6.220 25,243,260 152,173,685 6.0283 5.870 5.870 5.889 5.495 5.986 26,231,724 5.8011 6.64%
2026-06-18 0 5.720 5.720 5.730 5.690 6.070 10,335,200 60,364,908 5.8407 5.504 5.504 5.514 5.476 5.841 10,739,901 5.6206 -5.14%
2026-06-17 0 6.030 6.030 6.060 6.030 6.230 10,867,600 66,211,848 6.0926 5.803 5.803 5.832 5.803 5.995 11,293,148 5.8630 -1.31%
2026-06-16 0 6.110 6.110 6.130 6.040 6.160 11,238,000 68,701,420 6.1133 5.880 5.880 5.899 5.812 5.928 11,678,052 5.8830 0.33%
2026-06-15 0 6.090 6.090 6.100 5.940 6.200 19,404,399 118,644,008 6.1143 5.861 5.861 5.870 5.716 5.966 20,164,227 5.8839 4.10%
2026-06-12 0 5.850 5.850 5.860 5.660 5.970 17,934,400 105,694,355 5.8934 5.630 5.630 5.639 5.447 5.745 18,636,667 5.6713 2.63%
2026-06-11 0 5.700 5.660 5.700 5.560 5.710 8,145,600 45,975,356 5.6442 5.485 5.447 5.485 5.350 5.495 8,464,562 5.4315 0.88%
2026-06-10 0 5.650 5.650 5.660 5.450 5.670 7,448,880 41,435,270 5.5626 5.437 5.437 5.447 5.245 5.456 7,740,560 5.3530 2.91%
2026-06-09 0 5.490 5.490 5.510 5.420 5.610 6,614,550 36,553,483 5.5262 5.283 5.283 5.302 5.216 5.399 6,873,559 5.3180 -0.18%
2026-06-08 0 5.500 5.480 5.500 5.350 5.520 6,405,105 34,815,417 5.4356 5.293 5.274 5.293 5.148 5.312 6,655,913 5.2307 -1.26%
2026-06-05 0 5.570 5.560 5.570 5.540 5.630 5,712,400 31,919,564 5.5878 5.360 5.350 5.360 5.331 5.418 5,936,083 5.3772 0.18%
2026-06-04 0 5.560 5.550 5.560 5.540 5.760 9,953,048 55,595,535 5.5858 5.350 5.341 5.350 5.331 5.543 10,342,785 5.3753 -2.80%
2026-06-03 0 5.720 5.710 5.720 5.670 5.820 5,704,800 32,592,206 5.7131 5.504 5.495 5.504 5.456 5.601 5,928,186 5.4978 -0.69%
2026-06-02 0 5.760 5.760 5.780 5.730 5.830 8,791,200 50,723,088 5.7698 5.543 5.543 5.562 5.514 5.610 9,135,442 5.5523 0.52%
2026-06-01 0 5.730 5.730 5.760 5.610 5.790 10,633,600 60,995,579 5.7361 5.514 5.514 5.543 5.399 5.572 11,049,986 5.5200 0.70%
2026-05-29 0 5.690 5.690 5.720 5.690 5.830 11,872,000 68,198,897 5.7445 5.476 5.476 5.504 5.476 5.610 12,336,878 5.5281 0.18%
2026-05-28 0 5.680 5.670 5.680 5.580 5.880 13,475,350 76,484,620 5.6759 5.466 5.456 5.466 5.370 5.658 14,003,011 5.4620 -3.40%
2026-05-27 0 5.880 5.880 5.890 5.860 6.010 8,947,997 52,944,856 5.9170 5.658 5.658 5.668 5.639 5.784 9,298,378 5.6940 -1.51%
2026-05-26 0 5.970 5.970 5.980 5.920 6.140 17,904,535 108,334,755 6.0507 5.745 5.745 5.755 5.697 5.909 18,605,632 5.8227 -0.50%
2026-05-22 0 6.000 6.000 6.010 5.940 6.040 8,994,642 53,938,790 5.9968 5.774 5.774 5.784 5.716 5.812 9,346,850 5.7708 0.33%
2026-05-21 0 5.980 5.980 5.990 5.940 6.260 33,530,870 205,869,046 6.1397 5.755 5.755 5.764 5.716 6.024 34,843,856 5.9083 0.84%
2026-05-20 0 5.930 5.920 5.930 5.910 6.030 5,271,600 31,359,944 5.9488 5.707 5.697 5.707 5.687 5.803 5,478,023 5.7247 -1.00%
2026-05-19 0 5.990 5.980 5.990 5.870 6.090 10,266,282 61,411,169 5.9818 5.764 5.755 5.764 5.649 5.861 10,668,284 5.7564 1.01%
2026-05-18 0 5.930 5.930 5.940 5.930 6.050 7,602,000 45,343,972 5.9647 5.707 5.707 5.716 5.707 5.822 7,899,676 5.7400 -1.98%
2026-05-15 0 6.050 6.040 6.050 5.960 6.100 13,730,800 83,078,420 6.0505 5.822 5.812 5.822 5.735 5.870 14,268,464 5.8225 -0.49%
2026-05-14 0 6.080 6.070 6.080 6.050 6.150 13,881,045 84,603,447 6.0949 5.851 5.841 5.851 5.822 5.918 14,424,592 5.8652 -0.49%
2026-05-13 0 6.110 6.080 6.110 6.030 6.170 13,198,400 80,130,296 6.0712 5.880 5.851 5.880 5.803 5.938 13,715,217 5.8424 -0.49%
2026-05-12 0 6.140 6.130 6.140 6.000 6.270 20,908,366 128,195,234 6.1313 5.909 5.899 5.909 5.774 6.034 21,727,086 5.9002 1.49%
2026-05-11 0 6.050 6.040 6.050 5.850 6.090 19,263,600 115,228,246 5.9817 5.822 5.812 5.822 5.630 5.861 20,017,915 5.7563 2.02%
2026-05-08 0 5.930 5.920 5.930 5.910 6.030 15,853,600 94,357,324 5.9518 5.707 5.697 5.707 5.687 5.803 16,474,388 5.7275 -1.98%
2026-05-07 0 6.050 6.050 6.060 6.020 6.560 50,812,000 311,068,020 6.1219 5.822 5.822 5.832 5.793 6.313 52,801,673 5.8913 -5.91%
2026-05-06 0 6.430 6.420 6.430 6.260 6.500 16,040,400 102,514,230 6.3910 6.188 6.178 6.188 6.024 6.255 16,668,503 6.1502 -0.62%
2026-05-05 0 6.470 6.470 6.480 6.330 6.520 6,086,800 39,263,324 6.4506 6.226 6.226 6.236 6.091 6.274 6,325,144 6.2075 0.31%
2026-05-04 0 6.450 6.440 6.450 6.010 6.460 6,133,600 39,212,596 6.3931 6.207 6.197 6.207 5.784 6.217 6,373,777 6.1522 4.37%
2026-04-30 0 6.180 6.170 6.180 6.140 6.350 24,596,000 153,348,826 6.2347 5.947 5.938 5.947 5.909 6.111 25,559,119 5.9998 -1.28%
2026-04-29 0 6.260 6.260 6.270 6.130 6.280 15,231,200 94,593,378 6.2105 6.024 6.024 6.034 5.899 6.043 15,827,616 5.9765 1.46%
2026-04-28 0 6.170 6.170 6.180 5.980 6.170 19,503,200 118,963,054 6.0997 5.938 5.938 5.947 5.755 5.938 20,266,897 5.8698 2.66%
2026-04-27 0 6.010 6.010 6.030 6.000 6.120 14,662,400 88,713,062 6.0504 5.784 5.784 5.803 5.774 5.889 15,236,543 5.8224 0.17%
2026-04-24 0 6.000 5.990 6.000 5.880 6.010 10,192,800 60,545,463 5.9400 5.774 5.764 5.774 5.658 5.784 10,591,925 5.7162 0.50%
2026-04-23 0 5.970 5.960 5.970 5.870 6.040 12,627,600 75,159,916 5.9520 5.745 5.735 5.745 5.649 5.812 13,122,066 5.7278 -0.33%
2026-04-22 0 5.990 5.990 6.000 5.860 6.070 17,141,200 102,542,180 5.9822 5.764 5.764 5.774 5.639 5.841 17,812,407 5.7568 1.18%
2026-04-21 0 5.920 5.900 5.920 5.830 6.020 27,735,869 163,616,859 5.8991 5.697 5.678 5.697 5.610 5.793 28,821,937 5.6768 -1.50%
2026-04-20 0 6.010 6.010 6.020 5.970 6.880 108,951,600 672,814,844 6.1754 5.784 5.784 5.793 5.745 6.621 113,217,876 5.9427 -0.83%
2026-04-17 0 6.060 6.060 6.080 5.870 6.090 14,857,600 89,106,906 5.9974 5.832 5.832 5.851 5.649 5.861 15,439,387 5.7714 -0.49%
2026-04-16 0 6.090 6.090 6.100 5.980 6.140 9,887,200 60,147,220 6.0833 5.861 5.861 5.870 5.755 5.909 10,274,358 5.8541 2.01%
2026-04-15 0 5.970 5.970 6.010 5.960 6.070 6,563,600 39,428,218 6.0071 5.745 5.745 5.784 5.735 5.841 6,820,614 5.7807 -0.83%
2026-04-14 0 6.020 6.010 6.020 5.910 6.080 13,100,000 78,690,182 6.0069 5.793 5.784 5.793 5.687 5.851 13,612,964 5.7805 2.38%
2026-04-13 0 5.880 5.880 5.900 5.770 5.910 10,207,068 59,732,105 5.8520 5.658 5.658 5.678 5.553 5.687 10,606,752 5.6315 0.86%
2026-04-10 0 5.830 5.830 5.840 5.740 6.060 13,843,352 81,975,966 5.9217 5.610 5.610 5.620 5.524 5.832 14,385,424 5.6985 3.00%
2026-04-09 0 5.660 5.660 5.670 5.620 5.790 4,063,268 23,014,351 5.6640 5.447 5.447 5.456 5.408 5.572 4,222,376 5.4506 -1.22%
2026-04-08 0 5.730 5.730 5.770 5.600 5.860 14,862,000 85,411,306 5.7470 5.514 5.514 5.553 5.389 5.639 15,443,959 5.5304 4.18%
2026-04-02 0 5.500 5.480 5.500 5.450 5.560 3,107,218 17,031,953 5.4814 5.293 5.274 5.293 5.245 5.350 3,228,889 5.2749 -0.36%
2026-04-01 0 5.520 5.520 5.570 5.480 5.630 14,640,716 81,260,145 5.5503 5.312 5.312 5.360 5.274 5.418 15,214,010 5.3411 2.22%
2026-03-31 0 5.400 5.400 5.420 5.370 5.630 7,998,000 43,752,918 5.4705 5.197 5.197 5.216 5.168 5.418 8,311,182 5.2643 -2.00%
2026-03-30 0 5.510 5.500 5.530 5.370 5.540 7,710,000 42,174,736 5.4701 5.302 5.293 5.322 5.168 5.331 8,011,905 5.2640 0.36%
2026-03-27 0 5.490 5.490 5.520 5.390 5.560 6,763,200 37,177,204 5.4970 5.283 5.283 5.312 5.187 5.350 7,028,030 5.2898 1.29%
2026-03-26 0 5.420 5.410 5.440 5.420 5.640 6,032,000 33,157,354 5.4969 5.216 5.206 5.235 5.216 5.427 6,268,198 5.2898 -3.21%
2026-03-25 0 5.600 5.600 5.610 5.560 5.700 12,066,000 67,736,650 5.6138 5.389 5.389 5.399 5.350 5.485 12,538,475 5.4023 0.72%
2026-03-24 0 5.560 5.560 5.570 5.440 5.640 14,809,600 82,292,518 5.5567 5.350 5.350 5.360 5.235 5.427 15,389,507 5.3473 0.91%
2026-03-23 0 5.510 5.500 5.510 5.430 5.700 14,423,200 79,588,887 5.5181 5.302 5.293 5.302 5.225 5.485 14,987,977 5.3102 -4.51%
2026-03-20 0 5.770 5.770 5.780 5.700 5.850 5,212,400 29,995,192 5.7546 5.553 5.553 5.562 5.485 5.630 5,416,505 5.5377 -0.35%
2026-03-19 0 5.790 5.770 5.790 5.760 5.910 5,376,400 31,317,614 5.8250 5.572 5.553 5.572 5.543 5.687 5,586,927 5.6055 -2.53%
2026-03-18 0 5.940 5.930 5.940 5.860 5.970 3,375,800 19,981,110 5.9189 5.716 5.707 5.716 5.639 5.745 3,507,988 5.6959 0.34%
2026-03-17 0 5.920 5.910 5.920 5.860 6.150 12,738,000 76,464,350 6.0029 5.697 5.687 5.697 5.639 5.918 13,236,789 5.7767 1.02%
2026-03-16 0 5.860 5.860 5.870 5.820 5.920 6,978,540 40,837,855 5.8519 5.639 5.639 5.649 5.601 5.697 7,251,802 5.6314 -1.35%
2026-03-13 0 5.940 5.930 5.940 5.890 6.050 8,693,600 51,851,034 5.9643 5.716 5.707 5.716 5.668 5.822 9,034,020 5.7395 0.00%
2026-03-12 0 5.940 5.910 5.940 5.880 6.010 5,388,400 31,930,012 5.9257 5.716 5.687 5.716 5.658 5.784 5,599,396 5.7024 -0.34%
2026-03-11 0 5.960 5.940 5.960 5.880 6.000 4,606,200 27,423,474 5.9536 5.735 5.716 5.735 5.658 5.774 4,786,567 5.7293 1.53%
2026-03-10 0 5.870 5.870 5.880 5.810 5.930 11,713,200 68,827,640 5.8761 5.649 5.649 5.658 5.591 5.707 12,171,860 5.6547 1.21%
2026-03-09 0 5.800 5.780 5.800 5.690 5.900 14,130,000 81,619,766 5.7763 5.581 5.562 5.581 5.476 5.678 14,683,296 5.5587 -2.85%
2026-03-06 0 5.970 5.960 5.970 5.820 6.010 4,418,483 26,268,040 5.9450 5.745 5.735 5.745 5.601 5.784 4,591,500 5.7210 2.75%
2026-03-05 0 5.810 5.810 5.830 5.770 6.000 7,527,200 44,211,334 5.8735 5.591 5.591 5.610 5.553 5.774 7,821,947 5.6522 -1.19%
2026-03-04 0 5.880 5.860 5.880 5.780 5.980 6,464,400 37,924,450 5.8667 5.658 5.639 5.658 5.562 5.755 6,717,530 5.6456 -1.84%
2026-03-03 0 5.990 5.980 5.990 5.940 6.210 7,707,006 46,675,886 6.0563 5.764 5.755 5.764 5.716 5.976 8,008,793 5.8281 -0.66%
2026-03-02 0 6.030 6.020 6.030 5.960 6.170 10,043,600 60,600,469 6.0337 5.803 5.793 5.803 5.735 5.938 10,436,883 5.8064 -2.27%
2026-02-27 0 6.170 6.160 6.170 6.110 6.250 15,530,078 95,711,019 6.1629 5.938 5.928 5.938 5.880 6.014 16,138,198 5.9307 -0.32%
2026-02-26 0 6.190 6.190 6.210 6.180 6.570 21,939,600 138,248,256 6.3013 5.957 5.957 5.976 5.947 6.322 22,798,701 6.0639 -4.77%
2026-02-25 0 6.500 6.500 6.530 6.490 6.740 17,330,800 114,605,868 6.6128 6.255 6.255 6.284 6.245 6.486 18,009,431 6.3637 -2.11%
2026-02-24 0 6.640 6.640 6.660 6.640 6.800 3,452,800 23,020,338 6.6672 6.390 6.390 6.409 6.390 6.544 3,588,003 6.4159 -3.21%
2026-02-23 0 6.860 6.830 6.860 6.590 6.900 2,431,200 16,575,584 6.8179 6.602 6.573 6.602 6.342 6.640 2,526,400 6.5610 4.41%
2026-02-20 0 6.570 6.570 6.590 6.450 6.730 5,169,358 33,909,801 6.5598 6.322 6.322 6.342 6.207 6.476 5,371,777 6.3126 -0.45%
2026-02-16 0 6.600 6.600 6.620 6.460 6.860 1,320,400 8,681,840 6.5752 6.351 6.351 6.371 6.217 6.602 1,372,104 6.3274 -2.08%
2026-02-13 0 6.740 6.710 6.740 6.660 6.900 9,613,254 64,785,081 6.7391 6.486 6.457 6.486 6.409 6.640 9,989,685 6.4852 -0.44%
2026-02-12 0 6.770 6.750 6.770 6.680 6.880 16,657,600 112,370,784 6.7459 6.515 6.496 6.515 6.428 6.621 17,309,871 6.4917 -1.31%
2026-02-11 0 6.860 6.860 6.880 6.840 7.010 9,649,386 66,432,211 6.8846 6.602 6.602 6.621 6.582 6.746 10,027,232 6.6252 -1.58%
2026-02-10 0 6.970 6.970 6.980 6.970 7.130 4,584,200 32,239,290 7.0327 6.707 6.707 6.717 6.707 6.861 4,763,706 6.7677 -0.99%
2026-02-09 0 7.040 7.040 7.050 6.950 7.130 7,062,682 49,949,634 7.0723 6.775 6.775 6.784 6.688 6.861 7,339,239 6.8058 1.59%
2026-02-06 0 6.930 6.910 6.930 6.890 7.040 5,409,324 37,543,924 6.9406 6.669 6.650 6.669 6.630 6.775 5,621,140 6.6791 -1.98%
2026-02-05 0 7.070 7.040 7.070 6.840 7.090 9,225,480 64,221,283 6.9613 6.804 6.775 6.804 6.582 6.823 9,586,727 6.6990 0.86%
2026-02-04 0 7.010 7.010 7.040 6.810 7.100 9,938,400 69,495,062 6.9926 6.746 6.746 6.775 6.553 6.832 10,327,563 6.7291 1.74%
2026-02-03 0 6.890 6.850 6.890 6.670 6.940 9,335,848 63,735,453 6.8270 6.630 6.592 6.630 6.419 6.678 9,701,417 6.5697 1.77%
2026-02-02 0 6.770 6.750 6.770 6.700 6.970 12,866,124 87,838,730 6.8271 6.515 6.496 6.515 6.448 6.707 13,369,930 6.5699 -0.29%
2026-01-30 0 6.790 6.790 6.800 6.770 7.050 9,831,724 67,065,772 6.8214 6.534 6.534 6.544 6.515 6.784 10,216,710 6.5643 -2.58%
2026-01-29 0 6.970 6.960 6.970 6.770 7.020 15,052,648 103,976,787 6.9075 6.707 6.698 6.707 6.515 6.755 15,642,073 6.6473 2.35%
2026-01-28 0 6.810 6.810 6.840 6.780 6.910 11,775,200 80,659,892 6.8500 6.553 6.553 6.582 6.525 6.650 12,236,288 6.5919 0.59%
2026-01-27 0 6.770 6.770 6.820 6.760 6.890 6,697,200 45,557,998 6.8025 6.515 6.515 6.563 6.505 6.630 6,959,446 6.5462 -1.31%
2026-01-26 0 6.860 6.860 6.890 6.820 7.000 7,246,248 50,088,546 6.9123 6.602 6.602 6.630 6.563 6.736 7,529,993 6.6519 0.15%
2026-01-23 0 6.850 6.840 6.850 6.810 6.920 4,369,200 29,932,277 6.8507 6.592 6.582 6.592 6.553 6.659 4,540,287 6.5926 0.59%
2026-01-22 0 6.810 6.810 6.820 6.790 7.010 6,554,000 45,122,306 6.8847 6.553 6.553 6.563 6.534 6.746 6,810,638 6.6253 0.44%
2026-01-21 0 6.780 6.780 6.820 6.780 6.870 5,265,200 35,901,765 6.8187 6.525 6.525 6.563 6.525 6.611 5,471,372 6.5617 -0.44%
2026-01-20 0 6.810 6.810 6.850 6.770 6.910 5,728,400 39,133,466 6.8315 6.553 6.553 6.592 6.515 6.650 5,952,710 6.5741 -0.87%
2026-01-19 0 6.870 6.850 6.870 6.810 6.920 4,628,400 31,691,820 6.8473 6.611 6.592 6.611 6.553 6.659 4,809,637 6.5892 -0.87%
2026-01-16 0 6.930 6.900 6.930 6.880 7.080 3,320,986 23,017,206 6.9308 6.669 6.640 6.669 6.621 6.813 3,451,028 6.6697 -0.29%
2026-01-15 0 6.950 6.950 6.980 6.840 7.170 14,454,000 100,284,678 6.9382 6.688 6.688 6.717 6.582 6.900 15,019,983 6.6768 -2.11%
2026-01-14 0 7.100 7.100 7.130 7.100 7.380 11,693,200 84,444,203 7.2217 6.832 6.832 6.861 6.832 7.102 12,151,077 6.9495 -1.80%
2026-01-13 0 7.230 7.230 7.260 7.200 7.430 10,038,400 73,269,184 7.2989 6.958 6.958 6.986 6.929 7.150 10,431,479 7.0239 0.42%
2026-01-12 0 7.200 7.200 7.210 7.020 7.290 14,660,800 105,221,550 7.1771 6.929 6.929 6.938 6.755 7.015 15,234,881 6.9066 1.41%
2026-01-09 0 7.100 7.100 7.110 6.980 7.170 14,380,000 101,641,180 7.0682 6.832 6.832 6.842 6.717 6.900 14,943,085 6.8019 0.57%
2026-01-08 0 7.060 7.060 7.070 7.030 7.330 15,717,200 111,783,243 7.1122 6.794 6.794 6.804 6.765 7.054 16,332,647 6.8442 -4.21%
2026-01-07 0 7.370 7.370 7.410 7.350 7.560 10,750,800 79,955,810 7.4372 7.092 7.092 7.131 7.073 7.275 11,171,775 7.1569 -1.73%
2026-01-06 0 7.500 7.500 7.520 7.150 7.630 27,647,600 207,280,276 7.4972 7.217 7.217 7.237 6.881 7.342 28,730,212 7.2147 5.63%
2026-01-05 0 7.100 7.100 7.120 6.850 7.240 16,636,800 118,656,804 7.1322 6.832 6.832 6.852 6.592 6.967 17,288,256 6.8634 1.72%
2026-01-02 0 6.980 6.960 6.980 6.660 7.020 2,466,800 17,081,712 6.9246 6.717 6.698 6.717 6.409 6.755 2,563,394 6.6637 2.05%
2025-12-31 0 6.840 6.810 6.840 6.770 6.880 4,802,400 32,819,499 6.8340 6.582 6.553 6.582 6.515 6.621 4,990,450 6.5765 0.44%
2025-12-30 0 6.810 6.810 6.830 6.770 6.940 4,542,800 31,129,310 6.8525 6.553 6.553 6.573 6.515 6.678 4,720,685 6.5942 -0.44%
2025-12-29 0 6.840 6.840 6.870 6.830 7.090 8,394,400 58,411,286 6.9584 6.582 6.582 6.611 6.573 6.823 8,723,104 6.6962 -0.87%
2025-12-24 0 6.900 6.880 6.900 6.870 6.970 1,576,151 10,877,372 6.9012 6.640 6.621 6.640 6.611 6.707 1,637,869 6.6412 -0.14%
2025-12-23 0 6.910 6.910 6.940 6.910 7.080 4,292,000 29,999,458 6.9896 6.650 6.650 6.678 6.650 6.813 4,460,064 6.7262 -1.43%
2025-12-22 0 7.010 7.010 7.070 6.950 7.180 7,781,881 54,717,659 7.0314 6.746 6.746 6.804 6.688 6.909 8,086,600 6.7665 -1.54%
2025-12-19 0 7.120 7.100 7.120 7.050 7.180 5,025,200 35,737,995 7.1118 6.852 6.832 6.852 6.784 6.909 5,221,974 6.8438 0.56%
2025-12-18 0 7.080 7.070 7.080 7.030 7.200 4,935,600 34,989,050 7.0891 6.813 6.804 6.813 6.765 6.929 5,128,866 6.8220 -1.39%
2025-12-17 0 7.180 7.160 7.180 6.980 7.260 10,877,600 78,003,018 7.1710 6.909 6.890 6.909 6.717 6.986 11,303,540 6.9008 1.41%
2025-12-16 0 7.080 7.060 7.080 6.950 7.090 12,846,400 90,650,984 7.0565 6.813 6.794 6.813 6.688 6.823 13,349,433 6.7906 1.00%
2025-12-15 0 7.010 7.000 7.010 6.700 7.120 15,424,200 108,267,978 7.0194 6.746 6.736 6.746 6.448 6.852 16,028,174 6.7549 1.89%
2025-12-12 0 6.880 6.860 6.880 6.600 6.880 24,460,996 164,871,670 6.7402 6.621 6.602 6.621 6.351 6.621 25,418,828 6.4862 3.15%
2025-12-11 0 6.670 6.660 6.670 6.630 6.800 4,146,000 27,687,353 6.6781 6.419 6.409 6.419 6.380 6.544 4,308,347 6.4264 -1.62%
2025-12-10 0 6.780 6.770 6.780 6.680 6.950 14,730,400 99,589,937 6.7608 6.525 6.515 6.525 6.428 6.688 15,307,206 6.5061 -2.02%
2025-12-09 0 6.920 6.900 6.920 6.880 7.130 12,714,000 88,376,940 6.9512 6.659 6.640 6.659 6.621 6.861 13,211,849 6.6892 -2.26%
2025-12-08 0 7.080 7.070 7.080 7.040 7.240 18,254,000 130,423,783 7.1449 6.813 6.804 6.813 6.775 6.967 18,968,782 6.8757 2.02%
2025-12-05 0 6.940 6.930 6.940 6.690 6.980 12,542,000 86,156,936 6.8695 6.678 6.669 6.678 6.438 6.717 13,033,114 6.6106 3.12%
2025-12-04 0 6.730 6.720 6.730 6.540 6.730 6,352,267 42,342,431 6.6657 6.476 6.467 6.476 6.294 6.476 6,601,006 6.4145 2.75%
2025-12-03 0 6.550 6.550 6.560 6.510 6.770 10,779,867 71,125,324 6.5980 6.303 6.303 6.313 6.265 6.515 11,201,980 6.3494 -2.67%
2025-12-02 0 6.730 6.720 6.730 6.660 6.850 7,703,404 51,803,478 6.7248 6.476 6.467 6.476 6.409 6.592 8,005,050 6.4713 -1.61%
2025-12-01 0 6.840 6.820 6.840 6.770 6.860 3,788,000 25,791,252 6.8087 6.582 6.563 6.582 6.515 6.602 3,936,329 6.5521 0.15%
2025-11-28 0 6.830 6.780 6.830 6.710 6.850 7,904,400 53,688,323 6.7922 6.573 6.525 6.573 6.457 6.592 8,213,917 6.5363 0.89%
2025-11-27 0 6.770 6.760 6.770 6.700 6.830 3,804,800 25,788,620 6.7779 6.515 6.505 6.515 6.448 6.573 3,953,787 6.5225 0.45%
2025-11-26 0 6.740 6.720 6.740 6.680 6.810 5,173,200 34,922,842 6.7507 6.486 6.467 6.486 6.428 6.553 5,375,770 6.4963 -0.30%
2025-11-25 0 6.760 6.760 6.770 6.690 6.900 7,381,725 50,103,270 6.7875 6.505 6.505 6.515 6.438 6.640 7,670,775 6.5317 0.30%
2025-11-24 0 6.740 6.730 6.740 6.660 6.910 14,639,600 98,647,927 6.7384 6.486 6.476 6.486 6.409 6.650 15,212,851 6.4845 -1.03%
2025-11-21 0 6.810 6.810 6.820 6.800 7.170 18,197,600 126,607,034 6.9573 6.553 6.553 6.563 6.544 6.900 18,910,173 6.6952 -6.07%
2025-11-20 0 7.250 7.230 7.250 7.220 7.640 29,622,400 220,941,534 7.4586 6.977 6.958 6.977 6.948 7.352 30,782,340 7.1775 0.97%
2025-11-19 0 7.180 7.170 7.180 7.060 7.210 5,770,401 41,125,131 7.1269 6.909 6.900 6.909 6.794 6.938 5,996,356 6.8584 0.42%
2025-11-18 0 7.150 7.140 7.150 7.090 7.270 10,868,453 78,107,895 7.1867 6.881 6.871 6.881 6.823 6.996 11,294,035 6.9159 -1.38%
2025-11-17 0 7.250 7.230 7.250 7.090 7.290 12,109,888 87,421,253 7.2190 6.977 6.958 6.977 6.823 7.015 12,584,081 6.9470 1.97%
2025-11-14 0 7.110 7.110 7.130 7.100 7.290 5,018,800 36,133,725 7.1997 6.842 6.842 6.861 6.832 7.015 5,215,324 6.9284 -2.60%
2025-11-13 0 7.300 7.300 7.320 7.200 7.340 5,112,000 37,155,508 7.2683 7.025 7.025 7.044 6.929 7.063 5,312,173 6.9944 0.55%
2025-11-12 0 7.260 7.260 7.270 7.170 7.340 6,861,601 49,746,403 7.2500 6.986 6.986 6.996 6.900 7.063 7,130,284 6.9768 -0.27%
2025-11-11 0 7.280 7.270 7.280 7.220 7.450 7,174,000 52,299,175 7.2901 7.006 6.996 7.006 6.948 7.169 7,454,916 7.0154 -2.02%
2025-11-10 0 7.430 7.420 7.430 7.180 7.470 11,594,905 85,217,072 7.3495 7.150 7.140 7.150 6.909 7.189 12,048,933 7.0726 3.48%
2025-11-07 0 7.180 7.180 7.190 7.140 7.370 6,078,400 43,840,414 7.2125 6.909 6.909 6.919 6.871 7.092 6,316,415 6.9407 -2.58%
2025-11-06 0 7.370 7.370 7.380 7.140 7.400 7,560,400 55,210,284 7.3026 7.092 7.092 7.102 6.871 7.121 7,856,447 7.0274 3.51%
2025-11-05 0 7.120 7.090 7.120 7.020 7.160 5,429,905 38,630,597 7.1144 6.852 6.823 6.852 6.755 6.890 5,642,527 6.8463 -0.28%
2025-11-04 0 7.140 7.130 7.140 7.110 7.250 6,698,000 47,956,973 7.1599 6.871 6.861 6.871 6.842 6.977 6,960,277 6.8901 -1.38%
2025-11-03 0 7.240 7.240 7.250 7.140 7.340 6,926,399 49,984,248 7.2165 6.967 6.967 6.977 6.871 7.063 7,197,620 6.9446 -0.28%
2025-10-31 0 7.260 7.260 7.280 7.260 7.600 27,072,000 199,599,472 7.3729 6.986 6.986 7.006 6.986 7.314 28,132,073 7.0951 -5.84%
2025-10-30 0 7.710 7.700 7.710 7.610 7.990 15,425,200 119,530,276 7.7490 7.419 7.410 7.419 7.323 7.689 16,029,213 7.4570 -0.52%
2025-10-28 0 7.750 7.740 7.750 7.750 7.950 8,124,800 63,581,784 7.8256 7.458 7.448 7.458 7.458 7.650 8,442,947 7.5308 -1.77%
2025-10-27 0 7.890 7.890 7.900 7.810 8.080 30,964,800 247,132,769 7.9811 7.593 7.593 7.602 7.516 7.776 32,177,305 7.6803 1.94%
2025-10-24 0 7.740 7.730 7.740 7.460 7.750 14,322,600 109,478,524 7.6438 7.448 7.439 7.448 7.179 7.458 14,883,438 7.3557 4.17%
2025-10-23 0 7.430 7.400 7.430 7.160 7.470 12,838,800 94,160,715 7.3341 7.150 7.121 7.150 6.890 7.189 13,341,536 7.0577 1.50%
2025-10-22 0 7.320 7.310 7.320 7.200 7.420 13,795,250 100,580,010 7.2909 7.044 7.035 7.044 6.929 7.140 14,335,438 7.0162 -1.48%
2025-10-21 0 7.430 7.430 7.450 7.400 7.710 15,048,400 113,419,988 7.5370 7.150 7.150 7.169 7.121 7.419 15,637,658 7.2530 0.95%
2025-10-20 0 7.360 7.340 7.360 7.270 7.570 5,231,600 38,527,708 7.3644 7.083 7.063 7.083 6.996 7.285 5,436,457 7.0869 -0.67%
2025-10-17 0 7.410 7.400 7.410 7.360 7.720 15,593,916 116,603,704 7.4775 7.131 7.121 7.131 7.083 7.429 16,204,535 7.1957 -3.26%
2025-10-16 0 7.660 7.650 7.660 7.530 7.770 10,830,400 82,830,358 7.6480 7.371 7.362 7.371 7.246 7.477 11,254,492 7.3598 0.79%
2025-10-15 0 7.600 7.600 7.630 7.420 7.700 11,962,400 90,856,776 7.5952 7.314 7.314 7.342 7.140 7.410 12,430,818 7.3090 2.15%
2025-10-14 0 7.440 7.400 7.440 7.360 7.850 16,671,917 126,861,207 7.6093 7.160 7.121 7.160 7.083 7.554 17,324,748 7.3225 -0.80%
2025-10-13 0 7.500 7.500 7.510 7.200 7.550 22,047,265 163,211,598 7.4028 7.217 7.217 7.227 6.929 7.266 22,910,582 7.1239 -1.96%
2025-10-10 0 7.650 7.650 7.660 7.550 7.930 21,038,131 162,666,068 7.7320 7.362 7.362 7.371 7.266 7.631 21,861,932 7.4406 -0.91%
2025-10-09 0 7.720 7.700 7.720 7.520 7.900 17,447,182 134,339,146 7.6998 7.429 7.410 7.429 7.237 7.602 18,130,371 7.4096 0.13%
2025-10-08 0 7.710 7.700 7.710 7.570 7.930 6,435,600 49,449,224 7.6837 7.419 7.410 7.419 7.285 7.631 6,687,602 7.3942 -0.26%
2025-10-06 0 7.730 7.730 7.750 7.630 7.830 2,574,800 19,898,096 7.7280 7.439 7.439 7.458 7.342 7.535 2,675,623 7.4368 -0.64%
2025-10-03 0 7.780 7.740 7.780 7.670 7.930 3,342,800 25,977,014 7.7710 7.487 7.448 7.487 7.381 7.631 3,473,696 7.4782 -1.14%
2025-10-02 0 7.870 7.870 7.880 7.620 8.390 10,884,400 84,522,160 7.7654 7.573 7.573 7.583 7.333 8.074 11,310,606 7.4728 -2.36%
2025-09-30 0 8.060 8.060 8.080 7.830 8.240 32,937,200 264,999,664 8.0456 7.756 7.756 7.776 7.535 7.930 34,226,940 7.7424 2.03%
2025-09-29 0 7.900 7.900 7.910 7.120 8.080 54,347,896 425,346,406 7.8264 7.602 7.602 7.612 6.852 7.776 56,476,026 7.5315 11.27%
2025-09-26 0 7.100 7.100 7.110 7.070 7.220 7,898,000 56,405,159 7.1417 6.832 6.832 6.842 6.804 6.948 8,207,266 6.8726 -1.11%
2025-09-25 0 7.180 7.170 7.180 7.120 7.270 8,315,200 59,856,372 7.1984 6.909 6.900 6.909 6.852 6.996 8,640,803 6.9272 -0.14%
2025-09-24 0 7.190 7.180 7.190 7.100 7.360 13,490,800 97,273,484 7.2104 6.919 6.909 6.919 6.832 7.083 14,019,066 6.9387 0.14%
2025-09-23 0 7.180 7.180 7.190 7.050 7.310 12,408,950 88,538,611 7.1351 6.909 6.909 6.919 6.784 7.035 12,894,854 6.8662 -1.64%
2025-09-22 0 7.300 7.280 7.300 7.210 7.370 7,854,909 57,061,962 7.2645 7.025 7.006 7.025 6.938 7.092 8,162,488 6.9908 -0.14%
2025-09-19 0 7.310 7.300 7.310 7.230 7.450 7,958,400 58,222,118 7.3158 7.035 7.025 7.035 6.958 7.169 8,270,031 7.0401 -0.81%
2025-09-18 0 7.370 7.350 7.370 7.180 7.580 23,188,000 170,528,068 7.3542 7.092 7.073 7.092 6.909 7.294 24,095,985 7.0770 -2.12%
2025-09-17 0 7.530 7.510 7.530 7.340 7.550 9,945,600 74,307,548 7.4714 7.246 7.227 7.246 7.063 7.266 10,335,045 7.1899 2.17%
2025-09-16 0 7.370 7.330 7.370 7.280 7.570 11,938,800 87,908,636 7.3633 7.092 7.054 7.092 7.006 7.285 12,406,294 7.0858 -2.25%
2025-09-15 0 7.540 7.530 7.540 7.430 7.730 15,653,200 118,019,386 7.5396 7.256 7.246 7.256 7.150 7.439 16,266,141 7.2555 -2.58%
2025-09-12 0 7.740 7.710 7.740 7.640 7.780 17,938,400 138,039,688 7.6952 7.448 7.419 7.448 7.352 7.487 18,640,824 7.4052 1.18%
2025-09-11 0 7.650 7.640 7.650 7.330 7.670 21,349,400 161,358,104 7.5580 7.362 7.352 7.362 7.054 7.381 22,185,390 7.2732 2.84%
2025-09-10 0 7.570 7.560 7.570 7.360 7.620 23,300,800 175,613,880 7.5368 7.158 7.149 7.158 6.960 7.205 24,641,434 7.1268 2.71%
2025-09-09 0 7.370 7.350 7.370 7.070 7.430 34,483,600 252,545,428 7.3236 6.969 6.950 6.969 6.685 7.026 36,467,647 6.9252 4.10%
2025-09-08 0 7.080 7.040 7.080 6.980 7.140 12,121,600 85,453,867 7.0497 6.695 6.657 6.695 6.600 6.752 12,819,028 6.6662 0.57%
2025-09-05 0 7.040 7.010 7.040 6.750 7.040 24,352,800 169,162,494 6.9463 6.657 6.629 6.657 6.383 6.657 25,753,962 6.5684 3.23%
2025-09-04 0 6.820 6.810 6.820 6.580 6.840 24,559,600 164,857,094 6.7125 6.449 6.439 6.449 6.222 6.468 25,972,660 6.3473 1.79%
2025-09-03 0 6.700 6.680 6.700 6.690 6.990 28,005,200 189,837,168 6.7786 6.335 6.317 6.335 6.326 6.610 29,616,506 6.4098 -3.04%
2025-09-02 0 6.910 6.910 6.920 6.860 7.280 46,806,400 326,861,498 6.9833 6.534 6.534 6.544 6.487 6.884 49,499,452 6.6033 -4.95%
2025-09-01 0 7.270 7.260 7.270 7.170 7.850 42,124,000 311,173,984 7.3871 6.874 6.865 6.874 6.780 7.423 44,547,645 6.9852 -4.47%
2025-08-29 0 7.610 7.600 7.610 7.590 8.060 29,187,200 225,734,582 7.7340 7.196 7.187 7.196 7.177 7.621 30,866,514 7.3133 -3.30%
2025-08-28 0 7.870 7.850 7.870 7.610 7.990 21,237,200 166,225,664 7.8271 7.442 7.423 7.442 7.196 7.555 22,459,103 7.4013 0.51%
2025-08-27 0 7.830 7.820 7.830 7.800 8.370 28,038,000 224,724,524 8.0150 7.404 7.395 7.404 7.376 7.915 29,651,194 7.5789 -5.78%
2025-08-26 0 8.310 8.300 8.310 8.230 8.610 15,974,800 133,641,274 8.3658 7.858 7.848 7.858 7.782 8.142 16,893,926 7.9106 -3.15%
2025-08-25 0 8.580 8.540 8.580 8.440 8.770 23,564,000 201,634,868 8.5569 8.113 8.075 8.113 7.981 8.293 24,919,778 8.0914 0.82%
2025-08-22 0 8.510 8.480 8.510 8.320 8.560 23,271,200 196,992,600 8.4651 8.047 8.019 8.047 7.867 8.094 24,610,131 8.0045 0.35%
2025-08-21 0 8.480 8.470 8.480 8.360 8.850 16,514,000 140,785,080 8.5252 8.019 8.009 8.019 7.905 8.369 17,464,149 8.0614 -0.47%
2025-08-20 0 8.520 8.500 8.520 8.120 8.550 23,898,400 199,264,302 8.3380 8.056 8.038 8.056 7.678 8.085 25,273,418 7.8843 -0.93%
2025-08-19 0 8.600 8.580 8.600 8.540 8.880 22,114,000 191,842,524 8.6752 8.132 8.113 8.132 8.075 8.397 23,386,351 8.2032 -1.15%
2025-08-18 0 8.700 8.690 8.700 8.620 8.860 43,258,400 378,517,557 8.7502 8.227 8.217 8.227 8.151 8.378 45,747,314 8.2741 0.12%
2025-08-15 0 8.690 8.680 8.690 8.180 8.770 53,675,544 461,531,140 8.5985 8.217 8.208 8.217 7.735 8.293 56,763,819 8.1307 3.82%
2025-08-14 0 8.370 8.340 8.370 8.060 8.450 61,098,092 507,980,439 8.3142 7.915 7.886 7.915 7.621 7.990 64,613,430 7.8618 5.02%
2025-08-13 0 7.970 7.950 7.970 7.810 8.120 26,323,600 210,343,764 7.9907 7.536 7.517 7.536 7.385 7.678 27,838,154 7.5560 -0.13%
2025-08-12 0 7.980 7.970 7.980 7.810 8.020 12,133,500 96,313,896 7.9378 7.546 7.536 7.546 7.385 7.584 12,831,613 7.5060 0.88%
2025-08-11 0 7.910 7.890 7.910 7.830 8.060 14,745,600 116,703,834 7.9145 7.480 7.461 7.480 7.404 7.621 15,594,002 7.4839 -0.63%
2025-08-08 0 7.960 7.930 7.960 7.740 7.990 18,842,000 148,521,465 7.8825 7.527 7.499 7.527 7.319 7.555 19,926,093 7.4536 1.02%
2025-08-07 0 7.880 7.880 7.890 7.770 8.030 16,919,000 133,575,248 7.8950 7.451 7.451 7.461 7.347 7.593 17,892,451 7.4655 0.77%
2025-08-06 0 7.820 7.790 7.820 7.640 7.840 14,932,097 115,754,494 7.7521 7.395 7.366 7.395 7.224 7.413 15,791,230 7.3303 0.90%
2025-08-05 0 7.750 7.720 7.750 7.450 7.750 21,203,600 162,343,032 7.6564 7.328 7.300 7.328 7.045 7.328 22,423,570 7.2398 4.17%
2025-08-04 0 7.440 7.430 7.440 7.180 7.450 15,788,400 115,659,726 7.3256 7.035 7.026 7.035 6.789 7.045 16,696,801 6.9271 2.06%
2025-08-01 0 7.290 7.280 7.290 7.150 7.590 27,700,400 203,274,032 7.3383 6.893 6.884 6.893 6.761 7.177 29,294,169 6.9391 -3.57%
2025-07-31 0 7.560 7.550 7.560 7.470 7.950 20,182,000 154,107,650 7.6359 7.149 7.139 7.149 7.064 7.517 21,343,191 7.2205 -4.18%
2025-07-30 0 7.890 7.870 7.890 7.680 8.070 25,711,800 203,044,123 7.8969 7.461 7.442 7.461 7.262 7.631 27,191,153 7.4673 -1.13%
2025-07-29 0 7.980 7.970 7.980 7.580 8.140 40,487,000 317,296,121 7.8370 7.546 7.536 7.546 7.168 7.697 42,816,459 7.4106 0.88%
2025-07-28 0 7.910 7.900 7.910 7.860 8.320 45,970,800 370,602,531 8.0617 7.480 7.470 7.480 7.432 7.867 48,615,775 7.6231 -1.13%
2025-07-25 0 8.000 7.990 8.000 7.900 8.240 41,349,900 331,836,360 8.0251 7.565 7.555 7.565 7.470 7.792 43,729,007 7.5885 -0.12%
2025-07-24 0 8.010 8.000 8.010 7.520 8.080 48,159,200 380,938,989 7.9100 7.574 7.565 7.574 7.111 7.640 50,930,086 7.4796 5.53%
2025-07-23 0 7.590 7.570 7.590 7.420 7.770 55,201,600 418,334,978 7.5783 7.177 7.158 7.177 7.016 7.347 58,377,678 7.1660 2.02%
2025-07-22 0 7.440 7.420 7.440 7.140 7.470 35,333,200 258,604,699 7.3190 7.035 7.016 7.035 6.752 7.064 37,366,130 6.9208 2.20%
2025-07-21 0 7.280 7.270 7.280 6.800 7.380 56,196,096 399,708,068 7.1127 6.884 6.874 6.884 6.430 6.978 59,429,393 6.7258 7.53%
2025-07-18 0 6.770 6.760 6.770 6.510 6.770 22,113,200 147,045,714 6.6497 6.402 6.392 6.402 6.156 6.402 23,385,504 6.2879 4.15%
2025-07-17 0 6.500 6.480 6.500 6.320 6.510 14,242,800 91,618,311 6.4326 6.146 6.127 6.146 5.976 6.156 15,062,273 6.0826 1.09%
2025-07-16 0 6.430 6.410 6.430 6.300 6.530 14,629,600 93,394,617 6.3839 6.080 6.061 6.080 5.957 6.175 15,471,328 6.0366 0.00%
2025-07-15 0 6.430 6.420 6.430 6.320 6.660 40,857,600 263,739,795 6.4551 6.080 6.071 6.080 5.976 6.298 43,208,382 6.1039 1.90%
2025-07-14 0 6.310 6.300 6.310 6.240 6.570 29,031,772 184,514,954 6.3556 5.967 5.957 5.967 5.901 6.213 30,702,143 6.0098 -0.47%
2025-07-11 0 6.340 6.320 6.340 5.890 6.550 106,149,200 674,644,695 6.3556 5.995 5.976 5.995 5.570 6.194 112,256,597 6.0098 8.01%
2025-07-10 0 5.870 5.860 5.870 5.750 5.920 18,415,600 107,606,487 5.8432 5.551 5.541 5.551 5.437 5.598 19,475,159 5.5253 2.09%
2025-07-09 0 5.750 5.750 5.760 5.720 5.850 8,008,800 46,329,314 5.7848 5.437 5.437 5.447 5.409 5.532 8,469,594 5.4701 -1.03%
2025-07-08 0 5.810 5.790 5.810 5.590 5.810 10,437,200 59,730,200 5.7228 5.494 5.475 5.494 5.286 5.494 11,037,714 5.4115 3.01%
2025-07-07 0 5.640 5.620 5.640 5.560 5.670 5,729,568 32,124,029 5.6067 5.333 5.314 5.333 5.258 5.362 6,059,224 5.3017 0.00%
2025-07-04 0 5.640 5.620 5.640 5.520 5.750 12,106,400 68,341,786 5.6451 5.333 5.314 5.333 5.220 5.437 12,802,953 5.3380 0.53%
2025-07-03 0 5.610 5.600 5.610 5.510 5.620 8,131,200 45,339,240 5.5760 5.305 5.295 5.305 5.210 5.314 8,599,037 5.2726 2.00%
2025-07-02 0 5.500 5.480 5.500 5.450 5.610 11,060,000 60,839,576 5.5009 5.201 5.182 5.201 5.153 5.305 11,696,348 5.2016 -1.08%
2025-06-30 0 5.560 5.550 5.560 5.550 5.730 11,875,600 66,716,798 5.6180 5.258 5.248 5.258 5.248 5.418 12,558,874 5.3123 -1.59%
2025-06-27 0 5.650 5.640 5.650 5.510 5.830 27,486,001 156,234,108 5.6841 5.343 5.333 5.343 5.210 5.513 29,067,435 5.3749 1.25%
2025-06-26 0 5.580 5.550 5.580 5.490 5.900 32,649,600 182,777,496 5.5982 5.276 5.248 5.276 5.191 5.579 34,528,126 5.2936 -5.10%
2025-06-25 0 5.880 5.860 5.880 5.480 5.920 65,547,200 376,271,190 5.7405 5.560 5.541 5.560 5.182 5.598 69,318,522 5.4281 8.49%
2025-06-24 0 5.420 5.400 5.420 5.270 5.470 12,031,600 64,885,902 5.3930 5.125 5.106 5.125 4.983 5.172 12,723,850 5.0995 3.63%
2025-06-23 0 5.230 5.230 5.240 5.060 5.270 6,354,800 32,970,300 5.1883 4.945 4.945 4.955 4.785 4.983 6,720,430 4.9060 2.15%
2025-06-20 0 5.120 5.110 5.120 5.050 5.200 8,031,193 41,122,557 5.1204 4.841 4.832 4.841 4.775 4.917 8,493,276 4.8418 1.59%
2025-06-19 0 5.040 5.030 5.040 4.990 5.310 9,718,800 49,197,327 5.0621 4.766 4.756 4.766 4.719 5.021 10,277,981 4.7867 -4.73%
2025-06-18 0 5.290 5.270 5.290 5.250 5.440 6,582,400 34,964,518 5.3118 5.002 4.983 5.002 4.964 5.144 6,961,125 5.0228 -2.76%
2025-06-17 0 5.440 5.430 5.440 5.330 5.460 13,128,000 70,996,029 5.4080 5.144 5.135 5.144 5.040 5.163 13,883,332 5.1138 1.49%
2025-06-16 0 5.360 5.360 5.370 5.230 5.380 6,906,400 36,772,392 5.3244 5.068 5.068 5.078 4.945 5.087 7,303,766 5.0347 2.49%
2025-06-13 0 5.230 5.230 5.240 5.230 5.380 12,417,600 65,492,852 5.2742 4.945 4.945 4.955 4.945 5.087 13,132,059 4.9872 -1.32%
2025-06-12 0 5.300 5.300 5.310 5.080 5.350 22,542,910 119,049,425 5.2810 5.012 5.012 5.021 4.804 5.059 23,839,938 4.9937 3.31%
2025-06-11 0 5.130 5.130 5.150 4.980 5.200 14,612,000 75,272,338 5.1514 4.851 4.851 4.870 4.709 4.917 15,452,716 4.8711 3.01%
2025-06-10 0 4.980 4.980 4.990 4.920 5.070 5,021,711 25,154,346 5.0091 4.709 4.709 4.719 4.652 4.794 5,310,640 4.7366 -1.19%
2025-06-09 0 5.040 5.040 5.050 4.960 5.150 9,186,400 46,205,821 5.0298 4.766 4.766 4.775 4.690 4.870 9,714,948 4.7562 1.41%
2025-06-06 0 4.970 4.970 4.980 4.930 5.050 4,396,801 21,860,924 4.9720 4.700 4.700 4.709 4.662 4.775 4,649,775 4.7015 -0.80%
2025-06-05 0 5.010 5.010 5.030 4.950 5.050 8,292,800 41,545,300 5.0098 4.737 4.737 4.756 4.681 4.775 8,769,934 4.7372 0.80%
2025-06-04 0 4.970 4.960 4.970 4.900 5.010 8,318,000 41,399,780 4.9771 4.700 4.690 4.700 4.633 4.737 8,796,584 4.7063 1.43%
2025-06-03 0 4.900 4.890 4.900 4.700 4.970 16,982,002 82,975,039 4.8861 4.633 4.624 4.633 4.444 4.700 17,959,078 4.6202 5.38%
2025-06-02 0 4.650 4.650 4.680 4.510 4.740 1,376,000 6,328,620 4.5993 4.397 4.397 4.425 4.265 4.482 1,455,169 4.3491 -2.52%
2025-05-30 0 4.770 4.770 4.800 4.700 4.820 3,827,600 18,224,774 4.7614 4.510 4.510 4.539 4.444 4.558 4,047,825 4.5024 -0.21%
2025-05-29 0 4.780 4.770 4.780 4.640 4.790 4,834,800 22,861,640 4.7286 4.520 4.510 4.520 4.388 4.529 5,112,975 4.4713 3.46%
2025-05-28 0 4.620 4.620 4.640 4.600 4.660 2,110,000 9,737,379 4.6149 4.369 4.369 4.388 4.350 4.406 2,231,401 4.3638 -0.43%
2025-05-27 0 4.640 4.640 4.650 4.580 4.660 2,958,400 13,675,399 4.6226 4.388 4.388 4.397 4.331 4.406 3,128,614 4.3711 1.06%
2025-05-26 0 4.700 4.690 4.700 4.690 4.810 3,284,400 15,562,585 4.7383 4.341 4.332 4.341 4.332 4.443 3,555,634 4.3769 -0.63%
2025-05-23 0 4.730 4.730 4.740 4.720 4.820 3,134,818 14,974,096 4.7767 4.369 4.369 4.378 4.360 4.452 3,393,699 4.4123 -0.84%
2025-05-22 0 4.770 4.750 4.770 4.730 4.830 3,532,400 16,878,358 4.7782 4.406 4.388 4.406 4.369 4.462 3,824,114 4.4137 -1.65%
2025-05-21 0 4.850 4.830 4.850 4.820 4.880 2,583,200 12,508,414 4.8422 4.480 4.462 4.480 4.452 4.508 2,796,527 4.4728 -0.21%
2025-05-20 0 4.860 4.850 4.860 4.810 4.900 2,833,200 13,782,381 4.8646 4.489 4.480 4.489 4.443 4.526 3,067,172 4.4935 0.00%
2025-05-19 0 4.860 4.840 4.860 4.790 4.870 2,009,600 9,714,527 4.8341 4.489 4.471 4.489 4.425 4.499 2,175,558 4.4653 1.25%
2025-05-16 0 4.800 4.800 4.820 4.780 4.880 2,472,000 11,912,913 4.8191 4.434 4.434 4.452 4.415 4.508 2,676,144 4.4515 -1.44%
2025-05-15 0 4.870 4.870 4.880 4.850 4.940 3,306,675 16,136,294 4.8799 4.499 4.499 4.508 4.480 4.563 3,579,748 4.5077 -1.81%
2025-05-14 0 4.960 4.960 4.980 4.740 5.000 13,955,200 68,498,179 4.9084 4.582 4.582 4.600 4.378 4.619 15,107,654 4.5340 3.98%
2025-05-13 0 4.770 4.770 4.800 4.750 4.900 4,224,000 20,253,368 4.7948 4.406 4.406 4.434 4.388 4.526 4,572,828 4.4291 -1.85%
2025-05-12 0 4.860 4.860 4.870 4.710 4.880 9,559,200 46,112,443 4.8239 4.489 4.489 4.499 4.351 4.508 10,348,622 4.4559 3.62%
2025-05-09 0 4.690 4.650 4.690 4.650 4.730 3,066,800 14,355,132 4.6808 4.332 4.295 4.332 4.295 4.369 3,320,064 4.3238 0.21%
2025-05-08 0 4.680 4.680 4.690 4.660 4.750 3,773,200 17,817,519 4.7221 4.323 4.323 4.332 4.305 4.388 4,084,800 4.3619 0.00%
2025-05-07 0 4.680 4.650 4.680 4.640 4.900 10,022,000 47,364,684 4.7261 4.323 4.295 4.323 4.286 4.526 10,849,641 4.3656 0.65%
2025-05-06 0 4.650 4.650 4.670 4.580 4.710 4,257,600 19,874,575 4.6680 4.295 4.295 4.314 4.231 4.351 4,609,203 4.3119 0.22%
2025-05-02 0 4.640 4.620 4.640 4.530 4.690 728,400 3,375,760 4.6345 4.286 4.268 4.286 4.184 4.332 788,553 4.2810 1.75%
2025-04-30 0 4.560 4.560 4.570 4.520 4.610 2,834,400 12,940,606 4.5656 4.212 4.212 4.221 4.175 4.258 3,068,472 4.2173 0.44%
2025-04-29 0 4.540 4.530 4.540 4.450 4.540 2,481,600 11,173,462 4.5025 4.194 4.184 4.194 4.111 4.194 2,686,537 4.1591 1.57%
2025-04-28 0 4.470 4.470 4.480 4.400 4.490 2,633,200 11,720,944 4.4512 4.129 4.129 4.138 4.064 4.147 2,850,656 4.1117 -0.22%
2025-04-25 0 4.480 4.450 4.480 4.400 4.530 5,986,800 26,809,828 4.4782 4.138 4.111 4.138 4.064 4.184 6,481,204 4.1366 1.59%
2025-04-24 0 4.410 4.410 4.420 4.350 4.440 2,757,200 12,103,195 4.3897 4.074 4.074 4.083 4.018 4.101 2,984,896 4.0548 0.23%
2025-04-23 0 4.400 4.400 4.440 4.370 4.490 11,593,200 51,108,012 4.4084 4.064 4.064 4.101 4.037 4.147 12,550,594 4.0722 0.00%
2025-04-22 0 4.400 4.380 4.400 4.300 4.410 4,756,380 20,710,000 4.3542 4.064 4.046 4.064 3.972 4.074 5,149,173 4.0220 2.33%
2025-04-17 0 4.300 4.290 4.300 4.270 4.350 4,666,400 20,064,616 4.2998 3.972 3.963 3.972 3.944 4.018 5,051,763 3.9718 -0.69%
2025-04-16 0 4.330 4.290 4.330 4.220 4.400 8,018,537 34,249,377 4.2713 4.000 3.963 4.000 3.898 4.064 8,680,727 3.9455 -1.59%
2025-04-15 0 4.400 4.380 4.400 4.320 4.400 2,484,800 10,842,412 4.3635 4.064 4.046 4.064 3.990 4.064 2,690,001 4.0306 0.92%
2025-04-14 0 4.360 4.360 4.370 4.330 4.390 6,020,000 26,279,440 4.3654 4.027 4.027 4.037 4.000 4.055 6,517,146 4.0324 2.83%
2025-04-11 0 4.240 4.240 4.260 4.170 4.350 9,269,600 39,474,352 4.2585 3.917 3.917 3.935 3.852 4.018 10,035,106 3.9336 1.44%
2025-04-10 0 4.180 4.180 4.210 4.180 4.400 10,667,600 45,826,854 4.2959 3.861 3.861 3.889 3.861 4.064 11,548,556 3.9682 0.48%
2025-04-09 0 4.160 4.150 4.160 3.900 4.170 13,885,892 55,967,282 4.0305 3.843 3.833 3.843 3.602 3.852 15,032,622 3.7231 3.23%
2025-04-08 0 4.030 4.010 4.030 3.940 4.100 11,960,000 48,065,146 4.0188 3.723 3.704 3.723 3.639 3.787 12,947,686 3.7123 3.33%
2025-04-07 0 3.900 3.890 3.900 3.870 4.620 34,766,400 142,532,876 4.0997 3.602 3.593 3.602 3.575 4.268 37,637,493 3.7870 -19.09%
2025-04-03 0 4.820 4.820 4.840 4.810 4.910 7,095,600 34,412,224 4.8498 4.452 4.452 4.471 4.443 4.535 7,681,572 4.4798 -2.03%
2025-04-02 0 4.920 4.920 4.930 4.870 5.010 7,133,200 35,096,096 4.9201 4.545 4.545 4.554 4.499 4.628 7,722,277 4.5448 -0.40%
2025-04-01 0 4.940 4.940 4.950 4.910 5.010 4,804,400 23,783,226 4.9503 4.563 4.563 4.572 4.535 4.628 5,201,159 4.5727 -0.40%
2025-03-31 0 4.960 4.950 4.960 4.920 5.120 6,051,200 30,148,960 4.9823 4.582 4.572 4.582 4.545 4.729 6,550,923 4.6022 -2.75%
2025-03-28 0 5.100 5.080 5.100 5.030 5.180 3,869,600 19,647,943 5.0775 4.711 4.692 4.711 4.646 4.785 4,189,161 4.6902 -0.39%
2025-03-27 0 5.120 5.110 5.120 5.040 5.160 3,231,200 16,520,936 5.1129 4.729 4.720 4.729 4.656 4.766 3,498,040 4.7229 0.39%
2025-03-26 0 5.100 5.090 5.100 5.050 5.170 2,060,400 10,462,700 5.0780 4.711 4.702 4.711 4.665 4.776 2,230,553 4.6906 0.59%
2025-03-25 0 5.070 5.070 5.090 5.060 5.180 2,490,400 12,698,218 5.0989 4.683 4.683 4.702 4.674 4.785 2,696,063 4.7099 -1.55%
2025-03-24 0 5.150 5.150 5.170 5.070 5.170 3,720,800 19,046,372 5.1189 4.757 4.757 4.776 4.683 4.776 4,028,073 4.7284 0.00%
2025-03-21 0 5.150 5.120 5.150 5.110 5.290 7,220,286 37,361,413 5.1745 4.757 4.729 4.757 4.720 4.886 7,816,555 4.7798 -2.46%
2025-03-20 0 5.280 5.260 5.280 5.250 5.500 6,830,450 36,626,015 5.3622 4.877 4.859 4.877 4.850 5.080 7,394,525 4.9531 -3.65%
2025-03-19 0 5.480 5.460 5.480 5.350 5.510 7,722,000 42,048,274 5.4453 5.062 5.043 5.062 4.942 5.090 8,359,701 5.0299 1.29%
2025-03-18 0 5.410 5.390 5.410 5.320 5.410 7,649,200 41,128,066 5.3768 4.997 4.979 4.997 4.914 4.997 8,280,889 4.9666 1.88%
2025-03-17 0 5.310 5.310 5.320 5.290 5.380 8,315,200 44,266,269 5.3235 4.905 4.905 4.914 4.886 4.970 9,001,889 4.9174 0.19%
2025-03-14 0 5.300 5.280 5.300 5.080 5.330 19,625,600 103,160,145 5.2564 4.896 4.877 4.896 4.692 4.923 21,246,329 4.8554 4.54%
2025-03-13 0 5.070 5.060 5.070 4.980 5.150 7,534,400 38,031,370 5.0477 4.683 4.674 4.683 4.600 4.757 8,156,609 4.6626 -0.20%
2025-03-12 0 5.080 5.070 5.080 5.050 5.230 8,788,400 45,020,766 5.1227 4.692 4.683 4.692 4.665 4.831 9,514,167 4.7320 0.20%
2025-03-11 0 5.070 5.060 5.070 4.980 5.080 5,480,400 27,474,084 5.0132 4.683 4.674 4.683 4.600 4.692 5,932,985 4.6307 -0.20%
2025-03-10 0 5.080 5.070 5.080 5.020 5.180 4,826,000 24,432,588 5.0627 4.692 4.683 4.692 4.637 4.785 5,224,543 4.6765 -0.97%
2025-03-07 0 5.130 5.120 5.130 5.100 5.220 8,164,000 42,236,276 5.1735 4.739 4.729 4.739 4.711 4.822 8,838,203 4.7788 -1.54%
2025-03-06 0 5.210 5.210 5.220 5.110 5.240 12,840,000 66,680,248 5.1932 4.813 4.813 4.822 4.720 4.840 13,900,358 4.7970 2.96%
2025-03-05 0 5.060 5.060 5.070 4.980 5.120 8,822,400 44,605,691 5.0560 4.674 4.674 4.683 4.600 4.729 9,550,975 4.6703 0.80%
2025-03-04 0 5.020 5.010 5.020 4.950 5.040 4,951,000 24,752,681 4.9995 4.637 4.628 4.637 4.572 4.656 5,359,866 4.6182 0.00%
2025-03-03 0 5.020 5.010 5.020 4.970 5.140 7,805,042 39,457,193 5.0553 4.637 4.628 4.637 4.591 4.748 8,449,601 4.6697 -0.79%
2025-02-28 0 5.060 5.040 5.060 4.990 5.360 15,575,200 80,279,321 5.1543 4.674 4.656 4.674 4.609 4.951 16,861,438 4.7611 -4.89%
2025-02-27 0 5.320 5.320 5.330 5.080 5.370 27,348,168 142,883,042 5.2246 4.914 4.914 4.923 4.692 4.960 29,606,646 4.8260 -1.48%
2025-02-26 0 5.400 5.390 5.400 5.000 5.500 38,517,000 203,904,038 5.2939 4.988 4.979 4.988 4.619 5.080 41,697,827 4.8900 7.36%
2025-02-25 0 5.030 5.010 5.030 5.000 5.150 9,450,800 48,014,254 5.0804 4.646 4.628 4.646 4.619 4.757 10,231,270 4.6929 -3.82%
2025-02-24 0 5.230 5.210 5.230 5.180 5.320 12,194,800 63,954,288 5.2444 4.831 4.813 4.831 4.785 4.914 13,201,876 4.8443 0.58%
2025-02-21 0 5.200 5.190 5.200 4.970 5.210 14,737,102 75,498,615 5.1230 4.803 4.794 4.803 4.591 4.813 15,954,127 4.7322 3.59%
2025-02-20 0 5.020 5.020 5.060 5.020 5.180 7,489,600 38,052,832 5.0808 4.637 4.637 4.674 4.637 4.785 8,108,109 4.6932 -2.14%
2025-02-19 0 5.130 5.120 5.130 5.010 5.160 6,693,600 34,159,422 5.1033 4.739 4.729 4.739 4.628 4.766 7,246,374 4.7140 0.59%
2025-02-18 0 5.100 5.090 5.100 5.030 5.230 6,672,000 34,163,896 5.1205 4.711 4.702 4.711 4.646 4.831 7,222,990 4.7299 -2.11%
2025-02-17 0 5.210 5.200 5.210 5.070 5.280 18,866,400 98,330,608 5.2119 4.813 4.803 4.813 4.683 4.877 20,424,433 4.8144 2.96%
2025-02-14 0 5.060 5.060 5.070 4.940 5.080 8,151,600 41,023,692 5.0326 4.674 4.674 4.683 4.563 4.692 8,824,779 4.6487 3.27%
2025-02-13 0 4.900 4.900 4.910 4.890 5.170 9,530,000 48,082,911 5.0454 4.526 4.526 4.535 4.517 4.776 10,317,010 4.6605 -4.30%
2025-02-12 0 5.120 5.120 5.130 4.950 5.120 6,006,000 30,203,324 5.0289 4.729 4.729 4.739 4.572 4.729 6,501,990 4.6452 3.43%
2025-02-11 0 4.950 4.950 4.980 4.950 5.120 4,734,800 23,672,892 4.9998 4.572 4.572 4.600 4.572 4.729 5,125,811 4.6184 -2.94%
2025-02-10 0 5.100 5.100 5.110 5.040 5.130 4,742,648 24,139,092 5.0898 4.711 4.711 4.720 4.656 4.739 5,134,307 4.7015 0.20%
2025-02-07 0 5.090 5.080 5.090 4.930 5.170 11,826,000 60,062,579 5.0789 4.702 4.692 4.702 4.554 4.776 12,802,620 4.6914 3.04%
2025-02-06 0 4.940 4.940 4.950 4.870 4.970 5,037,400 24,807,647 4.9247 4.563 4.563 4.572 4.499 4.591 5,453,401 4.5490 0.41%
2025-02-05 0 4.920 4.910 4.920 4.850 5.000 5,536,765 27,129,237 4.8998 4.545 4.535 4.545 4.480 4.619 5,994,004 4.5261 -1.80%
2025-02-04 0 5.010 5.010 5.020 4.720 5.100 1,593,074 7,938,225 4.9830 4.628 4.628 4.637 4.360 4.711 1,724,634 4.6028 3.09%
2025-02-03 0 4.860 4.840 4.860 4.680 5.000 1,534,000 7,317,269 4.7701 4.489 4.471 4.489 4.323 4.619 1,660,681 4.4062 -2.80%
2025-01-28 0 5.000 5.000 5.010 4.830 5.020 1,145,200 5,660,642 4.9429 4.619 4.619 4.628 4.462 4.637 1,239,773 4.5659 2.25%
2025-01-27 0 4.890 4.890 4.900 4.880 4.970 4,699,200 23,100,563 4.9159 4.517 4.517 4.526 4.508 4.591 5,087,271 4.5409 0.00%
2025-01-24 0 4.890 4.890 4.900 4.860 4.970 4,637,200 22,830,477 4.9233 4.517 4.517 4.526 4.489 4.591 5,020,151 4.5478 0.82%
2025-01-23 0 4.850 4.840 4.850 4.830 5.030 6,892,529 33,875,296 4.9148 4.480 4.471 4.480 4.462 4.646 7,461,731 4.5399 1.04%
2025-01-22 0 4.800 4.790 4.800 4.750 4.860 3,458,800 16,577,206 4.7928 4.434 4.425 4.434 4.388 4.489 3,744,436 4.4272 -0.62%
2025-01-21 0 4.830 4.830 4.860 4.820 4.880 4,193,200 20,350,209 4.8531 4.462 4.462 4.489 4.452 4.508 4,539,485 4.4829 0.62%
2025-01-20 0 4.800 4.800 4.830 4.800 4.890 4,891,775 23,693,561 4.8436 4.434 4.434 4.462 4.434 4.517 5,295,750 4.4741 0.63%
2025-01-17 0 4.770 4.770 4.800 4.750 4.850 3,208,400 15,361,885 4.7880 4.406 4.406 4.434 4.388 4.480 3,473,357 4.4228 -0.21%
2025-01-16 0 4.780 4.760 4.780 4.730 4.870 3,965,200 19,008,201 4.7938 4.415 4.397 4.415 4.369 4.499 4,292,656 4.4281 0.21%
2025-01-15 0 4.770 4.760 4.770 4.750 4.810 2,542,800 12,118,999 4.7660 4.406 4.397 4.406 4.388 4.443 2,752,791 4.4024 -0.42%
2025-01-14 0 4.790 4.780 4.790 4.580 4.820 8,399,362 39,864,521 4.7461 4.425 4.415 4.425 4.231 4.452 9,093,002 4.3841 4.81%
2025-01-13 0 4.570 4.570 4.580 4.480 4.600 3,211,762 14,622,581 4.5528 4.221 4.221 4.231 4.138 4.249 3,476,997 4.2055 0.66%
2025-01-10 0 4.540 4.540 4.550 4.540 4.690 3,177,200 14,589,552 4.5920 4.194 4.194 4.203 4.194 4.332 3,439,581 4.2417 -2.78%
2025-01-09 0 4.670 4.660 4.670 4.580 4.720 3,324,400 15,534,901 4.6730 4.314 4.305 4.314 4.231 4.360 3,598,937 4.3165 1.08%
2025-01-08 0 4.620 4.620 4.630 4.550 4.730 4,564,000 21,064,829 4.6154 4.268 4.268 4.277 4.203 4.369 4,940,906 4.2634 -1.28%
2025-01-07 0 4.680 4.680 4.700 4.630 4.780 3,418,400 16,037,389 4.6915 4.323 4.323 4.341 4.277 4.415 3,700,700 4.3336 -0.85%
2025-01-06 0 4.720 4.720 4.730 4.690 4.810 3,817,600 18,084,100 4.7370 4.360 4.360 4.369 4.332 4.443 4,132,867 4.3757 0.43%
2025-01-03 0 4.700 4.700 4.710 4.670 4.850 6,700,000 31,760,269 4.7403 4.341 4.341 4.351 4.314 4.480 7,253,302 4.3787 -1.47%
2025-01-02 0 4.770 4.770 4.780 4.730 5.080 12,866,000 62,589,675 4.8647 4.406 4.406 4.415 4.369 4.692 13,928,505 4.4936 -5.73%
2024-12-31 0 5.060 5.060 5.090 5.060 5.260 2,935,200 15,061,284 5.1313 4.674 4.674 4.702 4.674 4.859 3,177,596 4.7398 -3.07%
2024-12-30 0 5.220 5.210 5.220 5.160 5.220 5,320,800 27,684,957 5.2032 4.822 4.813 4.822 4.766 4.822 5,760,205 4.8062 0.58%
2024-12-27 0 5.190 5.170 5.190 5.070 5.270 10,180,400 52,634,008 5.1701 4.794 4.776 4.794 4.683 4.868 11,021,122 4.7757 0.78%
2024-12-24 0 5.150 5.130 5.150 5.080 5.200 4,571,200 23,506,404 5.1423 4.757 4.739 4.757 4.692 4.803 4,948,701 4.7500 0.98%
2024-12-23 0 5.100 5.080 5.100 5.070 5.170 4,605,600 23,564,070 5.1164 4.711 4.692 4.711 4.683 4.776 4,985,942 4.7261 0.59%
2024-12-20 0 5.070 5.070 5.110 5.070 5.190 6,920,351 35,434,803 5.1204 4.683 4.683 4.720 4.683 4.794 7,491,850 4.7298 -1.36%
2024-12-19 0 5.140 5.130 5.150 5.100 5.180 3,548,000 18,231,713 5.1386 4.748 4.739 4.757 4.711 4.785 3,841,002 4.7466 -0.96%
2024-12-18 0 5.190 5.180 5.190 5.150 5.300 3,812,400 19,886,483 5.2163 4.794 4.785 4.794 4.757 4.896 4,127,237 4.8184 -0.95%
2024-12-17 0 5.240 5.210 5.240 5.210 5.350 4,717,200 24,808,948 5.2593 4.840 4.813 4.840 4.813 4.942 5,106,758 4.8581 -0.57%
2024-12-16 0 5.270 5.240 5.270 5.210 5.410 5,069,200 26,731,683 5.2734 4.868 4.840 4.868 4.813 4.997 5,487,827 4.8711 -1.86%
2024-12-13 0 5.370 5.360 5.370 5.280 5.500 9,498,400 50,970,039 5.3662 4.960 4.951 4.960 4.877 5.080 10,282,801 4.9568 -2.89%
2024-12-12 0 5.530 5.520 5.530 5.410 5.670 10,646,835 59,154,725 5.5561 5.108 5.099 5.108 4.997 5.237 11,526,076 5.1323 1.10%
2024-12-11 0 5.470 5.430 5.470 5.430 5.610 8,992,400 49,546,517 5.5098 5.053 5.016 5.053 5.016 5.182 9,735,014 5.0895 -0.55%
2024-12-10 0 5.500 5.460 5.500 5.410 5.990 20,574,696 115,783,506 5.6275 5.080 5.043 5.080 4.997 5.533 22,273,804 5.1982 -3.17%
2024-12-09 0 5.680 5.670 5.680 5.280 5.680 14,668,454 80,620,837 5.4962 5.247 5.237 5.247 4.877 5.247 15,879,810 5.0769 5.77%
2024-12-06 0 5.370 5.360 5.370 5.230 5.470 10,177,200 54,802,951 5.3849 4.960 4.951 4.960 4.831 5.053 11,017,658 4.9741 1.32%
2024-12-05 0 5.300 5.270 5.300 5.130 5.300 7,348,400 38,532,667 5.2437 4.896 4.868 4.896 4.739 4.896 7,955,249 4.8437 2.51%
2024-12-04 0 5.170 5.170 5.190 5.130 5.250 6,735,600 34,894,567 5.1806 4.776 4.776 4.794 4.739 4.850 7,291,842 4.7854 -1.34%
2024-12-03 0 5.240 5.210 5.240 5.150 5.300 9,725,600 50,869,843 5.2305 4.840 4.813 4.840 4.757 4.896 10,528,764 4.8315 -0.19%
2024-12-02 0 5.250 5.220 5.250 5.130 5.280 7,613,200 39,752,308 5.2215 4.850 4.822 4.850 4.739 4.877 8,241,916 4.8232 1.35%
2024-11-29 0 5.180 5.140 5.180 4.980 5.400 19,011,600 98,721,190 5.1927 4.785 4.748 4.785 4.600 4.988 20,581,624 4.7966 4.23%
2024-11-28 0 4.970 4.960 4.970 4.950 5.150 4,335,200 21,704,888 5.0067 4.591 4.582 4.591 4.572 4.757 4,693,211 4.6247 -2.17%
2024-11-27 0 5.080 5.070 5.080 4.800 5.110 14,918,400 74,020,723 4.9617 4.692 4.683 4.692 4.434 4.720 16,150,398 4.5832 4.53%
2024-11-26 0 4.860 4.850 4.860 4.840 4.970 4,122,800 20,172,255 4.8929 4.489 4.480 4.489 4.471 4.591 4,463,271 4.5196 -0.61%
2024-11-25 0 4.890 4.870 4.890 4.840 5.020 8,154,000 39,915,289 4.8952 4.517 4.499 4.517 4.471 4.637 8,827,377 4.5218 -1.81%
2024-11-22 0 4.980 4.920 4.980 4.820 5.210 16,764,400 83,597,671 4.9866 4.600 4.545 4.600 4.452 4.813 18,148,845 4.6062 -4.05%
2024-11-21 0 5.190 5.160 5.190 5.090 5.350 18,806,546 98,038,394 5.2130 4.794 4.766 4.794 4.702 4.942 20,359,636 4.8153 0.00%
2024-11-20 0 5.190 5.190 5.200 5.110 5.300 7,036,400 36,685,888 5.2137 4.794 4.794 4.803 4.720 4.896 7,617,483 4.8160 0.58%
2024-11-19 0 5.160 5.150 5.160 5.050 5.180 5,737,600 29,398,207 5.1238 4.766 4.757 4.766 4.665 4.785 6,211,425 4.7329 1.38%
2024-11-18 0 5.090 5.090 5.110 5.020 5.220 7,087,407 36,340,386 5.1275 4.702 4.702 4.720 4.637 4.822 7,672,702 4.7363 0.59%
2024-11-15 0 5.060 5.050 5.060 5.040 5.310 12,425,600 64,498,843 5.1908 4.674 4.665 4.674 4.656 4.905 13,451,736 4.7948 -3.62%
2024-11-14 0 5.250 5.210 5.250 5.170 5.530 14,280,000 76,214,503 5.3372 4.850 4.813 4.850 4.776 5.108 15,459,277 4.9300 -2.42%
2024-11-13 0 5.380 5.370 5.380 5.190 5.430 14,813,200 78,508,661 5.2999 4.970 4.960 4.970 4.794 5.016 16,036,510 4.8956 -0.37%
2024-11-12 0 5.400 5.390 5.400 5.250 5.790 25,470,560 138,802,382 5.4495 4.988 4.979 4.988 4.850 5.348 27,573,980 5.0338 -5.59%
2024-11-11 0 5.720 5.680 5.720 5.540 5.790 17,625,598 99,662,649 5.6544 5.284 5.247 5.284 5.117 5.348 19,081,162 5.2231 -2.72%
2024-11-08 0 5.880 5.870 5.880 5.780 6.290 39,266,400 233,634,291 5.9500 5.431 5.422 5.431 5.339 5.810 42,509,114 5.4961 -1.67%
2024-11-07 0 5.980 5.970 5.980 5.460 6.010 36,254,800 210,444,058 5.8046 5.524 5.515 5.524 5.043 5.552 39,248,809 5.3618 7.94%
2024-11-06 0 5.540 5.530 5.540 5.480 5.920 35,782,400 203,548,678 5.6885 5.117 5.108 5.117 5.062 5.468 38,737,397 5.2546 -3.82%
2024-11-05 0 5.760 5.750 5.760 5.400 5.830 43,097,600 244,160,333 5.6653 5.321 5.311 5.321 4.988 5.385 46,656,704 5.2331 6.27%
2024-11-04 0 5.420 5.420 5.460 5.230 5.500 15,815,200 85,524,167 5.4077 5.007 5.007 5.043 4.831 5.080 17,121,257 4.9952 3.63%
2024-11-01 0 5.230 5.220 5.230 5.170 5.350 10,108,800 53,176,492 5.2604 4.831 4.822 4.831 4.776 4.942 10,943,609 4.8591 0.58%
2024-10-31 0 5.200 5.200 5.210 5.000 5.320 18,351,200 95,688,856 5.2143 4.803 4.803 4.813 4.619 4.914 19,866,686 4.8165 3.17%
2024-10-30 0 5.040 5.030 5.040 4.950 5.170 11,479,600 57,741,918 5.0300 4.656 4.646 4.656 4.572 4.776 12,427,613 4.6463 -1.95%
2024-10-29 0 5.140 5.140 5.150 5.090 5.330 12,653,546 65,835,190 5.2029 4.748 4.748 4.757 4.702 4.923 13,698,506 4.8060 0.05%
2024-10-28 0 5.220 5.200 5.220 5.110 5.250 13,532,000 70,241,023 5.1907 4.746 4.727 4.746 4.646 4.773 14,884,495 4.7191 1.16%
2024-10-25 0 5.160 5.150 5.160 5.100 5.270 9,325,600 48,373,626 5.1872 4.691 4.682 4.691 4.637 4.791 10,257,674 4.7158 1.18%
2024-10-24 0 5.100 5.080 5.100 5.040 5.190 8,820,400 45,195,810 5.1240 4.637 4.618 4.637 4.582 4.718 9,701,980 4.6584 -0.58%
2024-10-23 0 5.130 5.130 5.140 5.070 5.320 18,831,562 98,367,284 5.2235 4.664 4.664 4.673 4.609 4.837 20,713,737 4.7489 0.79%
2024-10-22 0 5.090 5.090 5.110 5.000 5.200 17,682,000 90,077,116 5.0943 4.627 4.627 4.646 4.546 4.727 19,449,278 4.6314 -0.20%
2024-10-21 0 5.100 5.100 5.140 5.070 5.300 23,829,200 123,103,767 5.1661 4.637 4.637 4.673 4.609 4.818 26,210,878 4.6967 -2.11%
2024-10-18 0 5.210 5.210 5.220 4.770 5.430 55,593,800 285,858,962 5.1419 4.737 4.737 4.746 4.337 4.937 61,150,282 4.6747 9.92%
2024-10-17 0 4.740 4.730 4.740 4.720 5.150 19,689,988 97,884,113 4.9713 4.309 4.300 4.309 4.291 4.682 21,657,960 4.5195 -3.27%
2024-10-16 0 4.900 4.870 4.900 4.700 5.030 19,611,183 95,895,786 4.8899 4.455 4.427 4.455 4.273 4.573 21,571,279 4.4455 3.59%
2024-10-15 0 4.730 4.730 4.820 4.720 5.110 31,172,400 154,789,228 4.9656 4.300 4.300 4.382 4.291 4.646 34,288,015 4.5144 -3.86%
2024-10-14 0 4.920 4.920 4.930 4.680 5.180 48,049,603 235,677,537 4.9049 4.473 4.473 4.482 4.255 4.709 52,852,059 4.4592 -5.38%
2024-10-10 0 5.200 5.200 5.240 5.080 5.780 69,187,600 373,985,296 5.4054 4.727 4.727 4.764 4.618 5.255 76,102,754 4.9142 -2.62%
2024-10-09 0 5.340 5.340 5.430 5.330 6.490 101,766,400 588,817,144 5.7860 4.855 4.855 4.937 4.846 5.900 111,937,735 5.2602 -13.87%
2024-10-08 0 6.200 6.200 6.220 5.510 8.350 179,187,621 1,200,225,123 6.6981 5.637 5.637 5.655 5.009 7.591 197,097,043 6.0895 -30.65%
2024-10-07 0 8.940 8.940 8.950 7.370 8.960 68,347,400 556,094,887 8.1363 8.128 8.128 8.137 6.700 8.146 75,178,577 7.3970 18.41%
2024-10-04 0 7.550 7.540 7.550 6.930 8.170 66,466,840 499,907,567 7.5212 6.864 6.855 6.864 6.300 7.428 73,110,059 6.8377 8.95%
2024-10-03 0 6.930 6.920 6.930 6.050 8.600 74,963,600 517,031,344 6.8971 6.300 6.291 6.300 5.500 7.819 82,456,052 6.2704 -8.82%
2024-10-02 0 7.600 7.590 7.600 5.270 7.600 54,142,000 357,802,378 6.6086 6.909 6.900 6.909 4.791 6.909 59,553,378 6.0081 51.70%
2024-09-30 0 5.010 4.990 5.010 4.550 5.140 84,895,002 410,618,863 4.8368 4.555 4.537 4.555 4.137 4.673 93,380,077 4.3973 17.06%
2024-09-27 0 4.280 4.260 4.280 3.800 4.280 53,410,800 216,963,537 4.0622 3.891 3.873 3.891 3.455 3.891 58,749,096 3.6931 13.53%
2024-09-26 0 3.770 3.760 3.770 3.510 3.770 22,562,400 82,205,172 3.6435 3.427 3.418 3.427 3.191 3.427 24,817,464 3.3124 7.10%
2024-09-25 0 3.520 3.510 3.520 3.500 3.710 19,388,800 70,117,660 3.6164 3.200 3.191 3.200 3.182 3.373 21,326,669 3.2878 -1.40%
2024-09-24 0 3.570 3.560 3.570 3.300 3.570 17,852,000 61,527,338 3.4465 3.246 3.237 3.246 3.000 3.246 19,636,269 3.1334 8.84%
2024-09-23 0 3.280 3.260 3.280 3.240 3.330 5,539,453 18,177,098 3.2814 2.982 2.964 2.982 2.946 3.027 6,093,110 2.9832 0.00%
2024-09-20 0 3.280 3.280 3.290 3.250 3.340 2,997,754 9,824,687 3.2773 2.982 2.982 2.991 2.955 3.037 3,297,373 2.9795 -0.91%
2024-09-19 0 3.310 3.300 3.310 3.290 3.340 4,542,400 15,038,852 3.3108 3.009 3.000 3.009 2.991 3.037 4,996,403 3.0099 -1.49%
2024-09-17 0 3.360 3.290 3.360 3.280 3.360 250,800 834,948 3.3291 3.055 2.991 3.055 2.982 3.055 275,867 3.0266 3.07%
2024-09-16 0 3.260 3.220 3.260 3.170 3.260 386,400 1,246,112 3.2249 2.964 2.927 2.964 2.882 2.964 425,020 2.9319 0.00%
2024-09-13 0 3.260 3.210 3.260 3.200 3.260 2,404,000 7,794,392 3.2423 2.964 2.918 2.964 2.909 2.964 2,644,275 2.9476 1.87%
2024-09-12 0 3.200 3.190 3.200 3.170 3.320 5,980,400 19,292,394 3.2259 2.909 2.900 2.909 2.882 3.018 6,578,128 2.9328 -2.44%
2024-09-11 0 3.280 3.250 3.280 3.230 3.310 2,036,800 6,685,985 3.2826 2.982 2.955 2.982 2.937 3.009 2,240,374 2.9843 -0.30%
2024-09-10 0 3.290 3.290 3.300 3.210 3.300 3,140,800 10,251,946 3.2641 2.991 2.991 3.000 2.918 3.000 3,454,716 2.9675 -0.90%
2024-09-09 0 3.320 3.300 3.320 3.250 3.340 3,475,200 11,457,568 3.2970 3.018 3.000 3.018 2.955 3.037 3,822,539 2.9974 -0.60%
2024-09-05 0 3.340 3.340 3.350 3.310 3.360 2,897,484 9,677,273 3.3399 3.037 3.037 3.046 3.009 3.055 3,187,081 3.0364 0.91%
2024-09-04 0 3.310 3.270 3.310 3.230 3.310 1,980,400 6,492,548 3.2784 3.009 2.973 3.009 2.937 3.009 2,178,337 2.9805 0.61%
2024-09-03 0 3.290 3.290 3.300 3.250 3.330 2,200,400 7,244,836 3.2925 2.991 2.991 3.000 2.955 3.027 2,420,325 2.9933 0.30%
2024-09-02 0 3.280 3.250 3.280 3.250 3.370 2,668,000 8,802,568 3.2993 2.982 2.955 2.982 2.955 3.064 2,934,661 2.9995 -0.61%
2024-08-30 0 3.300 3.300 3.320 3.230 3.360 6,916,481 22,895,358 3.3103 3.000 3.000 3.018 2.937 3.055 7,607,769 3.0095 3.12%
2024-08-29 0 3.200 3.200 3.210 3.150 3.240 1,815,954 5,813,816 3.2015 2.909 2.909 2.918 2.864 2.946 1,997,455 2.9106 0.00%
2024-08-28 0 3.200 3.180 3.200 3.160 3.230 977,600 3,111,480 3.1828 2.909 2.891 2.909 2.873 2.937 1,075,309 2.8936 -0.62%
2024-08-27 0 3.220 3.210 3.220 3.170 3.220 901,600 2,880,732 3.1951 2.927 2.918 2.927 2.882 2.927 991,713 2.9048 -0.31%
2024-08-26 0 3.230 3.220 3.240 3.200 3.240 1,231,600 3,968,948 3.2226 2.937 2.927 2.946 2.909 2.946 1,354,696 2.9298 -0.31%
2024-08-23 0 3.240 3.210 3.240 3.160 3.240 971,600 3,119,288 3.2105 2.946 2.918 2.946 2.873 2.946 1,068,709 2.9187 0.93%
2024-08-22 0 3.210 3.190 3.210 3.150 3.230 1,933,600 6,150,364 3.1808 2.918 2.900 2.918 2.864 2.937 2,126,859 2.8918 -0.31%
2024-08-21 0 3.220 3.210 3.220 3.170 3.220 1,058,400 3,393,888 3.2066 2.927 2.918 2.927 2.882 2.927 1,164,185 2.9152 -0.31%
2024-08-20 0 3.230 3.200 3.230 3.180 3.270 1,821,200 5,847,108 3.2106 2.937 2.909 2.937 2.891 2.973 2,003,225 2.9188 -0.31%
2024-08-19 0 3.240 3.230 3.240 3.200 3.290 3,378,400 10,944,024 3.2394 2.946 2.937 2.946 2.909 2.991 3,716,064 2.9451 -0.61%
2024-08-16 0 3.260 3.240 3.260 3.220 3.300 2,094,000 6,807,732 3.2511 2.964 2.946 2.964 2.927 3.000 2,303,291 2.9557 -0.61%
2024-08-15 0 3.280 3.250 3.280 3.180 3.280 1,772,400 5,759,360 3.2495 2.982 2.955 2.982 2.891 2.982 1,949,548 2.9542 2.50%
2024-08-14 0 3.200 3.190 3.200 3.160 3.270 2,312,800 7,400,576 3.1998 2.909 2.900 2.909 2.873 2.973 2,543,959 2.9091 -2.44%
2024-08-13 0 3.280 3.260 3.280 3.190 3.280 1,958,000 6,351,424 3.2438 2.982 2.964 2.982 2.900 2.982 2,153,698 2.9491 2.18%
2024-08-12 0 3.210 3.200 3.210 3.180 3.230 1,954,800 6,259,276 3.2020 2.918 2.909 2.918 2.891 2.937 2,150,178 2.9111 -0.62%
2024-08-09 0 3.230 3.230 3.240 3.220 3.320 1,443,200 4,708,768 3.2627 2.937 2.937 2.946 2.927 3.018 1,587,445 2.9663 -1.82%
2024-08-08 0 3.290 3.280 3.290 3.230 3.300 1,240,864 4,061,448 3.2731 2.991 2.982 2.991 2.937 3.000 1,364,886 2.9757 0.30%
2024-08-07 0 3.280 3.270 3.280 3.240 3.300 1,266,400 4,138,716 3.2681 2.982 2.973 2.982 2.946 3.000 1,392,974 2.9711 -0.30%
2024-08-06 0 3.290 3.220 3.290 3.180 3.290 2,875,200 9,330,748 3.2453 2.991 2.927 2.991 2.891 2.991 3,162,570 2.9504 3.46%
2024-08-05 0 3.180 3.180 3.210 3.180 3.320 4,670,000 15,231,912 3.2617 2.891 2.891 2.918 2.891 3.018 5,136,757 2.9653 -1.85%
2024-08-02 0 3.240 3.200 3.240 3.180 3.280 3,410,400 10,988,924 3.2222 2.946 2.909 2.946 2.891 2.982 3,751,262 2.9294 -1.82%
2024-08-01 0 3.300 3.280 3.300 3.230 3.310 3,618,098 11,856,615 3.2770 3.000 2.982 3.000 2.937 3.009 3,979,719 2.9793 1.23%
2024-07-31 0 3.260 3.250 3.260 3.080 3.300 8,173,200 26,439,932 3.2350 2.964 2.955 2.964 2.800 3.000 8,990,094 2.9410 5.50%
2024-07-30 0 3.090 3.080 3.090 3.040 3.090 2,369,200 7,270,734 3.0689 2.809 2.800 2.809 2.764 2.809 2,605,997 2.7900 0.00%
2024-07-29 0 3.090 3.090 3.100 3.060 3.130 3,360,000 10,420,396 3.1013 2.809 2.809 2.818 2.782 2.846 3,695,825 2.8195 1.64%
2024-07-26 0 3.040 3.030 3.040 2.990 3.050 1,967,200 5,939,376 3.0192 2.764 2.755 2.764 2.718 2.773 2,163,817 2.7449 1.67%
2024-07-25 0 2.990 2.980 2.990 2.960 3.020 1,262,400 3,780,192 2.9944 2.718 2.709 2.718 2.691 2.746 1,388,574 2.7224 -0.66%
2024-07-24 0 3.010 3.000 3.010 3.000 3.050 915,600 2,765,244 3.0201 2.736 2.727 2.736 2.727 2.773 1,007,112 2.7457 -0.99%
2024-07-23 0 3.040 3.030 3.040 3.010 3.090 4,624,400 14,041,440 3.0364 2.764 2.755 2.764 2.736 2.809 5,086,599 2.7605 -1.30%
2024-07-22 0 3.080 3.050 3.080 3.030 3.080 4,625,200 14,138,400 3.0568 2.800 2.773 2.800 2.755 2.800 5,087,479 2.7791 1.65%
2024-07-19 0 3.030 3.020 3.030 2.990 3.050 3,636,000 10,985,244 3.0212 2.755 2.746 2.755 2.718 2.773 3,999,410 2.7467 0.00%
2024-07-18 0 3.030 3.030 3.040 2.990 3.060 2,912,000 8,804,468 3.0235 2.755 2.755 2.764 2.718 2.782 3,203,048 2.7488 0.00%
2024-07-17 0 3.030 3.020 3.030 2.980 3.050 4,882,800 14,753,896 3.0216 2.755 2.746 2.755 2.709 2.773 5,370,825 2.7470 0.33%
2024-07-16 0 3.020 3.000 3.020 2.980 3.030 3,141,200 9,470,232 3.0148 2.746 2.727 2.746 2.709 2.755 3,455,156 2.7409 0.67%
2024-07-15 0 3.000 3.000 3.010 2.990 3.020 2,990,000 8,982,856 3.0043 2.727 2.727 2.736 2.718 2.746 3,288,844 2.7313 -0.66%
2024-07-12 0 3.020 3.020 3.030 3.000 3.040 1,006,400 3,041,336 3.0220 2.746 2.746 2.755 2.727 2.764 1,106,988 2.7474 0.67%
2024-07-11 0 3.000 3.000 3.010 2.930 3.010 1,934,800 5,763,772 2.9790 2.727 2.727 2.736 2.664 2.736 2,128,179 2.7083 2.74%
2024-07-10 0 2.920 2.920 2.930 2.910 2.980 1,660,800 4,889,996 2.9444 2.655 2.655 2.664 2.646 2.709 1,826,793 2.6768 -1.35%
2024-07-09 0 2.960 2.940 2.960 2.890 2.980 2,764,800 8,106,240 2.9319 2.691 2.673 2.691 2.627 2.709 3,041,136 2.6655 1.37%
2024-07-08 0 2.920 2.910 2.920 2.870 2.990 2,958,400 8,575,756 2.8988 2.655 2.646 2.655 2.609 2.718 3,254,086 2.6354 -1.35%
2024-07-05 0 2.960 2.960 2.970 2.940 2.990 3,383,000 10,022,594 2.9626 2.691 2.691 2.700 2.673 2.718 3,721,124 2.6934 -1.00%
2024-07-04 0 2.990 2.990 3.000 2.980 3.050 955,600 2,865,756 2.9989 2.718 2.718 2.727 2.709 2.773 1,051,110 2.7264 -0.99%
2024-07-03 0 3.020 3.010 3.020 2.980 3.020 2,852,000 8,568,364 3.0043 2.746 2.736 2.746 2.709 2.746 3,137,051 2.7313 1.68%
2024-07-02 0 2.970 2.970 2.980 2.960 3.070 10,222,000 30,842,612 3.0173 2.700 2.700 2.709 2.691 2.791 11,243,667 2.7431 -2.94%
2024-06-28 0 3.060 3.060 3.070 2.990 3.070 4,816,800 14,644,547 3.0403 2.782 2.782 2.791 2.718 2.791 5,298,229 2.7640 1.32%
2024-06-27 0 3.020 3.000 3.020 2.990 3.080 2,760,800 8,329,192 3.0169 2.746 2.727 2.746 2.718 2.800 3,036,736 2.7428 -1.95%
2024-06-26 0 3.080 3.070 3.080 3.040 3.090 2,462,840 7,557,654 3.0687 2.800 2.791 2.800 2.764 2.809 2,708,996 2.7898 0.00%
2024-06-25 0 3.080 3.060 3.080 3.050 3.130 1,366,026 4,205,035 3.0783 2.800 2.782 2.800 2.773 2.846 1,502,557 2.7986 -0.65%
2024-06-24 0 3.100 3.100 3.110 3.080 3.180 3,763,600 11,752,636 3.1227 2.818 2.818 2.827 2.800 2.891 4,139,764 2.8390 -1.90%
2024-06-21 0 3.160 3.160 3.170 3.160 3.250 1,880,400 5,995,962 3.1887 2.873 2.873 2.882 2.873 2.955 2,068,342 2.8989 -2.17%
2024-06-20 0 3.230 3.230 3.240 3.210 3.330 1,984,800 6,465,744 3.2576 2.937 2.937 2.946 2.918 3.027 2,183,177 2.9616 -2.12%
2024-06-19 0 3.300 3.300 3.310 3.280 3.360 1,387,600 4,581,448 3.3017 3.000 3.000 3.009 2.982 3.055 1,526,288 3.0017 -0.90%
2024-06-18 0 3.330 3.290 3.330 3.290 3.370 1,570,044 5,218,392 3.3237 3.027 2.991 3.027 2.991 3.064 1,726,967 3.0217 0.00%
2024-06-17 0 3.330 3.320 3.330 3.210 3.340 4,928,000 16,181,600 3.2836 3.027 3.018 3.027 2.918 3.037 5,420,543 2.9852 2.15%
2024-06-14 0 3.260 3.250 3.260 3.110 3.300 4,674,400 15,076,724 3.2254 2.964 2.955 2.964 2.827 3.000 5,141,596 2.9323 4.15%
2024-06-13 0 3.130 3.120 3.130 3.110 3.150 788,800 2,470,300 3.1317 2.846 2.836 2.846 2.827 2.864 867,639 2.8472 0.64%
2024-06-12 0 3.110 3.110 3.120 3.080 3.150 2,457,200 7,628,888 3.1047 2.827 2.827 2.836 2.800 2.864 2,702,792 2.8226 -0.64%
2024-06-11 0 3.130 3.120 3.130 3.110 3.220 2,639,100 8,284,899 3.1393 2.846 2.836 2.846 2.827 2.927 2,902,872 2.8540 -2.19%
2024-06-07 0 3.200 3.200 3.210 3.160 3.230 1,114,000 3,564,752 3.2000 2.909 2.909 2.918 2.873 2.937 1,225,342 2.9092 0.31%
2024-06-06 0 3.190 3.190 3.200 3.160 3.250 2,272,000 7,237,668 3.1856 2.900 2.900 2.909 2.873 2.955 2,499,082 2.8961 -0.62%
2024-06-05 0 3.210 3.200 3.210 3.210 3.270 2,330,800 7,563,528 3.2450 2.918 2.909 2.918 2.918 2.973 2,563,759 2.9502 -0.62%
2024-06-04 0 3.230 3.230 3.240 3.160 3.240 2,649,600 8,527,200 3.2183 2.937 2.937 2.946 2.873 2.946 2,914,422 2.9259 1.57%
2024-06-03 0 3.180 3.170 3.180 3.150 3.200 2,446,298 7,762,163 3.1730 2.891 2.882 2.891 2.864 2.909 2,690,800 2.8847 0.32%
2024-05-31 0 3.170 3.170 3.180 3.160 3.240 2,092,000 6,682,328 3.1942 2.882 2.882 2.891 2.873 2.946 2,301,091 2.9040 -0.31%
2024-05-30 0 3.180 3.160 3.180 3.150 3.250 3,059,600 9,704,108 3.1717 2.891 2.873 2.891 2.864 2.955 3,365,401 2.8835 -1.55%
2024-05-29 0 3.230 3.200 3.230 3.180 3.250 2,342,000 7,522,752 3.2121 2.937 2.909 2.937 2.891 2.955 2,576,078 2.9202 0.62%
2024-05-28 0 3.210 3.200 3.210 3.180 3.290 2,486,000 8,022,580 3.2271 2.918 2.909 2.918 2.891 2.991 2,734,470 2.9339 -0.93%
2024-05-27 0 3.240 3.220 3.240 3.140 3.250 2,681,000 8,581,766 3.2010 2.946 2.927 2.946 2.855 2.955 2,948,960 2.9101 3.03%
2024-05-24 0 3.310 3.310 3.320 3.290 3.400 2,924,600 9,757,938 3.3365 2.859 2.859 2.868 2.842 2.937 3,385,830 2.8820 -1.78%
2024-05-23 0 3.370 3.370 3.380 3.360 3.500 3,797,401 12,864,711 3.3878 2.911 2.911 2.920 2.902 3.023 4,396,277 2.9263 -2.88%
2024-05-22 0 3.470 3.460 3.470 3.450 3.520 3,893,400 13,566,444 3.4845 2.997 2.989 2.997 2.980 3.040 4,507,416 3.0098 -0.57%
2024-05-21 0 3.490 3.470 3.490 3.470 3.590 5,938,400 20,893,656 3.5184 3.015 2.997 3.015 2.997 3.101 6,874,927 3.0391 -3.32%
2024-05-20 0 3.610 3.590 3.610 3.560 3.710 5,638,400 20,496,584 3.6352 3.118 3.101 3.118 3.075 3.205 6,527,615 3.1400 -0.55%
2024-05-17 0 3.630 3.620 3.630 3.470 3.630 10,463,000 36,997,254 3.5360 3.136 3.127 3.136 2.997 3.136 12,113,088 3.0543 3.71%
2024-05-16 0 3.500 3.500 3.530 3.450 3.580 5,503,200 19,337,696 3.5139 3.023 3.023 3.049 2.980 3.092 6,371,093 3.0352 0.00%
2024-05-14 0 3.500 3.500 3.520 3.470 3.580 3,354,000 11,772,804 3.5101 3.023 3.023 3.040 2.997 3.092 3,882,949 3.0319 -1.69%
2024-05-13 0 3.560 3.560 3.570 3.410 3.570 6,585,481 23,080,953 3.5048 3.075 3.075 3.084 2.945 3.084 7,624,057 3.0274 2.59%
2024-05-10 0 3.470 3.450 3.470 3.340 3.470 9,176,714 31,242,044 3.4045 2.997 2.980 2.997 2.885 2.997 10,623,945 2.9407 4.52%
2024-05-09 0 3.320 3.320 3.330 3.270 3.350 3,424,332 11,370,844 3.3206 2.868 2.868 2.876 2.825 2.894 3,964,373 2.8683 1.84%
2024-05-08 0 3.260 3.250 3.260 3.250 3.360 3,392,200 11,135,426 3.2827 2.816 2.807 2.816 2.807 2.902 3,927,173 2.8355 -2.98%
2024-05-07 0 3.360 3.340 3.360 3.310 3.360 2,056,000 6,876,972 3.3448 2.902 2.885 2.902 2.859 2.902 2,380,245 2.8892 0.60%
2024-05-06 0 3.340 3.340 3.350 3.320 3.380 7,369,600 24,668,872 3.3474 2.885 2.885 2.894 2.868 2.920 8,531,837 2.8914 -1.18%
2024-05-03 0 3.380 3.380 3.400 3.350 3.520 1,425,600 4,831,800 3.3893 2.920 2.920 2.937 2.894 3.040 1,650,427 2.9276 -3.98%
2024-05-02 0 3.520 3.470 3.520 3.150 3.520 2,226,519 7,537,562 3.3854 3.040 2.997 3.040 2.721 3.040 2,577,656 2.9242 7.98%
2024-04-30 0 3.260 3.250 3.260 3.230 3.310 5,423,200 17,613,268 3.2478 2.816 2.807 2.816 2.790 2.859 6,278,476 2.8053 -1.81%
2024-04-29 0 3.320 3.290 3.320 3.280 3.370 5,739,600 19,047,173 3.3186 2.868 2.842 2.868 2.833 2.911 6,644,775 2.8665 1.53%
2024-04-26 0 3.270 3.270 3.280 3.090 3.300 16,154,800 51,650,276 3.1972 2.825 2.825 2.833 2.669 2.850 18,702,524 2.7617 7.92%
2024-04-25 0 3.030 3.030 3.040 3.000 3.090 2,207,200 6,737,872 3.0527 2.617 2.617 2.626 2.591 2.669 2,555,291 2.6368 -0.33%
2024-04-24 0 3.040 3.010 3.040 2.950 3.050 4,162,456 12,529,389 3.0101 2.626 2.600 2.626 2.548 2.635 4,818,904 2.6000 2.70%
2024-04-23 0 2.960 2.940 2.960 2.930 2.970 1,813,200 5,351,980 2.9517 2.557 2.540 2.557 2.531 2.565 2,099,154 2.5496 0.34%
2024-04-22 0 2.950 2.930 2.950 2.900 2.980 2,748,400 8,116,346 2.9531 2.548 2.531 2.548 2.505 2.574 3,181,842 2.5508 1.03%
2024-04-19 0 2.920 2.910 2.920 2.900 2.930 1,633,600 4,761,448 2.9147 2.522 2.514 2.522 2.505 2.531 1,891,230 2.5176 -0.34%
2024-04-18 0 2.930 2.920 2.930 2.880 2.970 4,681,200 13,725,156 2.9320 2.531 2.522 2.531 2.488 2.565 5,419,458 2.5326 0.69%
2024-04-17 0 2.910 2.890 2.910 2.850 2.910 2,945,600 8,486,840 2.8812 2.514 2.496 2.514 2.462 2.514 3,410,142 2.4887 1.75%
2024-04-16 0 2.860 2.850 2.860 2.840 2.900 4,611,772 13,206,586 2.8637 2.470 2.462 2.470 2.453 2.505 5,339,080 2.4736 -2.05%
2024-04-15 0 2.920 2.910 2.920 2.860 2.960 5,474,096 15,931,300 2.9103 2.522 2.514 2.522 2.470 2.557 6,337,399 2.5139 0.69%
2024-04-12 0 2.900 2.890 2.900 2.890 3.000 3,513,142 10,295,275 2.9305 2.505 2.496 2.505 2.496 2.591 4,067,189 2.5313 -3.01%
2024-04-11 0 2.990 2.990 3.000 2.970 3.040 3,154,800 9,435,292 2.9908 2.583 2.583 2.591 2.565 2.626 3,652,334 2.5834 -0.99%
2024-04-10 0 3.020 3.020 3.030 3.000 3.050 1,672,000 5,049,318 3.0199 2.609 2.609 2.617 2.591 2.635 1,935,686 2.6085 0.00%
2024-04-09 0 3.020 3.010 3.020 3.010 3.060 1,866,978 5,649,427 3.0260 2.609 2.600 2.609 2.600 2.643 2,161,413 2.6138 -0.33%
2024-04-08 0 3.030 3.000 3.030 2.980 3.050 3,012,000 9,087,624 3.0171 2.617 2.591 2.617 2.574 2.635 3,487,013 2.6061 3.77%
2024-04-05 0 2.920 2.920 2.930 2.870 3.130 2,031,600 5,965,380 2.9363 2.522 2.522 2.531 2.479 2.704 2,351,997 2.5363 -5.19%
2024-04-03 0 3.080 3.080 3.090 3.070 3.120 2,880,400 8,898,246 3.0892 2.660 2.660 2.669 2.652 2.695 3,334,659 2.6684 -1.60%
2024-04-02 0 3.130 3.120 3.130 3.100 3.180 6,249,118 19,521,936 3.1240 2.704 2.695 2.704 2.678 2.747 7,234,647 2.6984 0.97%
2024-03-28 0 3.100 3.100 3.120 3.070 3.140 2,564,000 7,971,048 3.1088 2.678 2.678 2.695 2.652 2.712 2,968,361 2.6853 -0.32%
2024-03-27 0 3.110 3.110 3.130 3.110 3.150 802,800 2,509,676 3.1262 2.686 2.686 2.704 2.686 2.721 929,407 2.7003 -0.96%
2024-03-26 0 3.140 3.140 3.160 3.120 3.160 1,825,600 5,730,392 3.1389 2.712 2.712 2.730 2.695 2.730 2,113,510 2.7113 0.00%
2024-03-25 0 3.140 3.140 3.160 3.140 3.240 3,414,000 10,824,968 3.1708 2.712 2.712 2.730 2.712 2.799 3,952,411 2.7388 -3.09%
2024-03-22 0 3.240 3.210 3.240 3.200 3.290 3,472,400 11,216,544 3.2302 2.799 2.773 2.799 2.764 2.842 4,020,022 2.7902 -1.52%
2024-03-21 0 3.290 3.280 3.290 3.280 3.340 2,029,200 6,706,392 3.3049 2.842 2.833 2.842 2.833 2.885 2,349,219 2.8547 -0.30%
2024-03-20 0 3.300 3.270 3.300 3.250 3.300 1,658,000 5,438,596 3.2802 2.850 2.825 2.850 2.807 2.850 1,919,478 2.8334 0.92%
2024-03-19 0 3.270 3.250 3.270 3.250 3.350 5,622,105 18,498,557 3.2903 2.825 2.807 2.825 2.807 2.894 6,508,750 2.8421 -2.68%
2024-03-18 0 3.360 3.360 3.370 3.320 3.390 2,888,000 9,617,900 3.3303 2.902 2.902 2.911 2.868 2.928 3,343,458 2.8766 2.13%
2024-03-15 0 3.290 3.290 3.320 3.270 3.340 1,337,322 4,408,121 3.2962 2.842 2.842 2.868 2.825 2.885 1,548,227 2.8472 -1.50%
2024-03-14 0 3.340 3.320 3.340 3.320 3.400 1,413,200 4,741,976 3.3555 2.885 2.868 2.885 2.868 2.937 1,636,071 2.8984 -0.89%
2024-03-13 0 3.370 3.360 3.370 3.360 3.440 1,771,200 6,007,324 3.3917 2.911 2.902 2.911 2.902 2.971 2,050,530 2.9296 -1.75%
2024-03-12 0 3.430 3.430 3.440 3.380 3.440 4,062,800 13,846,080 3.4080 2.963 2.963 2.971 2.920 2.971 4,703,532 2.9438 1.48%
2024-03-11 0 3.380 3.370 3.380 3.320 3.380 1,749,600 5,884,544 3.3634 2.920 2.911 2.920 2.868 2.920 2,025,524 2.9052 1.20%
2024-03-08 0 3.340 3.310 3.340 3.290 3.340 1,311,600 4,349,670 3.3163 2.885 2.859 2.885 2.842 2.885 1,518,448 2.8645 1.21%
2024-03-07 0 3.300 3.280 3.300 3.280 3.360 1,810,000 5,989,268 3.3090 2.850 2.833 2.850 2.833 2.902 2,095,450 2.8582 -0.90%
2024-03-06 0 3.330 3.310 3.330 3.240 3.340 3,988,400 13,153,112 3.2978 2.876 2.859 2.876 2.799 2.885 4,617,398 2.8486 2.15%
2024-03-05 0 3.260 3.230 3.260 3.230 3.320 2,288,901 7,481,120 3.2684 2.816 2.790 2.816 2.790 2.868 2,649,877 2.8232 -2.10%
2024-03-04 0 3.330 3.300 3.330 3.300 3.380 1,689,200 5,607,940 3.3199 2.876 2.850 2.876 2.850 2.920 1,955,599 2.8676 -1.48%
2024-03-01 0 3.380 3.360 3.380 3.290 3.380 2,701,200 9,041,036 3.3470 2.920 2.902 2.920 2.842 2.920 3,127,198 2.8911 1.50%
2024-02-29 0 3.330 3.330 3.340 3.300 3.360 4,019,221 13,336,136 3.3181 2.876 2.876 2.885 2.850 2.902 4,653,080 2.8661 0.91%
2024-02-28 0 3.300 3.290 3.300 3.290 3.450 5,535,600 18,691,816 3.3767 2.850 2.842 2.850 2.842 2.980 6,408,602 2.9167 -2.08%
2024-02-27 0 3.370 3.350 3.370 3.260 3.370 3,726,400 12,358,912 3.3166 2.911 2.894 2.911 2.816 2.911 4,314,079 2.8648 2.12%
2024-02-26 0 3.300 3.290 3.300 3.290 3.360 3,838,518 12,767,355 3.3261 2.850 2.842 2.850 2.842 2.902 4,443,879 2.8730 -1.49%
2024-02-23 0 3.350 3.340 3.350 3.330 3.390 3,548,400 11,919,912 3.3592 2.894 2.885 2.894 2.876 2.928 4,108,007 2.9016 -0.30%
2024-02-22 0 3.360 3.350 3.360 3.280 3.360 4,765,760 15,881,718 3.3325 2.902 2.894 2.902 2.833 2.902 5,517,353 2.8785 0.90%
2024-02-21 0 3.330 3.310 3.330 3.230 3.390 6,513,919 21,732,662 3.3363 2.876 2.859 2.876 2.790 2.928 7,541,209 2.8819 1.83%
2024-02-20 0 3.270 3.240 3.270 3.180 3.270 2,206,000 7,144,816 3.2388 2.825 2.799 2.825 2.747 2.825 2,553,901 2.7976 2.51%
2024-02-19 0 3.190 3.180 3.190 3.140 3.290 1,860,000 5,911,204 3.1781 2.755 2.747 2.755 2.712 2.842 2,153,335 2.7451 -1.54%
2024-02-16 0 3.240 3.200 3.240 3.150 3.240 432,398 1,378,699 3.1885 2.799 2.764 2.799 2.721 2.799 500,590 2.7541 5.54%
2024-02-15 0 3.070 3.070 3.090 3.060 3.200 97,200 300,076 3.0872 2.652 2.652 2.669 2.643 2.764 112,529 2.6667 -1.60%
2024-02-14 0 3.120 3.110 3.120 3.050 3.150 469,600 1,457,696 3.1041 2.695 2.686 2.695 2.635 2.721 543,659 2.6813 -2.50%
2024-02-09 0 3.200 3.170 3.210 3.100 3.230 484,800 1,537,236 3.1709 2.764 2.738 2.773 2.678 2.790 561,256 2.7389 -1.84%
2024-02-08 0 3.260 3.240 3.260 3.200 3.320 2,195,600 7,170,544 3.2659 2.816 2.799 2.816 2.764 2.868 2,541,861 2.8210 0.93%
2024-02-07 0 3.230 3.190 3.230 3.170 3.260 3,466,600 11,149,512 3.2163 2.790 2.755 2.790 2.738 2.816 4,013,307 2.7781 1.89%
2024-02-06 0 3.170 3.160 3.170 3.040 3.170 3,332,000 10,406,008 3.1231 2.738 2.730 2.738 2.626 2.738 3,857,479 2.6976 5.32%
2024-02-05 0 3.010 3.010 3.020 2.980 3.090 2,076,075 6,274,319 3.0222 2.600 2.600 2.609 2.574 2.669 2,403,486 2.6105 -1.95%
2024-02-02 0 3.070 3.050 3.070 2.990 3.130 5,049,200 15,368,792 3.0438 2.652 2.635 2.652 2.583 2.704 5,845,494 2.6292 1.66%
2024-02-01 0 3.020 3.020 3.040 3.010 3.160 4,024,000 12,289,248 3.0540 2.609 2.609 2.626 2.600 2.730 4,658,613 2.6380 -0.66%
2024-01-31 0 3.040 3.040 3.050 3.010 3.170 3,696,400 11,307,408 3.0590 2.626 2.626 2.635 2.600 2.738 4,279,348 2.6423 -2.25%
2024-01-30 0 3.110 3.100 3.110 3.100 3.240 2,082,400 6,591,384 3.1653 2.686 2.678 2.686 2.678 2.799 2,410,809 2.7341 -4.60%
2024-01-29 0 3.260 3.250 3.260 3.240 3.330 1,525,200 5,016,496 3.2891 2.816 2.807 2.816 2.799 2.876 1,765,735 2.8410 -0.31%
2024-01-26 0 3.270 3.270 3.280 3.270 3.400 3,447,200 11,490,744 3.3334 2.825 2.825 2.833 2.825 2.937 3,990,847 2.8793 -1.51%
2024-01-25 0 3.320 3.320 3.360 3.200 3.350 3,636,064 11,953,042 3.2874 2.868 2.868 2.902 2.764 2.894 4,209,496 2.8395 2.47%
2024-01-24 0 3.240 3.230 3.240 3.020 3.250 4,005,600 12,622,712 3.1513 2.799 2.790 2.799 2.609 2.807 4,637,311 2.7220 5.88%
2024-01-23 0 3.060 3.060 3.090 2.940 3.110 2,799,600 8,510,856 3.0400 2.643 2.643 2.669 2.540 2.686 3,241,116 2.6259 2.68%
2024-01-22 0 2.980 2.980 2.990 2.940 3.070 2,685,200 8,037,216 2.9932 2.574 2.574 2.583 2.540 2.652 3,108,675 2.5854 -3.25%
2024-01-19 0 3.080 3.050 3.080 3.050 3.120 989,200 3,038,328 3.0715 2.660 2.635 2.660 2.635 2.695 1,145,204 2.6531 -0.96%
2024-01-18 0 3.110 3.070 3.110 3.030 3.120 3,137,600 9,608,966 3.0625 2.686 2.652 2.686 2.617 2.695 3,632,421 2.6453 1.97%
2024-01-17 0 3.050 3.050 3.080 3.040 3.240 5,950,136 18,521,225 3.1127 2.635 2.635 2.660 2.626 2.799 6,888,514 2.6887 -6.15%
2024-01-16 0 3.250 3.230 3.250 3.210 3.290 1,625,600 5,266,620 3.2398 2.807 2.790 2.807 2.773 2.842 1,881,968 2.7985 0.00%
2024-01-15 0 3.250 3.250 3.270 3.230 3.300 691,600 2,256,304 3.2624 2.807 2.807 2.825 2.790 2.850 800,670 2.8180 -0.31%
2024-01-12 0 3.260 3.260 3.290 3.250 3.300 1,090,400 3,576,160 3.2797 2.816 2.816 2.842 2.807 2.850 1,262,364 2.8329 0.00%
2024-01-11 0 3.260 3.260 3.290 3.220 3.330 1,451,600 4,761,508 3.2802 2.816 2.816 2.842 2.781 2.876 1,680,527 2.8333 0.00%
2024-01-10 0 3.260 3.240 3.260 3.240 3.300 1,493,600 4,891,204 3.2748 2.816 2.799 2.816 2.799 2.850 1,729,151 2.8287 -0.91%
2024-01-09 0 3.290 3.280 3.290 3.270 3.350 3,338,379 11,052,341 3.3107 2.842 2.833 2.842 2.825 2.894 3,864,864 2.8597 -0.60%
2024-01-08 0 3.310 3.310 3.320 3.300 3.410 1,275,600 4,264,916 3.3435 2.859 2.859 2.868 2.850 2.945 1,476,771 2.8880 -2.36%
2024-01-05 0 3.390 3.390 3.410 3.360 3.430 1,474,400 5,019,308 3.4043 2.928 2.928 2.945 2.902 2.963 1,706,923 2.9406 0.30%
2024-01-04 0 3.380 3.380 3.410 3.380 3.420 1,031,200 3,499,475 3.3936 2.920 2.920 2.945 2.920 2.954 1,193,827 2.9313 -1.17%
2024-01-03 0 3.420 3.420 3.430 3.380 3.440 779,600 2,664,020 3.4172 2.954 2.954 2.963 2.920 2.971 902,548 2.9517 -0.29%
2024-01-02 0 3.430 3.390 3.430 3.390 3.460 1,439,868 4,936,435 3.4284 2.963 2.928 2.963 2.928 2.989 1,666,945 2.9614 -0.58%
2023-12-29 0 3.450 3.450 3.460 3.400 3.460 2,274,400 7,794,996 3.4273 2.980 2.980 2.989 2.937 2.989 2,633,089 2.9604 0.58%
2023-12-28 0 3.430 3.430 3.440 3.340 3.470 2,256,920 7,709,134 3.4158 2.963 2.963 2.971 2.885 2.997 2,612,852 2.9505 2.69%
2023-12-27 0 3.340 3.330 3.340 3.260 3.370 1,386,000 4,606,384 3.3235 2.885 2.876 2.885 2.816 2.911 1,604,582 2.8708 2.14%
2023-12-22 0 3.270 3.270 3.280 3.260 3.370 1,782,000 5,902,960 3.3125 2.825 2.825 2.833 2.816 2.911 2,063,034 2.8613 -2.10%
2023-12-21 0 3.340 3.330 3.340 3.260 3.350 1,248,400 4,145,112 3.3203 2.885 2.876 2.885 2.816 2.894 1,445,281 2.8680 1.83%
2023-12-20 0 3.280 3.280 3.290 3.260 3.290 1,342,000 4,399,632 3.2784 2.833 2.833 2.842 2.816 2.842 1,553,643 2.8318 0.31%
2023-12-19 0 3.270 3.260 3.270 3.250 3.280 1,325,200 4,327,960 3.2659 2.825 2.816 2.825 2.807 2.833 1,534,193 2.8210 0.00%
2023-12-18 0 3.270 3.270 3.300 3.260 3.360 4,124,000 13,579,010 3.2927 2.825 2.825 2.850 2.816 2.902 4,774,383 2.8441 -1.80%
2023-12-15 0 3.330 3.330 3.370 3.330 3.410 2,030,400 6,817,828 3.3579 2.876 2.876 2.911 2.876 2.945 2,350,608 2.9005 0.60%
2023-12-14 0 3.310 3.310 3.320 3.310 3.410 1,479,600 4,937,628 3.3371 2.859 2.859 2.868 2.859 2.945 1,712,943 2.8825 -0.60%
2023-12-13 0 3.330 3.330 3.340 3.330 3.410 1,316,000 4,408,652 3.3500 2.876 2.876 2.885 2.876 2.945 1,523,542 2.8937 -2.92%
2023-12-12 0 3.430 3.400 3.430 3.350 3.430 1,288,000 4,380,936 3.4013 2.963 2.937 2.963 2.894 2.963 1,491,127 2.9380 1.48%
2023-12-11 0 3.380 3.350 3.380 3.280 3.380 2,974,800 9,918,476 3.3342 2.920 2.894 2.920 2.833 2.920 3,443,947 2.8800 0.00%
2023-12-08 0 3.380 3.380 3.390 3.320 3.380 1,864,000 6,264,676 3.3609 2.920 2.920 2.928 2.868 2.920 2,157,966 2.9030 0.60%
2023-12-07 0 3.360 3.340 3.360 3.320 3.370 860,681 2,881,375 3.3478 2.902 2.885 2.902 2.868 2.911 996,416 2.8917 0.00%
2023-12-06 0 3.360 3.350 3.360 3.360 3.420 1,978,553 6,713,717 3.3932 2.902 2.894 2.902 2.902 2.954 2,290,585 2.9310 -0.88%
2023-12-05 0 3.390 3.340 3.390 3.330 3.400 3,400,000 11,413,714 3.3570 2.928 2.885 2.928 2.876 2.937 3,936,204 2.8997 -0.29%
2023-12-04 0 3.400 3.400 3.410 3.390 3.490 3,312,800 11,403,700 3.4423 2.937 2.937 2.945 2.928 3.015 3,835,251 2.9734 -1.16%
2023-12-01 0 3.440 3.430 3.440 3.400 3.500 2,656,000 9,162,008 3.4496 2.971 2.963 2.971 2.937 3.023 3,074,870 2.9796 -0.58%
2023-11-30 0 3.460 3.440 3.460 3.420 3.480 1,476,214 5,084,911 3.4446 2.989 2.971 2.989 2.954 3.006 1,709,023 2.9753 0.29%
2023-11-29 0 3.450 3.420 3.450 3.420 3.520 2,158,800 7,465,568 3.4582 2.980 2.954 2.980 2.954 3.040 2,499,258 2.9871 -1.99%
2023-11-28 0 3.520 3.520 3.540 3.510 3.570 1,280,400 4,525,076 3.5341 3.040 3.040 3.058 3.032 3.084 1,482,328 3.0527 -1.68%
2023-11-27 0 3.580 3.560 3.580 3.550 3.630 1,502,400 5,376,548 3.5786 3.092 3.075 3.092 3.066 3.136 1,739,339 3.0911 -1.65%
2023-11-24 0 3.640 3.620 3.640 3.610 3.700 1,079,600 3,932,176 3.6423 3.144 3.127 3.144 3.118 3.196 1,249,860 3.1461 -1.09%
2023-11-23 0 3.680 3.680 3.700 3.630 3.710 1,430,400 5,263,368 3.6796 3.179 3.179 3.196 3.136 3.205 1,655,984 3.1784 0.00%
2023-11-22 0 3.680 3.660 3.680 3.630 3.690 699,600 2,559,836 3.6590 3.179 3.161 3.179 3.136 3.187 809,932 3.1606 -0.27%
2023-11-21 0 3.690 3.640 3.690 3.640 3.780 3,522,000 13,120,916 3.7254 3.187 3.144 3.187 3.144 3.265 4,077,444 3.2179 0.82%
2023-11-20 0 3.660 3.660 3.680 3.650 3.710 1,454,400 5,347,508 3.6768 3.161 3.161 3.179 3.153 3.205 1,683,769 3.1759 -0.81%
2023-11-17 0 3.690 3.690 3.700 3.670 3.720 1,104,400 4,078,476 3.6929 3.187 3.187 3.196 3.170 3.213 1,278,572 3.1899 -1.07%
2023-11-16 0 3.730 3.700 3.730 3.690 3.760 783,956 2,914,107 3.7172 3.222 3.196 3.222 3.187 3.248 907,591 3.2108 -0.53%
2023-11-15 0 3.750 3.750 3.760 3.730 3.780 2,010,600 7,543,194 3.7517 3.239 3.239 3.248 3.222 3.265 2,327,686 3.2406 1.08%
2023-11-14 0 3.710 3.690 3.710 3.660 3.770 1,707,200 6,341,976 3.7148 3.205 3.187 3.205 3.161 3.256 1,976,437 3.2088 1.37%
2023-11-13 0 3.660 3.660 3.670 3.610 3.670 702,000 2,556,464 3.6417 3.161 3.161 3.170 3.118 3.170 812,710 3.1456 0.83%
2023-11-10 0 3.630 3.610 3.630 3.590 3.630 1,086,800 3,926,850 3.6132 3.136 3.118 3.136 3.101 3.136 1,258,196 3.1210 0.00%
2023-11-09 0 3.630 3.630 3.660 3.630 3.710 761,200 2,799,268 3.6774 3.136 3.136 3.161 3.136 3.205 881,247 3.1765 -1.63%
2023-11-08 0 3.690 3.690 3.700 3.650 3.750 1,914,000 7,085,704 3.7020 3.187 3.187 3.196 3.153 3.239 2,215,851 3.1977 -1.60%
2023-11-07 0 3.750 3.740 3.750 3.740 3.800 1,547,841 5,818,011 3.7588 3.239 3.231 3.239 3.231 3.282 1,791,946 3.2468 -1.06%
2023-11-06 0 3.790 3.780 3.790 3.720 3.840 5,594,800 21,170,292 3.7839 3.274 3.265 3.274 3.213 3.317 6,477,139 3.2685 3.84%
2023-11-03 0 3.650 3.640 3.650 3.630 3.670 1,838,400 6,710,774 3.6503 3.153 3.144 3.153 3.136 3.170 2,128,328 3.1531 1.11%
2023-11-02 0 3.610 3.610 3.620 3.610 3.700 1,854,000 6,768,964 3.6510 3.118 3.118 3.127 3.118 3.196 2,146,389 3.1537 -2.17%
2023-11-01 0 3.690 3.680 3.690 3.630 3.710 2,326,000 8,533,990 3.6690 3.187 3.179 3.187 3.136 3.205 2,692,826 3.1692 1.37%
2023-10-31 0 3.640 3.590 3.640 3.550 3.640 2,734,800 9,854,636 3.6034 3.144 3.101 3.144 3.066 3.144 3,166,097 3.1126 1.39%
2023-10-30 0 3.590 3.580 3.590 3.490 3.590 2,976,000 10,587,850 3.5577 3.101 3.092 3.101 3.015 3.101 3,445,336 3.0731 1.13%
2023-10-27 0 3.550 3.550 3.560 3.440 3.570 1,581,200 5,582,452 3.5305 3.066 3.066 3.075 2.971 3.084 1,830,566 3.0496 1.72%
2023-10-26 0 3.490 3.470 3.490 3.430 3.500 796,400 2,762,172 3.4683 3.015 2.997 3.015 2.963 3.023 921,998 2.9959 0.58%
2023-10-25 0 3.470 3.430 3.470 3.420 3.580 3,732,000 12,968,752 3.4750 2.997 2.963 2.997 2.954 3.092 4,320,562 3.0016 -1.14%
2023-10-24 0 3.510 3.490 3.510 3.400 3.510 3,135,600 10,877,460 3.4690 3.032 3.015 3.032 2.937 3.032 3,630,106 2.9965 0.29%
2023-10-20 0 3.500 3.470 3.500 3.440 3.520 1,874,000 6,530,477 3.4848 3.023 2.997 3.023 2.971 3.040 2,169,543 3.0101 0.86%
2023-10-19 0 3.470 3.460 3.470 3.430 3.560 2,119,600 7,329,034 3.4577 2.997 2.989 2.997 2.963 3.075 2,453,876 2.9867 -0.86%
2023-10-18 0 3.500 3.500 3.510 3.480 3.580 4,110,800 14,491,652 3.5253 3.023 3.023 3.032 3.006 3.092 4,759,102 3.0450 0.00%
2023-10-17 0 3.500 3.470 3.500 3.380 3.560 5,309,200 18,418,110 3.4691 3.023 2.997 3.023 2.920 3.075 6,146,498 2.9965 -0.28%
2023-10-16 0 3.510 3.510 3.520 3.470 3.740 10,702,800 38,184,729 3.5677 3.032 3.032 3.040 2.997 3.231 12,390,706 3.0817 -6.90%
2023-10-13 0 3.770 3.770 3.790 3.760 3.840 1,406,400 5,315,345 3.7794 3.256 3.256 3.274 3.248 3.317 1,628,199 3.2646 -3.08%
2023-10-12 0 3.890 3.890 3.900 3.810 3.940 1,788,000 6,934,596 3.8784 3.360 3.360 3.369 3.291 3.403 2,069,980 3.3501 2.64%
2023-10-11 0 3.790 3.790 3.800 3.760 3.910 5,332,800 20,279,370 3.8028 3.274 3.274 3.282 3.248 3.377 6,173,819 3.2847 -2.82%
2023-10-10 0 3.900 3.880 3.900 3.840 4.020 1,447,600 5,636,603 3.8938 3.369 3.351 3.369 3.317 3.472 1,675,897 3.3633 0.78%
2023-10-09 0 3.870 3.830 3.870 3.680 3.910 2,106,800 8,104,192 3.8467 3.343 3.308 3.343 3.179 3.377 2,439,057 3.3227 1.57%
2023-10-06 0 3.810 3.810 3.890 3.810 3.960 1,006,400 3,897,668 3.8729 3.291 3.291 3.360 3.291 3.421 1,165,116 3.3453 1.87%
2023-10-05 0 3.740 3.740 3.810 3.700 3.870 856,800 3,241,412 3.7832 3.231 3.231 3.291 3.196 3.343 991,923 3.2678 1.36%
2023-10-04 0 3.690 3.690 3.730 3.690 3.780 1,169,600 4,346,852 3.7165 3.187 3.187 3.222 3.187 3.265 1,354,054 3.2103 -2.38%
2023-10-03 0 3.780 3.760 3.780 3.740 4.000 604,400 2,286,136 3.7825 3.265 3.248 3.265 3.231 3.455 699,718 3.2672 -4.30%
2023-09-29 0 3.950 3.950 3.980 3.950 4.040 430,400 1,705,656 3.9630 3.412 3.412 3.438 3.412 3.490 498,277 3.4231 -0.75%
2023-09-28 0 3.980 3.970 3.980 3.950 4.040 1,760,400 7,017,976 3.9866 3.438 3.429 3.438 3.412 3.490 2,038,027 3.4435 -0.25%
2023-09-27 0 3.990 3.990 4.000 3.950 4.030 1,499,600 5,999,465 4.0007 3.446 3.446 3.455 3.412 3.481 1,736,097 3.4557 0.76%
2023-09-26 0 3.960 3.960 4.020 3.960 4.090 2,339,200 9,426,796 4.0299 3.421 3.421 3.472 3.421 3.533 2,708,108 3.4810 -2.46%
2023-09-25 0 4.060 4.060 4.080 4.060 4.170 1,351,600 5,550,052 4.1063 3.507 3.507 3.524 3.507 3.602 1,564,757 3.5469 -3.33%
2023-09-22 0 4.200 4.170 4.200 4.060 4.200 1,568,000 6,497,372 4.1437 3.628 3.602 3.628 3.507 3.628 1,815,284 3.5793 3.70%
2023-09-21 0 4.050 4.050 4.070 4.050 4.180 1,499,200 6,130,680 4.0893 3.498 3.498 3.516 3.498 3.611 1,735,634 3.5322 -1.94%
2023-09-20 0 4.130 4.120 4.130 4.120 4.200 1,718,000 7,116,200 4.1421 3.567 3.559 3.567 3.559 3.628 1,988,940 3.5779 -0.96%
2023-09-19 0 4.170 4.170 4.190 4.160 4.250 905,200 3,788,188 4.1849 3.602 3.602 3.619 3.593 3.671 1,047,956 3.6148 -0.71%
2023-09-18 0 4.200 4.180 4.200 4.160 4.230 1,811,600 7,608,422 4.1998 3.628 3.611 3.628 3.593 3.654 2,097,302 3.6277 0.24%
2023-09-15 0 4.190 4.190 4.210 4.180 4.270 3,506,400 14,811,264 4.2241 3.619 3.619 3.636 3.611 3.688 4,059,384 3.6486 -0.48%
2023-09-14 0 4.210 4.210 4.220 4.180 4.260 1,417,100 5,989,653 4.2267 3.636 3.636 3.645 3.611 3.680 1,640,586 3.6509 -0.47%
2023-09-13 0 4.230 4.180 4.230 4.160 4.250 1,676,400 7,044,568 4.2022 3.654 3.611 3.654 3.593 3.671 1,940,780 3.6298 0.00%
2023-09-12 0 4.230 4.220 4.230 4.200 4.300 4,578,575 19,370,800 4.2307 3.654 3.645 3.654 3.628 3.714 5,300,648 3.6544 -1.63%
2023-09-11 0 4.300 4.300 4.310 4.210 4.350 2,303,200 9,890,808 4.2944 3.714 3.714 3.723 3.636 3.757 2,666,431 3.7094 0.94%
2023-09-07 0 4.260 4.260 4.270 4.250 4.380 2,293,200 9,826,580 4.2851 3.680 3.680 3.688 3.671 3.783 2,654,854 3.7014 -1.39%
2023-09-06 0 4.320 4.320 4.330 4.300 4.360 1,453,600 6,289,396 4.3268 3.732 3.732 3.740 3.714 3.766 1,682,843 3.7374 -0.69%
2023-09-05 0 4.350 4.330 4.350 4.320 4.430 1,996,000 8,708,087 4.3628 3.757 3.740 3.757 3.732 3.827 2,310,783 3.7685 -2.68%
2023-09-04 0 4.470 4.410 4.470 4.350 4.490 2,179,488 9,675,884 4.4395 3.861 3.809 3.861 3.757 3.878 2,523,208 3.8348 2.52%
2023-08-31 0 4.360 4.340 4.360 4.320 4.570 4,320,501 18,949,102 4.3859 3.766 3.749 3.766 3.732 3.947 5,001,874 3.7884 -3.33%
2023-08-30 0 4.510 4.510 4.520 4.510 4.710 2,344,000 10,745,248 4.5842 3.896 3.896 3.904 3.896 4.068 2,713,665 3.9597 -3.01%
2023-08-29 0 4.650 4.610 4.650 4.460 4.650 4,081,969 18,721,196 4.5863 4.017 3.982 4.017 3.852 4.017 4,725,724 3.9616 2.20%
2023-08-28 0 4.550 4.490 4.550 4.490 5.050 13,700,400 64,123,312 4.6804 3.930 3.878 3.930 3.878 4.362 15,861,048 4.0428 2.02%
2023-08-25 0 4.460 4.440 4.460 4.340 4.470 2,759,600 12,170,980 4.4104 3.852 3.835 3.852 3.749 3.861 3,194,808 3.8096 3.00%
2023-08-24 0 4.330 4.330 4.340 4.320 4.430 2,043,200 8,928,036 4.3696 3.740 3.740 3.749 3.732 3.827 2,365,427 3.7744 1.17%
2023-08-23 0 4.280 4.280 4.290 4.280 4.400 1,131,200 4,880,516 4.3145 3.697 3.697 3.706 3.697 3.801 1,309,598 3.7267 -2.28%
2023-08-22 0 4.380 4.360 4.380 4.280 4.410 3,001,200 13,027,832 4.3409 3.783 3.766 3.783 3.697 3.809 3,474,510 3.7495 0.92%
2023-08-21 0 4.340 4.310 4.340 4.280 4.510 3,409,600 14,897,724 4.3693 3.749 3.723 3.749 3.697 3.896 3,947,318 3.7741 -3.77%
2023-08-18 0 4.510 4.510 4.520 4.510 4.720 1,802,400 8,274,876 4.5910 3.896 3.896 3.904 3.896 4.077 2,086,651 3.9656 -1.74%
2023-08-17 0 4.590 4.580 4.590 4.510 4.650 1,976,000 9,056,800 4.5834 3.965 3.956 3.965 3.896 4.017 2,287,629 3.9590 -1.71%
2023-08-16 0 4.670 4.660 4.670 4.610 4.750 1,610,000 7,503,724 4.6607 4.034 4.025 4.034 3.982 4.103 1,863,908 4.0258 -0.21%
2023-08-15 0 4.680 4.640 4.680 4.550 4.700 3,202,000 14,826,644 4.6304 4.042 4.008 4.042 3.930 4.060 3,706,978 3.9997 1.52%
2023-08-14 0 4.610 4.580 4.610 4.550 4.660 3,805,600 17,469,624 4.5905 3.982 3.956 3.982 3.930 4.025 4,405,769 3.9652 -1.91%
2023-08-11 0 4.700 4.680 4.700 4.670 4.900 2,594,401 12,280,900 4.7336 4.060 4.042 4.060 4.034 4.233 3,003,556 4.0888 -3.89%
2023-08-10 0 4.890 4.880 4.890 4.810 4.910 1,603,600 7,799,170 4.8635 4.224 4.215 4.224 4.155 4.241 1,856,499 4.2010 1.45%
2023-08-09 0 4.820 4.810 4.820 4.780 4.870 1,936,000 9,335,632 4.8221 4.163 4.155 4.163 4.129 4.207 2,241,321 4.1652 -0.21%
2023-08-08 0 4.830 4.820 4.830 4.610 4.910 5,340,800 25,664,831 4.8054 4.172 4.163 4.172 3.982 4.241 6,183,081 4.1508 0.42%
2023-08-07 0 4.810 4.810 4.820 4.780 4.990 4,043,200 19,491,102 4.8207 4.155 4.155 4.163 4.129 4.310 4,680,841 4.1640 -3.02%
2023-08-04 0 4.960 4.950 4.960 4.880 5.150 14,759,600 73,805,288 5.0005 4.284 4.276 4.284 4.215 4.448 17,087,291 4.3193 0.20%
2023-08-03 0 4.950 4.920 4.950 4.740 5.000 7,702,000 37,909,341 4.9220 4.276 4.250 4.276 4.094 4.319 8,916,659 4.2515 2.06%
2023-08-02 0 4.850 4.800 4.850 4.750 4.930 4,234,800 20,528,456 4.8476 4.189 4.146 4.189 4.103 4.258 4,902,657 4.1872 0.41%
2023-08-01 0 4.830 4.810 4.830 4.680 4.930 11,210,400 53,614,388 4.7826 4.172 4.155 4.172 4.042 4.258 12,978,358 4.1311 -0.82%
2023-07-31 0 4.870 4.800 4.870 4.780 5.000 15,570,000 76,089,300 4.8869 4.207 4.146 4.207 4.129 4.319 18,025,497 4.2212 2.31%
2023-07-28 0 4.760 4.740 4.760 4.410 4.840 11,834,400 55,645,756 4.7020 4.112 4.094 4.112 3.809 4.181 13,700,767 4.0615 6.73%
2023-07-27 0 4.460 4.440 4.460 4.430 4.520 1,796,000 8,027,452 4.4696 3.852 3.835 3.852 3.827 3.904 2,079,242 3.8608 -0.45%
2023-07-26 0 4.480 4.430 4.480 4.430 4.570 2,686,400 11,991,828 4.4639 3.870 3.827 3.870 3.827 3.947 3,110,064 3.8558 -0.44%
2023-07-25 0 4.500 4.500 4.530 4.370 4.550 7,085,200 31,720,580 4.4770 3.887 3.887 3.913 3.775 3.930 8,202,585 3.8671 4.90%
2023-07-24 0 4.290 4.240 4.290 4.220 4.300 1,403,387 5,969,569 4.2537 3.706 3.662 3.706 3.645 3.714 1,624,711 3.6742 -0.46%
2023-07-21 0 4.310 4.310 4.320 4.300 4.450 1,098,800 4,756,436 4.3288 3.723 3.723 3.732 3.714 3.844 1,272,088 3.7391 -1.60%
2023-07-20 0 4.380 4.330 4.380 4.300 4.440 1,056,000 4,612,156 4.3676 3.783 3.740 3.783 3.714 3.835 1,222,539 3.7726 -0.23%
2023-07-19 0 4.390 4.350 4.390 4.260 4.390 2,575,200 11,170,188 4.3376 3.792 3.757 3.792 3.680 3.792 2,981,327 3.7467 0.46%
2023-07-18 0 4.370 4.310 4.370 4.280 4.380 2,562,397 11,072,467 4.3211 3.775 3.723 3.775 3.697 3.783 2,966,505 3.7325 -0.23%
2023-07-14 0 4.380 4.350 4.380 4.350 4.410 1,122,800 4,919,395 4.3814 3.783 3.757 3.783 3.757 3.809 1,299,873 3.7845 -0.68%
2023-07-13 0 4.410 4.400 4.420 4.320 4.430 1,845,600 8,120,560 4.4000 3.809 3.801 3.818 3.732 3.827 2,136,664 3.8006 2.32%
2023-07-12 0 4.310 4.310 4.330 4.310 4.380 740,400 3,210,232 4.3358 3.723 3.723 3.740 3.723 3.783 857,166 3.7452 -1.15%
2023-07-11 0 4.360 4.330 4.360 4.310 4.390 997,600 4,349,272 4.3597 3.766 3.740 3.766 3.723 3.792 1,154,928 3.7658 -0.46%
2023-07-10 0 4.380 4.330 4.380 4.280 4.390 1,887,200 8,194,614 4.3422 3.783 3.740 3.783 3.697 3.792 2,184,825 3.7507 1.39%
2023-07-07 0 4.320 4.290 4.320 4.200 4.360 1,830,000 7,892,498 4.3128 3.732 3.706 3.732 3.628 3.766 2,118,604 3.7253 -0.46%
2023-07-06 0 4.340 4.300 4.340 4.280 4.370 978,400 4,236,020 4.3295 3.749 3.714 3.749 3.697 3.775 1,132,700 3.7398 0.00%
2023-07-05 0 4.340 4.320 4.340 4.310 4.350 614,000 2,657,504 4.3282 3.749 3.732 3.749 3.723 3.757 710,832 3.7386 0.00%
2023-07-04 0 4.340 4.340 4.350 4.340 4.400 1,094,400 4,782,580 4.3700 3.749 3.749 3.757 3.749 3.801 1,266,994 3.7747 -0.46%
2023-07-03 0 4.360 4.350 4.360 4.280 4.360 2,138,800 9,282,028 4.3398 3.766 3.757 3.766 3.697 3.766 2,476,104 3.7486 1.63%
2023-06-30 0 4.290 4.270 4.290 4.210 4.290 1,437,506 6,116,979 4.2553 3.706 3.688 3.706 3.636 3.706 1,664,211 3.6756 1.90%
2023-06-29 0 4.210 4.190 4.210 4.180 4.240 994,706 4,185,227 4.2075 3.636 3.619 3.636 3.611 3.662 1,151,578 3.6343 -0.71%
2023-06-28 0 4.240 4.220 4.240 4.200 4.290 1,607,200 6,779,888 4.2184 3.662 3.645 3.662 3.628 3.706 1,860,667 3.6438 -0.93%
2023-06-27 0 4.280 4.280 4.290 4.180 4.290 3,787,200 16,050,601 4.2381 3.697 3.697 3.706 3.611 3.706 4,384,468 3.6608 1.90%
2023-06-26 0 4.200 4.140 4.200 4.140 4.230 2,594,000 10,845,992 4.1812 3.628 3.576 3.628 3.576 3.654 3,003,092 3.6116 0.72%
2023-06-23 0 4.170 4.130 4.170 4.120 4.210 880,800 3,668,864 4.1654 3.602 3.567 3.602 3.559 3.636 1,019,708 3.5980 -0.95%
2023-06-21 0 4.210 4.200 4.210 4.180 4.350 2,737,600 11,550,535 4.2192 3.636 3.628 3.636 3.611 3.757 3,169,338 3.6445 -2.77%
2023-06-20 0 4.330 4.280 4.330 4.270 4.330 1,919,600 8,253,560 4.2996 3.740 3.697 3.740 3.688 3.740 2,222,334 3.7139 -0.23%
2023-06-19 0 4.340 4.300 4.340 4.280 4.350 1,804,400 7,773,932 4.3083 3.749 3.714 3.749 3.697 3.757 2,088,966 3.7214 -0.23%
2023-06-16 0 4.350 4.340 4.350 4.300 4.420 3,204,800 13,977,876 4.3615 3.757 3.749 3.757 3.714 3.818 3,710,219 3.7674 -0.23%
2023-06-15 0 4.360 4.330 4.360 4.240 4.360 1,821,200 7,844,416 4.3073 3.766 3.740 3.766 3.662 3.766 2,108,416 3.7205 1.87%
2023-06-14 0 4.280 4.240 4.280 4.220 4.350 3,871,600 16,489,820 4.2592 3.697 3.662 3.697 3.645 3.757 4,482,178 3.6790 -0.47%
2023-06-13 0 4.300 4.280 4.300 4.240 4.300 920,800 3,933,222 4.2715 3.714 3.697 3.714 3.662 3.714 1,066,017 3.6896 0.47%
2023-06-12 0 4.280 4.260 4.280 4.240 4.360 1,513,200 6,452,794 4.2643 3.697 3.680 3.697 3.662 3.766 1,751,842 3.6834 -0.70%
2023-06-09 0 4.310 4.310 4.320 4.310 4.440 3,469,200 15,173,797 4.3739 3.723 3.723 3.732 3.723 3.835 4,016,317 3.7780 -1.37%
2023-06-08 0 4.370 4.300 4.370 4.230 4.380 1,331,600 5,734,770 4.3067 3.775 3.714 3.775 3.654 3.783 1,541,603 3.7200 2.34%
2023-06-07 0 4.270 4.270 4.290 4.180 4.320 1,990,000 8,493,856 4.2683 3.688 3.688 3.706 3.611 3.732 2,303,837 3.6868 1.43%
2023-06-06 0 4.210 4.210 4.250 4.200 4.320 1,403,600 6,004,104 4.2776 3.636 3.636 3.671 3.628 3.732 1,624,957 3.6949 -1.64%
2023-06-05 0 4.280 4.260 4.280 4.190 4.300 2,521,600 10,674,064 4.2331 3.697 3.680 3.697 3.619 3.714 2,919,274 3.6564 0.00%
2023-06-02 0 4.280 4.250 4.280 4.200 4.300 2,358,000 10,066,988 4.2693 3.697 3.671 3.697 3.628 3.714 2,729,873 3.6877 2.39%
2023-06-01 0 4.180 4.180 4.210 4.130 4.260 1,841,600 7,766,752 4.2174 3.611 3.611 3.636 3.567 3.680 2,132,033 3.6429 0.00%
2023-05-31 0 4.180 4.110 4.180 4.110 4.230 2,829,200 11,729,584 4.1459 3.611 3.550 3.611 3.550 3.654 3,275,384 3.5811 -1.42%
2023-05-30 0 4.240 4.240 4.260 4.230 4.360 1,986,400 8,495,147 4.2767 3.662 3.662 3.680 3.654 3.766 2,299,669 3.6941 -1.17%
2023-05-29 0 4.290 4.280 4.290 4.250 4.470 3,091,600 13,370,556 4.3248 3.706 3.697 3.706 3.671 3.861 3,579,167 3.7357 -2.05%
2023-05-25 0 4.380 4.320 4.380 4.300 4.380 3,304,400 14,338,744 4.3393 3.783 3.732 3.783 3.714 3.783 3,825,527 3.7482 -1.13%
2023-05-24 0 4.430 4.390 4.430 4.350 4.430 2,575,600 11,332,806 4.4001 3.827 3.792 3.827 3.757 3.827 2,981,790 3.8007 -0.23%
2023-05-23 0 4.440 4.440 4.450 4.400 4.580 2,846,000 12,645,928 4.4434 3.835 3.835 3.844 3.801 3.956 3,294,834 3.8381 0.23%
2023-05-22 0 4.600 4.600 4.610 4.580 4.660 2,674,000 12,320,056 4.6074 3.826 3.826 3.835 3.810 3.876 3,214,669 3.8324 -1.29%
2023-05-19 0 4.660 4.630 4.660 4.620 4.830 1,651,786 7,692,871 4.6573 3.876 3.851 3.876 3.843 4.018 1,985,768 3.8740 -1.89%
2023-05-18 0 4.750 4.740 4.750 4.730 4.860 5,152,000 24,637,737 4.7822 3.951 3.943 3.951 3.934 4.043 6,193,707 3.9779 -0.63%
2023-05-17 0 4.780 4.730 4.780 4.720 4.860 3,778,800 18,087,944 4.7867 3.976 3.934 3.976 3.926 4.043 4,542,853 3.9816 -1.24%
2023-05-16 0 4.840 4.770 4.840 4.750 4.920 4,673,600 22,525,058 4.8196 4.026 3.968 4.026 3.951 4.093 5,618,577 4.0090 1.89%
2023-05-15 0 4.750 4.730 4.750 4.590 4.810 3,933,574 18,448,313 4.6900 3.951 3.934 3.951 3.818 4.001 4,728,922 3.9012 0.21%
2023-05-12 0 4.740 4.700 4.740 4.700 4.850 2,536,800 12,017,712 4.7374 3.943 3.910 3.943 3.910 4.034 3,049,727 3.9406 -1.46%
2023-05-11 0 4.810 4.790 4.810 4.720 4.850 3,232,400 15,539,146 4.8073 4.001 3.984 4.001 3.926 4.034 3,885,974 3.9988 0.42%
2023-05-10 0 4.790 4.780 4.790 4.730 5.100 7,394,000 35,752,777 4.8354 3.984 3.976 3.984 3.934 4.242 8,889,027 4.0221 -6.08%
2023-05-09 0 5.100 5.050 5.100 5.010 5.290 15,030,400 77,682,364 5.1683 4.242 4.201 4.242 4.167 4.400 18,069,467 4.2991 0.99%
2023-05-08 0 5.050 5.020 5.050 4.860 5.050 12,368,800 61,309,609 4.9568 4.201 4.176 4.201 4.043 4.201 14,869,705 4.1231 3.91%
2023-05-05 0 4.860 4.840 4.860 4.780 4.950 6,810,000 33,215,760 4.8775 4.043 4.026 4.043 3.976 4.117 8,186,946 4.0572 2.32%
2023-05-04 0 4.750 4.750 4.760 4.620 4.790 2,385,600 11,311,968 4.7418 3.951 3.951 3.959 3.843 3.984 2,867,956 3.9443 1.93%
2023-05-03 0 4.660 4.630 4.690 4.590 4.720 741,600 3,447,185 4.6483 3.876 3.851 3.901 3.818 3.926 891,548 3.8665 -1.69%
2023-05-02 0 4.740 4.730 4.740 4.630 4.780 722,400 3,400,330 4.7070 3.943 3.934 3.943 3.851 3.976 868,465 3.9153 1.50%
2023-04-28 0 4.670 4.660 4.670 4.650 4.770 4,744,800 22,338,171 4.7079 3.885 3.876 3.885 3.868 3.968 5,704,173 3.9161 1.74%
2023-04-27 0 4.590 4.570 4.590 4.460 4.660 1,451,200 6,623,844 4.5644 3.818 3.801 3.818 3.710 3.876 1,744,625 3.7967 1.10%
2023-04-26 0 4.540 4.530 4.540 4.400 4.570 2,192,400 9,856,040 4.4955 3.776 3.768 3.776 3.660 3.801 2,635,692 3.7395 1.34%
2023-04-25 0 4.480 4.470 4.480 4.450 4.580 3,961,600 17,828,088 4.5002 3.727 3.718 3.727 3.702 3.810 4,762,614 3.7433 -0.44%
2023-04-24 0 4.500 4.500 4.540 4.480 4.630 1,854,400 8,400,660 4.5301 3.743 3.743 3.776 3.727 3.851 2,229,350 3.7682 -1.75%
2023-04-21 0 4.580 4.550 4.580 4.530 4.730 4,038,400 18,688,742 4.6278 3.810 3.785 3.810 3.768 3.934 4,854,943 3.8494 -2.97%
2023-04-20 0 4.720 4.700 4.720 4.650 4.750 2,673,200 12,551,500 4.6953 3.926 3.910 3.926 3.868 3.951 3,213,707 3.9056 0.00%
2023-04-19 0 4.720 4.700 4.720 4.670 4.760 2,233,200 10,529,725 4.7151 3.926 3.910 3.926 3.885 3.959 2,684,741 3.9221 -0.21%
2023-04-18 0 4.730 4.710 4.730 4.680 4.830 3,672,000 17,432,678 4.7475 3.934 3.918 3.934 3.893 4.018 4,414,459 3.9490 -1.25%
2023-04-17 0 4.790 4.780 4.790 4.620 4.820 10,328,000 49,159,064 4.7598 3.984 3.976 3.984 3.843 4.009 12,416,266 3.9592 3.01%
2023-04-14 0 4.650 4.630 4.650 4.600 4.700 2,199,343 10,212,423 4.6434 3.868 3.851 3.868 3.826 3.910 2,644,038 3.8624 -0.21%
2023-04-13 0 4.660 4.650 4.660 4.570 4.660 2,902,400 13,384,090 4.6114 3.876 3.868 3.876 3.801 3.876 3,489,250 3.8358 -0.64%
2023-04-12 0 4.690 4.650 4.690 4.600 4.730 4,303,600 20,045,700 4.6579 3.901 3.868 3.901 3.826 3.934 5,173,765 3.8745 0.21%
2023-04-11 0 4.680 4.660 4.680 4.540 4.820 21,196,400 98,888,457 4.6653 3.893 3.876 3.893 3.776 4.009 25,482,199 3.8807 6.36%
2023-04-06 0 4.400 4.390 4.400 4.390 4.480 1,663,787 7,354,696 4.4205 3.660 3.652 3.660 3.652 3.727 2,000,196 3.6770 -2.00%
2023-04-04 0 4.490 4.480 4.490 4.380 4.530 3,304,000 14,752,665 4.4651 3.735 3.727 3.735 3.643 3.768 3,972,051 3.7141 0.00%
2023-04-03 0 4.490 4.460 4.490 4.190 4.540 12,114,400 53,244,744 4.3952 3.735 3.710 3.735 3.485 3.776 14,563,867 3.6559 6.65%
2023-03-31 0 4.210 4.200 4.210 4.160 4.280 1,830,400 7,739,164 4.2281 3.502 3.494 3.502 3.460 3.560 2,200,497 3.5170 0.00%
2023-03-30 0 4.210 4.180 4.210 4.060 4.230 2,042,172 8,427,849 4.1269 3.502 3.477 3.502 3.377 3.519 2,455,088 3.4328 1.20%
2023-03-29 0 4.160 4.140 4.160 4.110 4.220 1,436,987 5,986,497 4.1660 3.460 3.444 3.460 3.419 3.510 1,727,538 3.4653 -0.24%
2023-03-28 0 4.170 4.160 4.180 4.100 4.180 951,600 3,952,174 4.1532 3.469 3.460 3.477 3.410 3.477 1,144,008 3.4547 0.48%
2023-03-27 0 4.150 4.100 4.150 4.100 4.220 1,341,600 5,571,970 4.1532 3.452 3.410 3.452 3.410 3.510 1,612,864 3.4547 -1.89%
2023-03-24 0 4.230 4.190 4.230 4.180 4.260 1,400,961 5,906,534 4.2161 3.519 3.485 3.519 3.477 3.544 1,684,228 3.5070 -0.24%
2023-03-23 0 4.240 4.240 4.270 4.170 4.270 1,792,800 7,591,724 4.2346 3.527 3.527 3.552 3.469 3.552 2,155,295 3.5224 0.47%
2023-03-22 0 4.220 4.210 4.220 4.180 4.230 2,301,600 9,678,232 4.2050 3.510 3.502 3.510 3.477 3.519 2,766,971 3.4978 1.69%
2023-03-21 0 4.150 4.130 4.150 4.070 4.170 1,857,600 7,664,648 4.1261 3.452 3.435 3.452 3.385 3.469 2,233,197 3.4321 0.73%
2023-03-20 0 4.120 4.120 4.130 4.070 4.170 1,893,600 7,795,480 4.1168 3.427 3.427 3.435 3.385 3.469 2,276,476 3.4244 0.49%
2023-03-17 0 4.100 4.100 4.140 4.100 4.250 8,416,374 35,101,052 4.1706 3.410 3.410 3.444 3.410 3.535 10,118,120 3.4691 -0.97%
2023-03-16 0 4.140 4.130 4.140 4.120 4.200 1,106,187 4,590,839 4.1501 3.444 3.435 3.444 3.427 3.494 1,329,852 3.4521 -1.90%
2023-03-15 0 4.220 4.220 4.260 4.180 4.300 2,712,000 11,494,052 4.2382 3.510 3.510 3.544 3.477 3.577 3,260,352 3.5254 1.69%
2023-03-14 0 4.150 4.110 4.150 4.070 4.220 2,856,000 11,761,600 4.1182 3.452 3.419 3.452 3.385 3.510 3,433,468 3.4256 -0.72%
2023-03-13 0 4.180 4.180 4.220 4.140 4.230 2,799,600 11,744,004 4.1949 3.477 3.477 3.510 3.444 3.519 3,365,664 3.4894 0.72%
2023-03-10 0 4.150 4.120 4.150 4.090 4.240 4,382,800 18,111,476 4.1324 3.452 3.427 3.452 3.402 3.527 5,268,979 3.4374 -1.89%
2023-03-09 0 4.230 4.230 4.250 4.210 4.360 1,767,600 7,588,658 4.2932 3.519 3.519 3.535 3.502 3.627 2,124,999 3.5711 -2.53%
2023-03-08 0 4.340 4.310 4.340 4.250 4.430 3,466,400 14,924,048 4.3053 3.610 3.585 3.610 3.535 3.685 4,167,288 3.5812 -2.47%
2023-03-07 0 4.450 4.450 4.460 4.390 4.580 3,882,800 17,397,268 4.4806 3.702 3.702 3.710 3.652 3.810 4,667,881 3.7270 0.00%
2023-03-06 0 4.450 4.440 4.450 4.410 4.570 1,578,800 7,073,577 4.4804 3.702 3.693 3.702 3.668 3.801 1,898,025 3.7268 -0.45%
2023-03-03 0 4.470 4.460 4.470 4.420 4.510 1,692,400 7,567,222 4.4713 3.718 3.710 3.718 3.677 3.751 2,034,594 3.7193 0.90%
2023-03-02 0 4.430 4.430 4.440 4.400 4.470 1,552,000 6,884,732 4.4360 3.685 3.685 3.693 3.660 3.718 1,865,806 3.6900 0.00%
2023-03-01 0 4.430 4.430 4.460 4.330 4.470 2,776,800 12,280,244 4.4224 3.685 3.685 3.710 3.602 3.718 3,338,254 3.6786 2.07%
2023-02-28 0 4.340 4.290 4.340 4.250 4.360 3,621,600 15,614,380 4.3115 3.610 3.568 3.610 3.535 3.627 4,353,868 3.5863 1.40%
2023-02-27 0 4.280 4.270 4.280 4.230 4.330 1,388,000 5,948,251 4.2855 3.560 3.552 3.560 3.519 3.602 1,668,646 3.5647 -1.38%
2023-02-24 0 4.340 4.340 4.350 4.310 4.430 1,895,200 8,228,716 4.3419 3.610 3.610 3.618 3.585 3.685 2,278,399 3.6116 -1.81%
2023-02-23 0 4.420 4.420 4.430 4.370 4.510 2,516,374 11,217,592 4.4578 3.677 3.677 3.685 3.635 3.751 3,025,171 3.7081 2.08%
2023-02-22 0 4.330 4.330 4.370 4.330 4.510 3,427,600 15,015,352 4.3807 3.602 3.602 3.635 3.602 3.751 4,120,642 3.6439 -3.56%
2023-02-21 0 4.490 4.490 4.510 4.450 4.560 2,866,400 12,920,312 4.5075 3.735 3.735 3.751 3.702 3.793 3,445,971 3.7494 -0.66%
2023-02-20 0 4.520 4.510 4.520 4.320 4.570 4,423,600 19,772,856 4.4699 3.760 3.751 3.760 3.593 3.801 5,318,028 3.7181 5.12%
2023-02-17 0 4.300 4.250 4.300 4.240 4.360 2,558,000 10,948,244 4.2800 3.577 3.535 3.577 3.527 3.627 3,075,214 3.5602 0.00%
2023-02-16 0 4.300 4.300 4.310 4.290 4.490 4,474,000 19,608,744 4.3828 3.577 3.577 3.585 3.568 3.735 5,378,619 3.6457 -0.92%
2023-02-15 0 4.340 4.330 4.340 4.310 4.490 3,811,600 16,638,816 4.3653 3.610 3.602 3.610 3.585 3.735 4,582,285 3.6311 -3.34%
2023-02-14 0 4.490 4.470 4.490 4.460 4.570 1,335,600 6,009,698 4.4996 3.735 3.718 3.735 3.710 3.801 1,605,651 3.7428 0.00%
2023-02-13 0 4.490 4.490 4.510 4.430 4.570 2,250,400 10,151,704 4.5111 3.735 3.735 3.751 3.685 3.801 2,705,419 3.7524 0.90%
2023-02-10 0 4.450 4.450 4.490 4.430 4.580 993,200 4,458,004 4.4885 3.702 3.702 3.735 3.685 3.810 1,194,020 3.7336 -2.41%
2023-02-09 0 4.560 4.560 4.570 4.480 4.600 2,766,400 12,524,776 4.5275 3.793 3.793 3.801 3.727 3.826 3,325,751 3.7660 1.79%
2023-02-08 0 4.480 4.480 4.490 4.440 4.580 2,638,000 11,848,520 4.4915 3.727 3.727 3.735 3.693 3.810 3,171,390 3.7361 -1.54%
2023-02-07 0 4.550 4.540 4.550 4.450 4.580 4,305,787 19,457,477 4.5189 3.785 3.776 3.785 3.702 3.810 5,176,394 3.7589 1.34%
2023-02-06 0 4.490 4.470 4.490 4.410 4.610 5,434,600 24,331,130 4.4771 3.735 3.718 3.735 3.668 3.835 6,533,447 3.7241 -3.44%
2023-02-03 0 4.650 4.590 4.650 4.550 4.730 4,396,372 20,281,016 4.6131 3.868 3.818 3.868 3.785 3.934 5,285,295 3.8373 -1.69%
2023-02-02 0 4.730 4.730 4.750 4.700 4.970 9,540,600 45,604,438 4.7800 3.934 3.934 3.951 3.910 4.134 11,469,658 3.9761 -2.67%
2023-02-01 0 4.860 4.800 4.860 4.580 4.900 7,448,667 35,147,776 4.7187 4.043 3.993 4.043 3.810 4.076 8,954,748 3.9250 5.19%
2023-01-31 0 4.620 4.610 4.620 4.520 4.740 4,441,600 20,462,541 4.6070 3.843 3.835 3.843 3.760 3.943 5,339,668 3.8322 -0.43%
2023-01-30 0 4.640 4.640 4.650 4.630 4.900 11,704,000 55,454,018 4.7380 3.860 3.860 3.868 3.851 4.076 14,070,486 3.9412 -4.53%
2023-01-27 0 4.860 4.860 4.870 4.810 4.980 1,146,033 5,577,314 4.8666 4.043 4.043 4.051 4.001 4.142 1,377,755 4.0481 -2.02%
2023-01-26 0 4.960 4.950 4.960 4.880 4.990 2,137,200 10,566,892 4.9443 4.126 4.117 4.126 4.059 4.151 2,569,330 4.1127 1.85%
2023-01-20 0 4.870 4.870 4.880 4.820 4.890 1,486,800 7,223,506 4.8584 4.051 4.051 4.059 4.009 4.068 1,787,423 4.0413 0.83%
2023-01-19 0 4.830 4.780 4.830 4.730 4.860 2,507,200 12,028,118 4.7974 4.018 3.976 4.018 3.934 4.043 3,014,142 3.9906 1.05%
2023-01-18 0 4.780 4.760 4.780 4.760 4.880 4,597,600 22,109,445 4.8089 3.976 3.959 3.976 3.959 4.059 5,527,210 4.0001 -1.24%
2023-01-17 0 4.840 4.820 4.840 4.700 4.900 11,343,600 54,419,968 4.7974 4.026 4.009 4.026 3.910 4.076 13,637,215 3.9905 -1.43%
2023-01-16 0 4.910 4.870 4.910 4.620 5.000 34,300,800 166,776,216 4.8622 4.084 4.051 4.084 3.843 4.159 41,236,239 4.0444 5.82%
2023-01-13 0 4.640 4.640 4.660 4.560 4.790 12,581,200 58,478,012 4.6480 3.860 3.860 3.876 3.793 3.984 15,125,051 3.8663 -0.22%
2023-01-12 0 4.650 4.640 4.650 4.380 4.650 13,667,600 62,263,286 4.5555 3.868 3.860 3.868 3.643 3.868 16,431,116 3.7894 4.49%
2023-01-11 0 4.450 4.400 4.450 4.400 4.510 7,378,400 32,861,804 4.4538 3.702 3.660 3.702 3.660 3.751 8,870,273 3.7047 0.23%
2023-01-10 0 4.440 4.410 4.440 4.320 4.600 15,838,000 70,823,804 4.4718 3.693 3.668 3.693 3.593 3.826 19,040,359 3.7197 2.30%
2023-01-09 0 4.340 4.330 4.340 4.100 4.520 29,100,000 127,407,800 4.3783 3.610 3.602 3.610 3.410 3.760 34,983,865 3.6419 7.16%
2023-01-06 0 4.050 4.040 4.050 3.990 4.130 4,741,600 19,276,842 4.0655 3.369 3.361 3.369 3.319 3.435 5,700,326 3.3817 -0.25%
2023-01-05 0 4.060 4.050 4.060 3.860 4.090 8,320,400 33,058,188 3.9731 3.377 3.369 3.377 3.211 3.402 10,002,740 3.3049 5.18%
2023-01-04 0 3.860 3.860 3.880 3.780 3.890 5,562,800 21,477,329 3.8609 3.211 3.211 3.227 3.144 3.236 6,687,568 3.2115 3.21%
2023-01-03 0 3.740 3.740 3.750 3.620 3.780 2,825,600 10,500,484 3.7162 3.111 3.111 3.119 3.011 3.144 3,396,921 3.0912 0.00%
2022-12-30 0 3.740 3.730 3.740 3.740 3.790 1,084,400 4,075,520 3.7583 3.111 3.103 3.111 3.111 3.153 1,303,660 3.1262 0.54%
2022-12-29 0 3.720 3.720 3.730 3.720 3.780 1,752,400 6,562,224 3.7447 3.094 3.094 3.103 3.094 3.144 2,106,726 3.1149 -2.11%
2022-12-28 0 3.800 3.800 3.810 3.710 3.840 5,099,600 19,293,140 3.7833 3.161 3.161 3.169 3.086 3.194 6,130,712 3.1470 3.54%
2022-12-23 0 3.670 3.640 3.670 3.620 3.670 1,004,000 3,662,532 3.6479 3.053 3.028 3.053 3.011 3.053 1,207,003 3.0344 1.66%
2022-12-22 0 3.610 3.610 3.640 3.590 3.690 2,559,200 9,322,376 3.6427 3.003 3.003 3.028 2.986 3.069 3,076,657 3.0300 0.28%
2022-12-21 0 3.600 3.580 3.600 3.550 3.610 1,067,600 3,818,672 3.5769 2.995 2.978 2.995 2.953 3.003 1,283,463 2.9753 0.56%
2022-12-20 0 3.580 3.580 3.590 3.550 3.660 3,305,200 11,878,122 3.5938 2.978 2.978 2.986 2.953 3.044 3,973,494 2.9893 -3.24%
2022-12-19 0 3.700 3.690 3.700 3.600 3.820 3,078,420 11,330,393 3.6806 3.078 3.069 3.078 2.995 3.178 3,700,860 3.0616 -1.33%
2022-12-16 0 3.750 3.740 3.750 3.700 3.800 2,099,600 7,884,632 3.7553 3.119 3.111 3.119 3.078 3.161 2,524,128 3.1237 -0.27%
2022-12-15 0 3.760 3.730 3.760 3.710 3.790 2,126,587 7,960,881 3.7435 3.128 3.103 3.128 3.086 3.153 2,556,572 3.1139 0.00%
2022-12-14 0 3.760 3.760 3.800 3.720 3.860 3,543,200 13,424,420 3.7888 3.128 3.128 3.161 3.094 3.211 4,259,616 3.1516 0.53%
2022-12-13 0 3.740 3.740 3.760 3.710 3.800 1,771,200 6,644,432 3.7514 3.111 3.111 3.128 3.086 3.161 2,129,327 3.1204 -0.53%
2022-12-12 0 3.760 3.750 3.760 3.700 3.820 3,065,600 11,484,444 3.7462 3.128 3.119 3.128 3.078 3.178 3,685,448 3.1162 -1.31%
2022-12-09 0 3.810 3.800 3.810 3.720 3.860 5,182,000 19,692,156 3.8001 3.169 3.161 3.169 3.094 3.211 6,229,773 3.1610 0.53%
2022-12-08 0 3.790 3.780 3.790 3.740 3.840 2,793,600 10,581,056 3.7876 3.153 3.144 3.153 3.111 3.194 3,358,451 3.1506 0.80%
2022-12-07 0 3.760 3.750 3.760 3.740 3.910 5,003,200 19,143,012 3.8262 3.128 3.119 3.128 3.111 3.252 6,014,820 3.1826 -3.84%
2022-12-06 0 3.910 3.900 3.910 3.870 3.970 2,878,000 11,268,885 3.9155 3.252 3.244 3.252 3.219 3.302 3,459,916 3.2570 0.00%
2022-12-05 0 3.910 3.910 3.940 3.790 3.950 8,354,806 32,622,463 3.9046 3.252 3.252 3.277 3.153 3.286 10,044,103 3.2479 4.55%
2022-12-02 0 3.740 3.740 3.760 3.720 3.810 4,400,806 16,521,490 3.7542 3.111 3.111 3.128 3.094 3.169 5,290,625 3.1228 -0.27%
2022-12-01 0 3.750 3.740 3.750 3.750 3.900 9,215,200 35,407,692 3.8423 3.119 3.111 3.119 3.119 3.244 11,078,464 3.1961 0.54%
2022-11-30 0 3.730 3.730 3.740 3.650 3.740 3,624,800 13,364,278 3.6869 3.103 3.103 3.111 3.036 3.111 4,357,715 3.0668 2.47%
2022-11-29 0 3.640 3.640 3.650 3.430 3.680 6,418,061 23,147,395 3.6066 3.028 3.028 3.036 2.853 3.061 7,715,759 3.0000 5.20%
2022-11-28 0 3.460 3.460 3.480 3.400 3.520 3,280,800 11,278,232 3.4376 2.878 2.878 2.895 2.828 2.928 3,944,160 2.8595 -2.81%
2022-11-25 0 3.560 3.560 3.570 3.520 3.600 2,261,200 8,061,264 3.5650 2.961 2.961 2.970 2.928 2.995 2,718,403 2.9654 0.56%
2022-11-24 0 3.540 3.510 3.540 3.510 3.580 4,996,000 17,611,256 3.5251 2.945 2.920 2.945 2.920 2.978 6,006,165 2.9322 1.14%
2022-11-23 0 3.500 3.500 3.510 3.470 3.560 3,489,961 12,243,306 3.5081 2.911 2.911 2.920 2.886 2.961 4,195,612 2.9181 -0.28%
2022-11-22 0 3.510 3.510 3.530 3.490 3.650 4,847,200 17,142,520 3.5366 2.920 2.920 2.936 2.903 3.036 5,827,278 2.9418 0.57%
2022-11-21 0 3.490 3.480 3.490 3.490 3.630 3,988,000 14,045,524 3.5219 2.903 2.895 2.903 2.903 3.019 4,794,352 2.9296 -3.06%
2022-11-18 0 3.600 3.600 3.620 3.600 3.740 4,503,112 16,576,046 3.6810 2.995 2.995 3.011 2.995 3.111 5,413,617 3.0619 -3.23%
2022-11-17 0 3.720 3.720 3.730 3.610 3.750 5,579,200 20,450,526 3.6655 3.094 3.094 3.103 3.003 3.119 6,707,284 3.0490 1.36%
2022-11-16 0 3.670 3.670 3.680 3.620 3.790 7,457,215 27,549,235 3.6943 3.053 3.053 3.061 3.011 3.153 8,965,024 3.0730 -1.08%
2022-11-15 0 3.710 3.700 3.710 3.500 3.800 13,949,101 51,493,076 3.6915 3.086 3.078 3.086 2.911 3.161 16,769,535 3.0706 4.80%
2022-11-14 0 3.540 3.540 3.560 3.480 3.670 18,746,400 67,094,288 3.5790 2.945 2.945 2.961 2.895 3.053 22,536,822 2.9771 2.31%
2022-11-11 0 3.460 3.460 3.480 3.290 3.530 20,454,000 70,294,144 3.4367 2.878 2.878 2.895 2.737 2.936 24,589,690 2.8587 6.13%
2022-11-10 0 3.260 3.260 3.270 3.240 3.310 2,438,400 7,987,620 3.2758 2.712 2.712 2.720 2.695 2.753 2,931,431 2.7248 -1.51%
2022-11-09 0 3.310 3.300 3.310 3.240 3.310 3,528,800 11,559,828 3.2759 2.753 2.745 2.753 2.695 2.753 4,242,305 2.7249 1.85%
2022-11-08 0 3.250 3.230 3.250 3.220 3.280 1,676,000 5,446,748 3.2498 2.703 2.687 2.703 2.678 2.728 2,014,878 2.7033 -0.91%
2022-11-07 0 3.280 3.270 3.280 3.220 3.310 3,420,009 11,184,105 3.2702 2.728 2.720 2.728 2.678 2.753 4,111,517 2.7202 1.86%
2022-11-04 0 3.220 3.200 3.220 3.130 3.270 7,184,200 23,090,257 3.2140 2.678 2.662 2.678 2.604 2.720 8,636,807 2.6735 3.54%
2022-11-03 0 3.110 3.090 3.110 3.080 3.170 3,176,800 9,924,220 3.1240 2.587 2.570 2.587 2.562 2.637 3,819,132 2.5986 -1.58%
2022-11-02 0 3.160 3.160 3.180 3.050 3.210 4,501,200 14,255,956 3.1671 2.629 2.629 2.645 2.537 2.670 5,411,319 2.6345 1.94%
2022-11-01 0 3.100 3.090 3.100 2.940 3.150 12,089,200 37,051,016 3.0648 2.579 2.570 2.579 2.446 2.620 14,533,572 2.5493 5.80%
2022-10-31 0 2.930 2.920 2.930 2.890 3.040 4,977,200 14,766,946 2.9669 2.437 2.429 2.437 2.404 2.529 5,983,563 2.4679 0.00%
2022-10-28 0 2.930 2.910 2.930 2.890 3.020 5,139,200 15,093,552 2.9369 2.437 2.421 2.437 2.404 2.512 6,178,319 2.4430 -3.30%
2022-10-27 0 3.030 3.010 3.030 2.990 3.070 2,705,600 8,211,399 3.0350 2.520 2.504 2.520 2.487 2.554 3,252,658 2.5245 1.34%
2022-10-26 0 2.990 2.970 2.990 2.940 3.030 2,602,400 7,777,932 2.9888 2.487 2.470 2.487 2.446 2.520 3,128,591 2.4861 0.67%
2022-10-25 0 2.970 2.950 2.970 2.900 3.000 6,145,200 18,060,212 2.9389 2.470 2.454 2.470 2.412 2.495 7,387,727 2.4446 0.00%
2022-10-24 0 2.970 2.970 2.980 2.970 3.170 5,505,600 16,674,008 3.0286 2.470 2.470 2.479 2.470 2.637 6,618,803 2.5192 -5.71%
2022-10-21 0 3.150 3.130 3.150 3.130 3.200 2,338,000 7,379,508 3.1563 2.620 2.604 2.620 2.604 2.662 2,810,731 2.6255 0.32%
2022-10-20 0 3.140 3.100 3.140 3.050 3.170 3,711,600 11,535,216 3.1079 2.612 2.579 2.612 2.537 2.637 4,462,066 2.5852 -0.95%
2022-10-19 0 3.170 3.140 3.170 3.130 3.220 2,492,800 7,935,604 3.1834 2.637 2.612 2.637 2.604 2.678 2,996,831 2.6480 -1.25%
2022-10-18 0 3.210 3.200 3.210 3.150 3.220 3,866,587 12,337,112 3.1907 2.670 2.662 2.670 2.620 2.678 4,648,390 2.6541 1.26%
2022-10-17 0 3.170 3.170 3.190 3.120 3.190 1,802,800 5,688,172 3.1552 2.637 2.637 2.653 2.595 2.653 2,167,317 2.6245 -0.94%
2022-10-14 0 3.200 3.170 3.200 3.110 3.200 4,079,600 12,944,162 3.1729 2.662 2.637 2.662 2.587 2.662 4,904,473 2.6393 3.56%
2022-10-13 0 3.090 3.070 3.090 3.050 3.120 3,739,200 11,492,496 3.0735 2.570 2.554 2.570 2.537 2.595 4,495,246 2.5566 -0.96%
2022-10-12 0 3.120 3.090 3.120 3.030 3.150 3,097,200 9,525,966 3.0757 2.595 2.570 2.595 2.520 2.620 3,723,437 2.5584 0.65%
2022-10-11 0 3.100 3.070 3.100 3.060 3.130 4,658,000 14,349,956 3.0807 2.579 2.554 2.579 2.545 2.604 5,599,823 2.5626 0.00%
2022-10-10 0 3.100 3.080 3.100 3.060 3.140 4,891,600 15,149,488 3.0970 2.579 2.562 2.579 2.545 2.612 5,880,655 2.5762 0.98%
2022-10-07 0 3.070 3.050 3.100 3.030 3.080 111,200 340,299 3.0602 2.554 2.537 2.579 2.520 2.562 133,684 2.5455 -0.32%
2022-10-06 0 3.080 3.080 3.090 3.080 3.130 293,600 911,016 3.1029 2.562 2.562 2.570 2.562 2.604 352,964 2.5810 -3.14%
2022-10-05 0 3.180 3.170 3.180 3.040 3.210 1,693,200 5,333,200 3.1498 2.645 2.637 2.645 2.529 2.670 2,035,556 2.6200 4.95%
2022-10-03 0 3.030 3.010 3.030 3.000 3.140 1,236,800 3,778,336 3.0549 2.520 2.504 2.520 2.495 2.612 1,486,874 2.5411 -1.62%
2022-09-30 0 3.080 3.080 3.120 3.050 3.150 2,606,800 8,093,244 3.1047 2.562 2.562 2.595 2.537 2.620 3,133,881 2.5825 1.65%
2022-09-29 0 3.030 3.030 3.040 3.030 3.240 2,132,400 6,622,988 3.1059 2.520 2.520 2.529 2.520 2.695 2,563,560 2.5835 -5.31%
2022-09-28 0 3.200 3.180 3.200 3.180 3.280 3,324,000 10,709,720 3.2219 2.662 2.645 2.662 2.645 2.728 3,996,095 2.6800 -3.03%
2022-09-27 0 3.300 3.280 3.300 3.210 3.310 3,356,518 10,915,351 3.2520 2.745 2.728 2.745 2.670 2.753 4,035,188 2.7050 -0.30%
2022-09-26 0 3.310 3.260 3.310 3.240 3.310 3,158,000 10,367,864 3.2830 2.753 2.712 2.753 2.695 2.753 3,796,531 2.7309 -0.30%
2022-09-23 0 3.320 3.320 3.330 3.270 3.380 3,568,400 11,837,506 3.3173 2.762 2.762 2.770 2.720 2.812 4,289,911 2.7594 -1.48%
2022-09-22 0 3.370 3.340 3.370 3.290 3.380 3,942,400 13,179,912 3.3431 2.803 2.778 2.803 2.737 2.812 4,739,532 2.7808 0.30%
2022-09-21 0 3.360 3.330 3.360 3.320 3.400 3,419,800 11,418,776 3.3390 2.795 2.770 2.795 2.762 2.828 4,111,265 2.7774 -0.59%
2022-09-20 0 3.380 3.360 3.380 3.360 3.410 2,440,000 8,237,380 3.3760 2.812 2.795 2.812 2.795 2.836 2,933,355 2.8082 0.90%
2022-09-19 0 3.350 3.340 3.350 3.330 3.400 4,125,600 13,850,672 3.3573 2.787 2.778 2.787 2.770 2.828 4,959,774 2.7926 -0.30%
2022-09-16 0 3.360 3.360 3.390 3.360 3.500 10,951,200 37,410,340 3.4161 2.795 2.795 2.820 2.795 2.911 13,165,474 2.8415 -5.08%
2022-09-15 0 3.540 3.520 3.540 3.510 3.560 2,679,200 9,445,824 3.5256 2.945 2.928 2.945 2.920 2.961 3,220,920 2.9326 0.57%
2022-09-14 0 3.520 3.520 3.540 3.520 3.580 1,753,200 6,189,755 3.5305 2.928 2.928 2.945 2.928 2.978 2,107,688 2.9368 -2.22%
2022-09-13 0 3.600 3.570 3.600 3.570 3.630 3,289,417 11,824,860 3.5948 2.995 2.970 2.995 2.970 3.019 3,954,520 2.9902 1.12%
2022-09-09 0 3.560 3.560 3.570 3.510 3.570 3,842,000 13,617,728 3.5444 2.961 2.961 2.970 2.920 2.970 4,618,832 2.9483 1.42%
2022-09-08 0 3.510 3.500 3.510 3.510 3.580 1,972,000 6,979,280 3.5392 2.920 2.911 2.920 2.920 2.978 2,370,728 2.9439 -1.40%
2022-09-07 0 3.560 3.550 3.560 3.520 3.580 1,928,800 6,859,260 3.5562 2.961 2.953 2.961 2.928 2.978 2,318,793 2.9581 0.56%
2022-09-06 0 3.540 3.540 3.550 3.530 3.580 1,932,000 6,875,932 3.5590 2.945 2.945 2.953 2.936 2.978 2,322,640 2.9604 0.28%
2022-09-05 0 3.530 3.520 3.530 3.510 3.560 2,329,600 8,213,726 3.5258 2.936 2.928 2.936 2.920 2.961 2,800,633 2.9328 -0.56%
2022-09-02 0 3.550 3.550 3.560 3.520 3.600 3,717,600 13,182,907 3.5461 2.953 2.953 2.961 2.928 2.995 4,469,279 2.9497 -0.28%
2022-09-01 0 3.560 3.560 3.570 3.560 3.630 5,023,200 18,067,575 3.5968 2.961 2.961 2.970 2.961 3.019 6,038,864 2.9919 -1.39%
2022-08-31 0 3.610 3.610 3.630 3.580 3.670 4,978,000 18,069,540 3.6299 3.003 3.003 3.019 2.978 3.053 5,984,525 3.0194 -2.17%
2022-08-30 0 3.690 3.660 3.690 3.630 3.690 2,519,600 9,221,206 3.6598 3.069 3.044 3.069 3.019 3.069 3,029,050 3.0443 0.54%
2022-08-29 0 3.670 3.670 3.680 3.660 3.700 1,854,000 6,821,236 3.6792 3.053 3.053 3.061 3.044 3.078 2,228,869 3.0604 -1.08%
2022-08-26 0 3.710 3.710 3.720 3.690 3.740 1,073,600 3,981,510 3.7086 3.086 3.086 3.094 3.069 3.111 1,290,676 3.0848 0.00%
2022-08-25 0 3.710 3.700 3.710 3.630 3.720 1,929,600 7,111,976 3.6857 3.086 3.078 3.086 3.019 3.094 2,319,755 3.0658 1.92%
2022-08-24 0 3.640 3.630 3.640 3.620 3.750 3,832,000 14,048,412 3.6661 3.028 3.019 3.028 3.011 3.119 4,606,810 3.0495 -1.62%
2022-08-23 0 3.700 3.700 3.720 3.690 3.750 2,836,800 10,520,398 3.7085 3.078 3.078 3.094 3.069 3.119 3,410,386 3.0848 -0.80%
2022-08-22 0 3.730 3.720 3.730 3.720 3.820 3,215,200 12,060,656 3.7511 3.103 3.094 3.103 3.094 3.178 3,865,296 3.1202 -2.61%
2022-08-19 0 3.830 3.800 3.830 3.790 3.850 1,176,400 4,494,088 3.8202 3.186 3.161 3.186 3.153 3.202 1,414,262 3.1777 0.00%
2022-08-18 0 3.830 3.810 3.830 3.810 3.880 2,030,800 7,806,116 3.8439 3.186 3.169 3.186 3.169 3.227 2,441,417 3.1974 -0.52%
2022-08-17 0 3.850 3.840 3.850 3.810 3.910 2,594,800 10,002,912 3.8550 3.202 3.194 3.202 3.169 3.252 3,119,455 3.2066 1.05%
2022-08-16 0 3.810 3.810 3.820 3.800 3.860 1,339,200 5,122,892 3.8253 3.169 3.169 3.178 3.161 3.211 1,609,979 3.1820 -0.52%
2022-08-15 0 3.830 3.820 3.830 3.810 3.900 1,881,200 7,242,220 3.8498 3.186 3.178 3.186 3.169 3.244 2,261,569 3.2023 -1.79%
2022-08-12 0 3.900 3.890 3.900 3.850 3.920 3,168,800 12,324,239 3.8892 3.244 3.236 3.244 3.202 3.261 3,809,514 3.2351 0.26%
2022-08-11 0 3.890 3.890 3.900 3.750 3.920 5,542,800 21,402,332 3.8613 3.236 3.236 3.244 3.119 3.261 6,663,525 3.2119 4.29%
2022-08-10 0 3.730 3.710 3.730 3.680 3.820 1,740,400 6,489,952 3.7290 3.103 3.086 3.103 3.061 3.178 2,092,300 3.1018 -1.58%
2022-08-09 0 3.790 3.790 3.800 3.740 3.810 3,264,800 12,338,908 3.7794 3.153 3.153 3.161 3.111 3.169 3,924,925 3.1437 1.07%
2022-08-08 0 3.750 3.740 3.750 3.730 3.790 3,056,000 11,479,780 3.7565 3.119 3.111 3.119 3.103 3.153 3,673,907 3.1247 -0.27%
2022-08-05 0 3.760 3.750 3.760 3.650 3.770 4,519,200 16,773,723 3.7117 3.128 3.119 3.128 3.036 3.136 5,432,958 3.0874 2.73%
2022-08-04 0 3.660 3.650 3.660 3.610 3.700 4,187,600 15,234,344 3.6380 3.044 3.036 3.044 3.003 3.078 5,034,310 3.0261 -0.27%
2022-08-03 0 3.670 3.660 3.670 3.640 3.730 4,742,000 17,356,018 3.6601 3.053 3.044 3.053 3.028 3.103 5,700,807 3.0445 0.00%
2022-08-02 0 3.670 3.670 3.680 3.650 3.720 4,178,400 15,349,012 3.6734 3.053 3.053 3.061 3.036 3.094 5,023,250 3.0556 -1.87%
2022-08-01 0 3.740 3.730 3.740 3.690 3.770 4,894,800 18,187,740 3.7157 3.111 3.103 3.111 3.069 3.136 5,884,502 3.0908 -0.53%
2022-07-29 0 3.760 3.760 3.780 3.730 3.810 3,928,800 14,814,836 3.7708 3.128 3.128 3.144 3.103 3.169 4,723,182 3.1366 -1.05%
2022-07-28 0 3.800 3.800 3.810 3.770 3.840 2,488,000 9,479,272 3.8100 3.161 3.161 3.169 3.136 3.194 2,991,060 3.1692 0.00%
2022-07-27 0 3.800 3.770 3.800 3.750 3.830 3,900,400 14,730,696 3.7767 3.161 3.136 3.161 3.119 3.186 4,689,040 3.1415 -0.26%
2022-07-26 0 3.810 3.810 3.840 3.790 3.850 2,458,000 9,383,124 3.8174 3.169 3.169 3.194 3.153 3.202 2,954,994 3.1753 0.26%
2022-07-25 0 3.800 3.800 3.810 3.800 3.850 1,720,400 6,573,296 3.8208 3.161 3.161 3.169 3.161 3.202 2,068,256 3.1782 -1.30%
2022-07-22 0 3.850 3.840 3.850 3.830 3.900 2,234,000 8,614,692 3.8562 3.202 3.194 3.202 3.186 3.244 2,685,703 3.2076 0.00%
2022-07-21 0 3.850 3.830 3.850 3.830 3.870 1,958,000 7,529,390 3.8454 3.202 3.186 3.202 3.186 3.219 2,353,897 3.1987 -0.26%
2022-07-20 0 3.860 3.850 3.860 3.830 3.910 2,831,387 10,930,389 3.8604 3.211 3.202 3.211 3.186 3.252 3,403,878 3.2112 -0.52%
2022-07-19 0 3.880 3.860 3.880 3.820 3.900 2,799,600 10,774,964 3.8488 3.227 3.211 3.227 3.178 3.244 3,365,664 3.2014 0.78%
2022-07-18 0 3.850 3.850 3.870 3.800 3.880 2,961,600 11,378,248 3.8419 3.202 3.202 3.219 3.161 3.227 3,560,420 3.1958 1.58%
2022-07-15 0 3.790 3.790 3.800 3.760 3.920 10,744,400 41,594,224 3.8712 3.153 3.153 3.161 3.128 3.261 12,916,860 3.2201 -4.53%
2022-07-14 0 3.970 3.950 3.970 3.930 4.030 4,848,400 19,244,615 3.9693 3.302 3.286 3.302 3.269 3.352 5,828,721 3.3017 -1.49%
2022-07-13 0 4.030 4.020 4.030 3.990 4.040 4,016,000 16,147,144 4.0207 3.352 3.344 3.352 3.319 3.361 4,828,014 3.3445 1.00%
2022-07-12 0 3.990 3.980 3.990 3.910 4.010 3,352,320 13,338,209 3.9788 3.319 3.311 3.319 3.252 3.336 4,030,141 3.3096 0.76%
2022-07-11 0 3.960 3.960 3.970 3.920 4.010 3,396,000 13,402,069 3.9464 3.294 3.294 3.302 3.261 3.336 4,082,653 3.2827 -1.25%
2022-07-08 0 4.010 3.990 4.010 3.970 4.060 3,415,600 13,661,172 3.9996 3.336 3.319 3.336 3.302 3.377 4,106,216 3.3269 0.50%
2022-07-07 0 3.990 3.970 3.990 3.930 3.990 6,159,200 24,398,302 3.9613 3.319 3.302 3.319 3.269 3.319 7,404,557 3.2950 1.01%
2022-07-06 0 3.950 3.950 3.960 3.900 4.030 9,587,387 37,915,906 3.9548 3.286 3.286 3.294 3.244 3.352 11,525,905 3.2896 -2.23%
2022-07-05 0 4.040 4.010 4.040 4.010 4.120 2,874,400 11,666,906 4.0589 3.361 3.336 3.361 3.336 3.427 3,455,588 3.3762 1.07%
2022-07-04 0 4.290 4.280 4.290 4.270 4.410 7,683,200 33,074,706 4.3048 3.325 3.317 3.325 3.309 3.418 9,913,623 3.3363 -2.72%
2022-06-30 0 4.410 4.410 4.440 4.410 4.500 5,345,764 23,779,459 4.4483 3.418 3.418 3.441 3.418 3.488 6,897,632 3.4475 -0.23%
2022-06-29 0 4.420 4.420 4.430 4.410 4.620 5,877,200 26,456,024 4.5015 3.426 3.426 3.433 3.418 3.581 7,583,344 3.4887 -2.64%
2022-06-28 0 4.540 4.540 4.560 4.400 4.580 8,461,600 38,012,208 4.4923 3.519 3.519 3.534 3.410 3.550 10,917,992 3.4816 2.48%
2022-06-27 0 4.430 4.430 4.440 4.400 4.530 12,384,000 55,181,194 4.4558 3.433 3.433 3.441 3.410 3.511 15,979,059 3.4533 0.45%
2022-06-24 0 4.410 4.410 4.420 4.400 4.550 7,542,000 33,676,472 4.4652 3.418 3.418 3.426 3.410 3.526 9,731,433 3.4606 0.00%
2022-06-23 0 4.410 4.400 4.410 4.300 4.460 4,411,600 19,431,024 4.4045 3.418 3.410 3.418 3.333 3.457 5,692,282 3.4136 2.56%
2022-06-22 0 4.300 4.270 4.300 4.250 4.420 4,340,400 18,818,344 4.3356 3.333 3.309 3.333 3.294 3.426 5,600,413 3.3602 -2.05%
2022-06-21 0 4.390 4.390 4.410 4.360 4.440 2,416,500 10,631,466 4.3995 3.402 3.402 3.418 3.379 3.441 3,118,007 3.4097 0.46%
2022-06-20 0 4.370 4.370 4.380 4.340 4.450 5,660,800 24,864,240 4.3924 3.387 3.387 3.395 3.364 3.449 7,304,123 3.4041 -0.68%
2022-06-17 0 4.400 4.350 4.400 4.290 4.440 5,857,600 25,591,664 4.3690 3.410 3.371 3.410 3.325 3.441 7,558,054 3.3860 0.00%
2022-06-16 0 4.400 4.360 4.400 4.350 4.520 14,655,600 64,787,836 4.4207 3.410 3.379 3.410 3.371 3.503 18,910,102 3.4261 -1.57%
2022-06-15 0 4.470 4.460 4.470 4.280 4.590 29,381,600 130,881,132 4.4545 3.464 3.457 3.464 3.317 3.557 37,911,041 3.4523 4.44%
2022-06-14 0 4.280 4.260 4.280 4.020 4.300 19,542,000 81,293,280 4.1599 3.317 3.302 3.317 3.116 3.333 25,215,018 3.2240 2.39%
2022-06-13 0 4.180 4.160 4.180 4.140 4.350 7,869,200 33,154,260 4.2132 3.240 3.224 3.240 3.209 3.371 10,153,619 3.2653 -3.91%
2022-06-10 0 4.350 4.350 4.360 4.260 4.390 14,259,200 61,966,424 4.3457 3.371 3.371 3.379 3.302 3.402 18,398,628 3.3680 0.00%
2022-06-09 0 4.350 4.350 4.360 4.320 4.470 8,938,400 39,363,168 4.4038 3.371 3.371 3.379 3.348 3.464 11,533,206 3.4130 -0.23%
2022-06-08 0 4.360 4.360 4.380 4.270 4.400 5,795,580 25,124,630 4.3351 3.379 3.379 3.395 3.309 3.410 7,478,029 3.3598 1.87%
2022-06-07 0 4.280 4.280 4.300 4.270 4.370 5,318,000 22,972,366 4.3197 3.317 3.317 3.333 3.309 3.387 6,861,809 3.3479 -1.15%
2022-06-06 0 4.330 4.300 4.330 4.140 4.340 8,974,960 38,147,071 4.2504 3.356 3.333 3.356 3.209 3.364 11,580,379 3.2941 3.59%
2022-06-02 0 4.180 4.180 4.200 4.120 4.230 3,394,400 14,170,728 4.1747 3.240 3.240 3.255 3.193 3.278 4,379,790 3.2355 -1.42%
2022-06-01 0 4.240 4.220 4.240 4.150 4.240 3,510,000 14,752,944 4.2031 3.286 3.271 3.286 3.216 3.286 4,528,949 3.2575 1.44%
2022-05-31 0 4.180 4.180 4.190 4.090 4.210 5,993,536 24,953,120 4.1633 3.240 3.240 3.247 3.170 3.263 7,733,452 3.2266 1.70%
2022-05-30 0 4.110 4.100 4.110 4.050 4.140 2,626,194 10,733,222 4.0870 3.185 3.178 3.185 3.139 3.209 3,388,575 3.1675 0.74%
2022-05-27 0 4.080 4.080 4.100 4.060 4.160 3,250,000 13,339,588 4.1045 3.162 3.162 3.178 3.147 3.224 4,193,471 3.1810 -1.45%
2022-05-26 0 4.140 4.110 4.140 4.030 4.150 3,156,800 12,964,345 4.1068 3.209 3.185 3.209 3.123 3.216 4,073,215 3.1828 1.97%
2022-05-25 0 4.060 4.050 4.060 4.050 4.100 1,911,600 7,773,432 4.0665 3.147 3.139 3.147 3.139 3.178 2,466,535 3.1516 -0.25%
2022-05-24 0 4.070 4.030 4.070 4.010 4.170 3,778,400 15,385,704 4.0720 3.154 3.123 3.154 3.108 3.232 4,875,265 3.1559 -2.16%
2022-05-23 0 4.160 4.150 4.160 4.100 4.180 3,552,491 14,707,373 4.1400 3.224 3.216 3.224 3.178 3.240 4,583,775 3.2086 1.22%
2022-05-20 0 4.110 4.110 4.120 4.070 4.170 5,764,000 23,741,328 4.1189 3.185 3.185 3.193 3.154 3.232 7,437,282 3.1922 1.48%
2022-05-19 0 4.050 4.050 4.060 3.990 4.080 1,747,600 7,051,243 4.0348 3.139 3.139 3.147 3.092 3.162 2,254,926 3.1270 -0.74%
2022-05-18 0 4.080 4.080 4.090 4.040 4.160 5,204,517 21,379,241 4.1078 3.162 3.162 3.170 3.131 3.224 6,715,382 3.1836 0.49%
2022-05-17 0 4.060 4.050 4.060 4.000 4.080 4,654,200 18,852,781 4.0507 3.147 3.139 3.147 3.100 3.162 6,005,308 3.1394 1.00%
2022-05-16 0 4.020 4.010 4.020 3.990 4.110 1,742,800 7,006,740 4.0204 3.116 3.108 3.116 3.092 3.185 2,248,733 3.1159 -0.25%
2022-05-13 0 4.030 4.030 4.050 3.980 4.070 3,769,215 15,188,301 4.0296 3.123 3.123 3.139 3.085 3.154 4,863,413 3.1230 1.26%
2022-05-12 0 3.980 3.970 3.980 3.950 4.070 6,114,000 24,473,234 4.0028 3.085 3.077 3.085 3.061 3.154 7,888,886 3.1022 -2.21%
2022-05-11 0 4.070 4.050 4.070 3.980 4.230 13,420,800 55,080,372 4.1041 3.154 3.139 3.154 3.085 3.278 17,316,841 3.1807 2.26%
2022-05-10 0 3.980 3.980 3.990 3.880 4.020 7,367,600 29,156,611 3.9574 3.085 3.085 3.092 3.007 3.116 9,506,405 3.0670 -0.75%
2022-05-06 0 4.010 4.000 4.010 3.960 4.110 11,552,800 46,466,496 4.0221 3.108 3.100 3.108 3.069 3.185 14,906,563 3.1172 -2.43%
2022-05-05 0 4.110 4.110 4.120 4.090 4.280 14,449,600 60,340,678 4.1759 3.185 3.185 3.193 3.170 3.317 18,644,300 3.2364 0.74%
2022-05-04 0 4.080 4.080 4.090 4.030 4.160 3,062,800 12,485,817 4.0766 3.162 3.162 3.170 3.123 3.224 3,951,927 3.1594 -1.92%
2022-05-03 0 4.160 4.140 4.160 4.000 4.570 15,346,980 64,377,128 4.1948 3.224 3.209 3.224 3.100 3.542 19,802,189 3.2510 -13.15%
2022-04-29 0 4.790 4.790 4.820 4.570 4.820 1,557,200 7,331,380 4.7081 3.712 3.712 3.736 3.542 3.736 2,009,253 3.6488 2.35%
2022-04-28 0 4.680 4.640 4.680 4.450 4.750 3,624,400 16,724,594 4.6144 3.627 3.596 3.627 3.449 3.681 4,676,559 3.5763 6.61%
2022-04-27 0 4.390 4.360 4.390 4.200 4.400 4,748,800 20,391,380 4.2940 3.402 3.379 3.402 3.255 3.410 6,127,371 3.3279 3.29%
2022-04-26 0 4.250 4.220 4.250 4.180 4.400 12,854,000 54,660,754 4.2524 3.294 3.271 3.294 3.240 3.410 16,585,500 3.2957 -1.85%
2022-04-25 0 4.330 4.320 4.330 4.270 4.530 17,854,160 78,091,546 4.3739 3.356 3.348 3.356 3.309 3.511 23,037,200 3.3898 -5.87%
2022-04-22 0 4.600 4.580 4.600 4.480 4.660 4,238,400 19,502,052 4.6013 3.565 3.550 3.565 3.472 3.612 5,468,802 3.5661 2.68%
2022-04-21 0 4.480 4.470 4.480 4.480 4.650 7,030,200 31,915,612 4.5398 3.472 3.464 3.472 3.472 3.604 9,071,058 3.5184 -1.97%
2022-04-20 0 4.570 4.560 4.570 4.550 4.710 10,320,449 47,727,367 4.6245 3.542 3.534 3.542 3.526 3.650 13,316,462 3.5841 -2.14%
2022-04-19 0 4.670 4.660 4.670 4.570 4.790 14,523,600 67,425,494 4.6425 3.619 3.612 3.619 3.542 3.712 18,739,782 3.5980 -3.91%
2022-04-14 0 4.860 4.850 4.860 4.780 4.970 7,857,600 38,458,536 4.8944 3.767 3.759 3.767 3.705 3.852 10,138,651 3.7933 2.97%
2022-04-13 0 4.720 4.720 4.730 4.680 4.820 4,367,200 20,759,764 4.7536 3.658 3.658 3.666 3.627 3.736 5,634,993 3.6841 -1.46%
2022-04-12 0 4.790 4.780 4.790 4.620 4.840 9,653,400 45,872,742 4.7520 3.712 3.705 3.712 3.581 3.751 12,455,770 3.6829 2.79%
2022-04-11 0 4.660 4.660 4.670 4.650 5.080 12,026,000 57,037,711 4.7429 3.612 3.612 3.619 3.604 3.937 15,517,132 3.6758 -7.36%
2022-04-08 0 5.030 5.030 5.040 4.920 5.090 3,429,600 17,152,252 5.0012 3.898 3.898 3.906 3.813 3.945 4,425,208 3.8760 1.82%
2022-04-07 0 4.940 4.940 4.960 4.920 5.130 5,444,400 27,307,200 5.0156 3.829 3.829 3.844 3.813 3.976 7,024,902 3.8872 -3.33%
2022-04-06 0 5.110 5.110 5.150 5.080 5.250 7,415,200 38,069,996 5.1340 3.960 3.960 3.991 3.937 4.069 9,567,823 3.9790 -4.84%
2022-04-04 0 5.370 5.370 5.380 5.270 5.420 518,400 2,777,866 5.3585 4.162 4.162 4.170 4.084 4.201 668,891 4.1529 1.90%
2022-04-01 0 5.270 5.250 5.270 5.090 5.280 1,088,800 5,683,564 5.2200 4.084 4.069 4.084 3.945 4.092 1,404,877 4.0456 2.73%
2022-03-31 0 5.130 5.130 5.150 5.080 5.190 1,007,600 5,160,288 5.1214 3.976 3.976 3.991 3.937 4.022 1,300,105 3.9691 0.59%
2022-03-30 0 5.100 5.060 5.100 4.850 5.110 5,422,800 27,227,102 5.0209 3.953 3.922 3.953 3.759 3.960 6,997,032 3.8912 5.37%
2022-03-29 0 4.840 4.830 4.840 4.780 4.910 2,942,400 14,211,668 4.8300 3.751 3.743 3.751 3.705 3.805 3,796,575 3.7433 -0.21%
2022-03-28 0 4.850 4.830 4.860 4.800 4.920 4,195,600 20,302,087 4.8389 3.759 3.743 3.767 3.720 3.813 5,413,577 3.7502 -1.42%
2022-03-25 0 4.920 4.880 4.920 4.870 5.160 3,800,800 18,982,708 4.9944 3.813 3.782 3.813 3.774 3.999 4,904,167 3.8707 -4.28%
2022-03-24 0 5.140 5.130 5.140 5.120 5.220 2,005,200 10,336,194 5.1547 3.984 3.976 3.984 3.968 4.046 2,587,307 3.9950 -0.77%
2022-03-23 0 5.180 5.180 5.190 5.100 5.210 4,240,000 21,940,586 5.1747 4.015 4.015 4.022 3.953 4.038 5,470,867 4.0104 0.39%
2022-03-22 0 5.160 5.120 5.160 4.900 5.160 5,288,800 26,878,445 5.0821 3.999 3.968 3.999 3.798 3.999 6,824,132 3.9387 4.03%
2022-03-21 0 4.960 4.950 4.960 4.940 5.290 5,222,400 26,622,296 5.0977 3.844 3.836 3.844 3.829 4.100 6,738,456 3.9508 -6.24%
2022-03-18 0 5.290 5.280 5.290 4.990 5.300 4,373,200 22,681,100 5.1864 4.100 4.092 4.100 3.867 4.108 5,642,734 4.0195 3.52%
2022-03-17 0 5.110 5.080 5.110 4.810 5.130 6,494,800 32,438,771 4.9946 3.960 3.937 3.960 3.728 3.976 8,380,232 3.8709 7.35%
2022-03-16 0 4.760 4.750 4.760 4.330 4.790 18,376,400 83,679,580 4.5536 3.689 3.681 3.689 3.356 3.712 23,711,045 3.5291 10.19%
2022-03-15 0 4.320 4.310 4.320 4.210 4.690 7,659,718 34,189,617 4.4636 3.348 3.340 3.348 3.263 3.635 9,883,324 3.4593 -6.70%
2022-03-14 0 4.630 4.610 4.630 4.560 4.940 9,541,600 45,012,082 4.7175 3.588 3.573 3.588 3.534 3.829 12,311,514 3.6561 -6.28%
2022-03-11 0 4.940 4.910 4.940 4.720 4.980 8,980,800 43,646,999 4.8600 3.829 3.805 3.829 3.658 3.860 11,587,915 3.7666 -1.79%
2022-03-10 0 5.030 4.990 5.030 4.950 5.180 2,918,000 14,765,202 5.0600 3.898 3.867 3.898 3.836 4.015 3,765,092 3.9216 0.60%
2022-03-09 0 5.000 4.980 5.000 4.800 5.170 5,826,000 28,765,473 4.9374 3.875 3.860 3.875 3.720 4.007 7,517,280 3.8266 0.00%
2022-03-08 0 5.000 4.990 5.000 4.990 5.230 3,229,600 16,528,978 5.1180 3.875 3.867 3.875 3.867 4.053 4,167,149 3.9665 -3.10%
2022-03-07 0 5.160 5.140 5.160 5.100 5.380 8,281,200 43,029,000 5.1960 3.999 3.984 3.999 3.953 4.170 10,685,222 4.0270 -5.32%
2022-03-04 0 5.450 5.420 5.450 5.420 5.570 4,347,200 23,800,512 5.4749 4.224 4.201 4.224 4.201 4.317 5,609,187 4.2431 -3.88%
2022-03-03 0 5.670 5.630 5.670 5.610 5.750 1,014,800 5,753,404 5.6695 4.394 4.363 4.394 4.348 4.456 1,309,395 4.3939 0.71%
2022-03-02 0 5.630 5.630 5.660 5.560 5.710 1,484,000 8,356,368 5.6310 4.363 4.363 4.387 4.309 4.425 1,914,803 4.3641 -2.76%
2022-03-01 0 5.790 5.750 5.790 5.650 5.800 1,114,800 6,392,348 5.7341 4.487 4.456 4.487 4.379 4.495 1,438,425 4.4440 1.94%
2022-02-28 0 5.680 5.660 5.680 5.500 5.700 5,298,000 29,553,205 5.5782 4.402 4.387 4.402 4.263 4.418 6,836,003 4.3232 -1.05%
2022-02-25 0 5.740 5.740 5.750 5.680 5.830 804,800 4,613,744 5.7328 4.449 4.449 4.456 4.402 4.518 1,038,432 4.4430 0.70%
2022-02-24 0 5.700 5.700 5.720 5.680 5.910 3,217,600 18,694,376 5.8100 4.418 4.418 4.433 4.402 4.580 4,151,665 4.5029 -2.90%
2022-02-23 0 5.870 5.870 5.900 5.710 5.950 2,072,400 12,121,218 5.8489 4.549 4.549 4.573 4.425 4.611 2,674,015 4.5330 0.69%
2022-02-22 0 5.830 5.800 5.830 5.770 5.960 3,423,600 19,984,550 5.8373 4.518 4.495 4.518 4.472 4.619 4,417,467 4.5240 -2.83%
2022-02-21 0 6.000 5.970 6.000 5.950 6.080 2,094,000 12,530,232 5.9839 4.650 4.627 4.650 4.611 4.712 2,701,886 4.6376 -0.99%
2022-02-18 0 6.060 6.050 6.060 5.970 6.080 1,429,600 8,640,108 6.0437 4.697 4.689 4.697 4.627 4.712 1,844,611 4.6840 0.17%
2022-02-17 0 6.050 6.030 6.050 5.970 6.140 5,173,200 31,263,760 6.0434 4.689 4.673 4.689 4.627 4.759 6,674,973 4.6837 -1.47%
2022-02-16 0 6.140 6.110 6.140 6.060 6.200 3,759,200 22,956,168 6.1067 4.759 4.735 4.759 4.697 4.805 4,850,491 4.7328 0.82%
2022-02-15 0 6.090 6.060 6.110 6.050 6.270 3,883,600 23,771,664 6.1210 4.720 4.697 4.735 4.689 4.859 5,011,004 4.7439 -1.77%
2022-02-14 0 6.200 6.150 6.200 6.130 6.330 3,897,000 24,140,218 6.1946 4.805 4.766 4.805 4.751 4.906 5,028,294 4.8009 -2.52%
2022-02-11 0 6.360 6.360 6.370 6.340 6.520 2,910,400 18,669,896 6.4149 4.929 4.929 4.937 4.914 5.053 3,755,285 4.9716 -0.31%
2022-02-10 0 6.380 6.380 6.390 6.340 6.450 3,097,600 19,811,165 6.3956 4.945 4.945 4.952 4.914 4.999 3,996,829 4.9567 0.47%
2022-02-09 0 6.350 6.310 6.350 6.270 6.390 3,820,400 24,144,898 6.3200 4.921 4.890 4.921 4.859 4.952 4,929,457 4.8981 -0.31%
2022-02-08 0 6.370 6.300 6.370 6.230 6.440 4,284,800 26,996,990 6.3006 4.937 4.883 4.937 4.828 4.991 5,528,672 4.8831 -0.93%
2022-02-07 0 6.430 6.430 6.440 6.050 6.440 4,042,800 25,616,644 6.3364 4.983 4.983 4.991 4.689 4.991 5,216,420 4.9108 2.72%
2022-02-04 0 6.260 6.210 6.260 6.140 6.270 802,000 4,984,004 6.2145 4.852 4.813 4.852 4.759 4.859 1,034,820 4.8163 3.13%
2022-01-31 0 6.070 6.040 6.090 6.020 6.140 164,000 995,838 6.0722 4.704 4.681 4.720 4.666 4.759 211,609 4.7060 0.66%
2022-01-28 0 6.030 6.020 6.060 6.010 6.180 1,386,400 8,412,304 6.0677 4.673 4.666 4.697 4.658 4.790 1,788,870 4.7026 -2.90%
2022-01-27 0 6.210 6.190 6.210 6.140 6.420 966,400 6,016,664 6.2259 4.813 4.797 4.813 4.759 4.976 1,246,945 4.8251 -3.72%
2022-01-26 0 6.450 6.400 6.450 6.330 6.590 3,422,400 22,036,154 6.4388 4.999 4.960 4.999 4.906 5.107 4,415,918 4.9902 0.47%
2022-01-25 0 6.420 6.420 6.450 6.320 6.570 2,972,800 19,195,844 6.4572 4.976 4.976 4.999 4.898 5.092 3,835,800 5.0044 -1.38%
2022-01-24 0 6.510 6.510 6.520 6.490 6.770 1,697,800 11,150,528 6.5676 5.045 5.045 5.053 5.030 5.247 2,190,669 5.0900 -2.84%
2022-01-21 0 6.700 6.700 6.730 6.680 6.810 1,882,000 12,664,940 6.7295 5.193 5.193 5.216 5.177 5.278 2,428,342 5.2155 -1.03%
2022-01-20 0 6.770 6.740 6.770 6.450 6.800 4,300,000 28,660,548 6.6652 5.247 5.224 5.247 4.999 5.270 5,548,284 5.1657 4.64%
2022-01-19 0 6.470 6.470 6.500 6.440 6.590 2,396,800 15,563,845 6.4936 5.014 5.014 5.038 4.991 5.107 3,092,588 5.0326 0.62%
2022-01-18 0 6.430 6.410 6.430 6.340 6.520 1,412,000 9,081,809 6.4319 4.983 4.968 4.983 4.914 5.053 1,821,902 4.9848 1.42%
2022-01-17 0 6.340 6.340 6.410 6.220 6.480 2,250,400 14,286,960 6.3486 4.914 4.914 4.968 4.821 5.022 2,903,688 4.9203 0.16%
2022-01-14 0 6.330 6.330 6.340 6.240 6.400 2,918,000 18,457,054 6.3252 4.906 4.906 4.914 4.836 4.960 3,765,092 4.9022 -1.56%
2022-01-13 0 6.430 6.430 6.450 6.340 6.620 3,573,200 23,102,004 6.4654 4.983 4.983 4.999 4.914 5.131 4,610,495 5.0107 -1.68%
2022-01-12 0 6.540 6.480 6.540 6.280 6.540 5,236,000 33,363,913 6.3720 5.069 5.022 5.069 4.867 5.069 6,756,004 4.9384 3.48%
2022-01-11 0 6.320 6.320 6.340 6.290 6.600 6,221,200 39,923,306 6.4173 4.898 4.898 4.914 4.875 5.115 8,027,206 4.9735 -2.17%
2022-01-10 0 6.460 6.460 6.470 6.320 6.500 2,145,600 13,734,028 6.4010 5.007 5.007 5.014 4.898 5.038 2,768,465 4.9609 -0.31%
2022-01-07 0 6.480 6.440 6.480 6.400 6.600 2,112,296 13,651,473 6.4629 5.022 4.991 5.022 4.960 5.115 2,725,493 5.0088 -0.46%
2022-01-06 0 6.510 6.510 6.520 6.240 6.580 5,414,800 34,992,604 6.4624 5.045 5.045 5.053 4.836 5.100 6,986,710 5.0085 0.15%
2022-01-05 0 6.500 6.500 6.530 6.480 6.900 8,932,800 59,198,382 6.6271 5.038 5.038 5.061 5.022 5.348 11,525,980 5.1361 -4.41%
2022-01-04 0 6.800 6.780 6.800 6.660 6.920 6,613,200 44,826,556 6.7783 5.270 5.255 5.270 5.162 5.363 8,533,003 5.2533 1.80%
2022-01-03 0 6.680 6.680 6.710 6.630 6.810 586,000 3,909,378 6.6713 5.177 5.177 5.200 5.138 5.278 756,115 5.1703 0.30%
2021-12-31 0 6.660 6.660 6.680 6.660 6.880 460,800 3,121,580 6.7743 5.162 5.162 5.177 5.162 5.332 594,570 5.2502 -1.33%
2021-12-30 0 6.750 6.750 6.780 6.670 6.840 938,000 6,329,642 6.7480 5.231 5.231 5.255 5.169 5.301 1,210,300 5.2298 1.81%
2021-12-29 0 6.630 6.630 6.680 6.610 6.780 386,400 2,571,405 6.6548 5.138 5.138 5.177 5.123 5.255 498,571 5.1575 -2.21%
2021-12-28 0 6.780 6.740 6.780 6.670 6.830 1,729,244 11,662,151 6.7441 5.255 5.224 5.255 5.169 5.293 2,231,241 5.2268 -0.73%
2021-12-24 0 6.830 6.800 6.830 6.800 6.950 1,349,600 9,270,764 6.8693 5.293 5.270 5.293 5.270 5.386 1,741,387 5.3238 -0.58%
2021-12-23 0 6.870 6.830 6.870 6.760 6.900 1,672,100 11,432,599 6.8373 5.324 5.293 5.324 5.239 5.348 2,157,508 5.2990 1.93%
2021-12-22 0 6.740 6.730 6.740 6.700 7.010 4,001,422 27,114,907 6.7763 5.224 5.216 5.224 5.193 5.433 5,163,030 5.2517 -2.60%
2021-12-21 0 6.920 6.920 6.940 6.870 7.210 5,576,000 38,859,157 6.9690 5.363 5.363 5.379 5.324 5.588 7,194,706 5.4011 -1.84%
2021-12-20 0 7.050 7.050 7.060 7.040 7.430 2,737,600 19,622,050 7.1676 5.464 5.464 5.472 5.456 5.758 3,532,322 5.5550 -4.73%
2021-12-17 0 7.400 7.360 7.400 7.290 7.530 2,574,000 18,972,970 7.3710 5.735 5.704 5.735 5.650 5.836 3,321,229 5.7126 -0.94%
2021-12-16 0 7.470 7.460 7.470 7.370 7.550 2,654,800 19,773,804 7.4483 5.789 5.782 5.789 5.712 5.851 3,425,485 5.7726 2.19%
2021-12-15 0 7.310 7.310 7.370 7.280 7.570 1,847,600 13,647,386 7.3865 5.665 5.665 5.712 5.642 5.867 2,383,956 5.7247 -2.01%
2021-12-14 0 7.460 7.430 7.510 7.380 7.800 4,342,800 32,664,922 7.5216 5.782 5.758 5.820 5.720 6.045 5,603,509 5.8294 -1.19%
2021-12-13 0 7.550 7.550 7.570 7.450 7.950 7,173,600 55,517,184 7.7391 5.851 5.851 5.867 5.774 6.161 9,256,087 5.9979 2.86%
2021-12-10 0 7.340 7.340 7.370 7.320 7.560 3,453,600 25,493,536 7.3817 5.689 5.689 5.712 5.673 5.859 4,456,176 5.7209 -2.91%
2021-12-09 0 7.560 7.530 7.560 7.390 7.730 5,216,800 39,381,646 7.5490 5.859 5.836 5.859 5.727 5.991 6,731,230 5.8506 2.44%
2021-12-08 0 7.380 7.350 7.380 7.230 7.440 2,674,000 19,724,301 7.3763 5.720 5.696 5.720 5.603 5.766 3,450,259 5.7168 0.27%
2021-12-07 0 7.360 7.350 7.360 7.040 7.360 4,276,000 30,889,492 7.2239 5.704 5.696 5.704 5.456 5.704 5,517,317 5.5986 3.66%
2021-12-06 0 7.100 7.080 7.100 6.990 7.480 7,938,800 57,532,791 7.2470 5.503 5.487 5.503 5.417 5.797 10,243,423 5.6166 2.01%
2021-12-03 0 6.960 6.960 6.990 6.820 7.070 2,809,200 19,576,835 6.9688 5.394 5.394 5.417 5.286 5.479 3,624,707 5.4009 1.61%
2021-12-02 0 6.850 6.840 6.860 6.590 7.000 6,699,002 46,202,256 6.8969 5.309 5.301 5.317 5.107 5.425 8,643,714 5.3452 3.47%
2021-12-01 0 6.620 6.580 6.620 6.110 6.650 3,554,400 23,053,409 6.4859 5.131 5.100 5.131 4.735 5.154 4,586,238 5.0266 2.32%
2021-11-30 0 6.470 6.400 6.470 6.380 6.590 3,491,200 22,483,052 6.4399 5.014 4.960 5.014 4.945 5.107 4,504,691 4.9910 -1.22%
2021-11-29 0 6.550 6.500 6.550 6.460 6.660 1,588,000 10,357,941 6.5226 5.076 5.038 5.076 5.007 5.162 2,048,994 5.0551 -0.61%
2021-11-26 0 6.590 6.570 6.590 6.530 6.690 2,572,400 16,942,064 6.5861 5.107 5.092 5.107 5.061 5.185 3,319,164 5.1043 -2.23%
2021-11-25 0 6.740 6.710 6.740 6.590 6.750 2,374,400 15,822,471 6.6638 5.224 5.200 5.224 5.107 5.231 3,063,685 5.1645 0.75%
2021-11-24 0 6.690 6.670 6.690 6.510 6.750 3,986,600 26,583,084 6.6681 5.185 5.169 5.185 5.045 5.231 5,143,905 5.1679 0.60%
2021-11-23 0 6.650 6.650 6.660 6.560 6.860 3,835,600 25,745,198 6.7122 5.154 5.154 5.162 5.084 5.317 4,949,070 5.2020 0.15%
2021-11-22 0 6.640 6.640 6.670 6.310 6.720 8,469,200 55,807,539 6.5895 5.146 5.146 5.169 4.890 5.208 10,927,798 5.1069 4.08%
2021-11-19 0 6.380 6.370 6.380 6.130 6.430 4,160,650 26,381,158 6.3406 4.945 4.937 4.945 4.751 4.983 5,368,481 4.9141 2.90%
2021-11-18 0 6.200 6.200 6.230 6.190 6.290 2,404,844 14,968,316 6.2242 4.805 4.805 4.828 4.797 4.875 3,102,967 4.8239 -1.59%
2021-11-17 0 6.300 6.300 6.320 6.200 6.350 1,856,400 11,647,840 6.2744 4.883 4.883 4.898 4.805 4.921 2,395,311 4.8628 -1.56%
2021-11-16 0 6.400 6.330 6.400 6.090 6.420 4,092,000 25,696,294 6.2796 4.960 4.906 4.960 4.720 4.976 5,279,902 4.8668 3.06%
2021-11-15 0 6.210 6.190 6.210 6.190 6.640 3,243,200 20,488,352 6.3173 4.813 4.797 4.813 4.797 5.146 4,184,697 4.8960 -3.72%
2021-11-12 0 6.450 6.450 6.480 6.400 6.550 2,793,200 18,026,690 6.4538 4.999 4.999 5.022 4.960 5.076 3,604,062 5.0018 -1.23%
2021-11-11 0 6.530 6.520 6.530 6.140 6.590 8,269,200 52,991,804 6.4083 5.061 5.053 5.061 4.759 5.107 10,669,738 4.9666 6.53%
2021-11-10 0 6.130 6.100 6.130 5.940 6.250 7,438,000 44,957,424 6.0443 4.751 4.728 4.751 4.604 4.844 9,597,242 4.6844 -1.29%
2021-11-09 0 6.210 6.160 6.210 5.930 6.260 3,792,000 23,264,242 6.1351 4.813 4.774 4.813 4.596 4.852 4,892,813 4.7548 4.02%
2021-11-08 0 5.970 5.920 5.970 5.800 6.010 4,010,400 23,793,671 5.9330 4.627 4.588 4.627 4.495 4.658 5,174,614 4.5982 2.75%
2021-11-05 0 5.810 5.810 5.820 5.760 6.130 12,500,800 73,649,603 5.8916 4.503 4.503 4.511 4.464 4.751 16,129,766 4.5661 -6.29%
2021-11-04 0 6.200 6.130 6.200 6.040 6.200 3,005,290 18,424,037 6.1305 4.805 4.751 4.805 4.681 4.805 3,877,722 4.7513 2.31%
2021-11-03 0 6.060 6.020 6.060 5.880 6.120 3,887,600 23,289,926 5.9908 4.697 4.666 4.697 4.557 4.743 5,016,165 4.6430 0.33%
2021-11-02 0 6.040 5.990 6.040 5.970 6.270 6,505,200 39,422,896 6.0602 4.681 4.642 4.681 4.627 4.859 8,393,651 4.6968 -3.21%
2021-11-01 0 6.240 6.230 6.240 6.210 6.410 6,494,000 40,872,972 6.2940 4.836 4.828 4.836 4.813 4.968 8,379,200 4.8779 -2.35%
2021-10-29 0 6.390 6.390 6.410 6.210 6.750 9,296,000 59,372,660 6.3869 4.952 4.952 4.968 4.813 5.231 11,994,617 4.9499 -5.33%
2021-10-28 0 6.750 6.750 6.770 6.740 7.080 2,016,400 13,981,408 6.9338 5.231 5.231 5.247 5.224 5.487 2,601,758 5.3738 -2.60%
2021-10-27 0 6.930 6.920 6.930 6.900 7.200 1,681,200 11,744,274 6.9856 5.371 5.363 5.371 5.348 5.580 2,169,250 5.4140 -3.62%
2021-10-26 0 7.190 7.190 7.200 7.180 7.370 6,074,000 44,034,444 7.2497 5.572 5.572 5.580 5.565 5.712 7,837,274 5.6186 -1.37%
2021-10-25 0 7.290 7.260 7.290 6.900 7.430 9,023,600 65,765,219 7.2881 5.650 5.627 5.650 5.348 5.758 11,643,140 5.6484 4.89%
2021-10-22 0 6.950 6.950 6.960 6.930 7.100 2,429,200 16,945,994 6.9760 5.386 5.386 5.394 5.371 5.503 3,134,394 5.4065 -2.11%
2021-10-21 0 7.100 7.070 7.100 6.950 7.130 6,390,000 45,252,390 7.0818 5.503 5.479 5.503 5.386 5.526 8,245,009 5.4885 1.57%
2021-10-20 0 6.990 6.970 6.990 6.890 7.180 5,414,000 38,153,247 7.0471 5.417 5.402 5.417 5.340 5.565 6,985,677 5.4616 1.30%
2021-10-19 0 6.900 6.890 6.900 6.840 7.100 3,869,200 26,980,000 6.9730 5.348 5.340 5.348 5.301 5.503 4,992,424 5.4042 1.17%
2021-10-18 0 6.820 6.810 6.820 6.790 7.050 5,234,200 35,819,240 6.8433 5.286 5.278 5.286 5.262 5.464 6,753,682 5.3037 -1.87%
2021-10-15 0 6.950 6.950 6.990 6.810 7.060 12,022,606 83,362,291 6.9338 5.386 5.386 5.417 5.278 5.472 15,512,753 5.3738 -1.84%
2021-10-12 0 7.080 7.050 7.080 7.040 7.310 11,438,810 81,677,380 7.1404 5.487 5.464 5.487 5.456 5.665 14,759,482 5.5339 -0.56%
2021-10-11 0 7.120 7.120 7.140 7.030 7.520 13,940,400 99,787,161 7.1581 5.518 5.518 5.534 5.448 5.828 17,987,280 5.5477 -3.39%
2021-10-08 0 7.370 7.370 7.380 7.330 7.590 3,540,400 26,311,634 7.4318 5.712 5.712 5.720 5.681 5.882 4,568,174 5.7598 -2.38%
2021-10-07 0 7.550 7.550 7.580 7.360 7.650 2,301,600 17,342,545 7.5350 5.851 5.851 5.875 5.704 5.929 2,969,752 5.8397 1.62%
2021-10-06 0 7.430 7.410 7.430 7.120 7.580 3,489,200 25,824,184 7.4012 5.758 5.743 5.758 5.518 5.875 4,502,110 5.7360 0.27%
2021-10-05 0 7.410 7.370 7.410 7.240 7.450 1,794,000 13,183,558 7.3487 5.743 5.712 5.743 5.611 5.774 2,314,796 5.6953 0.54%
2021-10-04 0 7.370 7.270 7.370 7.200 7.550 2,369,200 17,251,300 7.2815 5.712 5.634 5.712 5.580 5.851 3,056,976 5.6433 -3.03%
2021-09-30 0 7.600 7.560 7.600 7.540 7.780 4,060,381 30,931,842 7.6180 5.890 5.859 5.890 5.844 6.030 5,239,104 5.9040 -2.31%
2021-09-29 0 7.780 7.770 7.780 7.470 7.780 5,864,000 44,744,276 7.6303 6.030 6.022 6.030 5.789 6.030 7,566,312 5.9136 1.57%
2021-09-28 0 7.660 7.660 7.680 7.480 7.740 6,339,200 48,529,156 7.6554 5.937 5.937 5.952 5.797 5.999 8,179,462 5.9331 2.41%
2021-09-27 0 7.480 7.480 7.490 7.320 7.980 20,875,200 157,156,281 7.5284 5.797 5.797 5.805 5.673 6.185 26,935,244 5.8346 -4.83%
2021-09-24 0 7.860 7.860 7.870 7.820 8.170 6,063,600 48,427,887 7.9867 6.092 6.092 6.099 6.061 6.332 7,823,855 6.1898 -1.87%
2021-09-23 0 8.010 7.930 8.010 7.840 8.250 9,965,600 79,871,774 8.0147 6.208 6.146 6.208 6.076 6.394 12,858,601 6.2115 0.63%
2021-09-21 0 7.960 7.960 7.990 7.730 8.030 2,914,300 23,006,382 7.8943 6.169 6.169 6.192 5.991 6.223 3,760,318 6.1182 0.76%
2021-09-20 0 7.900 7.860 7.900 7.560 8.000 5,786,000 45,239,252 7.8187 6.123 6.092 6.123 5.859 6.200 7,465,668 6.0596 -0.50%
2021-09-17 0 7.940 7.890 7.940 7.770 8.150 3,035,600 23,971,976 7.8969 6.154 6.115 6.154 6.022 6.316 3,916,831 6.1202 0.51%
2021-09-16 0 7.900 7.880 7.900 7.750 8.050 5,281,600 41,621,130 7.8804 6.123 6.107 6.123 6.006 6.239 6,814,842 6.1074 -0.13%
2021-09-15 0 7.910 7.830 7.910 7.790 7.980 6,365,600 49,963,056 7.8489 6.130 6.068 6.130 6.037 6.185 8,213,526 6.0830 -0.13%
2021-09-14 0 7.920 7.850 7.920 7.770 8.150 10,135,600 80,208,328 7.9135 6.138 6.084 6.138 6.022 6.316 13,077,952 6.1331 -0.88%
2021-09-13 0 7.990 7.990 8.000 7.990 8.260 9,666,000 78,358,039 8.1066 6.192 6.192 6.200 6.192 6.402 12,472,027 6.2827 -1.11%
2021-09-10 0 8.080 8.070 8.080 7.970 8.290 16,513,600 134,733,826 8.1590 6.262 6.254 6.262 6.177 6.425 21,307,477 6.3233 -0.49%
2021-09-09 0 8.120 8.100 8.120 7.910 8.150 6,543,600 52,535,200 8.0285 6.293 6.278 6.293 6.130 6.316 8,443,199 6.2222 0.62%
2021-09-08 0 8.070 8.050 8.070 7.930 8.230 16,634,400 134,339,199 8.0760 6.254 6.239 6.254 6.146 6.378 21,463,345 6.2590 -0.98%
2021-09-07 0 8.150 8.140 8.150 7.980 8.420 42,565,400 349,755,300 8.2169 6.316 6.309 6.316 6.185 6.526 54,922,081 6.3682 0.87%
2021-09-06 0 8.080 8.060 8.080 7.910 8.160 13,093,200 105,840,629 8.0836 6.262 6.247 6.262 6.130 6.324 16,894,139 6.2649 2.15%
2021-09-03 0 7.910 7.910 7.920 7.710 8.400 12,755,200 102,316,143 8.0215 6.130 6.130 6.138 5.975 6.510 16,458,018 6.2168 -1.98%
2021-09-02 0 8.070 8.060 8.070 7.880 8.150 16,616,800 133,221,825 8.0173 6.254 6.247 6.254 6.107 6.316 21,440,636 6.2135 2.02%
2021-09-01 0 7.910 7.870 7.910 7.530 8.150 22,427,200 178,061,809 7.9395 6.130 6.099 6.130 5.836 6.316 28,937,787 6.1533 3.40%
2021-08-31 0 7.650 7.650 7.660 7.150 7.690 16,747,600 124,611,132 7.4405 5.929 5.929 5.937 5.541 5.960 21,609,407 5.7665 0.79%
2021-08-30 0 7.590 7.540 7.590 7.150 8.010 34,143,600 252,664,008 7.4000 5.882 5.844 5.882 5.541 6.208 44,055,443 5.7351 -4.29%
2021-08-27 0 7.930 7.900 7.930 7.800 8.060 6,866,800 54,153,640 7.8863 6.146 6.123 6.146 6.045 6.247 8,860,223 6.1120 0.13%
2021-08-26 0 7.920 7.900 7.920 7.730 8.060 10,410,000 81,964,512 7.8736 6.138 6.123 6.138 5.991 6.247 13,432,010 6.1022 -1.12%
2021-08-25 0 8.010 8.010 8.020 7.620 8.490 20,011,800 158,707,656 7.9307 6.208 6.208 6.216 5.906 6.580 25,821,200 6.1464 -4.42%
2021-08-24 0 8.380 8.380 8.400 8.090 8.600 25,658,440 214,837,535 8.3730 6.495 6.495 6.510 6.270 6.665 33,107,052 6.4892 3.46%
2021-08-23 0 8.100 8.090 8.100 8.000 8.300 17,529,043 142,103,803 8.1068 6.278 6.270 6.278 6.200 6.433 22,617,702 6.2829 3.58%
2021-08-20 0 7.820 7.820 7.830 7.800 8.280 24,597,200 196,144,914 7.9743 6.061 6.061 6.068 6.045 6.417 31,737,736 6.1802 -1.14%
2021-08-19 0 7.910 7.900 7.910 7.720 8.990 71,036,000 598,180,224 8.4208 6.130 6.123 6.130 5.983 6.967 91,657,660 6.5262 -7.92%
2021-08-18 0 8.590 8.590 8.600 7.680 8.590 107,788,400 890,162,472 8.2584 6.657 6.657 6.665 5.952 6.657 139,079,235 6.4004 10.84%
2021-08-17 0 7.750 7.750 7.760 7.660 8.070 19,643,600 155,689,160 7.9257 6.006 6.006 6.014 5.937 6.254 25,346,112 6.1425 -1.65%
2021-08-16 0 7.880 7.870 7.880 7.800 8.170 30,038,800 240,159,590 7.9950 6.107 6.099 6.107 6.045 6.332 38,759,025 6.1962 1.03%
2021-08-13 0 7.800 7.800 7.810 7.710 8.010 13,024,400 102,892,320 7.9000 6.045 6.045 6.053 5.975 6.208 16,805,367 6.1226 -1.52%
2021-08-12 0 7.920 7.900 7.920 7.850 8.070 12,664,400 101,082,244 7.9816 6.138 6.123 6.138 6.084 6.254 16,340,859 6.1859 -0.50%
2021-08-11 0 7.960 7.940 7.960 7.840 8.140 28,736,408 229,639,993 7.9913 6.169 6.154 6.169 6.076 6.309 37,078,550 6.1933 -0.13%
2021-08-10 0 7.970 7.940 7.980 7.590 7.980 25,579,400 199,980,584 7.8180 6.177 6.154 6.185 5.882 6.185 33,005,067 6.0591 4.73%
2021-08-09 0 7.610 7.610 7.620 7.300 7.960 22,414,400 175,437,480 7.8270 5.898 5.898 5.906 5.658 6.169 28,921,272 6.0660 2.15%
2021-08-06 0 7.450 7.450 7.500 7.320 7.610 9,130,400 68,348,624 7.4858 5.774 5.774 5.813 5.673 5.898 11,780,943 5.8016 0.54%
2021-08-05 0 7.410 7.410 7.430 7.380 7.550 5,639,005 42,001,119 7.4483 5.743 5.743 5.758 5.720 5.851 7,276,001 5.7726 -0.94%
2021-08-04 0 7.480 7.460 7.480 7.240 7.660 9,636,800 71,600,280 7.4299 5.797 5.782 5.797 5.611 5.937 12,434,351 5.7583 1.08%
2021-08-03 0 7.400 7.390 7.400 6.960 7.920 19,224,400 144,463,484 7.5146 5.735 5.727 5.735 5.394 6.138 24,805,219 5.8239 0.95%
2021-08-02 0 7.330 7.320 7.330 6.510 7.330 16,943,600 121,579,352 7.1755 5.681 5.673 5.681 5.045 5.681 21,862,305 5.5611 8.92%
2021-07-30 0 6.730 6.690 6.730 6.600 6.910 5,189,600 34,871,453 6.7195 5.216 5.185 5.216 5.115 5.355 6,696,134 5.2077 -1.03%
2021-07-29 0 6.800 6.800 6.820 6.660 6.940 6,490,800 44,149,796 6.8019 5.270 5.270 5.286 5.162 5.379 8,375,071 5.2716 2.56%
2021-07-28 0 6.630 6.620 6.630 6.470 6.820 7,228,800 47,643,142 6.5907 5.138 5.131 5.138 5.014 5.286 9,327,311 5.1079 -0.45%
2021-07-27 0 6.660 6.640 6.660 6.510 6.990 19,930,000 136,668,037 6.8574 5.162 5.146 5.162 5.045 5.417 25,715,653 5.3146 -0.75%
2021-07-26 0 6.710 6.710 6.720 6.340 6.970 21,469,600 143,857,997 6.7005 5.200 5.200 5.208 4.914 5.402 27,702,197 5.1930 5.67%
2021-07-23 0 6.350 6.350 6.380 6.050 6.520 15,462,600 98,421,146 6.3651 4.921 4.921 4.945 4.689 5.053 19,951,373 4.9331 5.83%
2021-07-22 0 6.000 6.000 6.010 5.820 6.050 4,291,751 25,777,726 6.0063 4.650 4.650 4.658 4.511 4.689 5,537,641 4.6550 2.56%
2021-07-21 0 5.850 5.850 5.860 5.820 6.130 2,754,800 16,229,836 5.8915 4.534 4.534 4.542 4.511 4.751 3,554,515 4.5660 -2.99%
2021-07-20 0 6.030 6.030 6.050 5.800 6.150 3,442,400 20,648,576 5.9983 4.673 4.673 4.689 4.495 4.766 4,441,724 4.6488 -0.33%
2021-07-19 0 6.050 6.050 6.080 5.920 6.180 5,508,800 33,331,973 6.0507 4.689 4.689 4.712 4.588 4.790 7,107,998 4.6894 -0.17%
2021-07-16 0 6.060 6.050 6.060 5.710 6.140 12,025,200 72,023,840 5.9894 4.697 4.689 4.697 4.425 4.759 15,516,100 4.6419 6.32%
2021-07-15 0 5.700 5.700 5.710 5.530 5.740 1,904,000 10,752,948 5.6476 4.418 4.418 4.425 4.286 4.449 2,456,729 4.3769 0.53%
2021-07-14 0 5.670 5.630 5.670 5.630 5.890 2,410,800 13,795,388 5.7223 4.394 4.363 4.394 4.363 4.565 3,110,652 4.4349 -1.22%
2021-07-13 0 5.740 5.740 5.750 5.680 5.940 3,933,200 22,918,608 5.8270 4.449 4.449 4.456 4.402 4.604 5,075,003 4.5160 0.00%
2021-07-12 0 5.740 5.740 5.750 5.510 5.900 9,601,200 55,299,786 5.7597 4.449 4.449 4.456 4.270 4.573 12,388,416 4.4638 6.10%
2021-07-09 0 5.410 5.410 5.430 5.280 5.470 1,613,200 8,697,064 5.3912 4.193 4.193 4.208 4.092 4.239 2,081,510 4.1782 0.00%
2021-07-08 0 5.410 5.410 5.420 5.400 5.630 1,802,200 9,854,178 5.4679 4.193 4.193 4.201 4.185 4.363 2,325,376 4.2377 -2.70%
2021-07-07 0 5.560 5.560 5.570 5.540 5.620 447,200 2,486,104 5.5593 4.309 4.309 4.317 4.294 4.356 577,022 4.3085 -0.89%
2021-07-06 0 5.610 5.590 5.610 5.580 5.660 1,312,800 7,357,592 5.6045 4.348 4.332 4.348 4.325 4.387 1,693,904 4.3436 0.36%
2021-07-05 0 5.590 5.590 5.620 5.490 5.650 3,014,916 16,779,786 5.5656 4.332 4.332 4.356 4.255 4.379 3,890,142 4.3134 1.82%
2021-07-02 0 5.490 5.490 5.510 5.490 5.630 3,645,200 20,136,488 5.5241 4.255 4.255 4.270 4.255 4.363 4,703,397 4.2813 -2.49%
2021-06-30 0 5.630 5.630 5.640 5.460 5.700 3,496,000 19,680,750 5.6295 4.363 4.363 4.371 4.232 4.418 4,510,884 4.3629 1.26%
2021-06-29 0 5.560 5.520 5.560 5.460 5.660 2,238,800 12,442,688 5.5577 4.309 4.278 4.309 4.232 4.387 2,888,721 4.3073 -2.11%
2021-06-28 0 5.680 5.670 5.680 5.400 5.680 2,935,200 16,451,868 5.6050 4.402 4.394 4.402 4.185 4.402 3,787,285 4.3440 3.27%
2021-06-25 0 5.500 5.500 5.550 5.240 5.560 4,592,400 25,119,332 5.4698 4.263 4.263 4.301 4.061 4.309 5,925,568 4.2391 4.17%
2021-06-24 0 5.280 5.280 5.330 5.240 5.350 1,549,600 8,230,516 5.3114 4.092 4.092 4.131 4.061 4.146 1,999,447 4.1164 0.57%
2021-06-23 0 5.250 5.250 5.270 5.230 5.310 1,328,400 6,997,804 5.2678 4.069 4.069 4.084 4.053 4.115 1,714,033 4.0827 -0.38%
2021-06-22 0 5.270 5.270 5.280 5.190 5.350 2,807,200 14,822,916 5.2803 4.084 4.084 4.092 4.022 4.146 3,622,127 4.0923 0.76%
2021-06-21 0 5.230 5.210 5.230 5.090 5.230 1,574,168 8,159,276 5.1832 4.053 4.038 4.053 3.945 4.053 2,031,147 4.0171 1.16%
2021-06-18 0 5.170 5.150 5.170 5.080 5.200 1,504,568 7,751,855 5.1522 4.007 3.991 4.007 3.937 4.030 1,941,342 3.9930 1.37%
2021-06-17 0 5.100 5.100 5.130 5.060 5.230 2,057,600 10,550,724 5.1277 3.953 3.953 3.976 3.922 4.053 2,654,919 3.9740 0.20%
2021-06-16 0 5.090 5.090 5.100 5.060 5.140 823,298 4,189,358 5.0885 3.945 3.945 3.953 3.922 3.984 1,062,300 3.9437 0.20%
2021-06-15 0 5.080 5.080 5.090 5.000 5.190 4,280,000 21,625,282 5.0526 3.937 3.937 3.945 3.875 4.022 5,522,479 3.9159 -1.93%
2021-06-11 0 5.180 5.180 5.210 5.160 5.300 1,868,996 9,705,734 5.1930 4.015 4.015 4.038 3.999 4.108 2,411,563 4.0247 -0.58%
2021-06-10 0 5.210 5.210 5.220 5.200 5.260 767,600 4,009,736 5.2237 4.038 4.038 4.046 4.030 4.077 990,433 4.0485 -0.38%
2021-06-09 0 5.230 5.230 5.240 5.200 5.320 1,602,400 8,419,752 5.2545 4.053 4.053 4.061 4.030 4.123 2,067,575 4.0723 -1.32%
2021-06-08 0 5.300 5.270 5.300 5.160 5.300 918,400 4,828,536 5.2576 4.108 4.084 4.108 3.999 4.108 1,185,010 4.0747 1.15%
2021-06-07 0 5.240 5.240 5.260 5.230 5.360 1,620,800 8,555,096 5.2783 4.061 4.061 4.077 4.053 4.154 2,091,316 4.0908 -1.50%
2021-06-04 0 5.320 5.300 5.320 5.120 5.530 4,842,400 25,697,190 5.3067 4.123 4.108 4.123 3.968 4.286 6,248,143 4.1128 0.95%
2021-06-03 0 5.270 5.220 5.270 5.210 5.320 1,821,200 9,577,132 5.2587 4.084 4.046 4.084 4.038 4.123 2,349,892 4.0756 0.57%
2021-06-02 0 5.240 5.190 5.240 5.170 5.340 2,147,200 11,245,652 5.2374 4.061 4.022 4.061 4.007 4.139 2,770,529 4.0590 0.58%
2021-06-01 0 5.210 5.210 5.220 5.140 5.530 3,409,152 17,835,280 5.2316 4.038 4.038 4.046 3.984 4.286 4,398,824 4.0546 -0.55%
2021-05-31 0 5.540 5.510 5.540 5.360 5.620 7,658,000 42,083,312 5.4953 4.060 4.038 4.060 3.928 4.119 10,449,424 4.0273 3.17%
2021-05-28 0 5.370 5.370 5.390 5.270 5.570 12,270,258 67,052,126 5.4646 3.935 3.935 3.950 3.862 4.082 16,742,899 4.0048 1.90%
2021-05-27 0 5.270 5.270 5.300 5.260 5.370 1,300,000 6,896,172 5.3047 3.862 3.862 3.884 3.855 3.935 1,773,864 3.8877 -0.57%
2021-05-26 0 5.300 5.290 5.300 5.220 5.380 3,895,200 20,659,576 5.3039 3.884 3.877 3.884 3.826 3.943 5,315,042 3.8870 0.57%
2021-05-25 0 5.270 5.270 5.280 4.940 5.310 5,584,000 29,074,064 5.2067 3.862 3.862 3.870 3.620 3.892 7,619,428 3.8158 5.61%
2021-05-24 0 4.990 4.970 4.990 4.870 5.050 2,322,800 11,583,024 4.9867 3.657 3.642 3.657 3.569 3.701 3,169,486 3.6545 1.84%
2021-05-21 0 4.900 4.890 4.900 4.870 4.960 1,585,200 7,779,698 4.9077 3.591 3.584 3.591 3.569 3.635 2,163,023 3.5967 -0.81%
2021-05-20 0 4.940 4.930 4.940 4.900 4.950 1,067,240 5,252,654 4.9217 3.620 3.613 3.620 3.591 3.628 1,456,260 3.6069 0.20%
2021-05-18 0 4.930 4.930 4.940 4.910 4.960 1,456,800 7,190,314 4.9357 3.613 3.613 3.620 3.598 3.635 1,987,819 3.6172 0.82%
2021-05-17 0 4.890 4.890 4.900 4.860 5.000 2,729,200 13,403,780 4.9112 3.584 3.584 3.591 3.562 3.664 3,724,023 3.5993 -1.61%
2021-05-14 0 4.970 4.970 4.990 4.810 5.020 3,835,600 19,041,323 4.9644 3.642 3.642 3.657 3.525 3.679 5,233,718 3.6382 2.47%
2021-05-13 0 4.850 4.850 4.880 4.850 4.920 638,800 3,122,468 4.8880 3.554 3.554 3.576 3.554 3.606 871,649 3.5823 -1.62%
2021-05-12 0 4.930 4.930 4.940 4.880 4.960 913,600 4,479,002 4.9026 3.613 3.613 3.620 3.576 3.635 1,246,617 3.5929 0.20%
2021-05-11 0 4.920 4.900 4.920 4.850 4.930 830,800 4,061,938 4.8892 3.606 3.591 3.606 3.554 3.613 1,133,636 3.5831 0.00%
2021-05-10 0 4.920 4.910 4.920 4.880 4.940 893,200 4,385,812 4.9102 3.606 3.598 3.606 3.576 3.620 1,218,781 3.5985 0.20%
2021-05-07 0 4.910 4.910 4.930 4.910 4.980 568,800 2,809,688 4.9397 3.598 3.598 3.613 3.598 3.650 776,134 3.6201 -0.41%
2021-05-06 0 4.930 4.910 4.930 4.910 5.110 1,392,000 6,872,264 4.9370 3.613 3.598 3.613 3.598 3.745 1,899,399 3.6181 -0.20%
2021-05-05 0 4.940 4.920 4.940 4.890 4.970 214,000 1,054,668 4.9284 3.620 3.606 3.620 3.584 3.642 292,005 3.6118 -1.00%
2021-05-04 0 4.990 4.960 4.990 4.940 5.020 185,024 920,387 4.9744 3.657 3.635 3.657 3.620 3.679 252,467 3.6456 2.89%
2021-05-03 0 4.850 4.850 4.870 4.810 4.950 455,600 2,211,468 4.8540 3.554 3.554 3.569 3.525 3.628 621,671 3.5573 -1.62%
2021-04-30 0 4.930 4.930 4.940 4.920 5.170 312,000 1,566,724 5.0216 3.613 3.613 3.620 3.606 3.789 425,727 3.6801 -3.33%
2021-04-29 0 5.100 5.100 5.150 4.930 5.170 947,200 4,821,408 5.0902 3.738 3.738 3.774 3.613 3.789 1,292,465 3.7304 2.20%
2021-04-28 0 4.990 4.950 4.990 4.920 4.990 322,800 1,599,059 4.9537 3.657 3.628 3.657 3.606 3.657 440,464 3.6304 0.60%
2021-04-27 0 4.960 4.940 4.960 4.900 4.990 2,186,000 10,797,380 4.9393 3.635 3.620 3.635 3.591 3.657 2,982,821 3.6199 -0.60%
2021-04-26 0 4.990 4.990 5.000 4.980 5.110 1,608,400 8,053,096 5.0069 3.657 3.657 3.664 3.650 3.745 2,194,679 3.6694 -1.38%
2021-04-23 0 5.060 5.050 5.060 5.020 5.060 745,200 3,751,060 5.0336 3.708 3.701 3.708 3.679 3.708 1,016,833 3.6890 0.40%
2021-04-22 0 5.040 5.040 5.050 5.010 5.080 858,800 4,337,124 5.0502 3.694 3.694 3.701 3.672 3.723 1,171,842 3.7011 -0.40%
2021-04-21 0 5.060 5.060 5.070 4.990 5.080 778,800 3,936,868 5.0550 3.708 3.708 3.716 3.657 3.723 1,062,681 3.7047 -0.20%
2021-04-20 0 5.070 5.070 5.080 5.030 5.110 934,800 4,748,696 5.0799 3.716 3.716 3.723 3.686 3.745 1,275,545 3.7229 -0.20%
2021-04-19 0 5.080 5.080 5.090 5.000 5.080 1,164,800 5,889,832 5.0565 3.723 3.723 3.730 3.664 3.723 1,589,382 3.7057 1.20%
2021-04-16 0 5.020 5.010 5.020 4.960 5.020 759,600 3,794,682 4.9956 3.679 3.672 3.679 3.635 3.679 1,036,482 3.6611 0.60%
2021-04-15 0 4.990 4.990 5.010 4.950 5.030 1,176,000 5,871,724 4.9930 3.657 3.657 3.672 3.628 3.686 1,604,665 3.6592 -0.60%
2021-04-14 0 5.020 5.020 5.030 5.010 5.090 890,000 4,483,597 5.0377 3.679 3.679 3.686 3.672 3.730 1,214,415 3.6920 -0.20%
2021-04-13 0 5.030 5.030 5.040 5.000 5.050 864,400 4,351,480 5.0341 3.686 3.686 3.694 3.664 3.701 1,179,483 3.6893 0.20%
2021-04-12 0 5.020 5.020 5.030 5.000 5.070 1,677,600 8,441,716 5.0320 3.679 3.679 3.686 3.664 3.716 2,289,103 3.6878 -1.18%
2021-04-09 0 5.080 5.070 5.080 5.060 5.180 856,800 4,374,892 5.1061 3.723 3.716 3.723 3.708 3.796 1,169,113 3.7421 -1.55%
2021-04-08 0 5.160 5.150 5.180 5.140 5.230 1,119,600 5,813,248 5.1923 3.782 3.774 3.796 3.767 3.833 1,527,706 3.8052 -0.19%
2021-04-07 0 5.170 5.160 5.180 5.130 5.250 2,870,440 14,893,542 5.1886 3.789 3.782 3.796 3.760 3.848 3,916,746 3.8025 1.17%
2021-04-01 0 5.110 5.110 5.140 4.960 5.150 3,557,600 18,042,996 5.0717 3.745 3.745 3.767 3.635 3.774 4,854,384 3.7168 1.79%
2021-03-31 0 5.020 5.020 5.030 5.020 5.170 6,470,000 32,913,808 5.0871 3.679 3.679 3.686 3.679 3.789 8,828,385 3.7282 -3.46%
2021-03-30 0 5.200 5.200 5.210 5.150 5.240 1,428,400 7,439,621 5.2084 3.811 3.811 3.818 3.774 3.840 1,949,067 3.8170 0.58%
2021-03-29 0 5.170 5.160 5.170 5.050 5.230 1,834,000 9,492,839 5.1760 3.789 3.782 3.789 3.701 3.833 2,502,513 3.7933 2.99%
2021-03-26 0 5.020 5.020 5.050 5.010 5.110 1,336,400 6,740,734 5.0439 3.679 3.679 3.701 3.672 3.745 1,823,532 3.6965 -0.59%
2021-03-25 0 5.050 5.040 5.050 4.990 5.160 3,890,400 19,540,469 5.0227 3.701 3.694 3.701 3.657 3.782 5,308,493 3.6810 -2.13%
2021-03-24 0 5.160 5.130 5.160 5.100 5.300 2,243,200 11,649,910 5.1934 3.782 3.760 3.782 3.738 3.884 3,060,871 3.8061 -1.15%
2021-03-23 0 5.220 5.210 5.220 5.110 5.240 3,718,057 19,217,684 5.1687 3.826 3.818 3.826 3.745 3.840 5,073,329 3.7880 0.77%
2021-03-22 0 5.180 5.160 5.180 5.000 5.230 2,250,400 11,565,306 5.1392 3.796 3.782 3.796 3.664 3.833 3,070,695 3.7663 2.78%
2021-03-19 0 5.040 5.020 5.040 5.000 5.080 1,441,200 7,248,600 5.0296 3.694 3.679 3.694 3.664 3.723 1,966,533 3.6860 -0.40%
2021-03-18 0 5.060 5.060 5.070 5.040 5.120 4,076,800 20,651,040 5.0655 3.708 3.708 3.716 3.694 3.752 5,562,838 3.7123 0.00%
2021-03-17 0 5.060 5.040 5.060 5.010 5.100 3,920,800 19,787,548 5.0468 3.708 3.694 3.708 3.672 3.738 5,349,974 3.6986 -0.59%
2021-03-16 0 5.090 5.090 5.100 5.060 5.150 1,503,200 7,652,860 5.0910 3.730 3.730 3.738 3.708 3.774 2,051,133 3.7310 -0.78%
2021-03-15 0 5.130 5.110 5.130 5.100 5.180 840,800 4,318,152 5.1358 3.760 3.745 3.760 3.738 3.796 1,147,281 3.7638 -1.16%
2021-03-12 0 5.190 5.180 5.190 5.140 5.270 1,672,800 8,697,669 5.1995 3.804 3.796 3.804 3.767 3.862 2,282,554 3.8105 0.00%
2021-03-11 0 5.190 5.180 5.190 5.030 5.200 3,308,400 17,029,413 5.1473 3.804 3.796 3.804 3.686 3.811 4,514,348 3.7723 3.80%
2021-03-10 0 5.000 4.990 5.000 4.980 5.050 1,302,800 6,522,228 5.0063 3.664 3.657 3.664 3.650 3.701 1,777,685 3.6689 0.20%
2021-03-09 0 4.990 4.990 5.010 4.930 5.130 2,875,600 14,433,716 5.0194 3.657 3.657 3.672 3.613 3.760 3,923,787 3.6785 -0.99%
2021-03-08 0 5.040 5.020 5.040 4.980 5.180 2,533,600 12,846,192 5.0703 3.694 3.679 3.694 3.650 3.796 3,457,125 3.7159 -0.98%
2021-03-05 0 5.090 5.090 5.100 4.960 5.210 2,743,200 14,025,516 5.1128 3.730 3.730 3.738 3.635 3.818 3,743,126 3.7470 0.99%
2021-03-04 0 5.040 5.040 5.070 5.040 5.140 1,638,800 8,312,286 5.0722 3.694 3.694 3.716 3.694 3.767 2,236,160 3.7172 -2.89%
2021-03-03 0 5.190 5.180 5.190 5.030 5.220 2,444,000 12,553,830 5.1366 3.804 3.796 3.804 3.686 3.826 3,334,864 3.7644 2.17%
2021-03-02 0 5.080 5.050 5.080 4.980 5.100 2,160,000 10,891,120 5.0422 3.723 3.701 3.723 3.650 3.738 2,947,343 3.6952 0.99%
2021-03-01 0 5.030 5.030 5.040 4.960 5.050 2,103,600 10,544,880 5.0128 3.686 3.686 3.694 3.635 3.701 2,870,385 3.6737 -0.40%
2021-02-26 0 5.050 5.040 5.050 4.990 5.100 2,589,600 13,017,096 5.0267 3.701 3.694 3.701 3.657 3.738 3,533,537 3.6839 -1.37%
2021-02-25 0 5.120 5.110 5.120 5.070 5.210 3,924,000 20,165,073 5.1389 3.752 3.745 3.752 3.716 3.818 5,354,340 3.7661 0.00%
2021-02-24 0 5.120 5.050 5.120 5.050 5.340 3,749,200 19,291,992 5.1456 3.752 3.701 3.752 3.701 3.913 5,115,824 3.7710 -1.92%
2021-02-23 0 5.220 5.220 5.230 5.220 5.400 2,858,000 15,119,036 5.2901 3.826 3.826 3.833 3.826 3.957 3,899,772 3.8769 -2.43%
2021-02-22 0 5.350 5.340 5.350 5.310 5.470 5,844,040 31,523,870 5.3942 3.921 3.913 3.921 3.892 4.009 7,974,256 3.9532 0.75%
2021-02-19 0 5.310 5.310 5.320 5.170 5.320 3,176,400 16,663,876 5.2462 3.892 3.892 3.899 3.789 3.899 4,334,232 3.8447 2.31%
2021-02-18 0 5.190 5.190 5.210 5.170 5.410 6,100,400 32,033,916 5.2511 3.804 3.804 3.818 3.789 3.965 8,324,062 3.8484 -4.24%
2021-02-17 0 5.420 5.410 5.420 5.250 5.430 838,000 4,514,748 5.3875 3.972 3.965 3.972 3.848 3.979 1,143,460 3.9483 1.31%
2021-02-16 0 5.350 5.350 5.360 5.220 5.390 976,400 5,190,044 5.3155 3.921 3.921 3.928 3.826 3.950 1,332,308 3.8955 0.94%
2021-02-11 0 5.300 5.300 5.340 5.190 5.330 212,400 1,115,609 5.2524 3.884 3.884 3.913 3.804 3.906 289,822 3.8493 0.95%
2021-02-10 0 5.250 5.250 5.260 5.190 5.360 1,469,200 7,694,280 5.2371 3.848 3.848 3.855 3.804 3.928 2,004,739 3.8380 -0.19%
2021-02-09 0 5.260 5.260 5.270 5.250 5.400 1,624,800 8,620,160 5.3054 3.855 3.855 3.862 3.848 3.957 2,217,057 3.8881 0.38%
2021-02-08 0 5.240 5.240 5.250 5.210 5.450 4,940,400 26,198,912 5.3030 3.840 3.840 3.848 3.818 3.994 6,741,229 3.8864 -1.69%
2021-02-05 0 5.330 5.330 5.360 5.280 5.410 4,691,200 25,099,136 5.3503 3.906 3.906 3.928 3.870 3.965 6,401,193 3.9210 0.38%
2021-02-04 0 5.310 5.310 5.320 5.270 5.600 2,523,200 13,477,944 5.3416 3.892 3.892 3.899 3.862 4.104 3,442,934 3.9147 -4.15%
2021-02-03 0 5.540 5.540 5.560 5.510 5.640 2,989,600 16,597,276 5.5517 4.060 4.060 4.075 4.038 4.133 4,079,341 4.0686 -0.54%
2021-02-02 0 5.570 5.570 5.620 5.500 5.620 1,946,400 10,838,508 5.5685 4.082 4.082 4.119 4.031 4.119 2,655,884 4.0809 0.18%
2021-02-01 0 5.560 5.520 5.560 5.300 5.570 3,480,000 19,131,828 5.4977 4.075 4.045 4.075 3.884 4.082 4,748,498 4.0290 1.65%
2021-01-29 0 5.470 5.460 5.470 5.410 5.670 2,205,600 12,207,232 5.5347 4.009 4.001 4.009 3.965 4.155 3,009,565 4.0561 -0.91%
2021-01-28 0 5.520 5.510 5.520 5.450 5.590 2,858,000 15,778,945 5.5210 4.045 4.038 4.045 3.994 4.097 3,899,772 4.0461 -0.54%
2021-01-27 0 5.550 5.550 5.600 5.520 5.790 2,763,200 15,450,074 5.5914 4.067 4.067 4.104 4.045 4.243 3,770,416 4.0977 -2.97%
2021-01-26 0 5.720 5.700 5.720 5.660 5.980 3,616,400 20,714,972 5.7281 4.192 4.177 4.192 4.148 4.383 4,934,617 4.1979 -3.87%
2021-01-25 0 5.950 5.940 5.950 5.870 6.060 3,710,400 22,183,240 5.9787 4.361 4.353 4.361 4.302 4.441 5,062,881 4.3815 0.17%
2021-01-22 0 5.940 5.930 5.940 5.880 6.200 4,416,800 26,513,835 6.0030 4.353 4.346 4.353 4.309 4.544 6,026,771 4.3993 -2.94%
2021-01-21 0 6.120 6.100 6.120 6.050 6.200 3,368,400 20,656,340 6.1324 4.485 4.470 4.485 4.434 4.544 4,596,218 4.4942 0.00%
2021-01-20 0 6.120 6.100 6.120 5.980 6.180 5,250,000 31,903,040 6.0768 4.485 4.470 4.485 4.383 4.529 7,163,682 4.4534 1.83%
2021-01-19 0 6.010 5.990 6.010 5.760 6.060 9,168,400 54,652,520 5.9610 4.405 4.390 4.405 4.221 4.441 12,510,381 4.3686 4.34%
2021-01-18 0 5.760 5.750 5.760 5.450 5.800 5,068,800 28,772,780 5.6764 4.221 4.214 4.221 3.994 4.251 6,916,432 4.1601 3.60%
2021-01-15 0 5.560 5.560 5.580 5.500 5.630 3,198,800 17,840,008 5.5771 4.075 4.075 4.089 4.031 4.126 4,364,797 4.0872 -0.18%
2021-01-14 0 5.570 5.570 5.580 5.520 5.780 3,524,800 19,733,592 5.5985 4.082 4.082 4.089 4.045 4.236 4,809,628 4.1029 -3.63%
2021-01-13 0 5.780 5.780 5.790 5.740 5.950 4,338,800 25,318,408 5.8353 4.236 4.236 4.243 4.207 4.361 5,920,339 4.2765 -0.69%
2021-01-12 0 5.820 5.820 5.830 5.550 5.870 8,592,800 49,430,932 5.7526 4.265 4.265 4.273 4.067 4.302 11,724,968 4.2159 4.49%
2021-01-11 0 5.570 5.570 5.580 5.540 5.710 3,150,040 17,795,790 5.6494 4.082 4.082 4.089 4.060 4.185 4,298,264 4.1402 -0.71%
2021-01-08 0 5.610 5.610 5.630 5.580 5.670 2,279,600 12,830,060 5.6282 4.111 4.111 4.126 4.089 4.155 3,110,539 4.1247 0.18%
2021-01-07 0 5.600 5.590 5.600 5.510 5.620 4,839,708 26,887,346 5.5556 4.104 4.097 4.104 4.038 4.119 6,603,834 4.0715 1.45%
2021-01-06 0 5.520 5.520 5.550 5.510 5.610 3,830,800 21,318,205 5.5649 4.045 4.045 4.067 4.038 4.111 5,227,168 4.0783 0.00%
2021-01-05 0 5.520 5.520 5.560 5.410 5.610 4,042,400 22,115,536 5.4709 4.045 4.045 4.075 3.965 4.111 5,515,898 4.0094 1.10%
2021-01-04 0 5.460 5.460 5.480 5.400 5.520 3,370,400 18,380,672 5.4536 4.001 4.001 4.016 3.957 4.045 4,598,947 3.9967 0.00%
2020-12-31 0 5.460 5.460 5.500 5.330 5.540 2,066,000 11,311,020 5.4748 4.001 4.001 4.031 3.906 4.060 2,819,079 4.0123 3.41%
2020-12-30 0 5.280 5.280 5.310 5.230 5.330 2,694,800 14,233,028 5.2817 3.870 3.870 3.892 3.833 3.906 3,677,084 3.8707 0.96%
2020-12-29 0 5.230 5.230 5.250 5.180 5.330 4,198,800 21,854,556 5.2050 3.833 3.833 3.848 3.796 3.906 5,729,308 3.8145 0.00%
2020-12-28 0 5.230 5.230 5.250 5.210 5.460 1,834,400 9,763,632 5.3225 3.833 3.833 3.848 3.818 4.001 2,503,059 3.9007 -2.06%
2020-12-24 0 5.340 5.340 5.350 5.320 5.430 529,600 2,843,028 5.3683 3.913 3.913 3.921 3.899 3.979 722,645 3.9342 -0.56%
2020-12-23 0 5.370 5.370 5.380 5.350 5.440 1,178,400 6,353,872 5.3919 3.935 3.935 3.943 3.921 3.987 1,607,940 3.9516 -1.29%
2020-12-22 0 5.440 5.410 5.440 5.380 5.650 1,354,200 7,373,708 5.4451 3.987 3.965 3.987 3.943 4.141 1,847,821 3.9905 -3.72%
2020-12-21 0 5.650 5.630 5.650 5.530 5.680 4,163,400 23,390,950 5.6182 4.141 4.126 4.141 4.053 4.163 5,681,004 4.1174 1.44%
2020-12-18 0 5.570 5.550 5.570 5.480 5.680 3,055,600 16,962,180 5.5512 4.082 4.067 4.082 4.016 4.163 4,169,399 4.0683 1.27%
2020-12-17 0 5.500 5.490 5.500 5.420 5.520 2,478,000 13,598,936 5.4879 4.031 4.023 4.031 3.972 4.045 3,381,258 4.0219 0.92%
2020-12-16 0 5.450 5.400 5.450 5.400 5.490 915,600 4,979,212 5.4382 3.994 3.957 3.994 3.957 4.023 1,249,346 3.9855 1.11%
2020-12-15 0 5.390 5.380 5.390 5.370 5.510 2,428,000 13,229,584 5.4488 3.950 3.943 3.950 3.935 4.038 3,313,032 3.9932 -1.28%
2020-12-14 0 5.460 5.450 5.460 5.400 5.570 2,057,200 11,322,620 5.5039 4.001 3.994 4.001 3.957 4.082 2,807,072 4.0336 -1.27%
2020-12-11 0 5.530 5.520 5.530 5.280 5.550 3,825,600 20,954,056 5.4773 4.053 4.045 4.053 3.870 4.067 5,220,072 4.0141 5.13%
2020-12-10 0 5.260 5.250 5.260 5.240 5.430 1,645,200 8,746,784 5.3165 3.855 3.848 3.855 3.840 3.979 2,244,893 3.8963 -2.59%
2020-12-09 0 5.400 5.400 5.460 5.360 5.660 2,765,200 15,453,328 5.5885 3.957 3.957 4.001 3.928 4.148 3,773,145 4.0956 -3.23%
2020-12-08 0 5.580 5.580 5.590 5.470 5.600 1,632,800 9,066,692 5.5528 4.089 4.089 4.097 4.009 4.104 2,227,973 4.0695 -0.53%
2020-12-07 0 5.610 5.540 5.610 5.510 5.620 2,407,600 13,435,272 5.5804 4.111 4.060 4.111 4.038 4.119 3,285,196 4.0896 1.45%
2020-12-04 0 5.530 5.520 5.530 5.480 5.570 911,200 5,018,672 5.5078 4.053 4.045 4.053 4.016 4.082 1,243,342 4.0364 -0.18%
2020-12-03 0 5.540 5.520 5.540 5.470 5.710 1,350,006 7,469,149 5.5327 4.060 4.045 4.060 4.009 4.185 1,842,098 4.0547 -1.07%
2020-12-02 0 5.600 5.580 5.600 5.570 5.790 2,042,800 11,650,952 5.7034 4.104 4.089 4.104 4.082 4.243 2,787,423 4.1798 -0.71%
2020-12-01 0 5.640 5.600 5.640 5.450 5.680 2,861,200 16,007,604 5.5947 4.133 4.104 4.133 3.994 4.163 3,904,138 4.1002 4.06%
2020-11-30 0 5.420 5.420 5.470 5.420 5.770 2,372,800 13,315,732 5.6118 3.972 3.972 4.009 3.972 4.229 3,237,711 4.1127 -2.69%
2020-11-27 0 5.570 5.560 5.570 5.500 5.640 1,005,600 5,578,140 5.5471 4.082 4.075 4.082 4.031 4.133 1,372,152 4.0652 1.09%
2020-11-26 0 5.510 5.510 5.520 5.460 5.630 1,365,200 7,517,628 5.5066 4.038 4.038 4.045 4.001 4.126 1,862,830 4.0356 -0.72%
2020-11-25 0 5.550 5.550 5.590 5.370 5.640 5,050,000 28,116,976 5.5677 4.067 4.067 4.097 3.935 4.133 6,890,780 4.0804 3.35%
2020-11-24 0 5.370 5.360 5.370 5.370 5.600 940,800 5,182,256 5.5084 3.935 3.928 3.935 3.935 4.104 1,283,732 4.0369 -2.36%
2020-11-23 0 5.500 5.480 5.500 5.320 5.580 1,672,806 9,205,328 5.5029 4.031 4.016 4.031 3.899 4.089 2,282,562 4.0329 1.85%
2020-11-20 0 5.400 5.370 5.400 5.290 5.420 1,303,200 6,954,640 5.3366 3.957 3.935 3.957 3.877 3.972 1,778,230 3.9110 0.19%
2020-11-19 0 5.390 5.380 5.390 5.350 5.480 1,225,200 6,603,732 5.3899 3.950 3.943 3.950 3.921 4.016 1,671,799 3.9501 -2.36%
2020-11-18 0 5.520 5.520 5.530 5.470 5.630 1,873,200 10,415,448 5.5602 4.045 4.045 4.053 4.009 4.126 2,556,002 4.0749 0.91%
2020-11-17 0 5.470 5.460 5.470 5.400 5.510 1,318,400 7,218,096 5.4749 4.009 4.001 4.009 3.957 4.038 1,798,971 4.0123 0.37%
2020-11-16 0 5.450 5.400 5.450 5.290 5.470 1,414,000 7,665,868 5.4214 3.994 3.957 3.994 3.877 4.009 1,929,418 3.9731 2.44%
2020-11-13 0 5.320 5.310 5.320 5.260 5.380 1,009,600 5,349,748 5.2989 3.899 3.892 3.899 3.855 3.943 1,377,610 3.8834 -1.12%
2020-11-12 0 5.380 5.380 5.400 5.320 5.470 1,785,200 9,639,636 5.3998 3.943 3.943 3.957 3.899 4.009 2,435,925 3.9573 -0.19%
2020-11-11 0 5.390 5.380 5.390 5.360 5.460 694,400 3,749,272 5.3993 3.950 3.943 3.950 3.928 4.001 947,516 3.9569 -0.19%
2020-11-10 0 5.400 5.400 5.420 5.360 5.650 2,667,200 14,770,112 5.5377 3.957 3.957 3.972 3.928 4.141 3,639,423 4.0584 -1.46%
2020-11-09 0 5.480 5.470 5.480 5.260 5.540 5,593,600 30,507,592 5.4540 4.016 4.009 4.016 3.855 4.060 7,632,528 3.9970 4.58%
2020-11-06 0 5.240 5.230 5.240 5.170 5.340 1,458,000 7,651,752 5.2481 3.840 3.833 3.840 3.789 3.913 1,989,457 3.8462 -1.32%
2020-11-05 0 5.310 5.280 5.310 5.270 5.380 1,531,200 8,145,088 5.3194 3.892 3.870 3.892 3.862 3.943 2,089,339 3.8984 1.14%
2020-11-04 0 5.250 5.230 5.250 5.190 5.290 1,819,214 9,553,977 5.2517 3.848 3.833 3.848 3.804 3.877 2,482,337 3.8488 0.57%
2020-11-03 0 5.220 5.220 5.230 5.120 5.280 2,033,738 10,662,683 5.2429 3.826 3.826 3.833 3.752 3.870 2,775,057 3.8423 0.38%
2020-11-02 0 5.200 5.180 5.200 5.060 5.220 2,144,400 11,099,568 5.1761 3.811 3.796 3.811 3.708 3.826 2,926,057 3.7934 2.16%
2020-10-30 0 5.090 5.010 5.090 4.950 5.180 3,026,000 15,310,304 5.0596 3.730 3.672 3.730 3.628 3.796 4,129,010 3.7080 3.25%
2020-10-29 0 4.930 4.930 4.970 4.880 4.970 1,269,606 6,249,945 4.9227 3.613 3.613 3.642 3.576 3.642 1,732,391 3.6077 -0.60%
2020-10-28 0 4.960 4.940 4.960 4.930 5.000 1,272,000 6,313,952 4.9638 3.635 3.620 3.635 3.613 3.664 1,735,658 3.6378 0.00%
2020-10-27 0 4.960 4.960 5.000 4.880 5.090 2,863,200 14,212,500 4.9639 3.635 3.635 3.664 3.576 3.730 3,906,867 3.6378 -2.17%
2020-10-23 0 5.070 5.070 5.110 5.060 5.250 1,520,000 7,816,560 5.1425 3.716 3.716 3.745 3.708 3.848 2,074,056 3.7687 -1.36%
2020-10-22 0 5.140 5.110 5.140 5.060 5.210 479,600 2,463,920 5.1374 3.767 3.745 3.767 3.708 3.818 654,419 3.7650 0.19%
2020-10-21 0 5.130 5.110 5.130 5.050 5.150 661,600 3,382,482 5.1126 3.760 3.745 3.760 3.701 3.774 902,760 3.7468 0.39%
2020-10-20 0 5.110 5.080 5.110 5.070 5.150 1,069,600 5,470,462 5.1145 3.745 3.723 3.745 3.716 3.774 1,459,481 3.7482 -0.78%
2020-10-19 0 5.150 5.120 5.150 5.120 5.330 1,306,800 6,824,876 5.2226 3.774 3.752 3.774 3.752 3.906 1,783,143 3.8274 -1.34%
2020-10-16 0 5.220 5.180 5.220 5.100 5.250 1,584,400 8,199,914 5.1754 3.826 3.796 3.826 3.738 3.848 2,161,931 3.7929 3.16%
2020-10-15 0 5.060 5.060 5.110 5.060 5.250 1,392,800 7,205,444 5.1734 3.708 3.708 3.745 3.708 3.848 1,900,491 3.7914 -2.32%
2020-10-14 0 5.180 5.180 5.210 5.100 5.300 1,628,000 8,451,464 5.1913 3.796 3.796 3.818 3.738 3.884 2,221,424 3.8045 -2.81%
2020-10-12 0 5.330 5.300 5.330 5.180 5.430 1,530,800 8,201,462 5.3576 3.906 3.884 3.906 3.796 3.979 2,088,793 3.9264 3.09%
2020-10-09 0 5.170 5.170 5.180 5.050 5.190 1,274,400 6,559,260 5.1469 3.789 3.789 3.796 3.701 3.804 1,738,933 3.7720 2.38%
2020-10-08 0 5.050 5.050 5.060 4.880 5.100 412,000 2,056,184 4.9907 3.701 3.701 3.708 3.576 3.738 562,178 3.6575 1.00%
2020-10-07 0 5.000 4.950 5.000 4.900 5.000 324,000 1,594,324 4.9208 3.664 3.628 3.664 3.591 3.664 442,101 3.6062 -0.40%
2020-10-06 0 5.020 4.980 5.020 4.920 5.020 229,600 1,144,748 4.9858 3.679 3.650 3.679 3.606 3.679 313,292 3.6539 2.45%
2020-10-05 0 4.900 4.900 4.930 4.900 5.090 584,800 2,895,978 4.9521 3.591 3.591 3.613 3.591 3.730 797,966 3.6292 -4.67%
2020-09-30 0 5.140 5.140 5.170 5.120 5.330 320,400 1,673,108 5.2219 3.767 3.767 3.789 3.752 3.906 437,189 3.8270 -3.02%
2020-09-29 0 5.300 5.280 5.300 5.260 5.420 288,334 1,537,526 5.3324 3.884 3.870 3.884 3.855 3.972 393,435 3.9080 -0.38%
2020-09-28 0 5.320 5.320 5.390 5.210 5.470 4,403,200 23,546,514 5.3476 3.899 3.899 3.950 3.818 4.009 6,008,214 3.9191 0.57%
2020-09-25 0 5.290 5.290 5.300 5.040 5.420 8,502,800 44,748,216 5.2628 3.877 3.877 3.884 3.694 3.972 11,602,162 3.8569 5.38%
2020-09-24 0 5.020 4.990 5.020 4.980 5.080 1,357,200 6,800,720 5.0108 3.679 3.657 3.679 3.650 3.723 1,851,914 3.6723 -2.52%
2020-09-23 0 5.150 5.110 5.150 5.060 5.210 1,081,200 5,563,200 5.1454 3.774 3.745 3.774 3.708 3.818 1,475,309 3.7709 -0.19%
2020-09-22 0 5.160 5.160 5.200 5.140 5.270 1,270,380 6,611,973 5.2047 3.782 3.782 3.811 3.767 3.862 1,733,447 3.8143 0.19%
2020-09-21 0 5.150 5.150 5.180 5.150 5.350 2,508,000 13,139,112 5.2389 3.774 3.774 3.796 3.774 3.921 3,422,193 3.8394 -1.34%
2020-09-18 0 5.220 5.220 5.250 5.070 5.290 5,347,600 27,866,088 5.2110 3.826 3.826 3.848 3.716 3.877 7,296,858 3.8189 2.55%
2020-09-17 0 5.090 5.060 5.090 5.030 5.140 1,846,400 9,420,900 5.1023 3.730 3.708 3.730 3.686 3.767 2,519,433 3.7393 1.19%
2020-09-16 0 5.030 5.030 5.080 4.980 5.140 2,944,000 14,945,440 5.0766 3.686 3.686 3.723 3.650 3.767 4,017,120 3.7204 1.00%
2020-09-15 0 4.980 4.940 4.980 4.830 5.010 2,284,400 11,307,932 4.9501 3.650 3.620 3.650 3.540 3.672 3,117,088 3.6277 1.22%
2020-09-14 0 4.920 4.920 4.960 4.880 5.030 1,922,000 9,566,713 4.9775 3.606 3.606 3.635 3.576 3.686 2,622,590 3.6478 0.41%
2020-09-11 0 4.900 4.840 4.900 4.780 4.930 3,721,600 18,215,354 4.8945 3.591 3.547 3.591 3.503 3.613 5,078,163 3.5870 2.30%
2020-09-10 0 4.790 4.780 4.790 4.790 4.940 3,551,600 17,398,480 4.8988 3.510 3.503 3.510 3.510 3.620 4,846,197 3.5901 -1.24%
2020-09-09 0 4.850 4.850 4.880 4.800 4.960 2,601,533 12,760,532 4.9050 3.554 3.554 3.576 3.518 3.635 3,549,820 3.5947 -0.61%
2020-09-08 0 4.880 4.880 4.910 4.720 4.960 5,605,596 27,195,636 4.8515 3.576 3.576 3.598 3.459 3.635 7,648,896 3.5555 2.31%
2020-09-07 0 4.770 4.770 4.850 4.750 4.920 5,884,300 28,356,696 4.8190 3.496 3.496 3.554 3.481 3.606 8,029,191 3.5317 -1.65%
2020-09-04 0 4.850 4.840 4.850 4.770 4.960 6,037,200 29,258,344 4.8463 3.554 3.547 3.554 3.496 3.635 8,237,825 3.5517 -3.58%
2020-09-03 0 5.030 4.980 5.030 4.900 5.080 3,852,400 19,325,120 5.0164 3.686 3.650 3.686 3.591 3.723 5,256,641 3.6763 3.07%
2020-09-02 0 4.880 4.880 4.920 4.850 4.980 3,195,088 15,660,190 4.9013 3.576 3.576 3.606 3.554 3.650 4,359,732 3.5920 -1.01%
2020-09-01 0 4.930 4.930 4.940 4.880 5.000 2,108,400 10,434,960 4.9492 3.613 3.613 3.620 3.576 3.664 2,876,935 3.6271 0.61%
2020-08-31 0 4.900 4.880 4.900 4.860 5.080 5,305,200 26,272,008 4.9521 3.591 3.576 3.591 3.562 3.723 7,239,003 3.6292 0.82%
2020-08-28 0 4.860 4.860 4.870 4.800 4.960 1,843,600 8,997,584 4.8804 3.562 3.562 3.569 3.518 3.635 2,515,612 3.5767 -0.61%
2020-08-27 0 4.890 4.860 4.890 4.820 4.920 2,277,398 11,074,554 4.8628 3.584 3.562 3.584 3.532 3.606 3,107,534 3.5638 0.00%
2020-08-26 0 4.890 4.890 4.920 4.880 5.070 2,946,800 14,597,348 4.9536 3.584 3.584 3.606 3.576 3.716 4,020,940 3.6303 -3.55%
2020-08-25 0 5.070 5.040 5.070 5.030 5.140 1,306,800 6,638,080 5.0796 3.716 3.694 3.716 3.686 3.767 1,783,143 3.7227 0.20%
2020-08-24 0 5.060 5.070 5.080 5.050 5.180 1,405,600 7,163,064 5.0961 3.708 3.716 3.723 3.701 3.796 1,917,956 3.7347 -0.59%
2020-08-21 0 5.090 5.070 5.090 5.050 5.130 832,800 4,233,848 5.0839 3.730 3.716 3.730 3.701 3.760 1,136,365 3.7258 0.99%
2020-08-20 0 5.040 5.040 5.050 5.030 5.130 1,394,000 7,044,516 5.0535 3.694 3.694 3.701 3.686 3.760 1,902,128 3.7035 -1.56%
2020-08-19 0 5.120 5.100 5.120 5.090 5.190 1,912,000 9,782,644 5.1164 3.752 3.738 3.752 3.730 3.804 2,608,945 3.7497 -1.16%
2020-08-18 0 5.180 5.170 5.180 5.150 5.330 2,589,200 13,456,868 5.1973 3.796 3.789 3.796 3.774 3.906 3,532,991 3.8089 -1.52%
2020-08-17 0 5.260 5.260 5.270 5.130 5.380 6,790,800 35,827,424 5.2759 3.855 3.855 3.862 3.760 3.943 9,266,120 3.8665 3.14%
2020-08-14 0 5.100 5.100 5.110 5.050 5.140 1,099,200 5,609,244 5.1030 3.738 3.738 3.745 3.701 3.767 1,499,870 3.7398 0.00%
2020-08-13 0 5.100 5.070 5.100 5.050 5.150 2,032,400 10,364,304 5.0995 3.738 3.716 3.738 3.701 3.774 2,773,232 3.7373 0.59%
2020-08-12 0 5.070 5.060 5.070 5.040 5.270 3,397,600 17,295,180 5.0904 3.716 3.708 3.716 3.694 3.862 4,636,062 3.7306 -2.31%
2020-08-11 0 5.190 5.190 5.210 5.160 5.390 2,139,600 11,273,311 5.2689 3.804 3.804 3.818 3.782 3.950 2,919,507 3.8614 -2.08%
2020-08-10 0 5.300 5.300 5.330 5.210 5.450 3,700,800 19,690,880 5.3207 3.884 3.884 3.906 3.818 3.994 5,049,782 3.8994 0.19%
2020-08-07 0 5.290 5.290 5.320 5.250 5.600 8,409,333 45,641,831 5.4275 3.877 3.877 3.899 3.848 4.104 11,474,626 3.9776 -3.29%
2020-08-06 0 5.470 5.470 5.480 5.180 5.510 4,951,600 26,546,064 5.3611 4.009 4.009 4.016 3.796 4.038 6,756,512 3.9290 4.79%
2020-08-05 0 5.220 5.220 5.230 5.170 5.290 1,250,000 6,526,112 5.2209 3.826 3.826 3.833 3.789 3.877 1,705,638 3.8262 -0.19%
2020-08-04 0 5.230 5.230 5.250 5.190 5.360 3,986,000 20,975,164 5.2622 3.833 3.833 3.848 3.804 3.928 5,438,940 3.8565 -0.76%
2020-08-03 0 5.270 5.240 5.270 5.130 5.300 3,415,600 17,809,016 5.2140 3.862 3.840 3.862 3.760 3.884 4,660,623 3.8212 1.15%
2020-07-31 0 5.210 5.180 5.210 5.170 5.290 2,776,000 14,522,692 5.2315 3.818 3.796 3.818 3.789 3.877 3,787,882 3.8340 0.97%
2020-07-30 0 5.160 5.120 5.160 5.080 5.360 4,135,200 21,292,624 5.1491 3.782 3.752 3.782 3.723 3.928 5,642,525 3.7736 -0.77%
2020-07-29 0 5.200 5.200 5.220 5.110 5.300 3,108,800 16,159,128 5.1979 3.811 3.811 3.826 3.745 3.884 4,241,991 3.8093 1.76%
2020-07-28 0 5.110 5.110 5.130 5.030 5.260 4,710,000 24,138,344 5.1249 3.745 3.745 3.760 3.686 3.855 6,426,846 3.7559 -1.92%
2020-07-27 0 5.210 5.170 5.210 5.150 5.380 3,728,000 19,431,596 5.2123 3.818 3.789 3.818 3.774 3.943 5,086,896 3.8199 -1.14%
2020-07-24 0 5.270 5.230 5.270 5.200 5.550 4,593,200 24,467,052 5.3268 3.862 3.833 3.862 3.811 4.067 6,267,471 3.9038 -4.87%
2020-07-23 0 5.540 5.540 5.550 5.360 5.580 5,775,200 31,657,208 5.4816 4.060 4.060 4.067 3.928 4.089 7,880,323 4.0172 2.40%
2020-07-22 0 5.410 5.410 5.440 5.410 5.730 8,235,200 46,128,612 5.6014 3.965 3.965 3.987 3.965 4.199 11,237,019 4.1051 -0.92%
2020-07-21 0 5.460 5.460 5.470 5.340 5.570 5,251,200 28,520,824 5.4313 4.001 4.001 4.009 3.913 4.082 7,165,319 3.9804 0.37%
2020-07-20 0 5.440 5.440 5.460 5.310 5.600 6,013,000 32,773,404 5.4504 3.987 3.987 4.001 3.892 4.104 8,204,803 3.9944 4.82%
2020-07-17 0 5.190 5.140 5.190 5.080 5.380 7,068,400 36,644,760 5.1843 3.804 3.767 3.804 3.723 3.943 9,644,908 3.7994 -1.89%
2020-07-16 0 5.290 5.280 5.290 5.210 5.650 7,723,200 41,856,176 5.4195 3.877 3.870 3.877 3.818 4.141 10,538,390 3.9718 -4.68%
2020-07-15 0 5.550 5.510 5.550 5.380 5.750 9,248,400 51,319,120 5.5490 4.067 4.038 4.067 3.943 4.214 12,619,542 4.0666 0.91%
2020-07-14 0 5.500 5.480 5.500 5.410 5.620 4,380,400 24,088,604 5.4992 4.031 4.016 4.031 3.965 4.119 5,977,103 4.0301 -0.36%
2020-07-13 0 5.520 5.510 5.520 5.360 5.730 9,806,000 54,743,856 5.5827 4.045 4.038 4.045 3.928 4.199 13,380,393 4.0913 0.91%
2020-07-10 0 5.470 5.410 5.470 5.360 5.830 12,556,800 69,483,900 5.5336 4.009 3.965 4.009 3.928 4.273 17,133,889 4.0553 -4.70%
2020-07-09 0 5.740 5.720 5.740 5.610 5.980 17,596,400 102,002,896 5.7968 4.207 4.192 4.207 4.111 4.383 24,010,478 4.2483 -1.54%
2020-07-08 0 5.830 5.800 5.830 5.470 6.020 19,537,702 111,776,346 5.7211 4.273 4.251 4.273 4.009 4.412 26,659,405 4.1928 6.58%
2020-07-07 0 5.470 5.450 5.470 5.390 6.230 13,412,932 77,661,596 5.7901 4.009 3.994 4.009 3.950 4.566 18,302,090 4.2433 -7.76%
2020-07-06 0 5.930 5.900 5.930 5.180 6.000 30,226,400 170,022,212 5.6250 4.346 4.324 4.346 3.796 4.397 41,244,249 4.1223 17.66%
2020-07-03 0 5.040 5.030 5.040 4.730 5.080 14,586,000 71,907,516 4.9299 3.694 3.686 3.694 3.466 3.723 19,902,754 3.6129 6.33%
2020-07-02 0 4.740 4.740 4.750 4.300 4.790 14,521,806 67,069,582 4.6185 3.474 3.474 3.481 3.151 3.510 19,815,161 3.3848 10.75%
2020-06-30 0 4.280 4.280 4.290 4.100 4.300 2,810,000 11,827,620 4.2091 3.137 3.137 3.144 3.005 3.151 3,834,275 3.0847 4.14%
2020-06-29 0 4.110 4.090 4.110 4.080 4.320 3,031,200 12,624,046 4.1647 3.012 2.997 3.012 2.990 3.166 4,136,105 3.0522 -2.61%
2020-06-26 0 4.220 4.220 4.250 4.210 4.300 437,600 1,861,848 4.2547 3.093 3.093 3.115 3.085 3.151 597,110 3.1181 -1.63%
2020-06-24 0 4.290 4.290 4.350 4.290 4.430 988,544 4,321,673 4.3718 3.144 3.144 3.188 3.144 3.247 1,348,879 3.2039 -1.61%
2020-06-23 0 4.360 4.360 4.380 4.110 4.380 2,265,010 9,570,324 4.2253 3.195 3.195 3.210 3.012 3.210 3,090,631 3.0966 1.63%
2020-06-22 0 4.290 4.270 4.290 4.160 4.470 8,727,172 38,048,416 4.3598 3.144 3.129 3.144 3.049 3.276 11,908,320 3.1951 2.39%
2020-06-19 0 4.190 4.190 4.220 4.040 4.240 3,264,872 13,585,333 4.1611 3.071 3.071 3.093 2.961 3.107 4,454,953 3.0495 3.97%
2020-06-18 0 4.030 4.030 4.050 3.920 4.060 2,860,000 11,447,356 4.0026 2.953 2.953 2.968 2.873 2.975 3,902,501 2.9333 2.81%
2020-06-17 0 3.920 3.910 3.920 3.890 3.960 422,000 1,655,104 3.9220 2.873 2.865 2.873 2.851 2.902 575,824 2.8743 -0.51%
2020-06-16 0 3.940 3.940 3.950 3.930 4.000 864,000 3,411,416 3.9484 2.887 2.887 2.895 2.880 2.931 1,178,937 2.8936 0.00%
2020-06-15 0 3.940 3.900 3.940 3.860 3.960 1,060,000 4,155,716 3.9205 2.887 2.858 2.887 2.829 2.902 1,446,381 2.8732 0.00%
2020-06-12 0 3.940 3.940 3.970 3.880 3.990 714,800 2,821,673 3.9475 2.887 2.887 2.909 2.844 2.924 975,352 2.8930 -1.01%
2020-06-11 0 3.980 3.980 4.010 3.980 4.110 1,731,600 6,969,100 4.0247 2.917 2.917 2.939 2.917 3.012 2,362,787 2.9495 -2.45%
2020-06-10 0 4.080 4.080 4.100 4.080 4.170 1,089,200 4,487,432 4.1199 2.990 2.990 3.005 2.990 3.056 1,486,225 3.0193 -0.49%
2020-06-09 0 4.100 4.100 4.130 4.030 4.180 1,485,600 6,126,084 4.1236 3.005 3.005 3.027 2.953 3.063 2,027,117 3.0221 1.74%
2020-06-08 0 4.030 4.020 4.070 4.030 4.160 3,054,450 12,518,756 4.0985 2.953 2.946 2.983 2.953 3.049 4,167,830 3.0037 0.75%
2020-06-05 0 4.000 4.000 4.020 3.900 4.030 1,686,600 6,735,070 3.9933 2.931 2.931 2.946 2.858 2.953 2,301,384 2.9265 1.78%
2020-06-04 0 3.930 3.930 3.960 3.890 4.030 1,841,200 7,315,092 3.9730 2.880 2.880 2.902 2.851 2.953 2,512,337 2.9117 -0.76%
2020-06-03 0 3.960 3.960 3.980 3.960 4.030 1,282,400 5,121,996 3.9941 2.902 2.902 2.917 2.902 2.953 1,749,849 2.9271 0.00%
2020-06-02 0 3.960 3.960 3.980 3.910 4.010 2,060,400 8,187,848 3.9739 2.902 2.902 2.917 2.865 2.939 2,811,438 2.9123 1.80%
2020-06-01 0 3.890 3.890 3.910 3.790 3.930 2,131,200 8,281,560 3.8859 2.851 2.851 2.865 2.778 2.880 2,908,045 2.8478 4.85%
2020-05-29 0 3.710 3.710 3.740 3.710 3.870 1,466,800 5,500,828 3.7502 2.719 2.719 2.741 2.719 2.836 2,001,464 2.7484 0.65%
2020-05-28 0 3.850 3.850 3.870 3.830 3.950 1,572,400 6,126,976 3.8966 2.701 2.701 2.715 2.687 2.771 2,241,025 2.7340 -0.77%
2020-05-27 0 3.880 3.880 3.940 3.880 3.960 1,654,800 6,478,816 3.9152 2.722 2.722 2.764 2.722 2.779 2,358,464 2.7470 -1.52%
2020-05-26 0 3.940 3.930 3.960 3.780 4.020 6,228,400 24,515,768 3.9361 2.764 2.757 2.779 2.652 2.821 8,876,877 2.7618 5.35%
2020-05-25 0 3.740 3.740 3.750 3.690 3.750 949,600 3,529,342 3.7167 2.624 2.624 2.631 2.589 2.631 1,353,395 2.6078 0.54%
2020-05-22 0 3.720 3.700 3.720 3.700 3.870 2,429,200 9,119,820 3.7542 2.610 2.596 2.610 2.596 2.715 3,462,159 2.6341 -3.88%
2020-05-21 0 3.870 3.870 3.880 3.860 3.910 677,600 2,632,760 3.8854 2.715 2.715 2.722 2.708 2.743 965,733 2.7262 -1.02%
2020-05-20 0 3.910 3.900 3.910 3.890 3.930 685,200 2,679,732 3.9109 2.743 2.736 2.743 2.729 2.757 976,565 2.7440 0.00%
2020-05-19 0 3.910 3.910 3.920 3.910 3.960 881,200 3,471,208 3.9392 2.743 2.743 2.750 2.743 2.779 1,255,909 2.7639 0.51%
2020-05-18 0 3.890 3.880 3.890 3.840 3.950 2,914,000 11,340,208 3.8916 2.729 2.722 2.729 2.694 2.771 4,153,108 2.7305 -2.02%
2020-05-15 0 3.970 3.930 3.970 3.860 3.970 1,186,000 4,661,712 3.9306 2.786 2.757 2.786 2.708 2.786 1,690,318 2.7579 1.28%
2020-05-14 0 3.920 3.910 3.920 3.880 3.920 735,600 2,872,700 3.9052 2.750 2.743 2.750 2.722 2.750 1,048,396 2.7401 -1.26%
2020-05-13 0 3.970 3.950 3.970 3.910 4.000 1,347,600 5,329,192 3.9546 2.786 2.771 2.786 2.743 2.807 1,920,635 2.7747 1.02%
2020-05-12 0 3.930 3.930 3.940 3.930 4.030 1,578,614 6,232,644 3.9482 2.757 2.757 2.764 2.757 2.828 2,249,882 2.7702 -0.25%
2020-05-11 0 3.940 3.940 3.970 3.930 4.060 1,162,000 4,630,044 3.9845 2.764 2.764 2.786 2.757 2.849 1,656,113 2.7957 -1.25%
2020-05-08 0 3.990 3.960 3.990 3.870 4.030 2,319,600 9,175,952 3.9558 2.800 2.779 2.800 2.715 2.828 3,305,954 2.7756 4.18%
2020-05-07 0 3.830 3.820 3.830 3.810 3.850 1,690,800 6,472,840 3.8283 2.687 2.680 2.687 2.673 2.701 2,409,772 2.6861 0.00%
2020-05-06 0 3.830 3.830 3.850 3.780 3.860 2,240,400 8,575,976 3.8279 2.687 2.687 2.701 2.652 2.708 3,193,076 2.6858 2.41%
2020-05-05 0 3.740 3.740 3.750 3.680 3.760 580,000 2,154,572 3.7148 2.624 2.624 2.631 2.582 2.638 826,631 2.6064 0.27%
2020-05-04 0 3.730 3.730 3.740 3.640 3.920 598,800 2,246,396 3.7515 2.617 2.617 2.624 2.554 2.750 853,425 2.6322 -6.52%
2020-04-29 0 3.990 3.990 4.040 3.990 4.090 253,600 1,019,408 4.0197 2.800 2.800 2.835 2.800 2.870 361,437 2.8204 -0.25%
2020-04-28 0 4.000 3.990 4.000 3.970 4.090 859,200 3,460,252 4.0273 2.807 2.800 2.807 2.786 2.870 1,224,554 2.8257 1.78%
2020-04-27 0 3.930 3.920 3.930 3.910 3.980 1,133,200 4,472,468 3.9468 2.757 2.750 2.757 2.743 2.793 1,615,066 2.7692 0.77%
2020-04-24 0 3.900 3.890 3.900 3.870 3.920 1,226,400 4,775,508 3.8939 2.736 2.729 2.736 2.715 2.750 1,747,897 2.7321 -0.51%
2020-04-23 0 3.920 3.900 3.920 3.900 3.990 690,000 2,717,024 3.9377 2.750 2.736 2.750 2.736 2.800 983,406 2.7629 -0.76%
2020-04-22 0 3.950 3.930 3.950 3.880 3.960 1,757,100 6,903,735 3.9291 2.771 2.757 2.771 2.722 2.779 2,504,265 2.7568 0.00%
2020-04-21 0 3.950 3.950 3.970 3.930 4.080 2,184,000 8,676,240 3.9726 2.771 2.771 2.786 2.757 2.863 3,112,694 2.7874 -3.42%
2020-04-20 0 4.090 4.090 4.100 4.090 4.140 1,098,400 4,515,208 4.1107 2.870 2.870 2.877 2.870 2.905 1,565,468 2.8843 0.00%
2020-04-17 0 4.090 4.090 4.120 4.080 4.200 4,212,000 17,327,888 4.1139 2.870 2.870 2.891 2.863 2.947 6,003,052 2.8865 -0.24%
2020-04-16 0 4.100 4.100 4.130 4.080 4.210 1,929,890 7,966,002 4.1277 2.877 2.877 2.898 2.863 2.954 2,750,529 2.8962 0.00%
2020-04-15 0 4.100 4.100 4.110 4.100 4.220 1,992,000 8,260,316 4.1467 2.877 2.877 2.884 2.877 2.961 2,839,050 2.9095 -1.68%
2020-04-14 0 4.170 4.170 4.210 4.130 4.260 2,760,400 11,599,848 4.2022 2.926 2.926 2.954 2.898 2.989 3,934,194 2.9485 0.97%
2020-04-09 0 4.130 4.130 4.170 4.090 4.210 4,040,400 16,849,308 4.1702 2.898 2.898 2.926 2.870 2.954 5,758,483 2.9260 0.00%
2020-04-08 0 4.130 4.120 4.130 4.070 4.160 1,420,400 5,852,600 4.1204 2.898 2.891 2.898 2.856 2.919 2,024,391 2.8910 0.00%
2020-04-07 0 4.130 4.130 4.160 4.090 4.170 5,476,800 22,657,764 4.1370 2.898 2.898 2.919 2.870 2.926 7,805,678 2.9027 1.98%
2020-04-06 0 4.050 4.000 4.050 3.950 4.070 428,000 1,710,920 3.9975 2.842 2.807 2.842 2.771 2.856 609,997 2.8048 -0.25%
2020-04-03 0 4.060 4.000 4.060 4.010 4.110 1,218,800 4,931,648 4.0463 2.849 2.807 2.849 2.814 2.884 1,737,065 2.8391 0.25%
2020-04-02 0 4.050 4.030 4.050 3.960 4.060 5,270,800 21,051,776 3.9940 2.842 2.828 2.842 2.779 2.849 7,512,081 2.8024 1.76%
2020-04-01 0 3.980 3.980 4.030 3.980 4.130 2,795,200 11,360,092 4.0641 2.793 2.793 2.828 2.793 2.898 3,983,792 2.8516 -2.21%
2020-03-31 0 4.070 4.070 4.090 4.050 4.140 1,315,400 5,373,794 4.0853 2.856 2.856 2.870 2.842 2.905 1,874,742 2.8664 -0.25%
2020-03-30 0 4.080 4.020 4.080 4.000 4.090 2,198,000 8,851,484 4.0271 2.863 2.821 2.863 2.807 2.870 3,132,647 2.8256 -0.97%
2020-03-27 0 4.120 4.120 4.130 4.030 4.140 5,756,400 23,568,052 4.0942 2.891 2.891 2.898 2.828 2.905 8,204,171 2.8727 1.48%
2020-03-26 0 4.060 4.010 4.060 3.980 4.060 2,390,800 9,603,732 4.0170 2.849 2.814 2.849 2.793 2.849 3,407,430 2.8185 1.00%
2020-03-25 0 4.020 4.010 4.020 3.950 4.080 3,743,600 14,944,248 3.9919 2.821 2.814 2.821 2.771 2.863 5,335,476 2.8009 3.08%
2020-03-24 0 3.900 3.900 3.910 3.760 3.950 6,225,290 24,009,192 3.8567 2.736 2.736 2.743 2.638 2.771 8,872,445 2.7060 2.09%
2020-03-23 0 3.820 3.790 3.820 3.760 3.850 2,663,000 10,132,846 3.8050 2.680 2.659 2.680 2.638 2.701 3,795,377 2.6698 -3.29%
2020-03-20 0 3.950 3.950 3.960 3.820 3.980 4,636,111 18,067,748 3.8972 2.771 2.771 2.779 2.680 2.793 6,607,506 2.7344 2.86%
2020-03-19 0 3.840 3.780 3.840 3.660 3.950 8,717,200 32,902,200 3.7744 2.694 2.652 2.694 2.568 2.771 12,423,980 2.6483 -1.03%
2020-03-18 0 3.880 3.840 3.880 3.850 4.190 4,666,000 18,818,138 4.0330 2.722 2.694 2.722 2.701 2.940 6,650,104 2.8298 -4.90%
2020-03-17 0 4.080 4.060 4.080 3.900 4.090 5,317,776 21,206,437 3.9878 2.863 2.849 2.863 2.736 2.870 7,579,032 2.7980 1.75%
2020-03-16 0 4.010 4.000 4.010 3.990 4.290 6,553,200 26,733,052 4.0794 2.814 2.807 2.814 2.800 3.010 9,339,791 2.8623 -6.53%
2020-03-13 0 4.290 4.260 4.290 4.030 4.300 7,886,000 32,647,920 4.1400 3.010 2.989 3.010 2.828 3.017 11,239,332 2.9048 -0.69%
2020-03-12 0 4.320 4.300 4.320 4.300 4.410 6,117,600 26,510,072 4.3334 3.031 3.017 3.031 3.017 3.094 8,718,962 3.0405 -3.36%
2020-03-11 0 4.470 4.450 4.470 4.430 4.530 3,071,200 13,719,776 4.4672 3.136 3.122 3.136 3.108 3.178 4,377,154 3.1344 -1.11%
2020-03-10 0 4.520 4.510 4.520 4.420 4.580 7,051,200 31,639,528 4.4871 3.171 3.164 3.171 3.101 3.214 10,049,553 3.1484 1.57%
2020-03-09 0 4.450 4.440 4.450 4.420 4.620 7,516,400 33,951,810 4.5170 3.122 3.115 3.122 3.101 3.242 10,712,569 3.1693 -5.32%
2020-03-06 0 4.700 4.700 4.710 4.690 4.810 7,431,600 35,200,902 4.7367 3.298 3.298 3.305 3.291 3.375 10,591,709 3.3234 -2.29%
2020-03-05 0 4.810 4.810 4.830 4.640 4.930 16,744,800 80,055,616 4.7809 3.375 3.375 3.389 3.256 3.459 23,865,124 3.3545 4.34%
2020-03-04 0 4.610 4.610 4.620 4.560 4.650 4,680,800 21,553,912 4.6047 3.235 3.235 3.242 3.199 3.263 6,671,198 3.2309 -0.22%
2020-03-03 0 4.620 4.590 4.620 4.570 4.750 2,670,400 12,469,388 4.6695 3.242 3.221 3.242 3.207 3.333 3,805,923 3.2763 0.00%
2020-03-02 0 4.620 4.610 4.620 4.460 4.640 4,340,000 19,802,844 4.5629 3.242 3.235 3.242 3.129 3.256 6,185,481 3.2015 1.99%
2020-02-28 0 4.530 4.530 4.540 4.470 4.690 3,556,000 16,241,300 4.5673 3.178 3.178 3.185 3.136 3.291 5,068,104 3.2046 -4.63%
2020-02-27 0 4.750 4.750 4.760 4.660 4.770 2,998,000 14,136,516 4.7153 3.333 3.333 3.340 3.270 3.347 4,272,827 3.3085 0.85%
2020-02-26 0 4.710 4.710 4.730 4.680 4.820 4,561,200 21,703,100 4.7582 3.305 3.305 3.319 3.284 3.382 6,500,741 3.3386 -2.08%
2020-02-25 0 4.810 4.800 4.810 4.660 4.820 4,156,400 19,707,646 4.7415 3.375 3.368 3.375 3.270 3.382 5,923,809 3.3269 0.00%
2020-02-24 0 4.810 4.800 4.810 4.750 4.880 4,387,791 21,006,943 4.7876 3.375 3.368 3.375 3.333 3.424 6,253,594 3.3592 -1.23%
2020-02-21 0 4.870 4.860 4.870 4.810 4.960 7,014,609 34,258,496 4.8839 3.417 3.410 3.417 3.375 3.480 9,997,403 3.4267 -0.61%
2020-02-20 0 4.900 4.900 4.910 4.730 4.950 7,020,732 34,083,602 4.8547 3.438 3.438 3.445 3.319 3.473 10,006,130 3.4063 3.16%
2020-02-19 0 4.750 4.730 4.750 4.640 4.780 4,069,912 19,236,744 4.7266 3.333 3.319 3.333 3.256 3.354 5,800,544 3.3164 1.93%
2020-02-18 0 4.660 4.660 4.670 4.590 4.670 2,282,400 10,581,231 4.6360 3.270 3.270 3.277 3.221 3.277 3,252,936 3.2528 0.43%
2020-02-17 0 4.640 4.630 4.640 4.530 4.660 2,998,400 13,793,604 4.6003 3.256 3.249 3.256 3.178 3.270 4,273,398 3.2278 3.80%
2020-02-14 0 4.470 4.460 4.470 4.410 4.500 2,647,600 11,856,268 4.4781 3.136 3.129 3.136 3.094 3.157 3,773,428 3.1420 1.13%
2020-02-13 0 4.420 4.410 4.420 4.400 4.500 2,970,000 13,172,852 4.4353 3.101 3.094 3.101 3.087 3.157 4,232,921 3.1120 -0.67%
2020-02-12 0 4.450 4.450 4.480 4.400 4.490 3,703,708 16,447,859 4.4409 3.122 3.122 3.143 3.087 3.150 5,278,621 3.1159 1.14%
2020-02-11 0 4.400 4.390 4.400 4.380 4.500 5,516,000 24,278,088 4.4014 3.087 3.080 3.087 3.073 3.157 7,861,546 3.0882 0.23%
2020-02-10 0 4.390 4.380 4.390 4.370 4.460 4,472,800 19,672,936 4.3983 3.080 3.073 3.080 3.066 3.129 6,374,751 3.0861 -2.23%
2020-02-07 0 4.490 4.470 4.490 4.410 4.520 2,748,000 12,215,544 4.4452 3.150 3.136 3.150 3.094 3.171 3,916,521 3.1190 -0.88%
2020-02-06 0 4.530 4.510 4.530 4.420 4.550 3,574,400 16,013,476 4.4800 3.178 3.164 3.178 3.101 3.192 5,094,328 3.1434 2.72%
2020-02-05 0 4.410 4.410 4.430 4.390 4.550 4,068,000 18,134,132 4.4578 3.094 3.094 3.108 3.080 3.192 5,797,819 3.1278 0.46%
2020-02-04 0 4.390 4.390 4.400 4.300 4.430 4,711,600 20,554,522 4.3625 3.080 3.080 3.087 3.017 3.108 6,715,095 3.0609 2.09%
2020-02-03 0 4.300 4.270 4.300 4.270 4.390 3,335,234 14,390,583 4.3147 3.017 2.996 3.017 2.996 3.080 4,753,462 3.0274 -0.46%
2020-01-31 0 4.320 4.300 4.320 4.250 4.340 438,000 1,884,412 4.3023 3.031 3.017 3.031 2.982 3.045 624,249 3.0187 -0.23%
2020-01-30 0 4.330 4.300 4.330 4.280 4.470 1,106,400 4,781,952 4.3221 3.038 3.017 3.038 3.003 3.136 1,576,870 3.0326 -2.26%
2020-01-29 0 4.430 4.430 4.440 4.430 4.660 1,014,000 4,598,172 4.5347 3.108 3.108 3.115 3.108 3.270 1,445,179 3.1817 -5.74%
2020-01-24 0 4.700 4.680 4.710 4.670 4.710 406,400 1,910,344 4.7006 3.298 3.284 3.305 3.277 3.305 579,212 3.2982 -0.21%
2020-01-23 0 4.710 4.710 4.720 4.700 4.900 1,166,800 5,605,832 4.8044 3.305 3.305 3.312 3.298 3.438 1,662,954 3.3710 -3.68%
2020-01-22 0 4.890 4.890 4.900 4.780 4.970 1,240,800 6,049,132 4.8752 3.431 3.431 3.438 3.354 3.487 1,768,420 3.4206 0.20%
2020-01-21 0 4.880 4.870 4.880 4.870 5.110 4,256,000 21,175,459 4.9754 3.424 3.417 3.424 3.417 3.585 6,065,762 3.4910 -4.13%
2020-01-20 0 5.090 5.070 5.090 5.000 5.100 1,593,600 8,071,256 5.0648 3.571 3.557 3.571 3.508 3.578 2,271,240 3.5537 1.60%
2020-01-17 0 5.010 5.010 5.020 4.980 5.090 2,218,800 11,147,318 5.0240 3.515 3.515 3.522 3.494 3.571 3,162,291 3.5251 0.20%
2020-01-16 0 5.000 4.990 5.000 4.970 5.090 1,468,000 7,362,471 5.0153 3.508 3.501 3.508 3.487 3.571 2,092,232 3.5190 -0.79%
2020-01-15 0 5.040 5.030 5.040 4.920 5.040 1,730,400 8,654,832 5.0016 3.536 3.529 3.536 3.452 3.536 2,466,211 3.5094 0.40%
2020-01-14 0 5.020 5.010 5.020 5.000 5.120 2,778,400 13,994,921 5.0370 3.522 3.515 3.522 3.508 3.592 3,959,848 3.5342 -0.40%
2020-01-13 0 5.040 5.030 5.040 4.990 5.060 1,697,800 8,518,612 5.0174 3.536 3.529 3.536 3.501 3.550 2,419,749 3.5205 0.80%
2020-01-10 0 5.000 4.990 5.000 4.950 5.080 2,627,998 13,117,620 4.9915 3.508 3.501 3.508 3.473 3.564 3,745,491 3.5022 0.20%
2020-01-09 0 4.990 4.980 4.990 4.920 5.000 2,298,800 11,413,280 4.9649 3.501 3.494 3.501 3.452 3.508 3,276,309 3.4836 2.04%
2020-01-08 0 4.890 4.870 4.890 4.860 4.950 2,420,800 11,854,404 4.8969 3.431 3.417 3.431 3.410 3.473 3,450,187 3.4359 -2.00%
2020-01-07 0 4.990 4.980 4.990 4.930 5.000 2,321,200 11,517,848 4.9620 3.501 3.494 3.501 3.459 3.508 3,308,235 3.4816 0.81%
2020-01-06 0 4.950 4.950 4.960 4.920 5.040 5,451,200 27,180,784 4.9862 3.473 3.473 3.480 3.452 3.536 7,769,192 3.4985 -1.00%
2020-01-03 0 5.000 5.000 5.010 4.970 5.080 2,499,600 12,514,028 5.0064 3.508 3.508 3.515 3.487 3.564 3,562,495 3.5127 -0.79%
2020-01-02 0 5.040 5.030 5.040 4.930 5.050 4,158,800 20,811,444 5.0042 3.536 3.529 3.536 3.459 3.543 5,927,230 3.5112 3.07%
2019-12-31 0 4.890 4.860 4.890 4.830 4.900 1,100,800 5,361,056 4.8701 3.431 3.410 3.431 3.389 3.438 1,568,889 3.4171 0.00%
2019-12-30 0 4.890 4.880 4.890 4.710 4.920 3,426,800 16,628,564 4.8525 3.431 3.424 3.431 3.305 3.452 4,883,964 3.4047 4.04%
2019-12-27 0 4.700 4.700 4.710 4.680 4.780 6,270,476 29,654,693 4.7293 3.298 3.298 3.305 3.284 3.354 8,936,845 3.3183 2.17%
2019-12-24 0 4.600 4.600 4.620 4.590 4.730 4,484,000 20,761,276 4.6301 3.228 3.228 3.242 3.221 3.319 6,390,713 3.2487 -1.92%
2019-12-23 0 4.690 4.690 4.710 4.690 4.820 1,473,200 7,002,194 4.7531 3.291 3.291 3.305 3.291 3.382 2,099,643 3.3349 -1.05%
2019-12-20 0 4.740 4.740 4.790 4.740 4.860 4,370,300 20,995,147 4.8041 3.326 3.326 3.361 3.326 3.410 6,228,665 3.3707 -0.63%
2019-12-19 0 4.770 4.760 4.770 4.750 4.850 2,181,332 10,429,854 4.7814 3.347 3.340 3.347 3.333 3.403 3,108,891 3.3548 -1.45%
2019-12-18 0 4.840 4.800 4.840 4.790 4.950 4,145,200 20,136,772 4.8579 3.396 3.368 3.396 3.361 3.473 5,907,847 3.4085 -1.02%
2019-12-17 0 4.890 4.880 4.890 4.620 4.920 7,044,400 34,073,476 4.8370 3.431 3.424 3.431 3.242 3.452 10,039,862 3.3938 5.16%
2019-12-16 0 4.650 4.650 4.680 4.620 4.720 2,793,200 13,055,632 4.6741 3.263 3.263 3.284 3.242 3.312 3,980,941 3.2795 0.00%
2019-12-13 0 4.650 4.650 4.660 4.540 4.660 6,878,800 31,768,876 4.6184 3.263 3.263 3.270 3.185 3.270 9,803,844 3.2405 3.10%
2019-12-12 0 4.510 4.500 4.510 4.490 4.530 2,350,800 10,617,256 4.5164 3.164 3.157 3.164 3.150 3.178 3,350,421 3.1689 -0.66%
2019-12-11 0 4.540 4.540 4.550 4.520 4.560 666,400 3,028,982 4.5453 3.185 3.185 3.192 3.171 3.199 949,771 3.1892 0.67%
2019-12-10 0 4.510 4.500 4.510 4.490 4.530 514,400 2,320,276 4.5106 3.164 3.157 3.164 3.150 3.178 733,136 3.1649 0.00%
2019-12-09 0 4.510 4.510 4.530 4.490 4.550 712,400 3,217,056 4.5158 3.164 3.164 3.178 3.150 3.192 1,015,331 3.1685 0.45%
2019-12-06 0 4.490 4.490 4.500 4.480 4.520 809,200 3,638,980 4.4970 3.150 3.150 3.157 3.143 3.171 1,153,293 3.1553 0.45%
2019-12-05 0 4.470 4.460 4.470 4.420 4.470 836,800 3,726,440 4.4532 3.136 3.129 3.136 3.101 3.136 1,192,629 3.1246 1.36%
2019-12-04 0 4.410 4.390 4.410 4.390 4.460 470,000 2,077,302 4.4198 3.094 3.080 3.094 3.080 3.129 669,856 3.1011 -0.90%
2019-12-03 0 4.450 4.420 4.450 4.380 4.450 591,960 2,624,320 4.4333 3.122 3.101 3.122 3.073 3.122 843,677 3.1106 0.23%
2019-12-02 0 4.440 4.420 4.450 4.410 4.460 840,800 3,731,228 4.4377 3.115 3.101 3.122 3.094 3.129 1,198,330 3.1137 0.68%
2019-11-29 0 4.410 4.370 4.410 4.330 4.430 1,955,200 8,570,320 4.3833 3.094 3.066 3.094 3.038 3.108 2,786,602 3.0755 0.00%
2019-11-28 0 4.410 4.400 4.410 4.400 4.430 204,400 901,856 4.4122 3.094 3.087 3.094 3.087 3.108 291,316 3.0958 -0.23%
2019-11-27 0 4.420 4.410 4.430 4.390 4.430 563,200 2,478,856 4.4014 3.101 3.094 3.108 3.080 3.108 802,687 3.0882 0.45%
2019-11-26 0 4.400 4.390 4.400 4.390 4.450 875,200 3,856,528 4.4065 3.087 3.080 3.087 3.080 3.122 1,247,358 3.0918 0.23%
2019-11-25 0 4.390 4.390 4.400 4.390 4.460 887,600 3,923,140 4.4199 3.080 3.080 3.087 3.080 3.129 1,265,031 3.1012 0.00%
2019-11-22 0 4.390 4.390 4.400 4.380 4.450 477,200 2,106,280 4.4138 3.080 3.080 3.087 3.073 3.122 680,118 3.0969 -0.68%
2019-11-21 0 4.420 4.420 4.430 4.360 4.430 942,000 4,145,684 4.4009 3.101 3.101 3.108 3.059 3.108 1,342,563 3.0879 0.23%
2019-11-20 0 4.410 4.410 4.420 4.390 4.480 1,836,800 8,100,452 4.4101 3.094 3.094 3.101 3.080 3.143 2,617,855 3.0943 -0.68%
2019-11-19 0 4.440 4.430 4.440 4.380 4.480 1,028,800 4,582,268 4.4540 3.115 3.108 3.115 3.073 3.143 1,466,272 3.1251 0.68%
2019-11-18 0 4.410 4.410 4.420 4.380 4.440 1,622,800 7,135,412 4.3970 3.094 3.094 3.101 3.073 3.115 2,312,857 3.0851 0.46%
2019-11-15 0 4.390 4.380 4.390 4.380 4.460 974,800 4,297,188 4.4083 3.080 3.073 3.080 3.073 3.129 1,389,310 3.0930 -0.68%
2019-11-14 0 4.420 4.420 4.430 4.400 4.460 1,712,800 7,579,922 4.4255 3.101 3.101 3.108 3.087 3.129 2,441,127 3.1051 -0.45%
2019-11-13 0 4.440 4.430 4.440 4.410 4.470 2,076,000 9,194,448 4.4289 3.115 3.108 3.115 3.094 3.136 2,958,769 3.1075 -1.33%
2019-11-12 0 4.500 4.500 4.520 4.470 4.530 2,324,766 10,440,724 4.4911 3.157 3.157 3.171 3.136 3.178 3,313,317 3.1511 0.00%
2019-11-11 0 4.500 4.500 4.510 4.480 4.630 1,966,000 8,897,772 4.5258 3.157 3.157 3.164 3.143 3.249 2,801,994 3.1755 -2.60%
2019-11-08 0 4.620 4.610 4.620 4.590 4.660 2,122,000 9,787,656 4.6125 3.242 3.235 3.242 3.221 3.270 3,024,330 3.2363 0.00%
2019-11-07 0 4.620 4.600 4.620 4.540 4.620 2,649,960 12,119,132 4.5733 3.242 3.228 3.242 3.185 3.242 3,776,792 3.2088 0.43%
2019-11-06 0 4.600 4.590 4.600 4.570 4.650 1,336,002 6,139,509 4.5954 3.228 3.221 3.228 3.207 3.263 1,904,105 3.2244 -0.86%
2019-11-05 0 4.640 4.620 4.640 4.530 4.670 4,477,200 20,590,692 4.5990 3.256 3.242 3.256 3.178 3.277 6,381,022 3.2269 2.43%
2019-11-04 0 4.530 4.530 4.540 4.470 4.580 2,582,400 11,717,148 4.5373 3.178 3.178 3.185 3.136 3.214 3,680,504 3.1836 1.34%
2019-11-01 0 4.470 4.450 4.470 4.400 4.470 4,585,600 20,356,776 4.4393 3.136 3.122 3.136 3.087 3.136 6,535,516 3.1148 1.82%
2019-10-31 0 4.390 4.390 4.400 4.390 4.500 4,326,400 19,208,160 4.4398 3.080 3.080 3.087 3.080 3.157 6,166,098 3.1151 -2.88%
2019-10-30 0 4.520 4.490 4.520 4.450 4.530 3,561,200 15,967,324 4.4837 3.171 3.150 3.171 3.122 3.178 5,075,515 3.1460 0.00%
2019-10-29 0 4.520 4.500 4.520 4.500 4.660 1,446,944 6,588,156 4.5532 3.171 3.157 3.171 3.157 3.270 2,062,222 3.1947 -2.16%
2019-10-28 0 4.620 4.620 4.650 4.580 4.690 1,398,400 6,478,572 4.6328 3.242 3.242 3.263 3.214 3.291 1,993,036 3.2506 0.43%
2019-10-25 0 4.600 4.590 4.600 4.550 4.610 1,013,200 4,642,680 4.5822 3.228 3.221 3.228 3.192 3.235 1,444,039 3.2151 0.00%
2019-10-24 0 4.600 4.590 4.600 4.540 4.620 1,865,432 8,529,607 4.5725 3.228 3.221 3.228 3.185 3.242 2,658,662 3.2082 0.22%
2019-10-23 0 4.590 4.570 4.590 4.560 4.650 1,606,000 7,361,844 4.5840 3.221 3.207 3.221 3.199 3.263 2,288,913 3.2163 -1.08%
2019-10-22 0 4.640 4.620 4.640 4.560 4.650 1,909,100 8,775,926 4.5969 3.256 3.242 3.256 3.199 3.263 2,720,899 3.2254 0.87%
2019-10-21 0 4.600 4.600 4.640 4.570 4.640 1,874,800 8,629,052 4.6027 3.228 3.228 3.256 3.207 3.256 2,672,014 3.2294 -0.22%
2019-10-18 0 4.610 4.610 4.630 4.600 4.740 2,753,200 12,786,092 4.6441 3.235 3.235 3.249 3.228 3.326 3,923,932 3.2585 -2.12%
2019-10-17 0 4.710 4.690 4.710 4.660 4.730 1,138,522 5,346,121 4.6957 3.305 3.291 3.305 3.270 3.319 1,622,651 3.2947 0.43%
2019-10-16 0 4.690 4.690 4.700 4.690 4.790 1,098,800 5,183,020 4.7170 3.291 3.291 3.298 3.291 3.361 1,566,038 3.3096 -0.42%
2019-10-15 0 4.710 4.700 4.730 4.700 4.790 1,183,600 5,599,024 4.7305 3.305 3.298 3.319 3.298 3.361 1,686,897 3.3191 -2.08%
2019-10-14 0 4.810 4.810 4.840 4.790 4.980 3,447,200 16,687,328 4.8408 3.375 3.375 3.396 3.361 3.494 4,913,039 3.3965 -0.21%
2019-10-11 0 4.820 4.800 4.820 4.690 4.900 3,573,600 17,167,188 4.8039 3.382 3.368 3.382 3.291 3.438 5,093,188 3.3706 2.99%
2019-10-10 0 4.680 4.680 4.690 4.630 4.740 1,863,600 8,726,252 4.6825 3.284 3.284 3.291 3.249 3.326 2,656,051 3.2854 0.43%
2019-10-09 0 4.660 4.650 4.670 4.600 4.720 1,348,400 6,310,176 4.6798 3.270 3.263 3.277 3.228 3.312 1,921,775 3.2835 0.00%
2019-10-08 0 4.660 4.660 4.670 4.620 4.700 2,132,356 9,951,163 4.6667 3.270 3.270 3.277 3.242 3.298 3,039,089 3.2744 1.30%
2019-10-04 0 4.600 4.590 4.600 4.590 4.690 188,800 871,908 4.6182 3.228 3.221 3.228 3.221 3.291 269,083 3.2403 -0.86%
2019-10-03 0 4.640 4.620 4.640 4.560 4.660 217,600 1,001,600 4.6029 3.256 3.242 3.256 3.199 3.270 310,129 3.2296 0.43%
2019-10-02 0 4.620 4.590 4.620 4.590 4.870 313,983 1,472,569 4.6900 3.242 3.221 3.242 3.221 3.417 447,497 3.2907 -0.86%
2019-09-30 0 4.660 4.650 4.660 4.620 4.720 448,800 2,097,740 4.6741 3.270 3.263 3.270 3.242 3.312 639,641 3.2796 -1.06%
2019-09-27 0 4.710 4.700 4.710 4.640 4.730 313,004 1,471,266 4.7005 3.305 3.298 3.305 3.256 3.319 446,101 3.2981 0.43%
2019-09-26 0 4.690 4.690 4.700 4.670 4.750 1,323,600 6,224,188 4.7025 3.291 3.291 3.298 3.277 3.333 1,886,429 3.2995 -0.85%
2019-09-25 0 4.730 4.730 4.740 4.690 4.810 2,400,800 11,381,592 4.7407 3.319 3.319 3.326 3.291 3.375 3,421,683 3.3263 -1.87%
2019-09-24 0 4.820 4.820 4.830 4.820 4.890 1,461,200 7,063,550 4.8341 3.382 3.382 3.389 3.382 3.431 2,082,540 3.3918 -0.62%
2019-09-23 0 4.850 4.850 4.860 4.850 4.920 954,000 4,652,732 4.8771 3.403 3.403 3.410 3.403 3.452 1,359,666 3.4220 -2.41%
2019-09-20 0 4.970 4.960 4.970 4.860 4.970 4,105,600 20,176,808 4.9145 3.487 3.480 3.487 3.410 3.487 5,851,408 3.4482 1.64%
2019-09-19 0 4.890 4.890 4.900 4.810 5.020 4,018,000 19,660,612 4.8931 3.431 3.431 3.438 3.375 3.522 5,726,558 3.4332 -2.40%
2019-09-18 0 5.010 5.010 5.020 4.990 5.090 1,930,000 9,680,636 5.0159 3.515 3.515 3.522 3.501 3.571 2,750,686 3.5194 -0.40%
2019-09-17 0 5.030 5.030 5.040 5.020 5.300 3,666,800 18,690,060 5.0971 3.529 3.529 3.536 3.522 3.719 5,226,019 3.5763 -4.91%
2019-09-16 0 5.290 5.280 5.290 5.190 5.330 2,809,600 14,728,404 5.2422 3.712 3.705 3.712 3.642 3.740 4,004,315 3.6781 -1.31%
2019-09-13 0 5.360 5.340 5.360 5.220 5.360 974,400 5,184,676 5.3209 3.761 3.747 3.761 3.663 3.761 1,388,740 3.7334 3.08%
2019-09-12 0 5.200 5.190 5.200 5.160 5.250 761,600 3,953,952 5.1916 3.649 3.642 3.649 3.620 3.684 1,085,452 3.6427 -0.19%
2019-09-11 0 5.210 5.200 5.210 5.090 5.230 2,676,400 13,849,152 5.1745 3.656 3.649 3.656 3.571 3.670 3,814,475 3.6307 2.76%
2019-09-10 0 5.070 5.070 5.080 4.970 5.100 2,707,200 13,624,968 5.0329 3.557 3.557 3.564 3.487 3.578 3,858,372 3.5313 1.00%
2019-09-09 0 5.020 5.000 5.020 4.940 5.130 6,962,800 35,150,772 5.0484 3.522 3.508 3.522 3.466 3.599 9,923,563 3.5422 -0.59%
2019-09-06 0 5.050 5.030 5.050 4.980 5.080 5,224,800 26,264,932 5.0270 3.543 3.529 3.543 3.494 3.564 7,446,521 3.5271 1.81%
2019-09-05 0 4.960 4.950 4.960 4.890 5.090 8,390,400 42,070,392 5.0141 3.480 3.473 3.480 3.431 3.571 11,958,216 3.5181 1.02%
2019-09-04 0 4.910 4.910 4.920 4.690 4.970 4,674,800 22,664,088 4.8481 3.445 3.445 3.452 3.291 3.487 6,662,646 3.4017 2.72%
2019-09-03 0 4.780 4.780 4.810 4.780 4.900 1,668,000 8,124,175 4.8706 3.354 3.354 3.375 3.354 3.438 2,377,277 3.4174 -2.25%
2019-09-02 0 4.890 4.880 4.890 4.840 4.930 2,262,000 11,077,044 4.8970 3.431 3.424 3.431 3.396 3.459 3,223,861 3.4360 1.45%
2019-08-30 0 4.820 4.810 4.820 4.750 4.920 2,580,000 12,553,625 4.8657 3.382 3.375 3.382 3.333 3.452 3,677,083 3.4140 0.42%
2019-08-29 0 4.800 4.790 4.800 4.760 4.860 1,828,400 8,799,708 4.8128 3.368 3.361 3.368 3.340 3.410 2,605,883 3.3769 -1.23%
2019-08-28 0 4.860 4.860 4.880 4.840 4.900 1,722,800 8,402,920 4.8775 3.410 3.410 3.424 3.396 3.438 2,455,379 3.4222 0.00%
2019-08-27 0 4.860 4.850 4.860 4.790 4.900 1,826,496 8,863,313 4.8526 3.410 3.403 3.410 3.361 3.438 2,603,170 3.4048 1.46%
2019-08-26 0 4.790 4.770 4.790 4.700 4.800 1,195,600 5,682,968 4.7532 3.361 3.347 3.361 3.298 3.368 1,704,000 3.3351 -1.84%
2019-08-23 0 4.880 4.860 4.880 4.800 4.910 3,084,800 15,088,474 4.8912 3.424 3.410 3.424 3.368 3.445 4,396,537 3.4319 0.00%
2019-08-22 0 4.880 4.880 4.890 4.870 4.930 2,442,400 11,953,184 4.8940 3.424 3.424 3.431 3.417 3.459 3,480,972 3.4339 -0.61%
2019-08-21 0 4.910 4.900 4.910 4.840 4.920 3,258,400 15,923,374 4.8869 3.445 3.438 3.445 3.396 3.452 4,643,956 3.4288 0.82%
2019-08-20 0 4.870 4.870 4.880 4.850 4.910 3,822,282 18,643,938 4.8777 3.417 3.417 3.424 3.403 3.445 5,447,616 3.4224 -0.20%
2019-08-19 0 4.880 4.880 4.890 4.710 4.910 2,698,800 13,087,960 4.8495 3.424 3.424 3.431 3.305 3.445 3,846,400 3.4027 4.05%
2019-08-16 0 4.690 4.690 4.700 4.600 4.720 1,248,800 5,851,176 4.6854 3.291 3.291 3.298 3.228 3.312 1,779,822 3.2875 0.86%
2019-08-15 0 4.650 4.630 4.650 4.480 4.680 692,522 3,187,508 4.6028 3.263 3.249 3.263 3.143 3.284 987,000 3.2295 1.09%
2019-08-14 0 4.600 4.600 4.610 4.560 4.650 1,539,600 7,095,188 4.6085 3.228 3.228 3.235 3.199 3.263 2,194,278 3.2335 0.88%
2019-08-13 0 4.560 4.560 4.570 4.540 4.600 1,576,800 7,193,208 4.5619 3.199 3.199 3.207 3.185 3.228 2,247,296 3.2008 -2.15%
2019-08-12 0 4.660 4.660 4.670 4.580 4.700 945,200 4,397,572 4.6525 3.270 3.270 3.277 3.214 3.298 1,347,124 3.2644 1.97%
2019-08-09 0 4.570 4.570 4.600 4.570 4.680 1,184,400 5,456,888 4.6073 3.207 3.207 3.228 3.207 3.284 1,688,038 3.2327 -1.30%
2019-08-08 0 4.630 4.620 4.630 4.570 4.670 1,158,400 5,354,600 4.6224 3.249 3.242 3.249 3.207 3.277 1,650,982 3.2433 1.76%
2019-08-07 0 4.550 4.520 4.550 4.410 4.550 1,955,600 8,752,764 4.4757 3.192 3.171 3.192 3.094 3.192 2,787,172 3.1404 0.44%
2019-08-06 0 4.530 4.530 4.540 4.440 4.580 2,680,000 12,037,808 4.4917 3.178 3.178 3.185 3.115 3.214 3,819,606 3.1516 -0.66%
2019-08-05 0 4.560 4.560 4.590 4.540 4.720 2,173,200 10,044,960 4.6222 3.199 3.199 3.221 3.185 3.312 3,097,301 3.2431 -2.98%
2019-08-02 0 4.700 4.700 4.720 4.690 4.730 2,091,200 9,854,324 4.7123 3.298 3.298 3.312 3.291 3.319 2,980,433 3.3063 -1.88%
2019-08-01 0 4.790 4.790 4.800 4.780 4.880 881,200 4,232,508 4.8031 3.361 3.361 3.368 3.354 3.424 1,255,909 3.3701 -0.21%
2019-07-31 0 4.800 4.800 4.810 4.770 4.820 882,400 4,229,176 4.7928 3.368 3.368 3.375 3.347 3.382 1,257,619 3.3628 -1.03%
2019-07-30 0 4.850 4.850 4.860 4.830 4.870 1,047,200 5,077,592 4.8487 3.403 3.403 3.410 3.389 3.417 1,492,497 3.4021 0.00%
2019-07-29 0 4.850 4.850 4.860 4.840 4.890 867,384 4,214,853 4.8593 3.403 3.403 3.410 3.396 3.431 1,236,218 3.4095 -0.82%
2019-07-26 0 4.890 4.880 4.890 4.880 4.930 1,213,600 5,944,898 4.8986 3.431 3.424 3.431 3.424 3.459 1,729,654 3.4370 0.20%
2019-07-25 0 4.880 4.880 4.890 4.860 4.910 1,141,892 5,572,178 4.8798 3.424 3.424 3.431 3.410 3.445 1,627,454 3.4239 0.62%
2019-07-24 0 4.850 4.850 4.860 4.810 4.900 2,002,800 9,757,128 4.8717 3.403 3.403 3.410 3.375 3.438 2,854,443 3.4182 0.62%
2019-07-23 0 4.820 4.810 4.820 4.790 4.870 1,902,000 9,165,072 4.8186 3.382 3.375 3.382 3.361 3.417 2,710,780 3.3810 0.00%
2019-07-22 0 4.820 4.820 4.870 4.740 5.000 1,794,400 8,755,528 4.8794 3.382 3.382 3.417 3.326 3.508 2,557,425 3.4236 -2.63%
2019-07-19 0 4.950 4.950 4.960 4.870 4.980 998,400 4,926,868 4.9348 3.473 3.473 3.480 3.417 3.494 1,422,946 3.4624 1.43%
2019-07-18 0 4.880 4.880 4.890 4.830 4.900 1,366,800 6,666,424 4.8774 3.424 3.424 3.431 3.389 3.438 1,947,999 3.4222 -0.20%
2019-07-17 0 4.890 4.890 4.920 4.860 4.940 1,067,600 5,227,178 4.8962 3.431 3.431 3.452 3.410 3.466 1,521,571 3.4354 0.20%
2019-07-16 0 4.880 4.880 4.900 4.870 4.920 202,000 988,032 4.8912 3.424 3.424 3.438 3.417 3.452 287,896 3.4319 -0.20%
2019-07-15 0 4.890 4.860 4.890 4.780 4.930 844,000 4,110,800 4.8706 3.431 3.410 3.431 3.354 3.459 1,202,891 3.4174 1.24%
2019-07-12 0 4.830 4.830 4.840 4.770 4.870 922,400 4,453,616 4.8283 3.389 3.389 3.396 3.347 3.417 1,314,628 3.3877 0.21%
2019-07-11 0 4.820 4.820 4.830 4.770 4.890 1,301,600 6,279,709 4.8246 3.382 3.382 3.389 3.347 3.431 1,855,074 3.3852 -0.21%
2019-07-10 0 4.830 4.820 4.830 4.800 4.850 585,200 2,820,452 4.8196 3.389 3.382 3.389 3.368 3.403 834,042 3.3817 0.00%
2019-07-09 0 4.830 4.800 4.830 4.750 4.920 1,527,200 7,346,760 4.8106 3.389 3.368 3.389 3.333 3.452 2,176,605 3.3753 -0.62%
2019-07-08 0 4.860 4.860 4.890 4.850 5.000 1,364,000 6,674,328 4.8932 3.410 3.410 3.431 3.403 3.508 1,944,008 3.4333 -2.80%
2019-07-05 0 5.000 5.000 5.010 4.920 5.030 1,846,400 9,189,784 4.9771 3.508 3.508 3.515 3.452 3.529 2,631,537 3.4922 -0.40%
2019-07-04 0 5.020 5.010 5.020 4.990 5.180 2,595,600 13,115,856 5.0531 3.522 3.515 3.522 3.501 3.635 3,699,317 3.5455 -2.14%
2019-07-03 0 5.130 5.100 5.130 5.070 5.140 2,189,600 11,187,856 5.1095 3.599 3.578 3.599 3.557 3.606 3,120,675 3.5851 0.98%
2019-07-02 0 5.080 5.070 5.080 5.030 5.270 4,900,608 25,011,026 5.1037 3.564 3.557 3.564 3.529 3.698 6,984,474 3.5809 -0.39%
2019-06-28 0 5.100 5.090 5.100 5.050 5.140 2,610,652 13,302,493 5.0955 3.578 3.571 3.578 3.543 3.606 3,720,769 3.5752 0.20%
2019-06-27 0 5.090 5.090 5.130 5.070 5.220 4,102,000 21,078,448 5.1386 3.571 3.571 3.599 3.557 3.663 5,846,277 3.6054 -0.39%
2019-06-26 0 5.110 5.110 5.120 5.110 5.200 1,458,000 7,539,400 5.1711 3.585 3.585 3.592 3.585 3.649 2,077,979 3.6282 -0.78%
2019-06-25 0 5.150 5.150 5.180 5.100 5.250 1,253,200 6,475,460 5.1671 3.613 3.613 3.635 3.578 3.684 1,786,093 3.6255 -1.53%
2019-06-24 0 5.230 5.230 5.240 5.170 5.320 2,487,600 12,971,676 5.2145 3.670 3.670 3.677 3.627 3.733 3,545,392 3.6587 -1.51%
2019-06-21 0 5.310 5.290 5.310 5.150 5.320 4,866,400 25,579,264 5.2563 3.726 3.712 3.726 3.613 3.733 6,935,720 3.6880 1.53%
2019-06-20 0 5.230 5.230 5.240 4.920 5.270 5,192,000 26,771,224 5.1562 3.670 3.670 3.677 3.452 3.698 7,399,773 3.6178 6.52%
2019-06-19 0 4.910 4.900 4.910 4.830 4.930 2,750,800 13,442,832 4.8869 3.445 3.438 3.445 3.389 3.459 3,920,512 3.4288 4.25%
2019-06-18 0 4.710 4.680 4.710 4.640 4.750 2,560,800 12,029,860 4.6977 3.305 3.284 3.305 3.256 3.333 3,649,719 3.2961 0.86%
2019-06-17 0 4.670 4.670 4.700 4.670 4.820 1,307,200 6,166,188 4.7171 3.277 3.277 3.298 3.277 3.382 1,863,055 3.3097 -1.27%
2019-06-14 0 4.730 4.730 4.740 4.720 4.900 2,964,400 14,216,288 4.7957 3.319 3.319 3.326 3.312 3.438 4,224,940 3.3648 -3.47%
2019-06-13 0 4.900 4.890 4.900 4.850 4.940 1,036,800 5,078,748 4.8985 3.438 3.431 3.438 3.403 3.466 1,477,674 3.4370 -0.61%
2019-06-12 0 4.930 4.910 4.930 4.900 5.030 1,225,600 6,061,200 4.9455 3.459 3.445 3.459 3.438 3.529 1,746,757 3.4700 -2.18%
2019-06-11 0 5.040 5.030 5.040 4.840 5.050 1,743,600 8,697,108 4.9880 3.536 3.529 3.536 3.396 3.543 2,485,024 3.4998 4.21%
2019-06-10 0 4.950 4.940 4.950 4.880 4.970 1,657,200 8,180,422 4.9363 3.393 3.386 3.393 3.345 3.407 2,417,457 3.3839 1.43%
2019-06-06 0 4.880 4.870 4.880 4.860 4.920 946,800 4,628,320 4.8884 3.345 3.338 3.345 3.332 3.373 1,381,154 3.3511 -0.20%
2019-06-05 0 4.890 4.870 4.890 4.870 4.970 1,718,800 8,454,536 4.9189 3.352 3.338 3.352 3.338 3.407 2,507,317 3.3719 -0.41%
2019-06-04 0 4.910 4.870 4.910 4.860 4.940 996,036 4,876,296 4.8957 3.366 3.338 3.366 3.332 3.386 1,452,978 3.3561 0.20%
2019-06-03 0 4.900 4.900 4.910 4.900 5.030 1,544,000 7,637,022 4.9463 3.359 3.359 3.366 3.359 3.448 2,252,326 3.3907 -1.61%
2019-05-31 0 4.980 4.960 4.990 4.960 5.060 1,031,600 5,156,368 4.9984 3.414 3.400 3.421 3.400 3.469 1,504,857 3.4265 0.40%
2019-05-30 0 4.960 4.950 4.960 4.940 5.050 2,876,000 14,341,492 4.9866 3.400 3.393 3.400 3.386 3.462 4,195,394 3.4184 -1.78%
2019-05-29 0 5.050 5.030 5.050 5.030 5.250 1,538,800 7,830,544 5.0887 3.462 3.448 3.462 3.448 3.599 2,244,740 3.4884 -2.70%
2019-05-28 0 5.190 5.190 5.210 5.170 5.280 858,800 4,482,824 5.2199 3.558 3.558 3.572 3.544 3.620 1,252,783 3.5783 0.00%
2019-05-27 0 5.190 5.190 5.240 5.050 5.270 1,210,000 6,241,860 5.1586 3.558 3.558 3.592 3.462 3.613 1,765,100 3.5363 1.37%
2019-05-24 0 5.120 5.070 5.120 5.040 5.130 1,283,200 6,516,336 5.0782 3.510 3.476 3.510 3.455 3.517 1,871,881 3.4812 -0.19%
2019-05-23 0 5.130 5.060 5.130 5.060 5.180 900,800 4,608,252 5.1157 3.517 3.469 3.517 3.469 3.551 1,314,051 3.5069 -0.97%
2019-05-22 0 5.180 5.180 5.220 5.130 5.240 943,200 4,880,031 5.1739 3.551 3.551 3.578 3.517 3.592 1,375,902 3.5468 0.19%
2019-05-21 0 5.170 5.170 5.220 5.140 5.280 882,800 4,606,574 5.2181 3.544 3.544 3.578 3.524 3.620 1,287,793 3.5771 0.78%
2019-05-20 0 5.130 5.130 5.150 5.110 5.220 885,200 4,553,754 5.1443 3.517 3.517 3.530 3.503 3.578 1,291,294 3.5265 -0.97%
2019-05-17 0 5.180 5.180 5.200 5.170 5.360 1,382,000 7,266,976 5.2583 3.551 3.551 3.565 3.544 3.674 2,016,006 3.6046 -2.81%
2019-05-16 0 5.330 5.330 5.340 5.260 5.430 1,000,400 5,340,448 5.3383 3.654 3.654 3.661 3.606 3.722 1,459,344 3.6595 -0.56%
2019-05-15 0 5.360 5.340 5.360 5.240 5.390 1,026,000 5,455,708 5.3175 3.674 3.661 3.674 3.592 3.695 1,496,688 3.6452 2.49%
2019-05-14 0 5.230 5.230 5.240 5.200 5.350 2,422,760 12,705,351 5.2442 3.585 3.585 3.592 3.565 3.667 3,534,226 3.5949 -3.33%
2019-05-10 0 5.410 5.410 5.440 5.310 5.470 1,486,800 7,988,044 5.3726 3.709 3.709 3.729 3.640 3.750 2,168,884 3.6830 1.88%
2019-05-09 0 5.310 5.310 5.350 5.250 5.440 1,382,800 7,378,464 5.3359 3.640 3.640 3.667 3.599 3.729 2,017,173 3.6578 -1.85%
2019-05-08 0 5.410 5.360 5.410 5.350 5.570 1,635,200 8,876,506 5.4284 3.709 3.674 3.709 3.667 3.818 2,385,364 3.7212 -2.17%
2019-05-07 0 5.530 5.500 5.530 5.400 5.610 1,454,800 8,001,244 5.4999 3.791 3.770 3.791 3.702 3.846 2,122,204 3.7703 0.36%
2019-05-06 0 5.510 5.500 5.510 5.390 5.740 4,370,496 24,155,958 5.5271 3.777 3.770 3.777 3.695 3.935 6,375,505 3.7889 -4.84%
2019-05-03 0 5.790 5.760 5.830 5.750 5.920 673,200 3,946,832 5.8628 3.969 3.949 3.997 3.942 4.058 982,037 4.0190 -1.53%
2019-05-02 0 5.880 5.870 5.880 5.740 5.910 500,000 2,917,204 5.8344 4.031 4.024 4.031 3.935 4.051 729,380 3.9996 3.70%
2019-04-30 0 5.670 5.670 5.710 5.640 5.960 1,089,600 6,262,168 5.7472 3.887 3.887 3.914 3.866 4.086 1,589,465 3.9398 -3.08%
2019-04-29 0 5.850 5.800 5.850 5.760 5.920 911,600 5,322,096 5.8382 4.010 3.976 4.010 3.949 4.058 1,329,806 4.0022 -0.34%
2019-04-26 0 5.870 5.860 5.870 5.840 6.000 2,774,400 16,358,424 5.8962 4.024 4.017 4.024 4.003 4.113 4,047,184 4.0419 -0.68%
2019-04-25 0 5.910 5.900 5.910 5.900 6.120 3,202,292 19,259,981 6.0144 4.051 4.045 4.051 4.045 4.195 4,671,376 4.1230 -2.96%
2019-04-24 0 6.090 6.080 6.090 6.010 6.200 1,168,800 7,127,844 6.0984 4.175 4.168 4.175 4.120 4.250 1,704,999 4.1806 -0.98%
2019-04-23 0 6.150 6.150 6.190 6.100 6.220 2,730,798 16,806,927 6.1546 4.216 4.216 4.243 4.182 4.264 3,983,579 4.2191 -0.65%
2019-04-18 0 6.190 6.180 6.190 6.120 6.360 2,341,200 14,520,374 6.2021 4.243 4.236 4.243 4.195 4.360 3,415,249 4.2516 -2.06%
2019-04-17 0 6.320 6.320 6.340 6.260 6.440 1,444,400 9,116,428 6.3116 4.332 4.332 4.346 4.291 4.415 2,107,033 4.3267 0.00%
2019-04-16 0 6.320 6.320 6.350 6.110 6.360 1,445,200 9,023,348 6.2437 4.332 4.332 4.353 4.188 4.360 2,108,200 4.2801 1.94%
2019-04-15 0 6.200 6.200 6.210 6.200 6.440 1,951,600 12,337,158 6.3216 4.250 4.250 4.257 4.250 4.415 2,846,916 4.3335 -1.43%
2019-04-12 0 6.290 6.280 6.290 6.180 6.320 1,895,600 11,869,312 6.2615 4.312 4.305 4.312 4.236 4.332 2,765,226 4.2923 0.80%
2019-04-11 0 6.240 6.200 6.240 6.170 6.330 3,040,000 18,994,844 6.2483 4.278 4.250 4.278 4.230 4.339 4,434,631 4.2833 0.16%
2019-04-10 0 6.230 6.230 6.260 6.210 6.460 5,054,800 31,722,412 6.2757 4.271 4.271 4.291 4.257 4.428 7,373,740 4.3021 -3.26%
2019-04-09 0 6.440 6.430 6.470 6.410 6.510 2,256,400 14,540,712 6.4442 4.415 4.408 4.435 4.394 4.463 3,291,546 4.4176 0.94%
2019-04-08 0 6.380 6.360 6.380 6.340 6.880 6,186,000 40,153,152 6.4910 4.374 4.360 4.374 4.346 4.716 9,023,890 4.4497 -4.78%
2019-04-04 0 6.700 6.670 6.700 6.630 6.890 4,822,800 32,627,348 6.7652 4.593 4.572 4.593 4.545 4.723 7,035,308 4.6377 -0.59%
2019-04-03 0 6.740 6.740 6.750 6.510 6.810 3,536,800 23,710,248 6.7039 4.620 4.620 4.627 4.463 4.668 5,159,343 4.5956 2.28%
2019-04-02 0 6.590 6.590 6.600 6.530 6.700 1,836,800 12,162,056 6.6213 4.518 4.518 4.524 4.476 4.593 2,679,450 4.5390 0.30%
2019-04-01 0 6.570 6.550 6.570 6.400 6.600 3,935,000 25,641,062 6.5162 4.504 4.490 4.504 4.387 4.524 5,740,221 4.4669 4.29%
2019-03-29 0 6.300 6.300 6.310 6.020 6.400 3,152,400 19,719,588 6.2554 4.319 4.319 4.326 4.127 4.387 4,598,595 4.2882 5.70%
2019-03-28 0 5.960 5.960 5.990 5.900 6.130 3,172,800 18,977,460 5.9813 4.086 4.086 4.106 4.045 4.202 4,628,354 4.1003 -1.97%
2019-03-27 0 6.080 6.070 6.080 5.980 6.110 1,364,400 8,264,548 6.0573 4.168 4.161 4.168 4.099 4.188 1,990,332 4.1523 1.33%
2019-03-26 0 6.000 5.980 6.000 5.930 6.210 3,760,800 22,715,324 6.0400 4.113 4.099 4.113 4.065 4.257 5,486,105 4.1405 -2.76%
2019-03-25 0 6.170 6.170 6.190 6.120 6.310 2,107,200 13,062,948 6.1992 4.230 4.230 4.243 4.195 4.326 3,073,899 4.2496 -1.75%
2019-03-22 0 6.280 6.280 6.300 6.220 6.490 4,128,400 25,993,876 6.2964 4.305 4.305 4.319 4.264 4.449 6,022,345 4.3162 -1.87%
2019-03-21 0 6.400 6.400 6.430 6.290 6.530 4,006,600 25,731,508 6.4223 4.387 4.387 4.408 4.312 4.476 5,844,668 4.4026 1.91%
2019-03-20 0 6.280 6.250 6.280 6.230 6.580 5,784,800 36,654,720 6.3364 4.305 4.284 4.305 4.271 4.511 8,438,635 4.3437 -4.27%
2019-03-19 0 6.560 6.520 6.560 6.450 6.620 1,902,400 12,443,196 6.5408 4.497 4.470 4.497 4.422 4.538 2,775,145 4.4838 0.31%
2019-03-18 0 6.540 6.510 6.540 6.300 6.560 5,840,800 37,732,566 6.4602 4.483 4.463 4.483 4.319 4.497 8,520,326 4.4285 3.81%
2019-03-15 0 6.300 6.300 6.310 6.300 6.500 7,118,599 45,500,343 6.3918 4.319 4.319 4.326 4.319 4.456 10,384,328 4.3816 -0.79%
2019-03-14 0 6.350 6.310 6.350 6.250 6.600 5,029,200 31,813,252 6.3257 4.353 4.326 4.353 4.284 4.524 7,336,396 4.3364 -1.85%
2019-03-13 0 6.470 6.470 6.510 6.420 6.680 3,873,600 25,167,728 6.4972 4.435 4.435 4.463 4.401 4.579 5,650,653 4.4540 -2.41%
2019-03-12 0 6.630 6.630 6.640 6.490 6.810 6,309,200 42,067,152 6.6676 4.545 4.545 4.552 4.449 4.668 9,203,609 4.5707 -0.30%
2019-03-11 0 6.650 6.650 6.670 6.340 6.700 4,048,800 26,464,272 6.5363 4.559 4.559 4.572 4.346 4.593 5,906,228 4.4807 2.78%
2019-03-08 0 6.470 6.470 6.520 6.430 6.780 8,534,952 56,228,915 6.5881 4.435 4.435 4.470 4.408 4.648 12,450,447 4.5162 -5.41%
2019-03-07 0 6.840 6.830 6.840 6.840 7.290 8,582,400 60,964,044 7.1034 4.689 4.682 4.689 4.689 4.997 12,519,662 4.8695 -4.20%
2019-03-06 0 7.140 7.120 7.140 6.990 7.240 6,988,116 49,629,143 7.1019 4.895 4.881 4.895 4.792 4.963 10,193,985 4.8685 2.29%
2019-03-05 0 6.980 6.950 6.980 6.940 7.240 7,388,000 52,132,024 7.0563 4.785 4.764 4.785 4.757 4.963 10,777,319 4.8372 -2.24%
2019-03-04 0 7.140 7.090 7.140 7.000 7.490 11,572,400 83,341,232 7.2017 4.895 4.860 4.895 4.799 5.134 16,881,355 4.9369 -0.83%
2019-03-01 0 7.200 7.190 7.200 6.930 7.220 9,336,800 66,680,196 7.1417 4.936 4.929 4.936 4.751 4.949 13,620,151 4.8957 3.00%
2019-02-28 0 6.990 6.960 6.990 6.850 7.230 6,616,000 46,199,052 6.9829 4.792 4.771 4.792 4.696 4.956 9,651,157 4.7869 -1.55%
2019-02-27 0 7.100 7.100 7.140 7.010 7.640 16,100,400 119,061,152 7.3949 4.867 4.867 4.895 4.805 5.237 23,486,621 5.0693 -2.74%
2019-02-26 0 7.300 7.290 7.300 7.290 7.840 20,565,600 155,291,256 7.5510 5.004 4.997 5.004 4.997 5.374 30,000,276 5.1763 -5.68%
2019-02-25 0 7.740 7.740 7.750 7.140 7.920 36,724,700 274,763,449 7.4817 5.306 5.306 5.313 4.895 5.429 53,572,526 5.1288 12.01%
2019-02-22 0 6.910 6.860 6.910 6.390 6.970 11,266,300 76,068,850 6.7519 4.737 4.703 4.737 4.380 4.778 16,434,829 4.6285 5.98%
2019-02-21 0 6.520 6.490 6.520 6.480 6.800 4,908,000 32,592,408 6.6407 4.470 4.449 4.470 4.442 4.661 7,159,594 4.5523 -0.61%
2019-02-20 0 6.560 6.540 6.560 6.430 6.680 2,404,000 15,714,708 6.5369 4.497 4.483 4.497 4.408 4.579 3,506,859 4.4811 0.46%
2019-02-19 0 6.530 6.520 6.540 6.200 6.740 14,112,000 92,752,728 6.5726 4.476 4.470 4.483 4.250 4.620 20,586,022 4.5056 5.32%
2019-02-18 0 6.200 6.180 6.200 5.920 6.200 6,204,700 37,797,779 6.0918 4.250 4.236 4.250 4.058 4.250 9,051,169 4.1760 6.71%
2019-02-15 0 5.810 5.780 5.810 5.800 6.010 2,940,000 17,275,416 5.8760 3.983 3.962 3.983 3.976 4.120 4,288,755 4.0281 -2.19%
2019-02-14 0 5.940 5.920 5.980 5.870 6.030 4,288,000 25,542,760 5.9568 4.072 4.058 4.099 4.024 4.134 6,255,163 4.0835 1.19%
2019-02-13 0 5.870 5.830 5.890 5.630 5.970 5,685,900 33,214,548 5.8416 4.024 3.997 4.038 3.859 4.093 8,294,364 4.0045 3.35%
2019-02-12 0 5.680 5.590 5.680 5.600 5.750 2,655,580 15,080,872 5.6789 3.894 3.832 3.894 3.839 3.942 3,873,854 3.8930 0.53%
2019-02-11 0 5.650 5.640 5.650 5.470 5.760 3,892,116 22,021,286 5.6579 3.873 3.866 3.873 3.750 3.949 5,677,663 3.8786 -1.91%
2019-02-08 0 5.760 5.760 5.830 5.340 5.880 926,788 5,306,962 5.7262 3.949 3.949 3.997 3.661 4.031 1,351,961 3.9254 0.52%
2019-02-04 0 5.730 5.680 5.730 5.680 5.780 537,600 3,065,384 5.7020 3.928 3.894 3.928 3.894 3.962 784,229 3.9088 0.70%
2019-02-01 0 5.690 5.660 5.690 5.480 5.690 1,619,600 9,104,380 5.6214 3.901 3.880 3.901 3.757 3.901 2,362,608 3.8535 3.27%
2019-01-31 0 5.510 5.470 5.510 5.290 5.600 850,800 4,601,292 5.4082 3.777 3.750 3.777 3.626 3.839 1,241,113 3.7074 3.77%
2019-01-30 0 5.310 5.270 5.310 5.080 5.380 2,080,800 10,955,856 5.2652 3.640 3.613 3.640 3.482 3.688 3,035,388 3.6094 0.57%
2019-01-29 0 5.280 5.270 5.280 5.230 5.360 3,137,600 16,514,576 5.2634 3.620 3.613 3.620 3.585 3.674 4,577,006 3.6082 -2.22%
2019-01-28 0 5.400 5.360 5.400 5.350 5.540 2,838,100 15,293,150 5.3885 3.702 3.674 3.702 3.667 3.798 4,140,107 3.6939 -0.18%
2019-01-25 0 5.410 5.410 5.420 5.390 5.480 1,779,200 9,640,448 5.4184 3.709 3.709 3.715 3.695 3.757 2,595,426 3.7144 0.37%
2019-01-24 0 5.390 5.390 5.400 5.280 5.490 2,696,000 14,575,268 5.4063 3.695 3.695 3.702 3.620 3.763 3,932,817 3.7061 0.75%
2019-01-23 0 5.350 5.340 5.350 5.240 5.360 4,061,600 21,455,512 5.2825 3.667 3.661 3.667 3.592 3.674 5,924,900 3.6212 1.90%
2019-01-22 0 5.250 5.240 5.250 5.250 5.380 2,624,000 13,850,096 5.2782 3.599 3.592 3.599 3.599 3.688 3,827,786 3.6183 -1.50%
2019-01-21 0 5.330 5.320 5.330 5.290 5.380 2,246,800 11,989,980 5.3365 3.654 3.647 3.654 3.626 3.688 3,277,542 3.6582 1.72%
2019-01-18 0 5.240 5.240 5.280 5.090 5.290 2,095,600 10,951,892 5.2261 3.592 3.592 3.620 3.489 3.626 3,056,978 3.5826 3.15%
2019-01-17 0 5.080 5.080 5.100 5.070 5.190 2,428,800 12,411,196 5.1100 3.482 3.482 3.496 3.476 3.558 3,543,036 3.5030 -0.39%
2019-01-16 0 5.100 5.090 5.100 5.090 5.190 6,273,600 32,016,616 5.1034 3.496 3.489 3.496 3.489 3.558 9,151,677 3.4984 -0.20%
2019-01-15 0 5.110 5.090 5.110 5.030 5.140 2,715,600 13,848,904 5.0998 3.503 3.489 3.503 3.448 3.524 3,961,409 3.4960 1.79%
2019-01-14 0 5.020 5.020 5.030 5.000 5.140 518,400 2,616,924 5.0481 3.441 3.441 3.448 3.428 3.524 756,221 3.4605 -1.18%
2019-01-11 0 5.080 5.070 5.080 4.990 5.110 725,180 3,684,249 5.0805 3.482 3.476 3.482 3.421 3.503 1,057,864 3.4827 -0.59%
2019-01-10 0 5.110 5.070 5.110 5.050 5.140 985,920 5,022,790 5.0945 3.503 3.476 3.503 3.462 3.524 1,438,221 3.4924 0.00%
2019-01-09 0 5.110 5.080 5.110 5.050 5.230 6,196,400 31,519,852 5.0868 3.503 3.482 3.503 3.462 3.585 9,039,061 3.4871 -0.20%
2019-01-08 0 5.120 5.090 5.120 5.030 5.250 2,031,980 10,351,883 5.0945 3.510 3.489 3.510 3.448 3.599 2,964,171 3.4923 0.00%
2019-01-07 0 5.120 5.120 5.140 4.970 5.140 2,331,600 11,858,836 5.0861 3.510 3.510 3.524 3.407 3.524 3,401,245 3.4866 2.40%
2019-01-04 0 5.000 5.000 5.040 4.700 5.100 5,314,720 26,401,577 4.9676 3.428 3.428 3.455 3.222 3.496 7,752,901 3.4054 4.17%
2019-01-03 0 4.800 4.780 4.800 4.780 5.080 955,600 4,621,240 4.8360 3.290 3.277 3.290 3.277 3.482 1,393,991 3.3151 -1.03%
2019-01-02 0 4.850 4.830 4.850 4.800 4.920 1,373,396 6,639,637 4.8345 3.325 3.311 3.325 3.290 3.373 2,003,455 3.3141 -1.22%
2018-12-31 0 4.910 4.850 4.910 4.910 5.020 8,000 39,648 4.9560 3.366 3.325 3.366 3.366 3.441 11,670 3.3974 0.20%
2018-12-28 0 4.900 4.900 4.950 4.900 4.900 11,200 54,880 4.9000 3.359 3.359 3.393 3.359 3.359 16,338 3.3590 1.03%
2018-12-27 0 4.850 4.840 4.850 4.840 4.970 132,000 647,056 4.9019 3.325 3.318 3.325 3.318 3.407 192,556 3.3603 -1.02%
2018-12-24 0 4.900 4.900 4.940 4.900 4.990 887,520 4,379,308 4.9343 3.359 3.359 3.386 3.359 3.421 1,294,679 3.3825 0.00%
2018-12-21 0 4.900 4.900 4.950 4.900 5.070 1,939,700 9,666,379 4.9834 3.359 3.359 3.393 3.359 3.476 2,829,557 3.4162 -4.11%
2018-12-20 0 5.110 5.070 5.110 5.020 5.270 1,111,200 5,649,964 5.0846 3.503 3.476 3.503 3.441 3.613 1,620,974 3.4855 0.00%
2018-12-19 0 5.110 5.100 5.110 5.020 5.210 1,576,000 7,975,340 5.0605 3.503 3.496 3.503 3.441 3.572 2,299,006 3.4690 -1.35%
2018-12-18 0 5.180 5.180 5.200 5.010 5.470 1,293,600 6,709,868 5.1870 3.551 3.551 3.565 3.434 3.750 1,887,052 3.5557 -2.81%
2018-12-17 0 5.330 5.280 5.330 5.210 5.590 1,674,800 8,831,016 5.2729 3.654 3.620 3.654 3.572 3.832 2,443,131 3.6146 -1.30%
2018-12-14 0 5.400 5.390 5.400 5.370 5.570 604,800 3,257,684 5.3864 3.702 3.695 3.702 3.681 3.818 882,258 3.6924 -0.74%
2018-12-13 0 5.440 5.440 5.500 5.410 5.550 1,661,600 9,077,048 5.4628 3.729 3.729 3.770 3.709 3.805 2,423,876 3.7448 -0.73%
2018-12-12 0 5.480 5.470 5.480 5.350 5.480 602,400 3,251,108 5.3969 3.757 3.750 3.757 3.667 3.757 878,757 3.6997 1.86%
2018-12-11 0 5.380 5.380 5.440 5.350 5.460 1,325,200 7,159,280 5.4024 3.688 3.688 3.729 3.667 3.743 1,933,149 3.7034 1.32%
2018-12-10 0 5.310 5.300 5.310 5.270 5.430 714,600 3,785,876 5.2979 3.640 3.633 3.640 3.613 3.722 1,042,430 3.6318 -0.75%
2018-12-07 0 5.350 5.340 5.350 5.340 5.410 2,351,200 12,615,192 5.3654 3.667 3.661 3.667 3.661 3.709 3,429,837 3.6781 -0.93%
2018-12-06 0 5.400 5.390 5.400 5.390 5.570 2,169,344 11,769,327 5.4253 3.702 3.695 3.702 3.695 3.818 3,164,552 3.7191 -2.00%
2018-12-05 0 5.510 5.480 5.510 5.440 5.560 648,400 3,557,408 5.4864 3.777 3.757 3.777 3.729 3.811 945,860 3.7610 -1.25%
2018-12-04 0 5.580 5.540 5.580 5.480 5.580 1,344,000 7,426,880 5.5260 3.825 3.798 3.825 3.757 3.825 1,960,574 3.7881 0.90%
2018-12-03 0 5.530 5.520 5.530 5.480 5.750 1,891,700 10,503,965 5.5527 3.791 3.784 3.791 3.757 3.942 2,759,536 3.8064 2.79%
2018-11-30 0 5.380 5.360 5.380 5.350 5.550 1,504,000 8,099,176 5.3851 3.688 3.674 3.688 3.667 3.805 2,193,975 3.6916 -0.74%
2018-11-29 0 5.420 5.380 5.420 5.380 5.460 2,407,600 13,013,308 5.4051 3.715 3.688 3.715 3.688 3.743 3,512,111 3.7053 -0.73%
2018-11-28 0 5.460 5.430 5.460 5.400 5.550 2,889,200 15,790,912 5.4655 3.743 3.722 3.743 3.702 3.805 4,214,650 3.7467 -0.18%
2018-11-27 0 5.470 5.450 5.470 5.410 5.600 485,600 2,650,196 5.4576 3.750 3.736 3.750 3.709 3.839 708,374 3.7412 1.11%
2018-11-26 0 5.410 5.410 5.440 5.410 5.470 486,800 2,647,028 5.4376 3.709 3.709 3.729 3.709 3.750 710,124 3.7276 0.00%
2018-11-23 0 5.410 5.400 5.410 5.380 5.500 611,600 3,307,720 5.4083 3.709 3.702 3.709 3.688 3.770 892,178 3.7075 -1.46%
2018-11-22 0 5.490 5.480 5.490 5.430 5.600 1,721,200 9,480,864 5.5083 3.763 3.757 3.763 3.722 3.839 2,510,818 3.7760 -1.96%
2018-11-21 0 5.600 5.590 5.600 5.510 5.700 1,719,200 9,689,726 5.6362 3.839 3.832 3.839 3.777 3.907 2,507,900 3.8637 0.00%
2018-11-20 0 5.600 5.550 5.600 5.510 5.790 1,789,560 10,095,942 5.6416 3.839 3.805 3.839 3.777 3.969 2,610,539 3.8674 -2.27%
2018-11-19 0 5.730 5.730 5.750 5.670 5.780 2,367,600 13,534,984 5.7168 3.928 3.928 3.942 3.887 3.962 3,453,760 3.9189 0.35%
2018-11-16 0 5.710 5.690 5.710 5.510 5.740 4,549,240 25,576,592 5.6222 3.914 3.901 3.914 3.777 3.935 6,636,250 3.8541 3.44%
2018-11-15 0 5.520 5.480 5.520 5.390 5.540 3,741,000 20,400,832 5.4533 3.784 3.757 3.784 3.695 3.798 5,457,221 3.7383 1.85%
2018-11-14 0 5.420 5.400 5.420 5.400 5.530 2,862,400 15,587,092 5.4455 3.715 3.702 3.715 3.702 3.791 4,175,555 3.7329 -0.37%
2018-11-13 0 5.440 5.430 5.440 5.350 5.460 5,322,000 28,738,700 5.4000 3.729 3.722 3.729 3.667 3.743 7,763,521 3.7018 0.93%
2018-11-12 0 5.390 5.370 5.390 5.280 5.420 1,900,400 10,197,728 5.3661 3.695 3.681 3.695 3.620 3.715 2,772,228 3.6785 2.67%
2018-11-09 0 5.250 5.250 5.270 5.250 5.440 1,790,400 9,498,056 5.3050 3.599 3.599 3.613 3.599 3.729 2,611,764 3.6366 -2.60%
2018-11-08 0 5.390 5.390 5.400 5.380 5.580 1,925,200 10,565,420 5.4880 3.695 3.695 3.702 3.688 3.825 2,808,405 3.7621 -1.64%
2018-11-07 0 5.480 5.480 5.490 5.430 5.590 980,000 5,375,676 5.4854 3.757 3.757 3.763 3.722 3.832 1,429,585 3.7603 0.37%
2018-11-06 0 5.460 5.460 5.490 5.400 5.550 1,143,200 6,241,468 5.4596 3.743 3.743 3.763 3.702 3.805 1,667,655 3.7427 -1.09%
2018-11-05 0 5.520 5.510 5.530 5.490 5.690 1,375,600 7,638,300 5.5527 3.784 3.777 3.791 3.763 3.901 2,006,670 3.8065 -1.25%
2018-11-02 0 5.590 5.590 5.600 5.400 5.720 5,295,100 29,537,416 5.5783 3.832 3.832 3.839 3.702 3.921 7,724,280 3.8240 4.49%
2018-11-01 0 5.350 5.340 5.350 5.150 5.450 4,357,600 23,183,408 5.3202 3.667 3.661 3.667 3.530 3.736 6,356,693 3.6471 3.88%
2018-10-31 0 5.150 5.140 5.150 5.090 5.210 2,302,000 11,857,708 5.1510 3.530 3.524 3.530 3.489 3.572 3,358,066 3.5311 0.59%
2018-10-30 0 5.120 5.110 5.120 4.910 5.210 4,176,800 21,091,292 5.0496 3.510 3.503 3.510 3.366 3.572 6,092,949 3.4616 2.40%
2018-10-29 0 5.000 4.920 5.000 4.880 5.140 2,385,608 11,772,355 4.9347 3.428 3.373 3.428 3.345 3.524 3,480,030 3.3828 -1.96%
2018-10-26 0 5.100 5.080 5.100 5.000 5.220 1,468,800 7,489,588 5.0991 3.496 3.482 3.496 3.428 3.578 2,142,627 3.4955 -1.35%
2018-10-25 0 5.170 5.130 5.170 4.840 5.170 3,201,594 16,285,341 5.0866 3.544 3.517 3.544 3.318 3.544 4,670,357 3.4870 1.77%
2018-10-24 0 5.080 5.080 5.090 4.940 5.200 2,065,960 10,504,033 5.0843 3.482 3.482 3.489 3.386 3.565 3,013,740 3.4854 1.60%
2018-10-23 0 5.000 5.000 5.020 4.830 5.230 7,503,600 37,443,744 4.9901 3.428 3.428 3.441 3.311 3.585 10,945,952 3.4208 -3.66%
2018-10-22 0 5.190 5.190 5.200 4.630 5.200 10,616,000 53,703,944 5.0588 3.558 3.558 3.565 3.174 3.565 15,486,197 3.4679 14.07%
2018-10-19 0 4.550 4.550 4.560 4.370 4.570 5,516,000 24,830,462 4.5015 3.119 3.119 3.126 2.996 3.133 8,046,521 3.0859 2.02%
2018-10-18 0 4.460 4.450 4.460 4.450 4.670 2,200,800 9,901,076 4.4989 3.057 3.051 3.057 3.051 3.201 3,210,439 3.0840 -3.25%
2018-10-16 0 4.610 4.550 4.610 4.530 4.780 899,200 4,147,672 4.6126 3.160 3.119 3.160 3.105 3.277 1,311,717 3.1620 -0.65%
2018-10-15 0 4.640 4.640 4.650 4.640 4.720 1,842,000 8,600,332 4.6690 3.181 3.181 3.188 3.181 3.236 2,687,036 3.2007 -0.43%
2018-10-12 0 4.660 4.660 4.680 4.610 4.780 1,313,600 6,125,408 4.6631 3.194 3.194 3.208 3.160 3.277 1,916,227 3.1966 -0.64%
2018-10-11 0 4.690 4.640 4.690 4.590 4.870 5,048,701 23,674,548 4.6892 3.215 3.181 3.215 3.147 3.338 7,364,843 3.2145 -5.82%
2018-10-10 0 4.980 4.970 4.980 4.970 5.040 571,907 2,850,145 4.9836 3.414 3.407 3.414 3.407 3.455 834,275 3.4163 0.40%
2018-10-09 0 4.960 4.950 4.960 4.900 4.990 724,600 3,595,060 4.9614 3.400 3.393 3.400 3.359 3.421 1,057,018 3.4011 0.61%
2018-10-08 0 4.930 4.930 4.940 4.900 5.000 2,699,600 13,337,544 4.9406 3.380 3.380 3.386 3.359 3.428 3,938,069 3.3868 1.02%
2018-10-05 0 4.880 4.880 4.890 4.880 4.930 224,800 1,101,824 4.9014 3.345 3.345 3.352 3.345 3.380 327,929 3.3599 -0.61%
2018-10-04 0 4.910 4.910 4.930 4.810 4.970 733,200 3,569,280 4.8681 3.366 3.366 3.380 3.297 3.407 1,069,563 3.3371 1.87%
2018-10-03 0 4.820 4.810 4.820 4.820 4.960 259,200 1,260,828 4.8643 3.304 3.297 3.304 3.304 3.400 378,111 3.3345 -1.63%
2018-10-02 0 4.900 4.860 4.900 4.890 5.010 576,000 2,850,212 4.9483 3.359 3.332 3.359 3.352 3.434 840,246 3.3921 -2.39%
2018-09-28 0 5.020 5.010 5.020 4.960 5.070 1,486,000 7,463,252 5.0224 3.441 3.434 3.441 3.400 3.476 2,167,717 3.4429 -0.40%
2018-09-27 0 5.040 5.040 5.050 5.030 5.430 1,996,000 10,143,128 5.0817 3.455 3.455 3.462 3.448 3.722 2,911,685 3.4836 -5.26%
2018-09-26 0 5.320 5.320 5.330 5.240 5.390 7,899,600 41,815,916 5.2934 3.647 3.647 3.654 3.592 3.695 11,523,621 3.6287 2.90%
2018-09-24 0 5.170 5.140 5.170 5.090 5.330 559,812 2,887,468 5.1579 3.544 3.524 3.544 3.489 3.654 816,631 3.5358 -3.54%
2018-09-21 0 5.360 5.360 5.390 5.300 5.440 1,797,541 9,635,935 5.3606 3.674 3.674 3.695 3.633 3.729 2,622,181 3.6748 0.37%
2018-09-20 0 5.340 5.340 5.400 5.340 5.490 233,600 1,263,284 5.4079 3.661 3.661 3.702 3.661 3.763 340,766 3.7072 -2.73%
2018-09-19 0 5.490 5.450 5.490 5.370 5.500 672,400 3,660,520 5.4440 3.763 3.736 3.763 3.681 3.770 980,870 3.7319 2.43%
2018-09-18 0 5.360 5.350 5.360 5.260 5.440 1,587,600 8,466,480 5.3329 3.674 3.667 3.674 3.606 3.729 2,315,927 3.6558 0.56%
2018-09-17 0 5.330 5.310 5.330 5.280 5.370 1,845,600 9,822,156 5.3219 3.654 3.640 3.654 3.620 3.681 2,692,288 3.6483 0.95%
2018-09-14 0 5.280 5.270 5.280 5.270 5.340 893,200 4,723,668 5.2885 3.620 3.613 3.620 3.613 3.661 1,302,964 3.6253 -0.38%
2018-09-13 0 5.300 5.260 5.300 5.180 5.310 1,366,400 7,182,504 5.2565 3.633 3.606 3.633 3.551 3.640 1,993,250 3.6034 1.92%
2018-09-12 0 5.200 5.190 5.200 5.170 5.290 6,661,600 34,766,132 5.2189 3.565 3.558 3.565 3.544 3.626 9,717,676 3.5776 0.39%
2018-09-11 0 5.180 5.160 5.180 5.170 5.320 1,387,200 7,298,672 5.2614 3.551 3.537 3.551 3.544 3.647 2,023,592 3.6068 -1.15%
2018-09-10 0 5.240 5.210 5.240 5.240 5.380 4,238,000 22,486,412 5.3059 3.592 3.572 3.592 3.592 3.688 6,182,225 3.6373 -1.87%
2018-09-07 0 5.340 5.340 5.360 5.280 5.420 2,947,200 15,703,380 5.3282 3.661 3.661 3.674 3.620 3.715 4,299,258 3.6526 0.56%
2018-09-06 0 5.310 5.310 5.320 5.280 5.350 4,427,600 23,552,064 5.3194 3.640 3.640 3.647 3.620 3.667 6,458,806 3.6465 0.19%
2018-09-05 0 5.300 5.290 5.300 5.280 5.300 2,642,800 13,984,600 5.2916 3.633 3.626 3.633 3.620 3.633 3,855,211 3.6275 0.38%
2018-09-04 0 5.280 5.230 5.280 5.210 5.300 2,420,800 12,749,580 5.2667 3.620 3.585 3.620 3.572 3.633 3,531,366 3.6104 -0.19%
2018-09-03 0 5.290 5.280 5.290 5.140 5.350 6,571,600 34,708,036 5.2815 3.626 3.620 3.626 3.524 3.667 9,586,388 3.6206 0.00%
2018-08-31 0 5.290 5.280 5.290 5.240 5.410 4,427,600 23,562,464 5.3217 3.626 3.620 3.626 3.592 3.709 6,458,806 3.6481 -0.19%
2018-08-30 0 5.300 5.270 5.300 5.210 5.320 3,569,600 18,843,624 5.2789 3.633 3.613 3.633 3.572 3.647 5,207,190 3.6188 0.38%
2018-08-29 0 5.280 5.280 5.290 5.240 5.360 2,372,000 12,533,696 5.2840 3.620 3.620 3.626 3.592 3.674 3,460,179 3.6223 -0.19%
2018-08-28 0 5.290 5.280 5.290 5.250 5.380 3,055,600 16,313,488 5.3389 3.626 3.620 3.626 3.599 3.688 4,457,387 3.6599 -1.12%
2018-08-27 0 5.350 5.330 5.350 5.180 5.360 3,263,600 17,287,132 5.2970 3.667 3.654 3.667 3.551 3.674 4,760,809 3.6311 3.28%
2018-08-24 0 5.180 5.160 5.180 5.120 5.250 1,568,000 8,124,352 5.1813 3.551 3.537 3.551 3.510 3.599 2,287,336 3.5519 -0.38%
2018-08-23 0 5.200 5.170 5.200 5.150 5.250 2,164,800 11,217,844 5.1819 3.565 3.544 3.565 3.530 3.599 3,157,924 3.5523 0.97%
2018-08-22 0 5.150 5.080 5.150 5.090 5.300 2,465,600 12,743,744 5.1686 3.530 3.482 3.530 3.489 3.633 3,596,719 3.5432 -0.77%
2018-08-21 0 5.190 5.190 5.200 5.040 5.260 2,360,800 12,186,884 5.1622 3.558 3.558 3.565 3.455 3.606 3,443,841 3.5387 3.18%
2018-08-20 0 5.030 5.020 5.030 5.030 5.100 3,381,200 17,097,168 5.0565 3.448 3.441 3.448 3.448 3.496 4,932,360 3.4663 -1.18%
2018-08-17 0 5.090 5.080 5.090 5.080 5.270 836,000 4,275,724 5.1145 3.489 3.482 3.489 3.482 3.613 1,219,523 3.5061 0.00%
2018-08-16 0 5.090 5.090 5.100 5.000 5.170 2,330,800 11,822,352 5.0722 3.489 3.489 3.496 3.428 3.544 3,400,078 3.4771 0.39%
2018-08-15 0 5.070 5.060 5.070 5.040 5.210 3,972,800 20,289,856 5.1072 3.476 3.469 3.476 3.455 3.572 5,795,362 3.5011 -2.50%
2018-08-14 0 5.200 5.190 5.200 5.170 5.270 3,320,400 17,312,792 5.2141 3.565 3.558 3.565 3.544 3.613 4,843,667 3.5743 -1.14%
2018-08-13 0 5.260 5.240 5.260 5.210 5.330 8,031,600 42,456,152 5.2861 3.606 3.592 3.606 3.572 3.654 11,716,177 3.6237 -1.13%
2018-08-10 0 5.320 5.320 5.330 5.310 5.400 2,028,400 10,838,522 5.3434 3.647 3.647 3.654 3.640 3.702 2,958,949 3.6630 -0.56%
2018-08-09 0 5.350 5.350 5.360 5.230 5.390 2,568,000 13,703,786 5.3364 3.667 3.667 3.674 3.585 3.695 3,746,096 3.6582 2.49%
2018-08-08 0 5.220 5.210 5.220 5.170 5.380 2,169,600 11,426,940 5.2668 3.578 3.572 3.578 3.544 3.688 3,164,926 3.6105 -2.97%
2018-08-07 0 5.380 5.350 5.380 5.300 5.420 1,913,600 10,276,876 5.3704 3.688 3.667 3.688 3.633 3.715 2,791,483 3.6815 1.51%
2018-08-06 0 5.300 5.280 5.300 5.280 5.600 2,423,200 13,179,700 5.4390 3.633 3.620 3.633 3.620 3.839 3,534,867 3.7285 -4.50%
2018-08-03 0 5.550 5.550 5.560 5.500 5.600 2,727,200 15,123,768 5.5455 3.805 3.805 3.811 3.770 3.839 3,978,330 3.8015 -1.07%
2018-08-02 0 5.610 5.610 5.620 5.510 5.710 3,032,400 16,963,704 5.5942 3.846 3.846 3.853 3.777 3.914 4,423,544 3.8349 -2.09%
2018-08-01 0 5.730 5.710 5.730 5.710 5.780 3,206,400 18,418,480 5.7443 3.928 3.914 3.928 3.914 3.962 4,677,368 3.9378 0.17%
2018-07-31 0 5.720 5.710 5.720 5.690 5.810 2,090,800 11,977,424 5.7286 3.921 3.914 3.921 3.901 3.983 3,049,976 3.9271 -1.89%
2018-07-30 0 5.830 5.780 5.830 5.700 5.920 2,633,600 15,197,882 5.7708 3.997 3.962 3.997 3.907 4.058 3,841,791 3.9559 -0.68%
2018-07-27 0 5.870 5.820 5.870 5.810 5.950 2,581,600 15,186,192 5.8825 4.024 3.990 4.024 3.983 4.079 3,765,935 4.0325 -0.84%
2018-07-26 0 5.920 5.860 5.920 5.820 6.150 1,947,200 11,469,636 5.8903 4.058 4.017 4.058 3.990 4.216 2,840,498 4.0379 -0.84%
2018-07-25 0 5.970 5.920 5.970 5.900 6.040 2,748,000 16,328,852 5.9421 4.093 4.058 4.093 4.045 4.141 4,008,673 4.0734 -0.17%
2018-07-24 0 5.980 5.930 5.980 5.730 6.040 5,810,000 34,349,000 5.9120 4.099 4.065 4.099 3.928 4.141 8,475,396 4.0528 3.46%
2018-07-23 0 5.780 5.760 5.790 5.710 5.790 2,199,960 12,662,238 5.7557 3.962 3.949 3.969 3.914 3.969 3,209,214 3.9456 0.52%
2018-07-20 0 5.750 5.720 5.750 5.620 5.800 3,456,000 19,762,660 5.7184 3.942 3.921 3.942 3.853 3.976 5,041,475 3.9200 0.17%
2018-07-19 0 5.740 5.740 5.750 5.670 5.830 3,298,840 18,911,987 5.7329 3.935 3.935 3.942 3.887 3.997 4,812,216 3.9300 0.00%
2018-07-18 0 5.740 5.710 5.740 5.550 5.790 2,720,800 15,422,098 5.6682 3.935 3.914 3.935 3.805 3.969 3,968,994 3.8856 1.95%
2018-07-17 0 5.630 5.630 5.650 5.550 5.650 2,025,200 11,319,302 5.5892 3.859 3.859 3.873 3.805 3.873 2,954,281 3.8315 0.18%
2018-07-16 0 5.620 5.610 5.620 5.570 5.630 1,664,400 9,305,216 5.5907 3.853 3.846 3.853 3.818 3.859 2,427,960 3.8325 0.36%
2018-07-13 0 5.600 5.600 5.620 5.570 5.710 4,610,430 25,876,975 5.6127 3.839 3.839 3.853 3.818 3.914 6,725,511 3.8476 -0.53%
2018-07-12 0 5.630 5.620 5.630 5.550 5.720 5,251,600 29,596,840 5.6358 3.859 3.853 3.859 3.805 3.921 7,660,824 3.8634 1.08%
2018-07-11 0 5.570 5.550 5.570 5.520 5.730 1,631,600 9,120,226 5.5897 3.818 3.805 3.818 3.784 3.928 2,380,113 3.8318 -2.62%
2018-07-10 0 5.720 5.710 5.720 5.710 5.860 1,772,800 10,234,741 5.7732 3.921 3.914 3.921 3.914 4.017 2,586,090 3.9576 -2.05%
2018-07-09 0 5.840 5.820 5.840 5.790 5.880 3,105,600 18,083,176 5.8228 4.003 3.990 4.003 3.969 4.031 4,530,325 3.9916 0.69%
2018-07-06 0 5.800 5.790 5.800 5.730 5.990 1,797,200 10,479,136 5.8308 3.976 3.969 3.976 3.928 4.106 2,621,684 3.9971 -0.85%
2018-07-05 0 5.850 5.830 5.850 5.800 6.030 938,400 5,526,384 5.8892 4.010 3.997 4.010 3.976 4.134 1,368,900 4.0371 -2.01%
2018-07-04 0 5.970 5.950 5.970 5.930 6.100 656,000 3,956,948 6.0319 4.093 4.079 4.093 4.065 4.182 956,947 4.1350 -1.16%
2018-07-03 0 6.040 6.020 6.040 5.920 6.090 1,165,600 6,987,232 5.9945 4.141 4.127 4.141 4.058 4.175 1,700,331 4.1093 -1.15%
2018-06-29 0 6.110 6.090 6.110 6.010 6.110 640,000 3,881,651 6.0651 4.188 4.175 4.188 4.120 4.188 933,606 4.1577 1.50%
2018-06-28 0 6.020 6.000 6.020 5.950 6.160 1,684,400 10,149,644 6.0257 4.127 4.113 4.127 4.079 4.223 2,457,135 4.1307 0.17%
2018-06-27 0 6.010 6.010 6.020 6.010 6.200 1,210,800 7,395,876 6.1083 4.120 4.120 4.127 4.120 4.250 1,766,267 4.1873 -3.69%
2018-06-26 0 6.240 6.240 6.270 6.150 6.300 1,238,800 7,728,148 6.2384 4.278 4.278 4.298 4.216 4.319 1,807,112 4.2765 -0.32%
2018-06-25 0 6.260 6.240 6.260 6.240 6.430 2,984,400 18,806,272 6.3015 4.291 4.278 4.291 4.278 4.408 4,353,524 4.3198 1.29%
2018-06-22 0 6.180 6.180 6.220 6.040 6.230 2,437,800 14,955,198 6.1347 4.236 4.236 4.264 4.141 4.271 3,556,165 4.2054 0.65%
2018-06-21 0 6.140 6.120 6.130 6.080 6.230 2,605,200 16,017,247 6.1482 4.209 4.195 4.202 4.168 4.271 3,800,362 4.2147 0.99%
2018-06-20 0 6.080 6.080 6.090 6.000 6.260 1,276,400 7,743,384 6.0666 4.168 4.168 4.175 4.113 4.291 1,861,961 4.1587 -3.49%
2018-06-19 0 6.300 6.300 6.310 5.890 6.300 5,406,800 33,000,248 6.1035 4.319 4.319 4.326 4.038 4.319 7,887,224 4.1840 1.12%
2018-06-15 0 6.230 6.230 6.300 6.230 6.330 2,567,315 16,118,590 6.2784 4.271 4.271 4.319 4.271 4.339 3,745,097 4.3039 -1.74%
2018-06-14 0 6.340 6.330 6.340 6.330 6.500 1,025,200 6,566,920 6.4055 4.346 4.339 4.346 4.339 4.456 1,495,521 4.3911 -1.25%
2018-06-13 0 6.420 6.410 6.420 6.400 6.540 1,163,880 7,520,126 6.4613 4.401 4.394 4.401 4.387 4.483 1,697,822 4.4293 -0.16%
2018-06-12 0 6.430 6.430 6.440 6.260 6.440 1,409,600 8,976,774 6.3683 4.408 4.408 4.415 4.291 4.415 2,056,268 4.3656 2.23%
2018-06-11 0 6.290 6.280 6.290 6.200 6.310 878,400 5,517,476 6.2813 4.312 4.305 4.312 4.250 4.326 1,281,375 4.3059 0.48%
2018-06-08 0 6.260 6.260 6.270 6.210 6.290 2,152,800 13,482,476 6.2628 4.291 4.291 4.298 4.257 4.312 3,140,419 4.2932 -0.16%
2018-06-07 0 6.270 6.240 6.270 6.160 6.350 4,004,400 24,916,906 6.2224 4.298 4.278 4.298 4.223 4.353 5,841,459 4.2655 0.58%
2018-06-06 0 6.480 6.420 6.480 6.380 6.500 5,272,000 33,801,744 6.4116 4.273 4.234 4.273 4.208 4.287 7,994,130 4.2283 0.00%
2018-06-05 0 6.480 6.480 6.490 6.390 6.500 6,088,800 39,264,124 6.4486 4.273 4.273 4.280 4.214 4.287 9,232,674 4.2527 0.00%
2018-06-04 0 6.480 6.470 6.480 6.460 6.520 2,933,200 19,010,684 6.4812 4.273 4.267 4.273 4.260 4.300 4,447,720 4.2743 0.15%
2018-06-01 0 6.470 6.470 6.480 6.460 6.540 2,545,200 16,561,716 6.5070 4.267 4.267 4.273 4.260 4.313 3,859,381 4.2913 -1.52%
2018-05-31 0 6.570 6.540 6.570 6.510 6.650 3,465,600 22,687,190 6.5464 4.333 4.313 4.333 4.293 4.386 5,255,018 4.3172 -0.30%
2018-05-30 0 6.590 6.590 6.690 6.330 6.650 4,839,600 31,702,540 6.5507 4.346 4.346 4.412 4.175 4.386 7,338,465 4.3201 -1.49%
2018-05-29 0 6.690 6.680 6.690 6.620 6.700 3,915,600 26,084,520 6.6617 4.412 4.405 4.412 4.366 4.419 5,937,370 4.3933 -0.15%
2018-05-28 0 6.700 6.690 6.700 6.680 6.720 1,920,800 12,865,111 6.6978 4.419 4.412 4.419 4.405 4.432 2,912,580 4.4171 -0.15%
2018-05-25 0 6.710 6.710 6.720 6.710 6.780 3,763,200 25,340,872 6.7339 4.425 4.425 4.432 4.425 4.471 5,706,280 4.4409 -1.03%
2018-05-24 0 6.780 6.740 6.780 6.730 6.880 2,285,600 15,444,278 6.7572 4.471 4.445 4.471 4.438 4.537 3,465,740 4.4563 -0.15%
2018-05-23 0 6.790 6.790 6.800 6.790 6.880 682,000 4,652,466 6.8218 4.478 4.478 4.484 4.478 4.537 1,034,142 4.4989 -0.88%
2018-05-21 0 6.850 6.830 6.850 6.810 6.980 2,411,600 16,626,608 6.8944 4.517 4.504 4.517 4.491 4.603 3,656,799 4.5468 -0.15%
2018-05-18 0 6.860 6.850 6.860 6.850 6.960 1,336,800 9,208,552 6.8885 4.524 4.517 4.524 4.517 4.590 2,027,040 4.5429 -1.01%
2018-05-17 0 6.930 6.900 6.930 6.870 6.940 1,698,400 11,742,600 6.9139 4.570 4.550 4.570 4.531 4.577 2,575,347 4.5596 -0.14%
2018-05-16 0 6.940 6.930 6.940 6.880 6.950 589,466 4,072,266 6.9084 4.577 4.570 4.577 4.537 4.583 893,829 4.5560 0.14%
2018-05-15 0 6.930 6.930 6.940 6.920 7.020 906,000 6,287,072 6.9394 4.570 4.570 4.577 4.564 4.630 1,373,801 4.5764 -0.86%
2018-05-14 0 6.990 6.930 7.000 6.810 7.090 3,772,803 26,333,166 6.9797 4.610 4.570 4.616 4.491 4.676 5,720,842 4.6030 2.95%
2018-05-11 0 6.790 6.780 6.790 6.770 6.840 3,273,600 22,256,516 6.7988 4.478 4.471 4.478 4.465 4.511 4,963,881 4.4837 -0.59%
2018-05-10 0 6.830 6.790 6.830 6.780 6.910 2,692,064 18,400,930 6.8352 4.504 4.478 4.504 4.471 4.557 4,082,077 4.5077 -0.15%
2018-05-09 0 6.840 6.840 6.860 6.830 6.900 776,000 5,315,800 6.8503 4.511 4.511 4.524 4.504 4.550 1,176,678 4.5176 -0.15%
2018-05-08 0 6.850 6.850 6.860 6.780 6.920 2,370,800 16,287,240 6.8699 4.517 4.517 4.524 4.471 4.564 3,594,932 4.5306 0.00%
2018-05-07 0 6.850 6.850 6.860 6.810 6.900 1,733,600 11,874,584 6.8497 4.517 4.517 4.524 4.491 4.550 2,628,722 4.5172 1.03%
2018-05-04 0 6.780 6.770 6.780 6.770 6.900 1,264,400 8,644,476 6.8368 4.471 4.465 4.471 4.465 4.550 1,917,257 4.5088 -0.73%
2018-05-03 0 6.830 6.820 6.830 6.760 6.840 1,540,680 10,479,601 6.8019 4.504 4.498 4.504 4.458 4.511 2,336,190 4.4858 0.15%
2018-05-02 0 6.820 6.800 6.820 6.780 6.870 874,400 5,959,352 6.8154 4.498 4.484 4.498 4.471 4.531 1,325,885 4.4946 0.59%
2018-04-30 0 6.780 6.760 6.780 6.720 6.800 767,200 5,195,118 6.7715 4.471 4.458 4.471 4.432 4.484 1,163,334 4.4657 1.04%
2018-04-27 0 6.710 6.710 6.770 6.690 6.780 602,800 4,057,248 6.7307 4.425 4.425 4.465 4.412 4.471 914,048 4.4388 -1.18%
2018-04-26 0 6.790 6.790 6.800 6.780 6.840 350,400 2,384,202 6.8042 4.478 4.478 4.484 4.471 4.511 531,325 4.4873 -0.15%
2018-04-25 0 6.800 6.800 6.810 6.790 6.880 546,400 3,740,684 6.8461 4.484 4.484 4.491 4.478 4.537 828,527 4.5149 -0.73%
2018-04-24 0 6.850 6.820 6.850 6.730 6.920 1,732,000 11,833,344 6.8322 4.517 4.498 4.517 4.438 4.564 2,626,296 4.5057 2.09%
2018-04-23 0 6.710 6.710 6.780 6.680 6.860 1,399,200 9,475,652 6.7722 4.425 4.425 4.471 4.405 4.524 2,121,659 4.4662 -0.74%
2018-04-20 0 6.760 6.750 6.760 6.720 6.850 894,000 6,057,918 6.7762 4.458 4.452 4.458 4.432 4.517 1,355,605 4.4688 -0.59%
2018-04-19 0 6.800 6.790 6.800 6.760 6.880 5,125,200 34,895,176 6.8085 4.484 4.478 4.484 4.458 4.537 7,771,531 4.4901 -1.16%
2018-04-18 0 6.880 6.880 6.890 6.840 7.150 2,472,400 17,078,354 6.9076 4.537 4.537 4.544 4.511 4.715 3,748,992 4.5555 -1.15%
2018-04-17 0 6.960 6.940 6.960 6.920 7.120 2,455,924 17,174,183 6.9930 4.590 4.577 4.590 4.564 4.696 3,724,009 4.6117 -1.56%
2018-04-16 0 7.070 7.060 7.070 7.010 7.180 1,551,200 10,972,148 7.0733 4.663 4.656 4.663 4.623 4.735 2,352,142 4.6647 -1.53%
2018-04-13 0 7.180 7.180 7.190 7.180 7.240 324,400 2,333,734 7.1940 4.735 4.735 4.742 4.735 4.775 491,900 4.7443 -0.14%
2018-04-12 0 7.190 7.180 7.190 7.150 7.300 2,450,800 17,617,650 7.1885 4.742 4.735 4.742 4.715 4.814 3,716,239 4.7407 -1.91%
2018-04-11 0 7.330 7.320 7.330 7.270 7.370 1,000,932 7,342,036 7.3352 4.834 4.827 4.834 4.794 4.860 1,517,750 4.8374 0.41%
2018-04-10 0 7.300 7.300 7.310 7.220 7.330 1,078,000 7,834,652 7.2678 4.814 4.814 4.821 4.761 4.834 1,634,611 4.7930 1.67%
2018-04-09 0 7.180 7.170 7.180 7.120 7.250 2,068,000 14,833,534 7.1729 4.735 4.728 4.735 4.696 4.781 3,135,785 4.7304 0.84%
2018-04-06 0 7.120 7.120 7.130 7.100 7.130 687,600 4,896,796 7.1216 4.696 4.696 4.702 4.682 4.702 1,042,633 4.6966 -0.56%
2018-04-04 0 7.160 7.130 7.160 7.100 7.190 1,300,400 9,275,852 7.1331 4.722 4.702 4.722 4.682 4.742 1,971,845 4.7041 0.00%
2018-04-03 0 7.160 7.150 7.160 7.100 7.310 841,600 6,044,190 7.1818 4.722 4.715 4.722 4.682 4.821 1,276,149 4.7363 -1.92%
2018-03-29 0 7.300 7.260 7.300 7.190 7.300 1,601,600 11,568,736 7.2232 4.814 4.788 4.814 4.742 4.814 2,428,566 4.7636 0.27%
2018-03-28 0 7.280 7.270 7.280 7.270 7.360 2,132,368 15,588,066 7.3102 4.801 4.794 4.801 4.794 4.854 3,233,389 4.8210 -1.49%
2018-03-27 0 7.390 7.380 7.440 7.350 7.500 1,180,800 8,723,128 7.3875 4.874 4.867 4.907 4.847 4.946 1,790,491 4.8719 0.14%
2018-03-26 0 7.380 7.380 7.400 7.300 7.400 1,279,200 9,396,404 7.3455 4.867 4.867 4.880 4.814 4.880 1,939,699 4.8443 0.00%
2018-03-23 0 7.380 7.340 7.380 7.310 7.420 2,867,980 21,074,600 7.3482 4.867 4.841 4.867 4.821 4.893 4,348,825 4.8460 -1.60%
2018-03-22 0 7.500 7.470 7.500 7.410 7.560 1,177,600 8,813,460 7.4843 4.946 4.926 4.946 4.887 4.986 1,785,639 4.9357 1.35%
2018-03-21 0 7.400 7.400 7.410 7.370 7.580 2,572,404 19,263,097 7.4884 4.880 4.880 4.887 4.860 4.999 3,900,632 4.9385 -1.99%
2018-03-20 0 7.550 7.550 7.560 7.510 7.560 979,600 7,367,472 7.5209 4.979 4.979 4.986 4.953 4.986 1,485,404 4.9599 -0.13%
2018-03-19 0 7.560 7.550 7.560 7.530 7.620 1,866,400 14,114,654 7.5625 4.986 4.979 4.986 4.966 5.025 2,830,092 4.9873 -1.82%
2018-03-16 0 7.700 7.680 7.700 7.570 7.700 4,049,720 30,981,624 7.6503 5.078 5.065 5.078 4.992 5.078 6,140,741 5.0453 0.26%
2018-03-15 0 7.680 7.670 7.680 7.570 7.680 906,800 6,907,538 7.6175 5.065 5.058 5.065 4.992 5.065 1,375,015 5.0236 0.13%
2018-03-14 0 7.670 7.630 7.670 7.610 7.730 907,600 6,944,328 7.6513 5.058 5.032 5.058 5.019 5.098 1,376,228 5.0459 -0.78%
2018-03-13 0 7.730 7.730 7.740 7.690 7.780 2,380,800 18,368,720 7.7154 5.098 5.098 5.104 5.071 5.131 3,610,096 5.0882 -0.90%
2018-03-12 0 7.800 7.790 7.800 7.680 7.840 1,125,200 8,704,030 7.7355 5.144 5.137 5.144 5.065 5.170 1,706,183 5.1015 1.17%
2018-03-09 0 7.710 7.670 7.710 7.600 7.850 3,076,800 23,679,616 7.6962 5.085 5.058 5.085 5.012 5.177 4,665,466 5.0755 0.13%
2018-03-08 0 7.700 7.700 7.710 7.590 7.880 1,258,400 9,682,796 7.6945 5.078 5.078 5.085 5.005 5.197 1,908,159 5.0744 0.92%
2018-03-07 0 7.630 7.630 7.640 7.630 7.720 918,400 7,050,336 7.6768 5.032 5.032 5.038 5.032 5.091 1,392,604 5.0627 -1.29%
2018-03-06 0 7.730 7.730 7.740 7.550 7.760 1,559,200 11,980,636 7.6838 5.098 5.098 5.104 4.979 5.118 2,364,273 5.0674 2.66%
2018-03-05 0 7.530 7.520 7.530 7.500 7.680 1,249,200 9,454,644 7.5686 4.966 4.959 4.966 4.946 5.065 1,894,208 4.9913 -0.26%
2018-03-02 0 7.550 7.550 7.560 7.350 7.650 2,383,200 17,947,512 7.5308 4.979 4.979 4.986 4.847 5.045 3,613,735 4.9665 -0.26%
2018-03-01 0 7.570 7.540 7.570 7.490 7.620 1,594,800 12,083,636 7.5769 4.992 4.973 4.992 4.940 5.025 2,418,255 4.9968 0.93%
2018-02-28 0 7.500 7.500 7.540 7.490 7.690 4,944,800 37,409,940 7.5655 4.946 4.946 4.973 4.940 5.071 7,497,984 4.9893 -2.09%
2018-02-27 0 7.660 7.630 7.660 7.610 7.800 4,449,264 34,128,466 7.6706 5.052 5.032 5.052 5.019 5.144 6,746,584 5.0586 -1.03%
2018-02-26 0 7.740 7.740 7.760 7.600 7.790 2,572,000 19,798,244 7.6976 5.104 5.104 5.118 5.012 5.137 3,900,019 5.0764 1.71%
2018-02-23 0 7.610 7.580 7.610 7.500 7.780 6,569,200 50,048,900 7.6187 5.019 4.999 5.019 4.946 5.131 9,961,122 5.0244 -1.04%
2018-02-22 0 7.690 7.680 7.690 7.610 7.760 4,693,200 36,117,035 7.6956 5.071 5.065 5.071 5.019 5.118 7,116,474 5.0751 -0.65%
2018-02-21 0 7.740 7.740 7.750 7.510 7.780 695,600 5,347,868 7.6881 5.104 5.104 5.111 4.953 5.131 1,054,764 5.0702 2.25%
2018-02-20 0 7.570 7.570 7.580 7.470 7.670 762,800 5,776,744 7.5731 4.992 4.992 4.999 4.926 5.058 1,156,662 4.9943 -0.39%
2018-02-15 0 7.600 7.590 7.600 7.530 7.670 409,600 3,114,752 7.6044 5.012 5.005 5.012 4.966 5.058 621,092 5.0150 0.53%
2018-02-14 0 7.560 7.530 7.560 7.370 7.560 485,600 3,619,960 7.4546 4.986 4.966 4.986 4.860 4.986 736,333 4.9162 2.16%
2018-02-13 0 7.400 7.400 7.430 7.390 7.600 944,000 7,058,648 7.4774 4.880 4.880 4.900 4.874 5.012 1,431,422 4.9312 0.68%
2018-02-12 0 7.350 7.350 7.400 7.290 7.520 5,668,800 41,912,968 7.3936 4.847 4.847 4.880 4.808 4.959 8,595,812 4.8760 0.00%
2018-02-09 0 7.350 7.330 7.350 7.200 7.740 9,760,000 71,942,604 7.3712 4.847 4.834 4.847 4.748 5.104 14,799,451 4.8612 -6.13%
2018-02-08 0 7.830 7.830 7.850 7.720 7.930 1,996,400 15,608,852 7.8185 5.164 5.164 5.177 5.091 5.230 3,027,216 5.1562 1.82%
2018-02-07 0 7.690 7.690 7.700 7.650 8.250 7,226,800 57,003,936 7.8879 5.071 5.071 5.078 5.045 5.441 10,958,266 5.2019 -2.53%
2018-02-06 0 7.890 7.850 7.890 7.830 8.100 9,652,000 76,930,660 7.9704 5.203 5.177 5.203 5.164 5.342 14,635,687 5.2564 -5.73%
2018-02-05 0 8.370 8.330 8.370 8.220 8.480 3,941,184 33,012,637 8.3763 5.520 5.494 5.520 5.421 5.592 5,976,164 5.5241 -1.88%
2018-02-02 0 8.530 8.470 8.530 8.320 8.670 5,530,000 47,086,320 8.5147 5.625 5.586 5.625 5.487 5.718 8,385,345 5.6153 1.07%
2018-02-01 0 8.440 8.420 8.440 8.320 8.850 8,500,132 72,052,641 8.4766 5.566 5.553 5.566 5.487 5.836 12,889,066 5.5902 -2.76%
2018-01-31 0 8.680 8.660 8.680 8.390 8.690 4,942,800 42,383,992 8.5749 5.724 5.711 5.724 5.533 5.731 7,494,951 5.6550 0.93%
2018-01-30 0 8.600 8.580 8.600 8.520 9.050 9,478,000 82,601,012 8.7150 5.672 5.658 5.672 5.619 5.968 14,371,844 5.7474 -2.38%
2018-01-29 0 8.810 8.810 8.880 8.720 9.200 8,233,200 74,277,512 9.0217 5.810 5.810 5.856 5.751 6.067 12,484,307 5.9497 -0.90%
2018-01-26 0 8.890 8.880 8.890 8.830 8.960 5,723,087 50,927,271 8.8986 5.863 5.856 5.863 5.823 5.909 8,678,130 5.8685 0.00%
2018-01-25 0 8.890 8.890 8.920 8.580 8.980 15,947,600 140,787,978 8.8282 5.863 5.863 5.883 5.658 5.922 24,181,939 5.8220 3.98%
2018-01-24 0 8.550 8.540 8.550 8.180 8.560 16,982,280 142,878,639 8.4134 5.639 5.632 5.639 5.395 5.645 25,750,863 5.5485 2.52%
2018-01-23 0 8.340 8.330 8.340 8.240 8.430 11,672,400 97,196,744 8.3271 5.500 5.494 5.500 5.434 5.559 17,699,294 5.4916 0.72%
2018-01-22 0 8.280 8.270 8.280 8.200 8.320 6,557,200 54,202,596 8.2661 5.461 5.454 5.461 5.408 5.487 9,942,926 5.4514 0.73%
2018-01-19 0 8.220 8.220 8.240 8.160 8.340 10,967,582 90,735,676 8.2731 5.421 5.421 5.434 5.381 5.500 16,630,553 5.4560 -0.12%
2018-01-18 0 8.230 8.220 8.230 8.100 8.300 7,046,000 57,959,902 8.2259 5.428 5.421 5.428 5.342 5.474 10,684,112 5.4249 0.98%
2018-01-17 0 8.150 8.140 8.150 8.020 8.240 7,752,400 63,145,456 8.1453 5.375 5.368 5.375 5.289 5.434 11,755,252 5.3717 1.87%
2018-01-16 0 8.000 7.990 8.000 7.800 8.050 3,702,400 29,560,620 7.9842 5.276 5.269 5.276 5.144 5.309 5,614,087 5.2654 2.30%
2018-01-15 0 7.820 7.800 7.820 7.720 7.950 3,103,600 24,243,936 7.8116 5.157 5.144 5.157 5.091 5.243 4,706,104 5.1516 -1.64%
2018-01-12 0 7.950 7.950 7.960 7.870 8.180 2,128,000 17,008,957 7.9929 5.243 5.243 5.249 5.190 5.395 3,226,766 5.2712 -0.13%
2018-01-11 0 7.960 7.940 8.010 7.790 8.000 1,927,200 15,284,766 7.9311 5.249 5.236 5.282 5.137 5.276 2,922,285 5.2304 0.76%
2018-01-10 0 7.900 7.880 7.900 7.800 8.170 2,967,600 23,469,510 7.9086 5.210 5.197 5.210 5.144 5.388 4,499,882 5.2156 -2.35%
2018-01-09 0 8.090 8.080 8.090 8.080 8.250 1,626,800 13,312,114 8.1830 5.335 5.329 5.335 5.329 5.441 2,466,777 5.3966 -0.12%
2018-01-08 0 8.100 8.100 8.110 8.000 8.290 3,294,400 26,856,274 8.1521 5.342 5.342 5.348 5.276 5.467 4,995,421 5.3762 -1.10%
2018-01-05 0 8.190 8.180 8.190 7.810 8.260 6,744,800 54,781,912 8.1221 5.401 5.395 5.401 5.151 5.447 10,227,391 5.3564 4.87%
2018-01-04 0 7.810 7.810 7.830 7.810 8.030 1,292,400 10,225,794 7.9123 5.151 5.151 5.164 5.151 5.296 1,959,714 5.2180 -2.98%
2018-01-03 0 8.050 8.050 8.060 7.630 8.050 6,251,200 49,401,756 7.9028 5.309 5.309 5.315 5.032 5.309 9,478,927 5.2117 3.87%
2018-01-02 0 7.750 7.750 7.760 7.440 7.770 4,030,600 30,807,520 7.6434 5.111 5.111 5.118 4.907 5.124 6,111,749 5.0407 4.87%
2017-12-29 0 7.390 7.360 7.390 7.200 7.400 528,800 3,880,900 7.3391 4.874 4.854 4.874 4.748 4.880 801,839 4.8400 0.54%
2017-12-28 0 7.350 7.350 7.380 7.220 7.410 1,107,200 8,124,480 7.3379 4.847 4.847 4.867 4.761 4.887 1,678,889 4.8392 -0.54%
2017-12-27 0 7.390 7.370 7.390 7.300 7.400 1,112,472 8,171,534 7.3454 4.874 4.860 4.874 4.814 4.880 1,686,883 4.8442 0.41%
2017-12-22 0 7.360 7.360 7.380 7.320 7.410 1,671,200 12,326,914 7.3761 4.854 4.854 4.867 4.827 4.887 2,534,103 4.8644 0.00%
2017-12-21 0 7.360 7.360 7.380 7.260 7.430 2,225,200 16,401,564 7.3708 4.854 4.854 4.867 4.788 4.900 3,374,154 4.8609 0.96%
2017-12-20 0 7.290 7.290 7.310 7.290 7.390 1,570,000 11,518,680 7.3367 4.808 4.808 4.821 4.808 4.874 2,380,649 4.8385 -1.09%
2017-12-19 0 7.370 7.370 7.400 7.350 7.430 688,000 5,082,082 7.3867 4.860 4.860 4.880 4.847 4.900 1,043,240 4.8714 -0.41%
2017-12-18 0 7.400 7.400 7.410 7.230 7.420 1,743,984 12,853,801 7.3704 4.880 4.880 4.887 4.768 4.893 2,644,468 4.8606 -0.13%
2017-12-15 0 7.410 7.310 7.410 7.150 7.410 3,772,320 27,601,091 7.3167 4.887 4.821 4.887 4.715 4.887 5,720,109 4.8253 0.82%
2017-12-14 0 7.350 7.340 7.360 7.250 7.480 1,735,600 12,702,112 7.3186 4.847 4.841 4.854 4.781 4.933 2,631,755 4.8265 -1.34%
2017-12-13 0 7.450 7.420 7.450 7.300 7.470 1,358,680 10,017,507 7.3730 4.913 4.893 4.913 4.814 4.926 2,060,217 4.8624 2.05%
2017-12-12 0 7.300 7.270 7.300 7.270 7.430 2,260,400 16,629,308 7.3568 4.814 4.794 4.814 4.794 4.900 3,427,529 4.8517 -1.08%
2017-12-11 0 7.380 7.370 7.380 7.270 7.410 338,000 2,489,580 7.3656 4.867 4.860 4.867 4.794 4.887 512,522 4.8575 1.23%
2017-12-08 0 7.290 7.280 7.290 7.200 7.320 1,751,880 12,716,571 7.2588 4.808 4.801 4.808 4.748 4.827 2,656,441 4.7871 0.14%
2017-12-07 0 7.280 7.250 7.280 7.220 7.290 2,804,800 20,349,196 7.2551 4.801 4.781 4.801 4.761 4.808 4,253,023 4.7846 0.69%
2017-12-06 0 7.230 7.190 7.230 7.180 7.510 5,684,400 41,525,436 7.3052 4.768 4.742 4.768 4.735 4.953 8,619,467 4.8176 -3.86%
2017-12-05 0 7.520 7.510 7.520 7.500 7.640 2,072,800 15,623,344 7.5373 4.959 4.953 4.959 4.946 5.038 3,143,064 4.9707 -1.18%
2017-12-04 0 7.610 7.590 7.610 7.590 7.680 1,823,600 13,912,028 7.6289 5.019 5.005 5.019 5.005 5.065 2,765,193 5.0311 -0.91%
2017-12-01 0 7.680 7.670 7.700 7.660 7.770 1,114,400 8,583,830 7.7026 5.065 5.058 5.078 5.052 5.124 1,689,806 5.0798 -1.03%
2017-11-30 0 7.760 7.640 7.760 7.610 7.830 4,365,200 33,566,856 7.6896 5.118 5.038 5.118 5.019 5.164 6,619,115 5.0712 -1.15%
2017-11-29 0 7.850 7.770 7.850 7.670 8.000 3,388,800 26,474,156 7.8123 5.177 5.124 5.177 5.058 5.276 5,138,563 5.1521 0.64%
2017-11-28 0 7.800 7.780 7.800 7.760 8.000 6,088,719 47,823,564 7.8545 5.144 5.131 5.144 5.118 5.276 9,232,551 5.1799 -0.89%
2017-11-27 0 7.870 7.870 7.900 7.840 8.110 5,914,400 46,951,036 7.9384 5.190 5.190 5.210 5.170 5.348 8,968,225 5.2353 -2.60%
2017-11-24 0 8.080 8.080 8.090 8.080 8.240 4,566,400 37,023,236 8.1078 5.329 5.329 5.335 5.329 5.434 6,924,202 5.3469 -0.37%
2017-11-23 0 8.110 8.110 8.150 8.050 8.260 5,454,800 44,465,672 8.1517 5.348 5.348 5.375 5.309 5.447 8,271,316 5.3759 -1.22%
2017-11-22 0 8.210 8.210 8.220 7.910 8.320 7,473,647 61,361,883 8.2104 5.414 5.414 5.421 5.217 5.487 11,332,569 5.4146 0.61%
2017-11-21 0 8.160 8.150 8.160 7.950 8.220 5,596,400 45,578,336 8.1442 5.381 5.375 5.381 5.243 5.421 8,486,029 5.3710 2.64%
2017-11-20 0 7.950 7.950 8.010 7.930 8.140 5,358,753 42,973,825 8.0194 5.243 5.243 5.282 5.230 5.368 8,125,676 5.2886 -1.61%
2017-11-17 0 8.080 8.070 8.080 8.080 8.230 5,471,600 44,473,452 8.1281 5.329 5.322 5.329 5.329 5.428 8,296,791 5.3603 -1.70%
2017-11-16 0 8.220 8.190 8.220 8.150 8.280 1,381,600 11,353,484 8.2176 5.421 5.401 5.421 5.375 5.461 2,094,971 5.4194 -1.20%
2017-11-15 0 8.320 8.320 8.330 8.250 8.370 4,813,600 40,108,294 8.3323 5.487 5.487 5.494 5.441 5.520 7,299,041 5.4950 0.12%
2017-11-14 0 8.310 8.310 8.350 8.240 8.400 6,944,400 58,073,172 8.3626 5.480 5.480 5.507 5.434 5.540 10,530,052 5.5150 -0.60%
2017-11-13 0 8.360 8.340 8.360 8.270 8.430 10,205,576 85,408,365 8.3688 5.513 5.500 5.513 5.454 5.559 15,475,094 5.5191 0.97%
2017-11-10 0 8.280 8.240 8.280 8.220 8.340 2,188,800 18,129,932 8.2830 5.461 5.434 5.461 5.421 5.500 3,318,959 5.4625 0.36%
2017-11-09 0 8.250 8.250 8.290 8.200 8.410 2,193,374 18,152,875 8.2762 5.441 5.441 5.467 5.408 5.546 3,325,895 5.4580 -0.48%
2017-11-08 0 8.290 8.290 8.300 8.120 8.380 9,566,251 79,331,803 8.2929 5.467 5.467 5.474 5.355 5.526 14,505,662 5.4690 1.10%
2017-11-07 0 8.200 8.160 8.200 7.980 8.230 7,024,000 57,302,944 8.1582 5.408 5.381 5.408 5.263 5.428 10,650,752 5.3802 3.27%
2017-11-06 0 7.940 7.940 7.950 7.840 7.970 1,451,941 11,485,744 7.9106 5.236 5.236 5.243 5.170 5.256 2,201,632 5.2169 -0.50%
2017-11-03 0 7.980 7.980 7.990 7.920 8.050 1,542,233 12,316,604 7.9862 5.263 5.263 5.269 5.223 5.309 2,338,545 5.2668 -0.62%
2017-11-02 0 8.030 8.020 8.030 7.960 8.070 1,094,929 8,791,813 8.0296 5.296 5.289 5.296 5.249 5.322 1,660,282 5.2954 0.37%
2017-11-01 0 8.000 8.000 8.010 7.950 8.040 934,800 7,474,092 7.9954 5.276 5.276 5.282 5.243 5.302 1,417,472 5.2728 0.50%
2017-10-31 0 7.960 7.960 8.000 7.910 8.050 2,331,600 18,568,704 7.9639 5.249 5.249 5.276 5.217 5.309 3,535,492 5.2521 0.13%
2017-10-30 0 7.950 7.910 7.950 7.910 8.210 9,709,200 77,613,444 7.9938 5.243 5.217 5.243 5.217 5.414 14,722,421 5.2718 -2.21%
2017-10-27 0 8.130 8.130 8.140 8.060 8.200 8,448,000 68,648,124 8.1260 5.362 5.362 5.368 5.315 5.408 12,810,017 5.3589 0.37%
2017-10-26 0 8.100 8.090 8.100 8.090 8.280 7,963,200 65,359,200 8.2077 5.342 5.335 5.342 5.335 5.461 12,074,896 5.4128 -1.34%
2017-10-25 0 8.210 8.200 8.210 8.180 8.250 4,512,400 37,137,864 8.2302 5.414 5.408 5.414 5.395 5.441 6,842,320 5.4277 0.12%
2017-10-24 0 8.200 8.180 8.200 8.140 8.320 12,698,400 104,863,492 8.2580 5.408 5.395 5.408 5.368 5.487 19,255,056 5.4460 0.86%
2017-10-23 0 8.130 8.120 8.130 8.120 8.200 13,006,400 105,797,528 8.1343 5.362 5.355 5.362 5.355 5.408 19,722,088 5.3644 -0.25%
2017-10-20 0 8.150 8.130 8.150 8.100 8.200 13,822,800 112,452,120 8.1353 5.375 5.362 5.375 5.342 5.408 20,960,026 5.3651 0.37%
2017-10-19 0 8.120 8.120 8.160 8.090 8.350 4,584,000 37,550,224 8.1916 5.355 5.355 5.381 5.335 5.507 6,950,890 5.4022 -1.46%
2017-10-18 0 8.240 8.240 8.250 8.160 8.280 3,364,000 27,651,584 8.2199 5.434 5.434 5.441 5.381 5.461 5,100,958 5.4209 0.12%
2017-10-17 0 8.230 8.220 8.230 8.160 8.320 3,748,784 30,872,019 8.2352 5.428 5.421 5.428 5.381 5.487 5,684,421 5.4310 -0.48%
2017-10-16 0 8.270 8.230 8.270 8.180 8.330 5,451,600 45,043,588 8.2625 5.454 5.428 5.454 5.395 5.494 8,266,464 5.4490 -0.36%
2017-10-13 0 8.300 8.280 8.300 8.270 8.320 3,360,400 27,888,824 8.2993 5.474 5.461 5.474 5.454 5.487 5,095,500 5.4732 0.36%
2017-10-12 0 8.270 8.250 8.270 8.250 8.330 2,590,800 21,412,500 8.2648 5.454 5.441 5.454 5.441 5.494 3,928,526 5.4505 0.12%
2017-10-11 0 8.260 8.260 8.280 8.210 8.290 4,134,800 34,135,788 8.2557 5.447 5.447 5.461 5.414 5.467 6,269,751 5.4445 0.24%
2017-10-10 0 8.240 8.240 8.290 8.140 8.400 1,484,000 12,213,340 8.2300 5.434 5.434 5.467 5.368 5.540 2,250,244 5.4276 0.86%
2017-10-09 0 8.170 8.150 8.170 8.150 8.460 3,520,200 29,060,512 8.2554 5.388 5.375 5.388 5.375 5.579 5,337,810 5.4443 -1.57%
2017-10-06 0 8.300 8.290 8.300 8.180 8.360 2,298,800 19,071,365 8.2962 5.474 5.467 5.474 5.395 5.513 3,485,756 5.4712 0.97%
2017-10-04 0 8.220 8.220 8.240 8.210 8.300 380,400 3,142,995 8.2623 5.421 5.421 5.434 5.414 5.474 576,815 5.4489 -1.08%
2017-10-03 0 8.310 8.270 8.310 8.150 8.370 1,701,600 14,131,936 8.3051 5.480 5.454 5.480 5.375 5.520 2,580,199 5.4771 1.71%
2017-09-29 0 8.170 8.140 8.170 8.110 8.220 330,800 2,699,574 8.1607 5.388 5.368 5.388 5.348 5.421 501,604 5.3819 0.99%
2017-09-28 0 8.090 8.070 8.090 8.070 8.200 1,813,965 14,714,479 8.1118 5.335 5.322 5.335 5.322 5.408 2,750,583 5.3496 -1.70%
2017-09-27 0 8.230 8.220 8.230 8.160 8.320 2,817,200 23,181,980 8.2287 5.428 5.421 5.428 5.381 5.487 4,271,825 5.4267 0.00%
2017-09-26 0 8.230 8.210 8.230 8.080 8.330 2,381,849 19,455,488 8.1682 5.428 5.414 5.428 5.329 5.494 3,611,686 5.3868 1.48%
2017-09-25 0 8.110 8.110 8.120 8.110 8.440 5,007,982 41,047,293 8.1964 5.348 5.348 5.355 5.348 5.566 7,593,789 5.4054 -2.87%
2017-09-22 0 8.350 8.330 8.350 8.270 8.450 5,151,200 42,793,728 8.3075 5.507 5.494 5.507 5.454 5.573 7,810,956 5.4787 -0.83%
2017-09-21 0 8.420 8.420 8.440 8.370 8.480 3,941,200 33,230,620 8.4316 5.553 5.553 5.566 5.520 5.592 5,976,188 5.5605 0.00%
2017-09-20 0 8.420 8.410 8.420 8.350 8.480 5,486,000 46,238,540 8.4285 5.553 5.546 5.553 5.507 5.592 8,318,626 5.5584 1.69%
2017-09-19 0 8.280 8.270 8.280 8.240 8.520 1,771,676 14,827,973 8.3695 5.461 5.454 5.461 5.434 5.619 2,686,458 5.5195 -1.78%
2017-09-18 0 8.430 8.380 8.430 8.270 8.500 6,770,600 57,097,618 8.4332 5.559 5.526 5.559 5.454 5.606 10,266,513 5.5615 -0.24%
2017-09-15 0 8.450 8.430 8.450 8.150 8.450 10,005,000 82,767,456 8.2726 5.573 5.559 5.573 5.375 5.573 15,170,954 5.4557 2.30%
2017-09-14 0 8.260 8.230 8.260 8.240 8.360 1,916,400 15,940,348 8.3179 5.447 5.428 5.447 5.434 5.513 2,905,909 5.4855 -0.60%
2017-09-13 0 8.310 8.310 8.320 8.260 8.360 5,234,400 43,619,044 8.3332 5.480 5.480 5.487 5.447 5.513 7,937,115 5.4956 -0.36%
2017-09-12 0 8.340 8.300 8.340 8.280 8.340 3,491,200 29,029,822 8.3151 5.500 5.474 5.500 5.461 5.500 5,293,836 5.4837 0.72%
2017-09-11 0 8.280 8.280 8.290 8.210 8.380 4,176,400 34,584,128 8.2808 5.461 5.461 5.467 5.414 5.526 6,332,831 5.4611 1.60%
2017-09-08 0 8.150 8.150 8.170 8.030 8.240 1,364,400 11,091,332 8.1291 5.375 5.375 5.388 5.296 5.434 2,068,890 5.3610 1.75%
2017-09-07 0 8.010 7.990 8.030 8.000 8.280 1,146,000 9,242,714 8.0652 5.282 5.269 5.296 5.276 5.461 1,737,722 5.3189 -0.12%
2017-09-06 0 8.020 8.020 8.040 8.020 8.120 1,503,200 12,134,084 8.0722 5.289 5.289 5.302 5.289 5.355 2,279,358 5.3235 -0.99%
2017-09-05 0 8.100 8.070 8.100 7.980 8.150 2,048,800 16,533,016 8.0696 5.342 5.322 5.342 5.263 5.375 3,106,672 5.3218 0.37%
2017-09-04 0 8.070 8.070 8.080 8.060 8.300 1,140,400 9,303,668 8.1582 5.322 5.322 5.329 5.315 5.474 1,729,231 5.3802 -2.54%
2017-09-01 0 8.280 8.280 8.300 8.200 8.340 3,421,200 28,368,028 8.2918 5.461 5.461 5.474 5.408 5.500 5,187,693 5.4683 0.24%
2017-08-31 0 8.260 8.260 8.270 8.130 8.350 2,762,800 22,679,268 8.2088 5.447 5.447 5.454 5.362 5.507 4,189,336 5.4136 -0.12%
2017-08-30 0 8.270 8.270 8.300 8.230 8.410 4,090,400 34,181,388 8.3565 5.454 5.454 5.474 5.428 5.546 6,202,426 5.5110 -0.36%
2017-08-29 0 8.300 8.300 8.330 8.150 8.340 8,039,667 66,355,311 8.2535 5.474 5.474 5.494 5.375 5.500 12,190,846 5.4430 0.24%
2017-08-28 0 8.280 8.280 8.310 7.900 8.360 19,531,400 161,112,684 8.2489 5.461 5.461 5.480 5.210 5.513 29,616,188 5.4400 6.02%
2017-08-25 0 7.810 7.810 7.820 7.620 7.820 2,216,000 17,170,664 7.7485 5.151 5.151 5.157 5.025 5.157 3,360,203 5.1100 2.09%
2017-08-24 0 7.650 7.650 7.670 7.610 7.690 925,200 7,088,740 7.6618 5.045 5.045 5.058 5.019 5.071 1,402,915 5.0529 0.66%
2017-08-22 0 7.600 7.590 7.600 7.590 7.700 910,400 6,961,948 7.6471 5.012 5.005 5.012 5.005 5.078 1,380,473 5.0432 0.40%
2017-08-21 0 7.570 7.510 7.570 7.460 7.630 2,431,200 18,310,604 7.5315 4.992 4.953 4.992 4.920 5.032 3,686,519 4.9669 1.07%
2017-08-18 0 7.490 7.440 7.490 7.420 7.650 3,482,400 26,094,504 7.4933 4.940 4.907 4.940 4.893 5.045 5,280,493 4.9417 -0.93%
2017-08-17 0 7.560 7.510 7.560 7.500 7.640 2,306,000 17,370,144 7.5326 4.986 4.953 4.986 4.946 5.038 3,496,674 4.9676 -1.31%
2017-08-16 0 7.660 7.560 7.660 7.560 7.790 3,620,400 27,653,308 7.6382 5.052 4.986 5.052 4.986 5.137 5,489,747 5.0373 -1.03%
2017-08-15 0 7.740 7.680 7.740 7.670 7.780 2,593,600 20,047,346 7.7295 5.104 5.065 5.104 5.058 5.131 3,932,772 5.0975 -1.02%
2017-08-14 0 7.820 7.760 7.820 7.720 7.820 1,482,000 11,515,036 7.7699 5.157 5.118 5.157 5.091 5.157 2,247,212 5.1241 1.30%
2017-08-11 0 7.720 7.700 7.720 7.660 7.820 2,456,800 19,010,400 7.7379 5.091 5.078 5.091 5.052 5.157 3,725,337 5.1030 -1.66%
2017-08-10 0 7.850 7.820 7.850 7.800 8.100 4,542,400 36,133,210 7.9547 5.177 5.157 5.177 5.144 5.342 6,887,810 5.2460 -2.97%
2017-08-09 0 8.090 8.090 8.110 8.090 8.160 2,266,000 18,371,902 8.1076 5.335 5.335 5.348 5.335 5.381 3,436,020 5.3469 -0.86%
2017-08-08 0 8.160 8.130 8.160 8.100 8.200 1,914,400 15,597,004 8.1472 5.381 5.362 5.381 5.342 5.408 2,902,876 5.3729 -0.49%
2017-08-07 0 8.200 8.180 8.200 8.070 8.250 3,697,600 30,162,572 8.1573 5.408 5.395 5.408 5.322 5.441 5,606,808 5.3796 -0.97%
2017-08-04 0 8.280 8.250 8.280 8.150 8.310 5,371,200 44,357,558 8.2584 5.461 5.441 5.461 5.375 5.480 8,144,550 5.4463 0.36%
2017-08-03 0 8.250 8.240 8.250 8.170 8.300 2,794,800 23,111,716 8.2695 5.441 5.434 5.441 5.388 5.474 4,237,859 5.4536 -0.48%
2017-08-02 0 8.290 8.270 8.290 8.180 8.310 10,316,000 85,422,524 8.2806 5.467 5.454 5.467 5.395 5.480 15,642,534 5.4609 0.48%
2017-08-01 0 8.250 8.250 8.260 8.120 8.300 7,775,800 63,902,412 8.2181 5.441 5.441 5.447 5.355 5.474 11,790,735 5.4197 1.23%
2017-07-31 0 8.150 8.140 8.150 8.100 8.300 3,588,400 29,429,364 8.2012 5.375 5.368 5.375 5.342 5.474 5,441,224 5.4086 0.00%
2017-07-28 0 8.150 8.140 8.150 8.080 8.260 3,460,000 28,225,968 8.1578 5.375 5.368 5.375 5.329 5.447 5,246,527 5.3799 -2.04%
2017-07-27 0 8.320 8.290 8.320 8.060 8.320 6,083,600 50,136,234 8.2412 5.487 5.467 5.487 5.315 5.487 9,224,789 5.4349 2.84%
2017-07-26 0 8.090 8.090 8.100 8.060 8.140 3,249,600 26,312,044 8.0970 5.335 5.335 5.342 5.315 5.368 4,927,489 5.3398 0.37%
2017-07-25 0 8.060 8.060 8.070 8.060 8.200 5,554,000 45,034,477 8.1085 5.315 5.315 5.322 5.315 5.408 8,421,737 5.3474 -0.98%
2017-07-24 0 8.140 8.130 8.140 8.120 8.230 3,472,800 28,330,084 8.1577 5.368 5.362 5.368 5.355 5.428 5,265,936 5.3799 -0.73%
2017-07-21 0 8.200 8.160 8.200 8.090 8.310 17,922,400 146,874,360 8.1950 5.408 5.381 5.408 5.335 5.480 27,176,402 5.4045 0.49%
2017-07-20 0 8.160 8.110 8.160 8.050 8.420 20,452,800 168,335,777 8.2305 5.381 5.348 5.381 5.309 5.553 31,013,341 5.4279 0.74%
2017-07-19 0 8.100 8.020 8.100 7.620 8.100 16,282,000 129,603,702 7.9599 5.342 5.289 5.342 5.025 5.342 24,689,002 5.2495 5.88%
2017-07-18 0 7.650 7.580 7.650 7.480 7.720 3,521,600 26,699,954 7.5818 5.045 4.999 5.045 4.933 5.091 5,339,933 5.0001 0.00%
2017-07-17 0 7.650 7.640 7.650 7.600 7.910 3,032,800 23,528,196 7.7579 5.045 5.038 5.045 5.012 5.217 4,598,747 5.1162 -2.80%
2017-07-14 0 7.870 7.850 7.870 7.740 7.890 1,958,000 15,306,944 7.8176 5.190 5.177 5.190 5.104 5.203 2,968,988 5.1556 0.13%
2017-07-13 0 7.860 7.850 7.860 7.820 7.900 2,528,400 19,870,900 7.8591 5.184 5.177 5.184 5.157 5.210 3,833,907 5.1829 0.64%
2017-07-12 0 7.810 7.790 7.810 7.770 7.870 4,551,000 35,571,048 7.8161 5.151 5.137 5.151 5.124 5.190 6,900,851 5.1546 -0.13%
2017-07-11 0 7.820 7.800 7.820 7.600 7.890 4,077,200 31,566,356 7.7422 5.157 5.144 5.157 5.012 5.203 6,182,410 5.1058 2.76%
2017-07-10 0 7.610 7.600 7.620 7.510 7.660 2,694,400 20,497,136 7.6073 5.019 5.012 5.025 4.953 5.052 4,085,619 5.0169 1.20%
2017-07-07 0 7.520 7.460 7.520 7.380 7.560 835,600 6,226,788 7.4519 4.959 4.920 4.959 4.867 4.986 1,267,051 4.9144 0.80%
2017-07-06 0 7.460 7.430 7.460 7.400 7.490 787,600 5,866,792 7.4489 4.920 4.900 4.920 4.880 4.940 1,194,267 4.9125 0.00%
2017-07-05 0 7.460 7.450 7.460 7.370 7.470 924,000 6,884,872 7.4512 4.920 4.913 4.920 4.860 4.926 1,401,096 4.9139 0.13%
2017-07-04 0 7.450 7.420 7.450 7.380 7.530 663,860 4,929,737 7.4259 4.913 4.893 4.913 4.867 4.966 1,006,636 4.8972 -1.32%
2017-07-03 0 7.550 7.500 7.540 7.280 7.600 2,289,200 17,068,776 7.4562 4.979 4.946 4.973 4.801 5.012 3,471,199 4.9173 1.21%
2017-06-30 0 7.460 7.450 7.460 7.390 7.500 317,600 2,359,872 7.4303 4.920 4.913 4.920 4.874 4.946 481,589 4.9002 0.00%
2017-06-29 0 7.460 7.450 7.460 7.430 7.510 342,400 2,555,936 7.4648 4.920 4.913 4.920 4.900 4.953 519,194 4.9229 -0.27%
2017-06-28 0 7.480 7.470 7.480 7.390 7.570 1,279,200 9,618,852 7.5194 4.933 4.926 4.933 4.874 4.992 1,939,699 4.9589 -0.80%
2017-06-27 0 7.540 7.490 7.540 7.460 7.570 1,603,200 12,073,056 7.5306 4.973 4.940 4.973 4.920 4.992 2,430,992 4.9663 1.21%
2017-06-26 0 7.450 7.440 7.450 7.440 7.590 1,592,000 11,952,584 7.5079 4.913 4.907 4.913 4.907 5.005 2,414,009 4.9513 0.27%
2017-06-23 0 7.430 7.410 7.430 7.420 7.530 1,197,608 8,969,915 7.4899 4.900 4.887 4.900 4.893 4.966 1,815,978 4.9394 0.27%
2017-06-22 0 7.410 7.400 7.410 7.400 7.530 1,580,800 11,833,540 7.4858 4.887 4.880 4.887 4.880 4.966 2,397,026 4.9368 -0.27%
2017-06-21 0 7.430 7.410 7.430 7.370 7.500 1,202,400 8,960,720 7.4524 4.900 4.887 4.900 4.860 4.946 1,823,244 4.9147 0.81%
2017-06-20 0 7.370 7.370 7.400 7.370 7.490 1,175,200 8,729,524 7.4281 4.860 4.860 4.880 4.860 4.940 1,781,999 4.8987 0.00%
2017-06-19 0 7.370 7.370 7.430 7.200 7.450 807,575 5,962,761 7.3835 4.860 4.860 4.900 4.748 4.913 1,224,556 4.8693 1.11%
2017-06-16 0 7.460 7.370 7.460 7.350 7.500 569,200 4,222,524 7.4183 4.807 4.749 4.807 4.736 4.833 883,319 4.7803 1.22%
2017-06-15 0 7.370 7.350 7.370 7.330 7.410 449,600 3,317,380 7.3785 4.749 4.736 4.749 4.723 4.775 697,716 4.7546 -0.54%
2017-06-14 0 7.410 7.400 7.410 7.400 7.460 344,400 2,553,604 7.4146 4.775 4.768 4.775 4.768 4.807 534,461 4.7779 -0.40%
2017-06-13 0 7.440 7.420 7.440 7.370 7.450 418,400 3,101,764 7.4134 4.794 4.781 4.794 4.749 4.801 649,298 4.7771 1.09%
2017-06-12 0 7.360 7.310 7.360 7.300 7.470 805,600 5,945,772 7.3806 4.743 4.710 4.743 4.704 4.814 1,250,178 4.7559 -1.60%
2017-06-09 0 7.480 7.440 7.480 7.440 7.500 2,718,000 20,348,208 7.4865 4.820 4.794 4.820 4.794 4.833 4,217,956 4.8242 0.40%
2017-06-08 0 7.450 7.450 7.480 7.370 7.490 1,728,400 12,844,888 7.4317 4.801 4.801 4.820 4.749 4.826 2,682,235 4.7889 1.36%
2017-06-07 0 7.350 7.350 7.370 7.310 7.390 690,400 5,079,524 7.3574 4.736 4.736 4.749 4.710 4.762 1,071,404 4.7410 0.68%
2017-06-06 0 7.300 7.300 7.320 7.280 7.370 2,186,000 15,996,912 7.3179 4.704 4.704 4.717 4.691 4.749 3,392,366 4.7156 0.41%
2017-06-05 0 7.270 7.260 7.270 7.230 7.370 1,502,400 10,957,224 7.2931 4.685 4.678 4.685 4.659 4.749 2,331,515 4.6996 0.14%
2017-06-02 0 7.260 7.250 7.260 7.180 7.270 441,552 3,192,993 7.2313 4.678 4.672 4.678 4.627 4.685 685,227 4.6598 0.28%
2017-06-01 0 7.240 7.240 7.250 7.210 7.290 923,600 6,711,748 7.2669 4.665 4.665 4.672 4.646 4.698 1,433,298 4.6827 -0.69%
2017-05-31 0 7.290 7.260 7.290 7.260 7.380 2,651,600 19,363,612 7.3026 4.698 4.678 4.698 4.678 4.756 4,114,912 4.7057 0.28%
2017-05-29 0 7.270 7.260 7.270 7.150 7.310 479,200 3,472,636 7.2467 4.685 4.678 4.685 4.607 4.710 743,651 4.6697 0.97%
2017-05-26 0 7.200 7.160 7.200 7.150 7.270 559,200 4,023,324 7.1948 4.640 4.614 4.640 4.607 4.685 867,800 4.6362 0.42%
2017-05-25 0 7.170 7.170 7.180 7.030 7.190 619,200 4,429,684 7.1539 4.620 4.620 4.627 4.530 4.633 960,912 4.6099 2.14%
2017-05-24 0 7.020 7.020 7.050 6.980 7.060 1,782,400 12,516,704 7.0224 4.524 4.524 4.543 4.498 4.549 2,766,035 4.5251 -0.43%
2017-05-23 0 7.050 7.020 7.050 7.000 7.110 1,044,400 7,389,948 7.0758 4.543 4.524 4.543 4.511 4.582 1,620,763 4.5595 -0.28%
2017-05-22 0 7.070 7.070 7.080 7.050 7.130 797,600 5,654,620 7.0895 4.556 4.556 4.562 4.543 4.594 1,237,764 4.5684 -0.84%
2017-05-19 0 7.130 7.060 7.130 7.030 7.130 1,701,600 12,046,280 7.0794 4.594 4.549 4.594 4.530 4.594 2,640,645 4.5619 1.13%
2017-05-18 0 7.050 7.040 7.050 7.020 7.140 1,333,200 9,427,360 7.0712 4.543 4.536 4.543 4.524 4.601 2,068,940 4.5566 -1.54%
2017-05-17 0 7.160 7.150 7.190 7.140 7.210 1,669,200 12,002,336 7.1905 4.614 4.607 4.633 4.601 4.646 2,590,365 4.6335 0.00%
2017-05-16 0 7.160 7.140 7.160 7.100 7.160 2,063,600 14,715,992 7.1312 4.614 4.601 4.614 4.575 4.614 3,202,418 4.5953 0.56%
2017-05-15 0 7.120 7.100 7.120 7.040 7.140 2,465,600 17,505,842 7.1000 4.588 4.575 4.588 4.536 4.601 3,826,266 4.5752 0.71%
2017-05-12 0 7.070 7.070 7.080 7.050 7.170 2,202,000 15,667,704 7.1152 4.556 4.556 4.562 4.543 4.620 3,417,196 4.5850 -1.12%
2017-05-11 0 7.150 7.100 7.150 7.100 7.210 2,505,200 17,896,904 7.1439 4.607 4.575 4.607 4.575 4.646 3,887,720 4.6034 0.00%
2017-05-10 0 7.150 7.120 7.150 7.120 7.370 4,697,200 33,888,520 7.2146 4.607 4.588 4.607 4.588 4.749 7,289,397 4.6490 -2.59%
2017-05-09 0 7.340 7.310 7.340 7.230 7.350 2,057,600 14,967,736 7.2744 4.730 4.710 4.730 4.659 4.736 3,193,107 4.6875 0.69%
2017-05-08 0 7.290 7.290 7.300 7.290 7.350 1,418,800 10,374,680 7.3123 4.698 4.698 4.704 4.698 4.736 2,201,779 4.7120 -0.14%
2017-05-05 0 7.300 7.300 7.310 7.280 7.460 1,579,600 11,579,024 7.3304 4.704 4.704 4.710 4.691 4.807 2,451,318 4.7236 -2.01%
2017-05-04 0 7.450 7.440 7.450 7.410 7.540 423,600 3,163,328 7.4677 4.801 4.794 4.801 4.775 4.859 657,368 4.8121 -0.93%
2017-05-02 0 7.520 7.440 7.520 7.410 7.600 1,461,600 10,946,564 7.4894 4.846 4.794 4.846 4.775 4.897 2,268,199 4.8261 -0.79%
2017-04-28 0 7.580 7.580 7.590 7.550 7.620 548,800 4,162,868 7.5854 4.884 4.884 4.891 4.865 4.910 851,661 4.8879 0.40%
2017-04-27 0 7.550 7.510 7.550 7.410 7.550 734,100 5,505,028 7.4990 4.865 4.839 4.865 4.775 4.865 1,139,220 4.8323 0.53%
2017-04-26 0 7.510 7.510 7.520 7.510 7.590 383,200 2,887,680 7.5357 4.839 4.839 4.846 4.839 4.891 594,673 4.8559 0.00%
2017-04-25 0 7.510 7.470 7.510 7.430 7.540 685,600 5,140,064 7.4972 4.839 4.814 4.839 4.788 4.859 1,063,955 4.8311 0.94%
2017-04-24 0 7.440 7.440 7.460 7.400 7.470 709,200 5,280,096 7.4451 4.794 4.794 4.807 4.768 4.814 1,100,579 4.7976 -0.40%
2017-04-21 0 7.470 7.440 7.470 7.420 7.510 1,119,200 8,354,988 7.4651 4.814 4.794 4.814 4.781 4.839 1,736,842 4.8104 -0.40%
2017-04-20 0 7.500 7.480 7.490 7.480 7.570 455,600 3,424,132 7.5157 4.833 4.820 4.826 4.820 4.878 707,027 4.8430 0.81%
2017-04-19 0 7.440 7.430 7.440 7.390 7.510 1,391,600 10,344,672 7.4337 4.794 4.788 4.794 4.762 4.839 2,159,568 4.7902 -1.06%
2017-04-18 0 7.520 7.500 7.520 7.500 7.600 1,248,000 9,393,652 7.5270 4.846 4.833 4.846 4.833 4.897 1,936,721 4.8503 -0.66%
2017-04-13 0 7.570 7.570 7.590 7.570 7.630 1,058,829 8,045,380 7.5984 4.878 4.878 4.891 4.878 4.917 1,643,154 4.8963 -0.39%
2017-04-12 0 7.600 7.580 7.600 7.560 7.600 468,400 3,546,912 7.5724 4.897 4.884 4.897 4.872 4.897 726,891 4.8796 0.80%
2017-04-11 0 7.540 7.540 7.560 7.500 7.680 2,579,571 19,487,955 7.5547 4.859 4.859 4.872 4.833 4.949 4,003,133 4.8682 -1.44%
2017-04-10 0 7.650 7.650 7.660 7.620 7.680 704,000 5,390,484 7.6569 4.930 4.930 4.936 4.910 4.949 1,092,509 4.9340 -0.39%
2017-04-07 0 7.680 7.640 7.680 7.640 7.700 1,402,400 10,747,022 7.6633 4.949 4.923 4.949 4.923 4.962 2,176,329 4.9381 -0.13%
2017-04-06 0 7.690 7.680 7.690 7.640 7.780 889,200 6,817,045 7.6665 4.955 4.949 4.955 4.923 5.013 1,379,914 4.9402 -0.13%
2017-04-05 0 7.700 7.660 7.700 7.590 7.780 1,000,000 7,671,481 7.6715 4.962 4.936 4.962 4.891 5.013 1,551,860 4.9434 1.18%
2017-04-03 0 7.610 7.590 7.610 7.570 7.660 233,200 1,771,084 7.5947 4.904 4.891 4.904 4.878 4.936 361,894 4.8939 0.40%
2017-03-31 0 7.580 7.550 7.580 7.560 7.650 1,208,000 9,157,272 7.5805 4.884 4.865 4.884 4.872 4.930 1,874,647 4.8848 -0.13%
2017-03-30 0 7.590 7.580 7.620 7.570 7.700 526,400 4,006,072 7.6103 4.891 4.884 4.910 4.878 4.962 816,899 4.9040 -1.43%
2017-03-29 0 7.700 7.700 7.710 7.700 7.800 1,035,600 7,994,908 7.7201 4.962 4.962 4.968 4.962 5.026 1,607,106 4.9747 -1.53%
2017-03-28 0 7.820 7.760 7.820 7.710 7.820 592,800 4,612,524 7.7809 5.039 5.000 5.039 4.968 5.039 919,943 5.0139 0.64%
2017-03-27 0 7.770 7.740 7.780 7.730 7.870 1,760,800 13,708,724 7.7855 5.007 4.988 5.013 4.981 5.071 2,732,515 5.0169 0.00%
2017-03-24 0 7.770 7.750 7.770 7.720 7.880 2,352,000 18,325,987 7.7917 5.007 4.994 5.007 4.975 5.078 3,649,975 5.0209 -0.77%
2017-03-23 0 7.830 7.800 7.830 7.800 7.870 1,032,699 8,098,671 7.8422 5.046 5.026 5.046 5.026 5.071 1,602,604 5.0534 -0.13%
2017-03-22 0 7.840 7.820 7.840 7.780 7.870 2,835,475 22,159,276 7.8150 5.052 5.039 5.052 5.013 5.071 4,400,260 5.0359 -0.76%
2017-03-21 0 7.900 7.850 7.900 7.850 7.930 1,428,152 11,266,794 7.8891 5.091 5.058 5.091 5.058 5.110 2,216,292 5.0836 0.64%
2017-03-20 0 7.850 7.840 7.850 7.790 8.000 3,955,200 31,097,532 7.8624 5.058 5.052 5.058 5.020 5.155 6,137,917 5.0665 -2.00%
2017-03-17 0 8.010 7.960 8.010 7.940 8.060 8,219,748 65,771,671 8.0017 5.162 5.129 5.162 5.116 5.194 12,755,898 5.1562 -0.50%
2017-03-16 0 8.050 8.030 8.050 7.850 8.060 3,946,800 31,589,660 8.0039 5.187 5.174 5.187 5.058 5.194 6,124,881 5.1576 2.42%
2017-03-15 0 7.860 7.850 7.870 7.830 7.950 1,225,600 9,650,548 7.8741 5.065 5.058 5.071 5.046 5.123 1,901,960 5.0740 -0.76%
2017-03-14 0 7.920 7.880 7.920 7.870 7.960 2,120,800 16,778,484 7.9114 5.104 5.078 5.104 5.071 5.129 3,291,185 5.0980 0.38%
2017-03-13 0 7.890 7.870 7.900 7.820 7.900 1,554,400 12,235,168 7.8713 5.084 5.071 5.091 5.039 5.091 2,412,211 5.0722 0.13%
2017-03-10 0 7.880 7.840 7.890 7.760 7.900 2,392,200 18,806,412 7.8616 5.078 5.052 5.084 5.000 5.091 3,712,360 5.0659 0.90%
2017-03-09 0 7.810 7.780 7.810 7.740 7.930 1,099,600 8,583,088 7.8056 5.033 5.013 5.033 4.988 5.110 1,706,425 5.0299 -0.51%
2017-03-08 0 7.850 7.840 7.850 7.810 7.920 1,896,800 14,925,720 7.8689 5.058 5.052 5.058 5.033 5.104 2,943,568 5.0706 -0.63%
2017-03-07 0 7.900 7.880 7.900 7.860 7.930 1,318,400 10,408,704 7.8950 5.091 5.078 5.091 5.065 5.110 2,045,972 5.0874 0.25%
2017-03-06 0 7.880 7.870 7.880 7.870 7.940 2,065,600 16,320,988 7.9013 5.078 5.071 5.078 5.071 5.116 3,205,522 5.0915 -0.13%
2017-03-03 0 7.890 7.880 7.910 7.810 7.950 2,473,200 19,497,016 7.8833 5.084 5.078 5.097 5.033 5.123 3,838,060 5.0799 -1.25%
2017-03-02 0 7.990 7.930 7.990 7.930 8.150 1,865,600 14,905,346 7.9896 5.149 5.110 5.149 5.110 5.252 2,895,150 5.1484 0.50%
2017-03-01 0 7.950 7.900 7.950 7.820 7.960 2,066,400 16,355,640 7.9150 5.123 5.091 5.123 5.039 5.129 3,206,764 5.1004 0.51%
2017-02-28 0 7.910 7.850 7.910 7.850 7.990 1,200,800 9,495,832 7.9079 5.097 5.058 5.097 5.058 5.149 1,863,474 5.0958 0.76%
2017-02-27 0 7.850 7.840 7.850 7.850 8.090 1,799,600 14,288,310 7.9397 5.058 5.052 5.058 5.058 5.213 2,792,727 5.1163 -2.24%
2017-02-24 0 8.030 8.010 8.030 8.000 8.180 2,246,217 18,078,793 8.0486 5.174 5.162 5.174 5.155 5.271 3,485,814 5.1864 -0.25%
2017-02-23 0 8.050 8.030 8.060 8.000 8.100 1,970,800 15,840,868 8.0378 5.187 5.174 5.194 5.155 5.220 3,058,406 5.1795 -0.25%
2017-02-22 0 8.070 8.030 8.070 7.970 8.110 2,548,800 20,472,772 8.0323 5.200 5.174 5.200 5.136 5.226 3,955,381 5.1759 0.75%
2017-02-21 0 8.010 7.970 8.020 7.980 8.090 2,422,800 19,451,148 8.0284 5.162 5.136 5.168 5.142 5.213 3,759,847 5.1734 0.00%
2017-02-20 0 8.010 8.010 8.030 7.950 8.150 2,066,000 16,588,760 8.0294 5.162 5.162 5.174 5.123 5.252 3,206,143 5.1741 -0.37%
2017-02-17 0 8.040 8.010 8.040 7.940 8.100 3,828,800 30,727,032 8.0252 5.181 5.162 5.181 5.116 5.220 5,941,762 5.1714 1.39%
2017-02-16 0 7.930 7.920 7.930 7.890 8.000 2,109,600 16,727,308 7.9291 5.110 5.104 5.110 5.084 5.155 3,273,804 5.1094 -0.38%
2017-02-15 0 7.960 7.930 7.960 7.890 7.980 2,255,600 17,941,600 7.9542 5.129 5.110 5.129 5.084 5.142 3,500,376 5.1256 1.14%
2017-02-14 0 7.870 7.850 7.870 7.800 7.930 3,830,400 30,110,676 7.8610 5.071 5.058 5.071 5.026 5.110 5,944,245 5.0655 1.68%
2017-02-13 0 7.740 7.730 7.740 7.710 7.820 2,398,000 18,635,324 7.7712 4.988 4.981 4.988 4.968 5.039 3,721,360 5.0077 0.00%
2017-02-10 0 7.740 7.730 7.740 7.700 7.820 1,688,426 13,065,539 7.7383 4.988 4.981 4.988 4.962 5.039 2,620,201 4.9865 -0.13%
2017-02-09 0 7.750 7.740 7.750 7.710 7.810 2,978,310 23,081,592 7.7499 4.994 4.988 4.994 4.968 5.033 4,621,920 4.9939 0.13%
2017-02-08 0 7.740 7.700 7.740 7.570 7.740 2,971,860 22,767,383 7.6610 4.988 4.962 4.988 4.878 4.988 4,611,911 4.9366 1.98%
2017-02-07 0 7.590 7.580 7.590 7.570 7.610 1,354,006 10,285,760 7.5965 4.891 4.884 4.891 4.878 4.904 2,101,228 4.8951 0.13%
2017-02-06 0 7.580 7.570 7.580 7.560 7.630 1,197,200 9,085,000 7.5885 4.884 4.878 4.884 4.872 4.917 1,857,887 4.8900 0.93%
2017-02-03 0 7.510 7.510 7.530 7.490 7.550 591,214 4,443,184 7.5154 4.839 4.839 4.852 4.826 4.865 917,481 4.8428 -0.40%
2017-02-02 0 7.540 7.540 7.580 7.490 7.600 542,000 4,067,092 7.5039 4.859 4.859 4.884 4.826 4.897 841,108 4.8354 0.80%
2017-02-01 0 7.480 7.470 7.480 7.430 7.560 278,000 2,085,152 7.5005 4.820 4.814 4.820 4.788 4.872 431,417 4.8333 0.81%
2017-01-27 0 7.420 7.420 7.580 7.420 7.600 11,600 86,576 7.4634 4.781 4.781 4.884 4.781 4.897 18,002 4.8094 -2.24%
2017-01-26 0 7.590 7.590 7.600 7.570 7.660 554,000 4,205,176 7.5906 4.891 4.891 4.897 4.878 4.936 859,730 4.8913 0.93%
2017-01-25 0 7.520 7.510 7.520 7.390 7.590 3,750,800 27,852,696 7.4258 4.846 4.839 4.846 4.762 4.891 5,820,717 4.7851 -0.66%
2017-01-24 0 7.570 7.570 7.580 7.540 7.640 2,047,075 15,497,430 7.5705 4.878 4.878 4.884 4.859 4.923 3,176,774 4.8784 -0.39%
2017-01-23 0 7.600 7.580 7.600 7.550 7.610 360,000 2,726,668 7.5741 4.897 4.884 4.897 4.865 4.904 558,670 4.8806 0.00%
2017-01-20 0 7.600 7.570 7.600 7.480 7.740 329,316 2,495,168 7.5768 4.897 4.878 4.897 4.820 4.988 511,052 4.8824 0.93%
2017-01-19 0 7.530 7.530 7.600 7.530 7.630 608,400 4,602,588 7.5651 4.852 4.852 4.897 4.852 4.917 944,152 4.8748 -1.18%
2017-01-18 0 7.620 7.590 7.620 7.550 7.630 333,600 2,535,412 7.6002 4.910 4.891 4.910 4.865 4.917 517,701 4.8974 0.40%
2017-01-17 0 7.590 7.570 7.590 7.540 7.600 248,000 1,875,272 7.5616 4.891 4.878 4.891 4.859 4.897 384,861 4.8726 0.26%
2017-01-16 0 7.570 7.540 7.570 7.520 7.610 419,451 3,165,615 7.5470 4.878 4.859 4.878 4.846 4.904 650,929 4.8632 0.00%
2017-01-13 0 7.570 7.560 7.570 7.560 7.750 461,600 3,515,676 7.6163 4.878 4.872 4.878 4.872 4.994 716,339 4.9078 -0.79%
2017-01-12 0 7.630 7.630 7.660 7.610 7.680 572,400 4,373,748 7.6411 4.917 4.917 4.936 4.904 4.949 888,285 4.9238 -0.26%
2017-01-11 0 7.650 7.650 7.660 7.600 7.690 236,943 1,814,137 7.6564 4.930 4.930 4.936 4.897 4.955 367,702 4.9337 -0.13%
2017-01-10 0 7.660 7.660 7.690 7.640 7.710 653,000 5,017,402 7.6836 4.936 4.936 4.955 4.923 4.968 1,013,365 4.9512 0.00%
2017-01-09 0 7.660 7.660 7.680 7.570 7.700 308,000 2,361,784 7.6681 4.936 4.936 4.949 4.878 4.962 477,973 4.9413 -0.65%
2017-01-06 0 7.710 7.690 7.720 7.660 7.750 1,038,654 7,998,690 7.7010 4.968 4.955 4.975 4.936 4.994 1,611,846 4.9624 -0.13%
2017-01-05 0 7.720 7.690 7.720 7.690 7.730 71,200 548,552 7.7044 4.975 4.955 4.975 4.955 4.981 110,492 4.9646 0.00%
2017-01-04 0 7.720 7.680 7.720 7.660 7.720 38,204 294,252 7.7021 4.975 4.949 4.975 4.936 4.975 59,287 4.9632 0.26%
2017-01-03 0 7.700 7.690 7.700 7.690 7.730 76,400 588,412 7.7017 4.962 4.955 4.962 4.955 4.981 118,562 4.9629 0.00%
2016-12-30 0 7.700 7.700 7.710 7.600 7.730 457,600 3,509,304 7.6689 4.962 4.962 4.968 4.897 4.981 710,131 4.9418 1.72%
2016-12-29 0 7.570 7.570 7.640 7.570 7.640 102,058 775,324 7.5969 4.878 4.878 4.923 4.878 4.923 158,380 4.8953 -0.39%
2016-12-28 0 7.600 7.580 7.600 7.540 7.650 387,600 2,941,128 7.5880 4.897 4.884 4.897 4.859 4.930 601,501 4.8896 0.13%
2016-12-23 0 7.590 7.560 7.590 7.500 7.590 268,800 2,031,560 7.5579 4.891 4.872 4.891 4.833 4.891 417,140 4.8702 0.13%
2016-12-22 0 7.580 7.560 7.580 7.500 7.620 1,860,000 14,053,588 7.5557 4.884 4.872 4.884 4.833 4.910 2,886,460 4.8688 -0.79%
2016-12-21 0 7.640 7.610 7.640 7.450 7.750 2,502,400 18,865,186 7.5388 4.923 4.904 4.923 4.801 4.994 3,883,375 4.8579 1.87%
2016-12-20 0 7.500 7.500 7.540 7.450 7.600 2,291,000 17,232,130 7.5217 4.833 4.833 4.859 4.801 4.897 3,555,311 4.8469 0.00%
2016-12-19 0 7.500 7.500 7.520 7.380 7.700 4,131,404 30,923,853 7.4851 4.833 4.833 4.846 4.756 4.962 6,411,361 4.8233 -0.79%
2016-12-16 0 7.560 7.560 7.600 7.560 7.900 9,610,300 73,254,698 7.6225 4.872 4.872 4.897 4.872 5.091 14,913,841 4.9119 -3.20%
2016-12-15 0 7.810 7.810 7.830 7.680 7.860 3,408,400 26,524,436 7.7821 5.033 5.033 5.046 4.949 5.065 5,289,360 5.0147 0.77%
2016-12-14 0 7.750 7.750 7.790 7.680 7.950 3,168,400 24,769,978 7.8178 4.994 4.994 5.020 4.949 5.123 4,916,913 5.0377 -0.64%
2016-12-13 0 7.800 7.790 7.800 7.790 8.000 3,097,600 24,447,292 7.8923 5.026 5.020 5.026 5.020 5.155 4,807,042 5.0857 -2.01%
2016-12-12 0 7.960 7.940 7.960 7.930 8.200 1,612,400 12,871,800 7.9830 5.129 5.116 5.129 5.110 5.284 2,502,219 5.1442 -2.21%
2016-12-09 0 8.140 8.120 8.140 8.120 8.190 908,000 7,393,856 8.1430 5.245 5.232 5.245 5.232 5.278 1,409,089 5.2473 -0.37%
2016-12-08 0 8.170 8.150 8.170 8.160 8.210 1,042,800 8,523,856 8.1740 5.265 5.252 5.265 5.258 5.290 1,618,280 5.2672 0.25%
2016-12-07 0 8.150 8.140 8.150 8.130 8.190 1,397,600 11,399,462 8.1565 5.252 5.245 5.252 5.239 5.278 2,168,880 5.2559 -0.49%
2016-12-06 0 8.190 8.160 8.190 8.160 8.250 2,050,800 16,787,262 8.1857 5.278 5.258 5.278 5.258 5.316 3,182,555 5.2748 0.12%
2016-12-05 0 8.180 8.130 8.180 8.120 8.280 2,793,200 22,846,828 8.1794 5.271 5.239 5.271 5.232 5.336 4,334,655 5.2707 -1.21%
2016-12-02 0 8.280 8.200 8.280 8.190 8.280 4,691,200 38,604,184 8.2291 5.336 5.284 5.336 5.278 5.336 7,280,086 5.3027 0.12%
2016-12-01 0 8.270 8.230 8.270 8.160 8.290 2,552,400 21,000,420 8.2277 5.329 5.303 5.329 5.258 5.342 3,960,968 5.3018 0.61%
2016-11-30 0 8.220 8.190 8.220 8.190 8.250 1,548,800 12,729,692 8.2191 5.297 5.278 5.297 5.278 5.316 2,403,521 5.2963 0.12%
2016-11-29 0 8.210 8.200 8.210 8.180 8.250 2,331,600 19,142,520 8.2100 5.290 5.284 5.290 5.271 5.316 3,618,317 5.2904 -0.24%
2016-11-28 0 8.230 8.190 8.230 8.180 8.300 3,332,800 27,396,868 8.2204 5.303 5.278 5.303 5.271 5.348 5,172,039 5.2971 -0.12%
2016-11-25 0 8.240 8.200 8.240 8.120 8.290 1,932,800 15,830,156 8.1903 5.310 5.284 5.310 5.232 5.342 2,999,435 5.2777 0.37%
2016-11-24 0 8.210 8.190 8.210 8.200 8.300 990,000 8,153,548 8.2359 5.290 5.278 5.290 5.284 5.348 1,536,341 5.3071 -0.24%
2016-11-23 0 8.230 8.210 8.230 8.120 8.270 679,200 5,581,168 8.2173 5.303 5.290 5.303 5.232 5.329 1,054,023 5.2951 0.12%
2016-11-22 0 8.220 8.210 8.220 8.190 8.260 712,800 5,866,560 8.2303 5.297 5.290 5.297 5.278 5.323 1,106,166 5.3035 0.00%
2016-11-21 0 8.220 8.200 8.220 8.190 8.280 735,600 6,050,116 8.2247 5.297 5.284 5.297 5.278 5.336 1,141,548 5.2999 -0.36%
2016-11-18 0 8.250 8.220 8.250 8.180 8.300 1,369,600 11,303,992 8.2535 5.316 5.297 5.316 5.271 5.348 2,125,428 5.3185 0.00%
2016-11-17 0 8.250 8.240 8.250 8.160 8.290 1,058,400 8,714,352 8.2335 5.316 5.310 5.316 5.258 5.342 1,642,489 5.3056 -0.60%
2016-11-16 0 8.300 8.270 8.300 8.140 8.310 1,934,400 15,900,140 8.2197 5.348 5.329 5.348 5.245 5.355 3,001,918 5.2967 0.85%
2016-11-15 0 8.230 8.200 8.230 8.100 8.280 1,903,000 15,612,406 8.2041 5.303 5.284 5.303 5.220 5.336 2,953,190 5.2866 0.00%
2016-11-14 0 8.230 8.200 8.230 8.060 8.270 3,435,200 28,244,392 8.2221 5.303 5.284 5.303 5.194 5.329 5,330,950 5.2982 0.12%
2016-11-11 0 8.220 8.220 8.230 7.970 8.250 2,565,600 20,896,472 8.1449 5.297 5.297 5.303 5.136 5.316 3,981,452 5.2485 2.49%
2016-11-10 0 8.020 8.020 8.030 7.940 8.070 1,379,600 11,032,212 7.9967 5.168 5.168 5.174 5.116 5.200 2,140,946 5.1530 0.50%
2016-11-09 0 7.980 7.900 7.980 7.700 8.000 4,080,800 32,026,528 7.8481 5.142 5.091 5.142 4.962 5.155 6,332,830 5.0572 -0.13%
2016-11-08 0 7.990 7.980 7.990 7.980 8.040 727,600 5,822,448 8.0023 5.149 5.142 5.149 5.142 5.181 1,129,133 5.1566 0.25%
2016-11-07 0 7.970 7.950 7.970 7.950 8.000 375,200 2,990,980 7.9717 5.136 5.123 5.136 5.123 5.155 582,258 5.1369 -0.13%
2016-11-04 0 7.980 7.970 7.980 7.960 8.000 1,063,200 8,483,744 7.9794 5.142 5.136 5.142 5.129 5.155 1,649,938 5.1419 -0.13%
2016-11-03 0 7.990 7.970 7.990 7.830 8.000 2,701,200 21,481,996 7.9528 5.149 5.136 5.149 5.046 5.155 4,191,884 5.1247 1.52%
2016-11-02 0 7.870 7.860 7.870 7.840 7.910 894,000 7,037,844 7.8723 5.071 5.065 5.071 5.052 5.097 1,387,363 5.0728 -1.13%
2016-11-01 0 7.960 7.940 7.960 7.840 7.990 576,800 4,580,580 7.9414 5.129 5.116 5.129 5.052 5.149 895,113 5.1173 0.25%
2016-10-31 0 7.940 7.940 7.970 7.830 7.970 666,400 5,281,976 7.9261 5.116 5.116 5.136 5.046 5.136 1,034,160 5.1075 0.51%
2016-10-28 0 7.900 7.880 7.910 7.810 7.980 1,549,600 12,248,182 7.9041 5.091 5.078 5.097 5.033 5.142 2,404,762 5.0933 0.38%
2016-10-27 0 7.870 7.860 7.870 7.810 7.940 1,048,400 8,237,208 7.8569 5.071 5.065 5.071 5.033 5.116 1,626,970 5.0629 -1.13%
2016-10-26 0 7.960 7.960 7.980 7.920 8.000 780,000 6,207,318 7.9581 5.129 5.129 5.142 5.104 5.155 1,210,451 5.1281 -0.38%
2016-10-25 0 7.990 7.990 8.010 7.900 8.020 1,055,600 8,420,752 7.9772 5.149 5.149 5.162 5.091 5.168 1,638,143 5.1404 0.38%
2016-10-24 0 7.960 7.950 7.960 7.810 7.970 2,218,400 17,562,836 7.9169 5.129 5.123 5.129 5.033 5.136 3,442,646 5.1016 1.02%
2016-10-20 0 7.880 7.880 7.890 7.810 7.900 280,000 2,204,356 7.8727 5.078 5.078 5.084 5.033 5.091 434,521 5.0731 0.25%
2016-10-19 0 7.860 7.860 7.870 7.840 7.950 952,000 7,531,176 7.9109 5.065 5.065 5.071 5.052 5.123 1,477,371 5.0977 -0.76%
2016-10-18 0 7.920 7.920 7.950 7.780 7.950 2,402,800 18,948,524 7.8860 5.104 5.104 5.123 5.013 5.123 3,728,809 5.0817 0.89%
2016-10-17 0 7.850 7.830 7.860 7.800 7.890 1,332,000 10,475,816 7.8647 5.058 5.046 5.065 5.026 5.084 2,067,078 5.0679 0.26%
2016-10-14 0 7.830 7.820 7.830 7.800 7.870 817,200 6,406,804 7.8399 5.046 5.039 5.046 5.026 5.071 1,268,180 5.0520 0.13%
2016-10-13 0 7.820 7.800 7.830 7.790 7.850 1,272,980 9,953,425 7.8190 5.039 5.026 5.046 5.020 5.058 1,975,487 5.0385 0.13%
2016-10-12 0 7.810 7.810 7.840 7.800 7.890 1,327,200 10,400,944 7.8368 5.033 5.033 5.052 5.026 5.084 2,059,629 5.0499 -0.64%
2016-10-11 0 7.860 7.850 7.860 7.780 7.930 2,442,400 19,249,434 7.8814 5.065 5.058 5.065 5.013 5.110 3,790,263 5.0787 1.16%
2016-10-07 0 7.770 7.770 7.820 7.760 7.820 618,000 4,815,732 7.7924 5.007 5.007 5.039 5.000 5.039 959,050 5.0214 -0.26%
2016-10-06 0 7.790 7.780 7.790 7.780 7.810 1,002,000 7,812,956 7.7974 5.020 5.013 5.020 5.013 5.033 1,554,964 5.0245 -0.38%
2016-10-05 0 7.820 7.820 7.830 7.760 7.830 382,800 2,987,984 7.8056 5.039 5.039 5.046 5.000 5.046 594,052 5.0298 -0.64%
2016-10-04 0 7.870 7.790 7.870 7.790 7.870 79,600 620,804 7.7990 5.071 5.020 5.071 5.020 5.071 123,528 5.0256 0.64%
2016-10-03 0 7.820 7.770 7.820 7.720 7.870 154,800 1,212,212 7.8308 5.039 5.007 5.039 4.975 5.071 240,228 5.0461 -0.26%
2016-09-30 0 7.840 7.810 7.840 7.680 7.930 953,200 7,464,592 7.8311 5.052 5.033 5.052 4.949 5.110 1,479,233 5.0463 -0.88%
2016-09-29 0 7.910 7.910 7.980 7.800 7.980 604,400 4,761,944 7.8788 5.097 5.097 5.142 5.026 5.142 937,944 5.0770 1.54%
2016-09-28 0 7.790 7.790 7.800 7.790 7.930 1,563,200 12,273,056 7.8512 5.020 5.020 5.026 5.020 5.110 2,425,868 5.0592 -1.77%
2016-09-27 0 7.930 7.930 7.950 7.880 7.980 1,180,400 9,349,188 7.9204 5.110 5.110 5.123 5.078 5.142 1,831,816 5.1038 -0.13%
2016-09-26 0 7.940 7.940 7.980 7.940 8.110 2,056,000 16,540,220 8.0449 5.116 5.116 5.142 5.116 5.226 3,190,624 5.1840 -2.10%
2016-09-23 0 8.110 8.110 8.150 8.090 8.210 1,282,800 10,446,856 8.1438 5.226 5.226 5.252 5.213 5.290 1,990,726 5.2478 -0.73%
2016-09-22 0 8.170 8.160 8.170 8.150 8.250 1,725,600 14,139,908 8.1942 5.265 5.258 5.265 5.252 5.316 2,677,890 5.2802 -0.24%
2016-09-21 0 8.190 8.190 8.210 8.120 8.220 647,200 5,292,600 8.1777 5.278 5.278 5.290 5.232 5.297 1,004,364 5.2696 0.49%
2016-09-20 0 8.150 8.120 8.150 8.110 8.220 909,200 7,402,100 8.1413 5.252 5.232 5.252 5.226 5.297 1,410,951 5.2462 -0.49%
2016-09-19 0 8.190 8.180 8.190 8.080 8.330 2,921,432 24,010,716 8.2188 5.278 5.271 5.278 5.207 5.368 4,533,654 5.2961 1.11%
2016-09-15 0 8.100 8.100 8.230 8.100 8.270 488,000 3,969,864 8.1350 5.220 5.220 5.303 5.220 5.329 757,308 5.2421 -0.74%
2016-09-14 0 8.160 8.160 8.170 8.160 8.240 1,051,600 8,636,328 8.2126 5.258 5.258 5.265 5.258 5.310 1,631,936 5.2921 -0.85%
2016-09-13 0 8.230 8.160 8.230 8.160 8.240 1,235,200 10,119,418 8.1925 5.303 5.258 5.303 5.258 5.310 1,916,858 5.2792 0.61%
2016-09-12 0 8.180 8.180 8.190 8.170 8.380 3,084,800 25,439,988 8.2469 5.271 5.271 5.278 5.265 5.400 4,787,178 5.3142 -3.08%
2016-09-09 0 8.440 8.420 8.440 8.290 8.470 15,657,200 131,659,712 8.4089 5.439 5.426 5.439 5.342 5.458 24,297,783 5.4186 2.18%
2016-09-08 0 8.260 8.220 8.260 8.220 8.300 1,151,200 9,496,720 8.2494 5.323 5.297 5.323 5.297 5.348 1,786,501 5.3158 0.12%
2016-09-07 0 8.250 8.190 8.250 8.190 8.300 2,952,800 24,344,276 8.2445 5.316 5.278 5.316 5.278 5.348 4,582,332 5.3126 0.12%
2016-09-06 0 8.240 8.220 8.240 8.170 8.280 1,618,000 13,301,752 8.2211 5.310 5.297 5.310 5.265 5.336 2,510,910 5.2976 0.12%
2016-09-05 0 8.230 8.220 8.230 8.200 8.350 969,600 8,000,988 8.2518 5.303 5.297 5.303 5.284 5.381 1,504,683 5.3174 0.12%
2016-09-02 0 8.220 8.210 8.220 8.160 8.240 1,103,800 9,073,800 8.2205 5.297 5.290 5.297 5.258 5.310 1,712,943 5.2972 0.00%
2016-09-01 0 8.220 8.190 8.220 8.120 8.220 1,216,000 9,930,560 8.1666 5.297 5.278 5.297 5.232 5.297 1,887,062 5.2624 -0.36%
2016-08-31 0 8.250 8.250 8.260 8.160 8.260 1,024,800 8,434,872 8.2307 5.316 5.316 5.323 5.258 5.323 1,590,346 5.3038 0.00%
2016-08-30 0 8.250 8.250 8.260 8.190 8.260 971,600 8,001,176 8.2351 5.316 5.316 5.323 5.278 5.323 1,507,787 5.3066 0.24%
2016-08-29 0 8.230 8.200 8.230 8.160 8.250 470,800 3,862,924 8.2050 5.303 5.284 5.303 5.258 5.316 730,616 5.2872 0.24%
2016-08-26 0 8.210 8.200 8.210 8.180 8.230 168,800 1,383,774 8.1977 5.290 5.284 5.290 5.271 5.303 261,954 5.2825 0.12%
2016-08-25 0 8.200 8.190 8.200 8.160 8.230 702,400 5,753,664 8.1914 5.284 5.278 5.284 5.258 5.303 1,090,026 5.2785 0.00%
2016-08-24 0 8.200 8.190 8.200 8.190 8.260 1,285,600 10,540,492 8.1989 5.284 5.278 5.284 5.278 5.323 1,995,071 5.2833 0.00%
2016-08-23 0 8.200 8.190 8.210 8.160 8.250 1,888,000 15,467,428 8.1925 5.284 5.278 5.290 5.258 5.316 2,929,912 5.2791 -0.85%
2016-08-22 0 8.270 8.170 8.270 8.160 8.350 2,239,600 18,503,060 8.2618 5.329 5.265 5.329 5.258 5.381 3,475,546 5.3238 -0.96%
2016-08-19 0 8.350 8.340 8.350 8.330 8.430 1,944,800 16,299,728 8.3812 5.381 5.374 5.381 5.368 5.432 3,018,057 5.4007 -0.71%
2016-08-18 0 8.410 8.380 8.410 8.360 8.460 5,170,000 43,466,364 8.4074 5.419 5.400 5.419 5.387 5.452 8,023,116 5.4176 0.48%
2016-08-17 0 8.370 8.360 8.370 8.300 8.530 9,300,000 78,130,848 8.4012 5.394 5.387 5.394 5.348 5.497 14,432,298 5.4136 -1.41%
2016-08-16 0 8.490 8.460 8.490 8.380 8.590 10,791,000 91,653,186 8.4935 5.471 5.452 5.471 5.400 5.535 16,746,122 5.4731 -0.24%
2016-08-15 0 8.510 8.510 8.520 8.240 8.550 36,020,800 302,031,300 8.3849 5.484 5.484 5.490 5.310 5.510 55,899,240 5.4031 3.28%
2016-08-12 0 8.240 8.230 8.240 8.220 8.300 5,317,200 43,924,592 8.2609 5.310 5.303 5.310 5.297 5.348 8,251,550 5.3232 -0.12%
2016-08-11 0 8.250 8.240 8.250 8.190 8.320 9,129,600 75,643,296 8.2855 5.316 5.310 5.316 5.278 5.361 14,167,861 5.3391 0.24%
2016-08-10 0 8.230 8.230 8.240 8.210 8.250 1,488,800 12,262,996 8.2368 5.303 5.303 5.310 5.290 5.316 2,310,409 5.3077 0.00%
2016-08-09 0 8.230 8.230 8.240 8.190 8.250 1,486,800 12,244,708 8.2356 5.303 5.303 5.310 5.278 5.316 2,307,306 5.3069 -0.12%
2016-08-08 0 8.240 8.230 8.240 8.170 8.310 1,714,800 14,087,180 8.2151 5.310 5.303 5.310 5.265 5.355 2,661,130 5.2937 0.12%
2016-08-05 0 8.230 8.220 8.240 8.200 8.270 1,983,200 16,323,700 8.2310 5.303 5.297 5.310 5.284 5.329 3,077,649 5.3040 -0.12%
2016-08-04 0 8.240 8.220 8.240 8.180 8.250 2,466,200 20,314,280 8.2371 5.310 5.297 5.310 5.271 5.316 3,827,197 5.3079 0.24%
2016-08-03 0 8.220 8.200 8.210 8.140 8.240 588,400 4,831,840 8.2118 5.297 5.284 5.290 5.245 5.310 913,114 5.2916 -0.36%
2016-08-01 0 8.250 8.240 8.250 8.210 8.250 1,463,600 12,054,504 8.2362 5.316 5.310 5.316 5.290 5.316 2,271,302 5.3073 0.12%
2016-07-29 0 8.240 8.240 8.250 8.150 8.300 807,600 6,650,592 8.2350 5.310 5.310 5.316 5.252 5.348 1,253,282 5.3065 -0.72%
2016-07-28 0 8.300 8.280 8.300 8.260 8.350 2,963,200 24,555,384 8.2868 5.348 5.336 5.348 5.323 5.381 4,598,472 5.3399 -0.60%
2016-07-27 0 8.350 8.320 8.350 8.230 8.350 4,062,000 33,737,120 8.3055 5.381 5.361 5.381 5.303 5.381 6,303,655 5.3520 0.24%
2016-07-26 0 8.330 8.330 8.340 8.160 8.330 3,105,200 25,702,932 8.2774 5.368 5.368 5.374 5.258 5.368 4,818,836 5.3338 1.09%
2016-07-25 0 8.240 8.240 8.260 8.180 8.250 2,261,200 18,589,584 8.2211 5.310 5.310 5.323 5.271 5.316 3,509,066 5.2976 0.73%
2016-07-22 0 8.180 8.180 8.190 8.150 8.200 743,200 6,072,900 8.1713 5.271 5.271 5.278 5.252 5.284 1,153,342 5.2655 0.25%
2016-07-21 0 8.160 8.170 8.180 8.160 8.210 1,546,400 12,651,716 8.1814 5.258 5.265 5.271 5.258 5.290 2,399,796 5.2720 0.00%
2016-07-20 0 8.160 8.160 8.170 8.160 8.200 1,646,800 13,444,680 8.1641 5.258 5.258 5.265 5.258 5.284 2,555,603 5.2609 0.12%
2016-07-19 0 8.150 8.140 8.150 8.140 8.200 5,842,400 47,636,088 8.1535 5.252 5.245 5.252 5.245 5.284 9,066,587 5.2540 -0.37%
2016-07-18 0 8.180 8.170 8.180 8.150 8.210 1,804,400 14,730,336 8.1636 5.271 5.265 5.271 5.252 5.290 2,800,176 5.2605 -0.37%
2016-07-15 0 8.210 8.180 8.220 8.140 8.240 4,824,000 39,386,076 8.1646 5.290 5.271 5.297 5.245 5.310 7,486,173 5.2612 0.74%
2016-07-14 0 8.150 8.140 8.150 8.150 8.190 5,709,200 46,554,884 8.1544 5.252 5.245 5.252 5.252 5.278 8,859,879 5.2546 -0.24%
2016-07-13 0 8.170 8.160 8.170 8.150 8.250 3,888,800 31,831,492 8.1854 5.265 5.258 5.265 5.252 5.316 6,034,873 5.2746 -0.37%
2016-07-12 0 8.200 8.170 8.180 8.100 8.250 6,940,200 56,547,364 8.1478 5.284 5.265 5.271 5.220 5.316 10,770,219 5.2503 1.36%
2016-07-11 0 8.090 8.080 8.090 8.070 8.160 8,130,000 66,069,300 8.1266 5.213 5.207 5.213 5.200 5.258 12,616,622 5.2367 -0.12%
2016-07-08 0 8.100 8.090 8.100 8.060 8.180 73,947,000 600,770,036 8.1243 5.220 5.213 5.220 5.194 5.271 114,755,394 5.2352

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