Everbright Securities Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06178  2016-08-18    
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
2026-09-30 0 7.040 7.040 7.060 6.975 7.060 559,400 3,926,847 7.0197 7.040 7.040 7.060 6.975 7.060 559,400 7.0197 0.72%
2026-09-29 0 6.990 6.970 6.990 6.870 7.005 536,200 3,737,362 6.9701 6.990 6.970 6.990 6.870 7.005 536,200 6.9701 1.16%
2026-09-28 0 6.910 6.885 6.910 6.865 7.080 1,131,200 7,811,561 6.9056 6.910 6.885 6.910 6.865 7.080 1,131,200 6.9056 0.07%
2026-09-25 0 6.905 6.895 6.905 6.690 7.010 515,400 3,498,812 6.7885 6.905 6.895 6.905 6.690 7.010 515,400 6.7885 -1.57%
2026-09-24 0 7.015 7.010 7.015 7.000 7.115 1,212,800 8,523,740 7.0281 7.015 7.010 7.015 7.000 7.115 1,212,800 7.0281 -1.89%
2026-09-23 0 7.150 7.135 7.150 7.100 7.175 482,200 3,444,397 7.1431 7.150 7.135 7.150 7.100 7.175 482,200 7.1431 -0.14%
2026-09-22 0 7.160 7.160 7.175 7.115 7.205 925,200 6,630,002 7.1660 7.160 7.160 7.175 7.115 7.205 925,200 7.1660 0.14%
2026-09-21 0 7.150 7.150 7.160 7.065 7.195 1,110,600 7,919,448 7.1308 7.150 7.150 7.160 7.065 7.195 1,110,600 7.1308 0.21%
2026-09-18 0 7.135 7.135 7.140 7.010 7.175 1,258,000 8,983,122 7.1408 7.135 7.135 7.140 7.010 7.175 1,258,000 7.1408 0.78%
2026-09-17 0 7.080 7.020 7.080 6.985 7.130 1,691,200 11,910,830 7.0428 7.080 7.020 7.080 6.985 7.130 1,691,200 7.0428 -0.07%
2026-09-16 0 7.085 7.085 7.100 6.980 7.140 2,056,600 14,536,649 7.0683 7.085 7.085 7.100 6.980 7.140 2,056,600 7.0683 0.14%
2026-09-15 0 7.075 7.040 7.075 7.045 7.155 1,852,600 13,142,176 7.0939 7.075 7.040 7.075 7.045 7.155 1,852,600 7.0939 -0.77%
2026-09-14 0 7.130 7.130 7.150 7.100 7.205 1,110,800 7,927,861 7.1371 7.130 7.130 7.150 7.100 7.205 1,110,800 7.1371 -0.90%
2026-09-11 0 7.195 7.195 7.200 7.165 7.390 1,888,809 13,606,907 7.2040 7.195 7.195 7.200 7.165 7.390 1,888,809 7.2040 -3.36%
2026-09-10 0 7.445 7.390 7.445 7.330 7.450 989,000 7,320,054 7.4015 7.445 7.390 7.445 7.330 7.450 989,000 7.4015 -0.07%
2026-09-09 0 7.450 7.430 7.450 7.355 7.470 1,183,800 8,762,468 7.4020 7.450 7.430 7.450 7.355 7.470 1,183,800 7.4020 0.54%
2026-09-08 0 7.410 7.410 7.415 7.410 7.560 1,386,600 10,371,492 7.4798 7.410 7.410 7.415 7.410 7.560 1,386,600 7.4798 -1.20%
2026-09-07 0 7.500 7.500 7.510 7.500 7.700 1,422,000 10,747,121 7.5578 7.500 7.500 7.510 7.500 7.700 1,422,000 7.5578 -2.02%
2026-09-04 0 7.655 7.655 7.665 7.620 7.755 2,479,791 19,078,095 7.6934 7.655 7.655 7.665 7.620 7.755 2,479,791 7.6934 1.39%
2026-09-03 0 7.550 7.540 7.550 7.420 7.675 1,629,400 12,338,430 7.5724 7.550 7.540 7.550 7.420 7.675 1,629,400 7.5724 1.41%
2026-09-02 0 7.445 7.445 7.480 7.425 7.720 1,579,000 11,814,956 7.4826 7.445 7.445 7.480 7.425 7.720 1,579,000 7.4826 -2.17%
2026-09-01 0 7.610 7.610 7.615 7.560 7.725 795,000 6,088,462 7.6584 7.610 7.610 7.615 7.560 7.725 795,000 7.6584 -0.20%
2026-08-31 0 7.625 7.625 7.635 7.535 7.645 887,400 6,726,804 7.5804 7.625 7.625 7.635 7.535 7.645 887,400 7.5804 -0.26%
2026-08-28 0 7.645 7.645 7.675 7.515 7.780 2,581,200 19,873,907 7.6995 7.645 7.645 7.675 7.515 7.780 2,581,200 7.6995 0.07%
2026-08-27 0 7.640 7.620 7.640 7.460 7.715 3,605,600 27,344,486 7.5839 7.640 7.620 7.640 7.460 7.715 3,605,600 7.5839 2.83%
2026-08-26 0 7.430 7.430 7.510 7.310 7.635 5,648,400 42,492,357 7.5229 7.430 7.430 7.510 7.310 7.635 5,648,400 7.5229 2.41%
2026-08-25 0 7.255 7.255 7.305 7.240 7.335 885,800 6,452,108 7.2839 7.255 7.255 7.305 7.240 7.335 885,800 7.2839 -0.21%
2026-08-24 0 7.270 7.250 7.270 7.230 7.345 914,400 6,655,542 7.2786 7.270 7.250 7.270 7.230 7.345 914,400 7.2786 0.28%
2026-08-21 0 7.250 7.250 7.310 7.200 7.340 1,424,200 10,376,335 7.2857 7.250 7.250 7.310 7.200 7.340 1,424,200 7.2857 0.97%
2026-08-20 0 7.180 7.180 7.230 7.150 7.265 938,200 6,779,698 7.2263 7.180 7.180 7.230 7.150 7.265 938,200 7.2263 0.35%
2026-08-19 0 7.155 7.150 7.155 7.135 7.320 988,492 7,094,817 7.1774 7.155 7.150 7.155 7.135 7.320 988,492 7.1774 -1.24%
2026-08-18 0 7.245 7.245 7.250 7.235 7.395 1,369,487 9,971,988 7.2815 7.245 7.245 7.250 7.235 7.395 1,369,487 7.2815 -1.70%
2026-08-17 0 7.370 7.370 7.380 7.315 7.465 874,600 6,499,459 7.4314 7.370 7.370 7.380 7.315 7.465 874,600 7.4314 0.14%
2026-08-14 0 7.360 7.340 7.360 7.330 7.470 744,000 5,481,237 7.3673 7.360 7.340 7.360 7.330 7.470 744,000 7.3673 -0.14%
2026-08-13 0 7.370 7.370 7.415 7.365 7.500 1,088,000 8,091,962 7.4375 7.370 7.370 7.415 7.365 7.500 1,088,000 7.4375 -0.41%
2026-08-12 0 7.400 7.345 7.400 7.230 7.400 1,144,800 8,391,365 7.3300 7.400 7.345 7.400 7.230 7.400 1,144,800 7.3300 1.51%
2026-08-11 0 7.290 7.235 7.290 7.235 7.430 2,518,400 18,456,234 7.3286 7.290 7.235 7.290 7.235 7.430 2,518,400 7.3286 -1.35%
2026-08-10 0 7.390 7.390 7.460 7.390 7.635 2,080,400 15,586,690 7.4922 7.390 7.390 7.460 7.390 7.635 2,080,400 7.4922 -1.07%
2026-08-07 0 7.470 7.445 7.470 7.395 7.520 923,600 6,866,383 7.4344 7.470 7.445 7.470 7.395 7.520 923,600 7.4344 0.07%
2026-08-06 0 7.465 7.450 7.465 7.380 7.590 1,639,000 12,205,512 7.4469 7.465 7.450 7.465 7.380 7.590 1,639,000 7.4469 -1.39%
2026-08-05 0 7.570 7.570 7.575 7.500 7.650 1,683,400 12,798,336 7.6027 7.570 7.570 7.575 7.500 7.650 1,683,400 7.6027 0.13%
2026-08-04 0 7.560 7.500 7.560 7.485 7.610 1,241,200 9,337,822 7.5232 7.560 7.500 7.560 7.485 7.610 1,241,200 7.5232 0.33%
2026-08-03 0 7.535 7.525 7.535 7.505 7.595 845,200 6,367,469 7.5337 7.535 7.525 7.535 7.505 7.595 845,200 7.5337 -0.33%
2026-07-31 0 7.560 7.550 7.560 7.560 7.650 880,800 6,687,455 7.5925 7.560 7.550 7.560 7.560 7.650 880,800 7.5925 -0.53%
2026-07-30 0 7.600 7.580 7.600 7.470 7.700 851,600 6,445,264 7.5684 7.600 7.580 7.600 7.470 7.700 851,600 7.5684 -0.65%
2026-07-29 0 7.650 7.630 7.650 7.400 7.650 1,016,800 7,693,760 7.5666 7.650 7.630 7.650 7.400 7.650 1,016,800 7.5666 2.55%
2026-07-28 0 7.460 7.390 7.460 7.370 7.580 1,366,600 10,169,579 7.4415 7.460 7.390 7.460 7.370 7.580 1,366,600 7.4415 -0.67%
2026-07-27 0 7.510 7.510 7.580 7.440 7.590 730,100 5,492,780 7.5233 7.510 7.510 7.580 7.440 7.590 730,100 7.5233 -0.27%
2026-07-24 0 7.530 7.510 7.530 7.450 7.700 1,612,800 12,109,570 7.5084 7.530 7.510 7.530 7.450 7.700 1,612,800 7.5084 -1.44%
2026-07-23 0 7.640 7.640 7.660 7.510 7.720 1,845,200 14,119,793 7.6522 7.640 7.640 7.660 7.510 7.720 1,845,200 7.6522 1.73%
2026-07-22 0 7.510 7.510 7.540 7.490 7.670 1,253,204 9,482,768 7.5668 7.510 7.510 7.540 7.490 7.670 1,253,204 7.5668 -0.66%
2026-07-21 0 7.560 7.560 7.590 7.500 7.700 2,069,600 15,716,666 7.5941 7.560 7.560 7.590 7.500 7.700 2,069,600 7.5941 0.93%
2026-07-20 0 7.490 7.490 7.520 7.370 7.570 1,199,200 8,982,772 7.4906 7.490 7.490 7.520 7.370 7.570 1,199,200 7.4906 0.81%
2026-07-17 0 7.430 7.300 7.430 7.240 7.550 2,757,600 20,316,118 7.3673 7.430 7.300 7.430 7.240 7.550 2,757,600 7.3673 -0.40%
2026-07-16 0 7.460 7.460 7.480 7.460 7.570 1,108,400 8,319,887 7.5062 7.460 7.460 7.480 7.460 7.570 1,108,400 7.5062 0.00%
2026-07-15 0 7.460 7.460 7.490 7.250 7.590 3,931,000 29,360,742 7.4690 7.460 7.460 7.490 7.250 7.590 3,931,000 7.4690 2.90%
2026-07-14 0 7.250 7.230 7.250 6.990 7.270 1,431,600 10,176,110 7.1082 7.250 7.230 7.250 6.990 7.270 1,431,600 7.1082 1.54%
2026-07-13 0 7.340 7.330 7.340 7.300 7.600 3,190,600 23,492,685 7.3631 7.140 7.130 7.140 7.101 7.393 3,280,033 7.1623 -1.21%
2026-07-10 0 7.430 7.430 7.500 7.430 7.670 1,913,800 14,429,588 7.5398 7.227 7.227 7.296 7.227 7.461 1,967,444 7.3342 -1.33%
2026-07-09 0 7.530 7.530 7.590 7.370 7.630 1,630,400 12,234,205 7.5038 7.325 7.325 7.383 7.169 7.422 1,676,100 7.2992 1.48%
2026-07-08 0 7.420 7.420 7.440 7.350 7.490 1,920,800 14,259,760 7.4239 7.218 7.218 7.237 7.150 7.286 1,974,640 7.2214 0.54%
2026-07-07 0 7.380 7.380 7.390 7.370 7.670 2,063,200 15,393,282 7.4609 7.179 7.179 7.189 7.169 7.461 2,121,032 7.2574 -3.53%
2026-07-06 0 7.650 7.650 7.690 7.620 7.840 2,327,059 17,894,424 7.6897 7.441 7.441 7.480 7.412 7.626 2,392,287 7.4800 0.39%
2026-07-03 0 7.620 7.620 7.640 7.420 7.700 1,453,200 11,056,677 7.6085 7.412 7.412 7.432 7.218 7.490 1,493,934 7.4011 2.01%
2026-07-02 0 7.470 7.440 7.470 7.420 7.710 2,153,200 16,261,063 7.5520 7.266 7.237 7.266 7.218 7.500 2,213,555 7.3461 1.22%
2026-06-30 0 7.380 7.380 7.470 7.370 7.600 2,743,948 20,452,233 7.4536 7.179 7.179 7.266 7.169 7.393 2,820,861 7.2504 -1.07%
2026-06-29 0 7.460 7.460 7.500 7.440 7.650 2,346,669 17,657,466 7.5245 7.257 7.257 7.296 7.237 7.441 2,412,447 7.3193 -0.40%
2026-06-26 0 7.490 7.370 7.490 7.360 7.800 3,051,000 22,886,677 7.5014 7.286 7.169 7.286 7.159 7.587 3,136,520 7.2968 -3.23%
2026-06-25 0 7.740 7.680 7.740 7.520 7.780 4,156,800 31,976,127 7.6925 7.529 7.471 7.529 7.315 7.568 4,273,316 7.4827 2.11%
2026-06-24 0 7.580 7.580 7.590 7.560 7.980 1,850,800 14,242,894 7.6955 7.373 7.373 7.383 7.354 7.762 1,902,678 7.4857 -2.70%
2026-06-23 0 7.790 7.790 7.850 7.770 8.200 4,114,600 32,872,472 7.9892 7.578 7.578 7.636 7.558 7.976 4,229,933 7.7714 -2.87%
2026-06-22 0 8.020 8.020 8.050 7.560 8.120 6,798,400 53,820,471 7.9166 7.801 7.801 7.831 7.354 7.899 6,988,961 7.7008 3.62%
2026-06-18 0 7.740 7.670 7.740 7.500 7.800 4,522,800 34,509,946 7.6302 7.529 7.461 7.529 7.296 7.587 4,649,575 7.4222 -0.51%
2026-06-17 0 7.780 7.780 7.790 7.730 7.940 1,830,000 14,314,120 7.8219 7.568 7.568 7.578 7.519 7.724 1,881,295 7.6087 -0.13%
2026-06-16 0 7.790 7.790 7.820 7.730 7.860 2,154,000 16,784,074 7.7920 7.578 7.578 7.607 7.519 7.646 2,214,377 7.5796 0.65%
2026-06-15 0 7.740 7.740 7.770 7.700 8.020 4,775,600 37,632,886 7.8802 7.529 7.529 7.558 7.490 7.801 4,909,461 7.6654 1.84%
2026-06-12 0 7.600 7.600 7.620 7.460 7.790 5,103,690 39,103,608 7.6618 7.393 7.393 7.412 7.257 7.578 5,246,748 7.4529 0.93%
2026-06-11 0 7.530 7.490 7.530 7.300 7.550 2,000,600 14,877,080 7.4363 7.325 7.286 7.325 7.101 7.344 2,056,677 7.2336 0.53%
2026-06-10 0 7.490 7.460 7.490 7.230 7.510 1,723,800 12,725,028 7.3820 7.286 7.257 7.286 7.033 7.305 1,772,118 7.1807 3.17%
2026-06-09 0 7.260 7.260 7.350 7.190 7.390 3,071,000 22,425,846 7.3025 7.062 7.062 7.150 6.994 7.189 3,157,081 7.1033 0.28%
2026-06-08 0 7.240 7.180 7.240 7.090 7.260 2,493,552 17,861,043 7.1629 7.043 6.984 7.043 6.897 7.062 2,563,447 6.9676 -0.69%
2026-06-05 0 7.290 7.290 7.320 7.290 7.480 1,394,200 10,264,908 7.3626 7.091 7.091 7.120 7.091 7.276 1,433,280 7.1618 -1.35%
2026-06-04 0 7.390 7.380 7.390 7.330 7.550 1,210,400 8,956,830 7.3999 7.189 7.179 7.189 7.130 7.344 1,244,328 7.1981 -1.47%
2026-06-03 0 7.500 7.500 7.510 7.460 7.640 3,173,600 23,893,744 7.5289 7.296 7.296 7.305 7.257 7.432 3,262,557 7.3236 -1.83%
2026-06-02 0 7.640 7.640 7.690 7.510 7.730 1,989,800 15,180,544 7.6292 7.432 7.432 7.480 7.305 7.519 2,045,575 7.4212 1.06%
2026-06-01 0 7.560 7.560 7.610 7.420 7.660 1,840,000 13,972,398 7.5937 7.354 7.354 7.403 7.218 7.451 1,891,576 7.3866 1.34%
2026-05-29 0 7.460 7.460 7.500 7.400 7.690 3,287,200 24,753,994 7.5304 7.257 7.257 7.296 7.198 7.480 3,379,341 7.3251 0.13%
2026-05-28 0 7.450 7.410 7.450 7.350 7.820 3,412,800 25,386,998 7.4388 7.247 7.208 7.247 7.150 7.607 3,508,462 7.2359 -2.74%
2026-05-27 0 7.660 7.660 7.740 7.660 7.840 1,371,000 10,582,800 7.7190 7.451 7.451 7.529 7.451 7.626 1,409,429 7.5086 -1.03%
2026-05-26 0 7.740 7.740 7.780 7.550 7.900 3,056,400 23,733,823 7.7653 7.529 7.529 7.568 7.344 7.685 3,142,072 7.5536 1.31%
2026-05-22 0 7.640 7.640 7.660 7.640 7.870 2,483,741 19,197,376 7.7292 7.432 7.432 7.451 7.432 7.655 2,553,361 7.5185 -2.05%
2026-05-21 0 7.800 7.800 7.830 7.700 8.130 4,418,073 35,027,604 7.9283 7.587 7.587 7.617 7.490 7.908 4,541,913 7.7121 -0.13%
2026-05-20 0 7.810 7.800 7.810 7.740 7.850 882,800 6,877,372 7.7904 7.597 7.587 7.597 7.529 7.636 907,545 7.5780 0.13%
2026-05-19 0 7.800 7.800 7.810 7.720 7.880 2,042,676 15,946,847 7.8068 7.587 7.587 7.597 7.510 7.665 2,099,933 7.5940 0.78%
2026-05-18 0 7.740 7.740 7.770 7.730 8.000 1,531,600 11,939,611 7.7955 7.529 7.529 7.558 7.519 7.782 1,574,531 7.5830 -2.40%
2026-05-15 0 7.930 7.920 7.930 7.800 8.070 1,859,200 14,722,180 7.9186 7.714 7.704 7.714 7.587 7.850 1,911,314 7.7026 -1.49%
2026-05-14 0 8.050 8.050 8.090 8.040 8.340 1,442,408 11,741,806 8.1404 7.831 7.831 7.869 7.821 8.113 1,482,839 7.9185 -2.78%
2026-05-13 0 8.280 8.250 8.280 8.150 8.380 2,252,200 18,527,995 8.2266 8.054 8.025 8.054 7.928 8.152 2,315,330 8.0023 -0.60%
2026-05-12 0 8.330 8.320 8.330 8.290 8.490 1,496,909 12,574,992 8.4006 8.103 8.093 8.103 8.064 8.259 1,538,868 8.1716 -0.72%
2026-05-11 0 8.390 8.340 8.390 8.170 8.430 2,320,200 19,281,079 8.3101 8.161 8.113 8.161 7.947 8.200 2,385,236 8.0835 1.70%
2026-05-08 0 8.250 8.230 8.250 8.220 8.390 1,626,400 13,495,248 8.2976 8.025 8.006 8.025 7.996 8.161 1,671,988 8.0714 -1.32%
2026-05-07 0 8.360 8.350 8.360 8.260 8.370 1,957,400 16,288,640 8.3216 8.132 8.122 8.132 8.035 8.142 2,012,266 8.0947 0.84%
2026-05-06 0 8.290 8.250 8.290 8.100 8.310 3,035,200 24,965,145 8.2252 8.064 8.025 8.064 7.879 8.083 3,120,277 8.0009 1.22%
2026-05-05 0 8.190 8.190 8.220 8.150 8.340 196,800 1,614,702 8.2048 7.967 7.967 7.996 7.928 8.113 202,316 7.9811 -1.80%
2026-05-04 0 8.340 8.300 8.340 8.090 8.400 534,600 4,438,012 8.3016 8.113 8.074 8.113 7.869 8.171 549,585 8.0752 3.73%
2026-04-30 0 8.040 8.040 8.060 8.000 8.300 4,001,800 32,537,882 8.1308 7.821 7.821 7.840 7.782 8.074 4,113,971 7.9091 1.01%
2026-04-29 0 7.960 7.960 7.980 7.880 7.990 1,831,200 14,528,830 7.9340 7.743 7.743 7.762 7.665 7.772 1,882,529 7.7177 1.14%
2026-04-28 0 7.870 7.830 7.870 7.810 8.010 1,331,800 10,524,728 7.9026 7.655 7.617 7.655 7.597 7.792 1,369,131 7.6872 0.00%
2026-04-27 0 7.870 7.860 7.870 7.810 7.980 1,893,600 14,918,564 7.8784 7.655 7.646 7.655 7.597 7.762 1,946,678 7.6636 -0.51%
2026-04-24 0 7.910 7.880 7.910 7.770 7.920 1,651,400 12,959,857 7.8478 7.694 7.665 7.694 7.558 7.704 1,697,689 7.6338 0.13%
2026-04-23 0 7.900 7.900 7.920 7.860 8.090 1,484,400 11,755,424 7.9193 7.685 7.685 7.704 7.646 7.869 1,526,008 7.7034 -2.11%
2026-04-22 0 8.070 8.020 8.070 7.980 8.120 1,412,200 11,366,333 8.0487 7.850 7.801 7.850 7.762 7.899 1,451,784 7.8292 0.25%
2026-04-21 0 8.050 8.010 8.050 7.980 8.100 1,349,800 10,830,068 8.0235 7.831 7.792 7.831 7.762 7.879 1,387,635 7.8047 0.12%
2026-04-20 0 8.040 8.030 8.040 8.000 8.070 1,789,000 14,375,250 8.0354 7.821 7.811 7.821 7.782 7.850 1,839,146 7.8163 -0.25%
2026-04-17 0 8.060 8.030 8.060 7.970 8.180 1,405,000 11,278,323 8.0273 7.840 7.811 7.840 7.753 7.957 1,444,382 7.8084 -1.10%
2026-04-16 0 8.150 8.140 8.150 8.080 8.200 2,933,400 23,872,022 8.1380 7.928 7.918 7.928 7.860 7.976 3,015,624 7.9161 0.87%
2026-04-15 0 8.080 8.040 8.080 8.000 8.110 1,303,000 10,494,975 8.0545 7.860 7.821 7.860 7.782 7.889 1,339,523 7.8349 1.00%
2026-04-14 0 8.000 8.000 8.030 7.940 8.090 1,782,400 14,272,782 8.0076 7.782 7.782 7.811 7.724 7.869 1,832,361 7.7893 1.01%
2026-04-13 0 7.920 7.920 7.930 7.890 8.010 2,629,579 20,872,202 7.9375 7.704 7.704 7.714 7.675 7.792 2,703,287 7.7210 0.00%
2026-04-10 0 7.920 7.920 7.950 7.830 8.280 5,322,800 43,059,220 8.0896 7.704 7.704 7.733 7.617 8.054 5,471,999 7.8690 1.93%
2026-04-09 0 7.770 7.770 7.780 7.770 7.880 1,460,056 11,411,968 7.8161 7.558 7.558 7.568 7.558 7.665 1,500,982 7.6030 -1.77%
2026-04-08 0 7.910 7.910 7.950 7.710 8.010 4,317,600 34,040,845 7.8842 7.694 7.694 7.733 7.500 7.792 4,438,623 7.6692 4.22%
2026-04-02 0 7.590 7.580 7.590 7.530 7.720 1,512,510 11,474,575 7.5864 7.383 7.373 7.383 7.325 7.510 1,554,906 7.3796 -0.65%
2026-04-01 0 7.640 7.640 7.700 7.620 7.770 2,712,652 20,843,581 7.6838 7.432 7.432 7.490 7.412 7.558 2,788,688 7.4743 0.79%
2026-03-31 0 7.580 7.560 7.580 7.520 7.760 1,925,200 14,682,160 7.6263 7.373 7.354 7.373 7.315 7.548 1,979,164 7.4184 -1.56%
2026-03-30 0 7.700 7.650 7.700 7.470 7.730 2,687,400 20,449,321 7.6093 7.490 7.441 7.490 7.266 7.519 2,762,728 7.4019 0.65%
2026-03-27 0 7.650 7.650 7.720 7.600 7.760 1,971,800 15,171,268 7.6941 7.441 7.441 7.510 7.393 7.548 2,027,070 7.4843 0.53%
2026-03-26 0 7.610 7.600 7.610 7.600 7.890 1,423,600 10,979,710 7.7126 7.403 7.393 7.403 7.393 7.675 1,463,504 7.5023 -3.30%
2026-03-25 0 7.870 7.870 7.880 7.800 7.940 1,583,200 12,432,724 7.8529 7.655 7.655 7.665 7.587 7.724 1,627,577 7.6388 1.68%
2026-03-24 0 7.740 7.740 7.760 7.580 7.800 3,336,200 25,755,407 7.7200 7.529 7.529 7.548 7.373 7.587 3,429,714 7.5095 1.31%
2026-03-23 0 7.640 7.630 7.640 7.540 8.050 4,824,800 36,964,556 7.6614 7.432 7.422 7.432 7.334 7.831 4,960,040 7.4525 -4.26%
2026-03-20 0 7.980 7.930 7.980 7.910 8.060 1,299,426 10,349,708 7.9648 7.762 7.714 7.762 7.694 7.840 1,335,849 7.7477 -0.25%
2026-03-19 0 8.000 8.000 8.010 7.960 8.130 1,524,400 12,257,770 8.0410 7.782 7.782 7.792 7.743 7.908 1,567,129 7.8218 -2.32%
2026-03-18 0 8.190 8.150 8.190 8.120 8.250 794,200 6,488,487 8.1698 7.967 7.928 7.967 7.899 8.025 816,462 7.9471 -0.36%
2026-03-17 0 8.220 8.180 8.220 8.150 8.450 3,402,600 28,291,439 8.3147 7.996 7.957 7.996 7.928 8.220 3,497,976 8.0879 0.86%
2026-03-16 0 8.150 8.100 8.150 8.020 8.150 1,112,036 8,985,484 8.0802 7.928 7.879 7.928 7.801 7.928 1,143,207 7.8599 0.49%
2026-03-13 0 8.110 8.090 8.120 8.080 8.230 1,240,000 10,085,256 8.1333 7.889 7.869 7.899 7.860 8.006 1,274,757 7.9115 -0.25%
2026-03-12 0 8.130 8.120 8.130 8.010 8.240 1,307,600 10,613,665 8.1169 7.908 7.899 7.908 7.792 8.015 1,344,252 7.8956 -1.09%
2026-03-11 0 8.220 8.210 8.220 8.130 8.240 1,408,200 11,532,711 8.1897 7.996 7.986 7.996 7.908 8.015 1,447,672 7.9664 1.11%
2026-03-10 0 8.130 8.130 8.140 8.080 8.190 2,906,800 23,598,722 8.1185 7.908 7.908 7.918 7.860 7.967 2,988,278 7.8971 0.99%
2026-03-09 0 8.050 8.040 8.050 7.870 8.080 2,846,800 22,681,519 7.9674 7.831 7.821 7.831 7.655 7.860 2,926,596 7.7501 -1.59%
2026-03-06 0 8.180 8.180 8.190 7.960 8.190 2,003,600 16,272,368 8.1216 7.957 7.957 7.967 7.743 7.967 2,059,761 7.9001 2.76%
2026-03-05 0 7.960 7.960 7.970 7.950 8.270 5,362,600 43,285,003 8.0716 7.743 7.743 7.753 7.733 8.045 5,512,915 7.8516 -1.61%
2026-03-04 0 8.090 8.070 8.090 8.030 8.280 3,409,400 27,728,674 8.1330 7.869 7.850 7.869 7.811 8.054 3,504,966 7.9113 -1.94%
2026-03-03 0 8.250 8.250 8.260 8.240 8.420 3,036,600 25,220,158 8.3054 8.025 8.025 8.035 8.015 8.190 3,121,717 8.0789 -0.36%
2026-03-02 0 8.280 8.250 8.280 8.230 8.570 3,813,200 31,702,519 8.3139 8.054 8.025 8.054 8.006 8.336 3,920,085 8.0872 -3.27%
2026-02-27 0 8.560 8.560 8.580 8.560 8.700 3,399,084 29,206,494 8.5925 8.327 8.327 8.346 8.327 8.463 3,494,361 8.3582 -1.04%
2026-02-26 0 8.650 8.650 8.690 8.650 8.970 2,549,800 22,368,484 8.7726 8.414 8.414 8.453 8.414 8.725 2,621,271 8.5334 -2.70%
2026-02-25 0 8.890 8.890 8.900 8.880 9.080 1,448,600 13,022,278 8.9896 8.648 8.648 8.657 8.638 8.832 1,489,205 8.7445 -0.45%
2026-02-24 0 8.930 8.930 8.950 8.890 9.090 1,305,600 11,653,647 8.9259 8.687 8.687 8.706 8.648 8.842 1,342,196 8.6825 -2.51%
2026-02-23 0 9.160 9.150 9.160 9.120 9.240 513,200 4,713,692 9.1849 8.910 8.901 8.910 8.871 8.988 527,585 8.9345 1.10%
2026-02-20 0 9.060 9.030 9.060 8.700 9.160 1,661,926 14,904,819 8.9684 8.813 8.784 8.813 8.463 8.910 1,708,510 8.7239 2.60%
2026-02-16 0 8.830 8.830 8.850 8.540 9.180 443,600 3,881,260 8.7495 8.589 8.589 8.609 8.307 8.930 456,034 8.5109 -1.45%
2026-02-13 0 8.960 8.940 8.960 8.870 9.140 2,271,824 20,426,306 8.9911 8.716 8.696 8.716 8.628 8.891 2,335,504 8.7460 -0.78%
2026-02-12 0 9.030 9.030 9.050 8.900 9.070 2,003,600 17,965,791 8.9668 8.784 8.784 8.803 8.657 8.823 2,059,761 8.7223 0.22%
2026-02-11 0 9.010 9.000 9.010 8.920 9.050 1,242,842 11,170,738 8.9881 8.764 8.755 8.764 8.677 8.803 1,277,679 8.7430 1.01%
2026-02-10 0 8.920 8.920 8.980 8.920 9.060 1,334,200 11,984,548 8.9826 8.677 8.677 8.735 8.677 8.813 1,371,598 8.7377 -0.22%
2026-02-09 0 8.940 8.940 8.970 8.840 9.060 2,618,754 23,527,752 8.9843 8.696 8.696 8.725 8.599 8.813 2,692,158 8.7394 1.36%
2026-02-06 0 8.820 8.820 8.830 8.790 8.940 1,411,628 12,494,359 8.8510 8.580 8.580 8.589 8.550 8.696 1,451,196 8.6097 -1.78%
2026-02-05 0 8.980 8.960 8.980 8.770 8.990 2,298,732 20,396,685 8.8730 8.735 8.716 8.735 8.531 8.745 2,363,166 8.6311 0.45%
2026-02-04 0 8.940 8.920 8.940 8.750 9.060 3,824,600 34,020,594 8.8952 8.696 8.677 8.696 8.511 8.813 3,931,804 8.6527 1.02%
2026-02-03 0 8.850 8.790 8.850 8.620 8.850 3,156,256 27,637,534 8.7564 8.609 8.550 8.609 8.385 8.609 3,244,727 8.5177 1.61%
2026-02-02 0 8.710 8.690 8.710 8.600 8.970 4,192,828 36,701,998 8.7535 8.473 8.453 8.473 8.366 8.725 4,310,354 8.5148 -1.91%
2026-01-30 0 8.880 8.870 8.880 8.870 9.270 3,025,628 27,084,790 8.9518 8.638 8.628 8.638 8.628 9.017 3,110,437 8.7077 -2.52%
2026-01-29 0 9.110 9.110 9.130 8.770 9.170 5,165,456 46,579,715 9.0175 8.862 8.862 8.881 8.531 8.920 5,310,245 8.7717 3.17%
2026-01-28 0 8.830 8.830 8.860 8.810 8.970 4,333,800 38,566,537 8.8990 8.589 8.589 8.618 8.570 8.725 4,455,277 8.6564 -0.23%
2026-01-27 0 8.850 8.850 8.880 8.850 9.030 3,218,600 28,651,095 8.9017 8.609 8.609 8.638 8.609 8.784 3,308,818 8.6590 -0.90%
2026-01-26 0 8.930 8.930 8.960 8.890 9.150 4,136,856 37,282,670 9.0123 8.687 8.687 8.716 8.648 8.901 4,252,813 8.7666 -0.67%
2026-01-23 0 8.990 8.950 8.990 8.890 9.070 2,057,000 18,467,497 8.9779 8.745 8.706 8.745 8.648 8.823 2,114,658 8.7331 0.90%
2026-01-22 0 8.910 8.910 8.930 8.910 9.060 2,166,200 19,427,234 8.9683 8.667 8.667 8.687 8.667 8.813 2,226,919 8.7238 0.34%
2026-01-21 0 8.880 8.880 8.890 8.860 8.980 1,534,600 13,687,894 8.9195 8.638 8.638 8.648 8.618 8.735 1,577,615 8.6763 -0.56%
2026-01-20 0 8.930 8.930 8.970 8.890 9.000 2,349,600 21,024,929 8.9483 8.687 8.687 8.725 8.648 8.755 2,415,460 8.7043 0.34%
2026-01-19 0 8.900 8.900 8.910 8.860 9.020 2,278,800 20,336,444 8.9242 8.657 8.657 8.667 8.618 8.774 2,342,675 8.6809 -1.22%
2026-01-16 0 9.010 9.010 9.020 9.000 9.210 2,284,642 20,739,120 9.0776 8.764 8.764 8.774 8.755 8.959 2,348,681 8.8301 -0.88%
2026-01-15 0 9.090 9.090 9.110 9.050 9.350 4,307,600 39,349,046 9.1348 8.842 8.842 8.862 8.803 9.095 4,428,343 8.8857 -2.05%
2026-01-14 0 9.280 9.280 9.290 9.230 9.640 6,097,000 57,550,764 9.4392 9.027 9.027 9.037 8.978 9.377 6,267,900 9.1818 -0.43%
2026-01-13 0 9.320 9.320 9.350 9.290 9.610 5,003,200 47,276,107 9.4492 9.066 9.066 9.095 9.037 9.348 5,143,441 9.1915 -0.85%
2026-01-12 0 9.400 9.390 9.400 9.150 9.450 4,510,600 42,153,416 9.3454 9.144 9.134 9.144 8.901 9.192 4,637,033 9.0906 1.62%
2026-01-09 0 9.250 9.240 9.250 9.150 9.350 3,123,400 28,903,429 9.2538 8.998 8.988 8.998 8.901 9.095 3,210,950 9.0015 1.09%
2026-01-08 0 9.150 9.150 9.220 9.130 9.460 3,995,600 36,826,088 9.2167 8.901 8.901 8.969 8.881 9.202 4,107,598 8.9654 -3.17%
2026-01-07 0 9.450 9.450 9.500 9.450 9.710 5,109,800 48,904,728 9.5708 9.192 9.192 9.241 9.192 9.445 5,253,029 9.3098 -2.28%
2026-01-06 0 9.670 9.670 9.690 9.180 9.740 10,235,400 97,694,979 9.5448 9.406 9.406 9.426 8.930 9.474 10,522,300 9.2846 6.15%
2026-01-05 0 9.110 9.110 9.170 9.000 9.290 5,816,200 53,335,356 9.1701 8.862 8.862 8.920 8.755 9.037 5,979,229 8.9201 -0.55%
2026-01-02 0 9.160 9.160 9.190 8.670 9.190 783,200 7,056,057 9.0093 8.910 8.910 8.939 8.434 8.939 805,153 8.7636 3.04%
2025-12-31 0 8.890 8.880 8.890 8.860 9.040 1,630,200 14,604,960 8.9590 8.648 8.638 8.648 8.618 8.794 1,675,895 8.7147 -0.45%
2025-12-30 0 8.930 8.900 8.930 8.870 9.080 1,633,800 14,634,569 8.9574 8.687 8.657 8.687 8.628 8.832 1,679,596 8.7131 0.11%
2025-12-29 0 8.920 8.920 8.930 8.920 9.200 3,355,400 30,416,728 9.0650 8.677 8.677 8.687 8.677 8.949 3,449,453 8.8178 -0.56%
2025-12-24 0 8.970 8.970 9.000 8.940 9.070 1,539,200 13,835,058 8.9885 8.725 8.725 8.755 8.696 8.823 1,582,344 8.7434 -0.11%
2025-12-23 0 8.980 8.980 9.010 8.980 9.180 1,876,600 17,036,573 9.0784 8.735 8.735 8.764 8.735 8.930 1,929,201 8.8309 -0.55%
2025-12-22 0 9.030 9.030 9.110 9.030 9.250 1,850,600 16,895,064 9.1295 8.784 8.784 8.862 8.784 8.998 1,902,473 8.8806 -1.10%
2025-12-19 0 9.130 9.130 9.170 9.070 9.270 1,821,200 16,739,356 9.1914 8.881 8.881 8.920 8.823 9.017 1,872,249 8.9408 0.22%
2025-12-18 0 9.110 9.090 9.110 9.080 9.350 2,664,500 24,348,478 9.1381 8.862 8.842 8.862 8.832 9.095 2,739,186 8.8889 -1.73%
2025-12-17 0 9.270 9.270 9.280 9.110 9.390 3,809,600 35,374,135 9.2855 9.017 9.017 9.027 8.862 9.134 3,916,384 9.0323 0.43%
2025-12-16 0 9.230 9.230 9.250 9.080 9.330 5,539,400 51,286,506 9.2585 8.978 8.978 8.998 8.832 9.076 5,694,671 9.0061 0.54%
2025-12-15 0 9.180 9.160 9.180 8.940 9.310 6,758,142 62,020,735 9.1772 8.930 8.910 8.930 8.696 9.056 6,947,574 8.9270 0.11%
2025-12-12 0 9.170 9.070 9.170 8.640 9.170 7,563,600 67,168,892 8.8805 8.920 8.823 8.920 8.404 8.920 7,775,609 8.6384 5.65%
2025-12-11 0 8.680 8.680 8.690 8.670 9.050 5,196,400 45,596,250 8.7746 8.443 8.443 8.453 8.434 8.803 5,342,056 8.5353 -3.12%
2025-12-10 0 8.960 8.960 8.990 8.880 9.200 4,979,600 44,613,073 8.9592 8.716 8.716 8.745 8.638 8.949 5,119,179 8.7149 -2.08%
2025-12-09 0 9.150 9.140 9.150 9.090 9.500 6,567,900 60,750,581 9.2496 8.901 8.891 8.901 8.842 9.241 6,752,000 8.9974 -1.82%
2025-12-08 0 9.320 9.320 9.340 9.310 9.600 6,443,000 61,029,362 9.4722 9.066 9.066 9.085 9.056 9.338 6,623,599 9.2139 1.08%
2025-12-05 0 9.220 9.220 9.240 8.910 9.270 4,581,600 41,978,458 9.1624 8.969 8.969 8.988 8.667 9.017 4,710,023 8.9126 2.67%
2025-12-04 0 8.980 8.940 8.980 8.860 9.030 1,328,400 11,896,338 8.9554 8.735 8.696 8.735 8.618 8.784 1,365,635 8.7112 0.56%
2025-12-03 0 8.930 8.920 8.930 8.880 9.210 2,009,200 18,091,634 9.0044 8.687 8.677 8.687 8.638 8.959 2,065,518 8.7589 -1.76%
2025-12-02 0 9.090 9.080 9.090 9.020 9.150 1,503,400 13,612,780 9.0547 8.842 8.832 8.842 8.774 8.901 1,545,541 8.8078 -0.55%
2025-12-01 0 9.140 9.140 9.150 9.100 9.200 1,555,000 14,224,234 9.1474 8.891 8.891 8.901 8.852 8.949 1,598,587 8.8980 -0.44%
2025-11-28 0 9.180 9.180 9.190 9.110 9.210 963,000 8,818,233 9.1570 8.930 8.930 8.939 8.862 8.959 989,993 8.9074 0.00%
2025-11-27 0 9.180 9.160 9.180 9.020 9.240 2,468,600 22,626,609 9.1658 8.930 8.910 8.930 8.774 8.988 2,537,795 8.9159 1.10%
2025-11-26 0 9.080 9.080 9.090 9.050 9.190 968,800 8,846,601 9.1315 8.832 8.832 8.842 8.803 8.939 995,956 8.8825 -0.44%
2025-11-25 0 9.120 9.100 9.120 9.070 9.230 1,368,975 12,523,424 9.1480 8.871 8.852 8.871 8.823 8.978 1,407,348 8.8986 0.44%
2025-11-24 0 9.080 9.040 9.080 8.960 9.140 1,809,200 16,372,639 9.0497 8.832 8.794 8.832 8.716 8.891 1,859,912 8.8029 0.44%
2025-11-21 0 9.040 9.030 9.040 9.010 9.370 2,940,600 26,848,297 9.1302 8.794 8.784 8.794 8.764 9.115 3,023,026 8.8813 -4.24%
2025-11-20 0 9.440 9.430 9.440 9.380 9.820 5,476,000 52,353,241 9.5605 9.183 9.173 9.183 9.124 9.552 5,629,493 9.2998 1.51%
2025-11-19 0 9.300 9.270 9.300 9.230 9.410 1,375,200 12,781,482 9.2943 9.046 9.017 9.046 8.978 9.153 1,413,747 9.0409 -0.64%
2025-11-18 0 9.360 9.350 9.360 9.290 9.490 2,358,826 22,134,319 9.3836 9.105 9.095 9.105 9.037 9.231 2,424,944 9.1278 -1.47%
2025-11-17 0 9.500 9.490 9.500 9.380 9.540 1,885,078 17,795,031 9.4399 9.241 9.231 9.241 9.124 9.280 1,937,917 9.1826 -0.31%
2025-11-14 0 9.530 9.520 9.530 9.490 9.740 2,778,200 26,666,056 9.5983 9.270 9.260 9.270 9.231 9.474 2,856,074 9.3366 -1.85%
2025-11-13 0 9.710 9.710 9.760 9.570 9.760 2,242,400 21,654,376 9.6568 9.445 9.445 9.494 9.309 9.494 2,305,255 9.3935 1.46%
2025-11-12 0 9.570 9.570 9.590 9.540 9.710 2,079,200 19,959,715 9.5997 9.309 9.309 9.329 9.280 9.445 2,137,480 9.3380 -0.42%
2025-11-11 0 9.610 9.580 9.610 9.530 9.780 2,759,400 26,549,703 9.6215 9.348 9.319 9.348 9.270 9.513 2,836,747 9.3592 -1.03%
2025-11-10 0 9.710 9.710 9.720 9.560 9.810 5,208,600 50,360,728 9.6688 9.445 9.445 9.455 9.299 9.543 5,354,598 9.4051 0.83%
2025-11-07 0 9.630 9.620 9.630 9.600 9.810 2,042,700 19,777,182 9.6819 9.367 9.358 9.367 9.338 9.543 2,099,957 9.4179 -1.83%
2025-11-06 0 9.810 9.810 9.840 9.620 9.850 6,832,000 66,530,852 9.7381 9.543 9.543 9.572 9.358 9.581 7,023,502 9.4726 2.29%
2025-11-05 0 9.590 9.580 9.590 9.500 9.770 6,225,691 59,822,316 9.6089 9.329 9.319 9.329 9.241 9.504 6,400,198 9.3469 -1.44%
2025-11-04 0 9.730 9.720 9.730 9.710 9.880 2,517,600 24,588,092 9.7665 9.465 9.455 9.465 9.445 9.611 2,588,169 9.5002 -1.02%
2025-11-03 0 9.830 9.800 9.830 9.700 9.850 2,855,600 27,902,550 9.7712 9.562 9.533 9.562 9.436 9.581 2,935,643 9.5047 0.82%
2025-10-31 0 9.750 9.750 9.760 9.750 10.38 11,798,400 117,392,239 9.9498 9.484 9.484 9.494 9.484 10.10 12,129,112 9.6786 -5.98%
2025-10-30 0 10.37 10.36 10.37 10.22 10.84 9,272,600 96,242,228 10.379 10.09 10.08 10.09 9.941 10.54 9,532,513 10.096 -1.71%
2025-10-28 0 10.55 10.55 10.56 10.51 11.00 6,252,600 66,690,028 10.666 10.26 10.26 10.27 10.22 10.70 6,427,862 10.375 -2.85%
2025-10-27 0 10.86 10.85 10.86 10.10 11.19 8,219,400 90,181,900 10.972 10.56 10.55 10.56 9.825 10.88 8,449,792 10.673 -0.46%
2025-10-24 0 10.91 10.91 10.92 10.70 10.95 4,214,800 45,669,652 10.836 10.61 10.61 10.62 10.41 10.65 4,332,942 10.540 2.15%
2025-10-23 0 10.68 10.66 10.68 10.42 10.76 3,078,000 32,549,289 10.575 10.39 10.37 10.39 10.14 10.47 3,164,277 10.286 0.00%
2025-10-22 0 10.68 10.67 10.68 10.58 10.96 1,681,850 17,909,908 10.649 10.39 10.38 10.39 10.29 10.66 1,728,993 10.359 -0.84%
2025-10-21 0 10.77 10.77 10.80 10.70 10.99 5,640,600 61,349,862 10.876 10.48 10.48 10.51 10.41 10.69 5,798,707 10.580 1.13%
2025-10-20 0 10.65 10.63 10.65 10.47 10.84 2,707,200 28,840,597 10.653 10.36 10.34 10.36 10.18 10.54 2,783,083 10.363 1.82%
2025-10-17 0 10.46 10.45 10.46 10.36 10.96 4,165,916 44,105,033 10.587 10.17 10.17 10.17 10.08 10.66 4,282,688 10.298 -3.33%
2025-10-16 0 10.82 10.80 10.82 10.68 11.04 4,086,600 44,300,307 10.840 10.52 10.51 10.52 10.39 10.74 4,201,148 10.545 0.28%
2025-10-15 0 10.79 10.78 10.79 10.50 10.80 4,425,200 47,301,961 10.689 10.50 10.49 10.50 10.21 10.51 4,549,239 10.398 3.35%
2025-10-14 0 10.56 10.50 10.56 10.45 11.11 4,716,400 50,973,583 10.808 10.16 10.10 10.16 10.05 10.68 4,904,239 10.394 -1.77%
2025-10-13 0 10.75 10.66 10.75 10.31 10.75 6,434,000 67,996,151 10.568 10.34 10.25 10.34 9.915 10.34 6,690,246 10.163 -1.47%
2025-10-10 0 10.91 10.85 10.91 10.81 11.27 5,016,650 55,223,259 11.008 10.49 10.43 10.49 10.40 10.84 5,216,447 10.586 -1.36%
2025-10-09 0 11.06 11.06 11.07 10.80 11.33 5,368,000 59,251,886 11.038 10.64 10.64 10.65 10.39 10.90 5,581,790 10.615 -0.54%
2025-10-08 0 11.12 11.09 11.12 10.88 11.13 719,720 7,892,432 10.966 10.69 10.67 10.69 10.46 10.70 748,384 10.546 -0.98%
2025-10-06 0 11.23 11.22 11.23 11.13 11.33 516,600 5,808,103 11.243 10.80 10.79 10.80 10.70 10.90 537,175 10.812 -0.18%
2025-10-03 0 11.25 11.19 11.25 11.06 11.38 596,280 6,703,483 11.242 10.82 10.76 10.82 10.64 10.94 620,028 10.812 -0.44%
2025-10-02 0 11.30 11.27 11.30 10.85 11.31 1,575,800 17,534,058 11.127 10.87 10.84 10.87 10.43 10.88 1,638,559 10.701 -0.26%
2025-09-30 0 11.33 11.33 11.35 11.03 11.37 8,644,200 97,182,677 11.243 10.90 10.90 10.92 10.61 10.93 8,988,471 10.812 2.26%
2025-09-29 0 11.08 11.08 11.10 10.28 11.29 11,667,200 127,707,183 10.946 10.66 10.66 10.67 9.886 10.86 12,131,867 10.527 7.68%
2025-09-26 0 10.29 10.28 10.29 10.26 10.53 3,427,400 35,679,390 10.410 9.896 9.886 9.896 9.867 10.13 3,563,902 10.011 -1.44%
2025-09-25 0 10.44 10.44 10.45 10.36 10.73 5,122,800 53,871,540 10.516 10.04 10.04 10.05 9.963 10.32 5,326,825 10.113 -0.38%
2025-09-24 0 10.48 10.48 10.49 10.33 10.66 3,570,600 37,522,316 10.509 10.08 10.08 10.09 9.934 10.25 3,712,806 10.106 0.58%
2025-09-23 0 10.42 10.41 10.42 10.28 10.82 3,341,774 34,818,639 10.419 10.02 10.01 10.02 9.886 10.41 3,474,866 10.020 -3.07%
2025-09-22 0 10.75 10.71 10.75 10.61 10.78 2,035,800 21,750,331 10.684 10.34 10.30 10.34 10.20 10.37 2,116,879 10.275 0.19%
2025-09-19 0 10.73 10.69 10.73 10.64 10.98 3,721,200 39,939,625 10.733 10.32 10.28 10.32 10.23 10.56 3,869,404 10.322 -1.38%
2025-09-18 0 10.88 10.87 10.88 10.60 11.16 6,808,800 73,985,366 10.866 10.46 10.45 10.46 10.19 10.73 7,079,973 10.450 -1.89%
2025-09-17 0 11.09 11.06 11.09 10.90 11.18 4,776,000 52,803,334 11.056 10.67 10.64 10.67 10.48 10.75 4,966,213 10.633 1.93%
2025-09-16 0 10.88 10.87 10.88 10.80 11.22 4,609,600 50,401,213 10.934 10.46 10.45 10.46 10.39 10.79 4,793,186 10.515 -2.16%
2025-09-15 0 11.12 11.06 11.12 10.91 11.25 4,471,800 49,534,112 11.077 10.69 10.64 10.69 10.49 10.82 4,649,898 10.653 -0.71%
2025-09-12 0 11.20 11.17 11.20 11.12 11.36 4,749,840 53,207,606 11.202 10.77 10.74 10.77 10.69 10.92 4,939,011 10.773 -0.80%
2025-09-11 0 11.29 11.24 11.29 11.00 11.37 6,506,400 72,938,712 11.210 10.86 10.81 10.86 10.58 10.93 6,765,529 10.781 1.35%
2025-09-10 0 11.14 11.13 11.14 10.96 11.23 7,813,000 86,885,026 11.121 10.71 10.70 10.71 10.54 10.80 8,124,167 10.695 1.64%
2025-09-09 0 10.96 10.93 10.96 10.33 10.99 14,724,000 159,009,961 10.799 10.54 10.51 10.54 9.934 10.57 15,310,410 10.386 4.98%
2025-09-08 0 10.44 10.43 10.44 10.32 10.48 3,207,400 33,365,401 10.403 10.04 10.03 10.04 9.925 10.08 3,335,141 10.004 -0.10%
2025-09-05 0 10.45 10.41 10.45 10.17 10.45 5,539,000 57,149,775 10.318 10.05 10.01 10.05 9.780 10.05 5,759,601 9.9225 1.65%
2025-09-04 0 10.28 10.25 10.28 10.09 10.39 5,521,200 56,533,076 10.239 9.886 9.857 9.886 9.704 9.992 5,741,092 9.8471 0.19%
2025-09-03 0 10.26 10.25 10.26 10.17 10.69 5,774,400 59,419,913 10.290 9.867 9.857 9.867 9.780 10.28 6,004,376 9.8961 -2.66%
2025-09-02 0 10.54 10.52 10.54 10.38 10.77 8,526,400 89,694,166 10.520 10.14 10.12 10.14 9.982 10.36 8,865,979 10.117 -1.59%
2025-09-01 0 10.71 10.68 10.71 10.59 11.06 9,027,800 96,890,375 10.732 10.30 10.27 10.30 10.18 10.64 9,387,349 10.321 -1.38%
2025-08-29 0 10.86 10.84 10.86 10.84 11.35 9,640,600 107,005,916 11.100 10.44 10.42 10.44 10.42 10.92 10,024,554 10.674 -1.18%
2025-08-28 0 10.99 10.99 11.00 10.66 11.10 8,940,800 97,191,256 10.871 10.57 10.57 10.58 10.25 10.67 9,296,884 10.454 2.04%
2025-08-27 0 10.77 10.76 10.77 10.71 11.37 16,576,670 182,989,552 11.039 10.36 10.35 10.36 10.30 10.93 17,236,866 10.616 -4.18%
2025-08-26 0 11.24 11.22 11.24 11.21 11.69 12,269,000 140,100,150 11.419 10.81 10.79 10.81 10.78 11.24 12,757,635 10.982 -3.85%
2025-08-25 0 11.69 11.64 11.69 11.50 12.19 30,151,200 354,701,878 11.764 11.24 11.19 11.24 11.06 11.72 31,352,026 11.314 -2.01%
2025-08-22 0 11.93 11.93 11.94 11.19 12.22 44,457,600 525,152,142 11.812 11.47 11.47 11.48 10.76 11.75 46,228,205 11.360 5.76%
2025-08-21 0 11.28 11.23 11.28 11.01 11.58 7,376,200 82,917,718 11.241 10.85 10.80 10.85 10.59 11.14 7,669,971 10.811 0.53%
2025-08-20 0 11.22 11.20 11.22 10.95 11.29 5,516,600 61,259,288 11.105 10.79 10.77 10.79 10.53 10.86 5,736,309 10.679 -0.62%
2025-08-19 0 11.29 11.28 11.29 11.26 11.75 8,959,800 102,550,300 11.446 10.86 10.85 10.86 10.83 11.30 9,316,640 11.007 -3.09%
2025-08-18 0 11.65 11.64 11.65 11.55 11.96 17,742,000 208,395,220 11.746 11.20 11.19 11.20 11.11 11.50 18,448,607 11.296 -0.26%
2025-08-15 0 11.68 11.67 11.68 11.10 11.87 17,830,400 208,066,599 11.669 11.23 11.22 11.23 10.67 11.42 18,540,528 11.222 4.01%
2025-08-14 0 11.23 11.22 11.23 11.00 11.57 8,451,400 95,403,904 11.289 10.80 10.79 10.80 10.58 11.13 8,787,992 10.856 0.36%
2025-08-13 0 11.19 11.18 11.19 10.87 11.36 9,260,800 103,304,410 11.155 10.76 10.75 10.76 10.45 10.92 9,629,628 10.728 1.45%
2025-08-12 0 11.03 11.01 11.03 10.55 11.03 5,705,200 61,892,627 10.848 10.61 10.59 10.61 10.15 10.61 5,932,420 10.433 3.28%
2025-08-11 0 10.68 10.65 10.68 10.40 10.79 4,684,000 49,694,103 10.609 10.27 10.24 10.27 10.00 10.38 4,870,549 10.203 2.20%
2025-08-08 0 10.45 10.44 10.45 10.34 10.64 4,025,000 42,250,588 10.497 10.05 10.04 10.05 9.944 10.23 4,185,303 10.095 -1.79%
2025-08-07 0 10.64 10.60 10.64 10.47 10.86 6,533,400 69,585,884 10.651 10.23 10.19 10.23 10.07 10.44 6,793,605 10.243 -0.56%
2025-08-06 0 10.70 10.63 10.70 10.53 10.72 3,086,518 32,806,696 10.629 10.29 10.22 10.29 10.13 10.31 3,209,444 10.222 0.19%
2025-08-05 0 10.68 10.65 10.68 10.41 10.72 5,545,800 58,802,820 10.603 10.27 10.24 10.27 10.01 10.31 5,766,672 10.197 2.89%
2025-08-04 0 10.38 10.38 10.39 10.04 10.44 4,928,400 50,726,570 10.293 9.982 9.982 9.992 9.655 10.04 5,124,682 9.8985 0.39%
2025-08-01 0 10.34 10.32 10.34 10.16 10.56 7,436,500 77,029,978 10.358 9.944 9.925 9.944 9.771 10.16 7,732,672 9.9616 -1.15%
2025-07-31 0 10.46 10.42 10.46 10.40 11.08 11,381,200 120,751,824 10.610 10.06 10.02 10.06 10.00 10.66 11,834,477 10.203 -5.08%
2025-07-30 0 11.02 11.00 11.02 10.68 11.20 11,847,400 130,120,774 10.983 10.60 10.58 10.60 10.27 10.77 12,319,244 10.562 -1.61%
2025-07-29 0 11.20 11.18 11.20 10.60 11.34 15,674,000 172,247,107 10.989 10.77 10.75 10.77 10.19 10.91 16,298,246 10.568 1.08%
2025-07-28 0 11.08 11.06 11.08 10.94 11.60 14,554,600 163,747,867 11.251 10.66 10.64 10.66 10.52 11.16 15,134,263 10.820 -0.36%
2025-07-25 0 11.12 11.10 11.12 10.80 11.30 16,339,800 181,115,386 11.084 10.69 10.67 10.69 10.39 10.87 16,990,562 10.660 1.28%
2025-07-24 0 10.98 10.94 10.98 10.40 11.08 17,311,100 186,748,466 10.788 10.56 10.52 10.56 10.00 10.66 18,000,546 10.375 4.77%
2025-07-23 0 10.48 10.46 10.48 10.18 10.66 18,994,500 198,482,583 10.449 10.08 10.06 10.08 9.790 10.25 19,750,991 10.049 1.95%
2025-07-22 0 10.28 10.26 10.28 9.990 10.40 12,122,600 123,272,030 10.169 9.886 9.867 9.886 9.607 10.00 12,605,405 9.7793 -1.15%
2025-07-21 0 10.40 10.38 10.40 9.920 10.46 13,943,600 143,321,149 10.279 10.00 9.982 10.00 9.540 10.06 14,498,929 9.8849 3.38%
2025-07-18 0 10.06 10.02 10.06 9.750 10.12 11,415,000 113,430,722 9.9370 9.675 9.636 9.675 9.377 9.732 11,869,623 9.5564 2.76%
2025-07-17 0 9.790 9.750 9.790 9.590 9.840 6,465,000 62,827,061 9.7180 9.415 9.377 9.415 9.223 9.463 6,722,480 9.3458 0.00%
2025-07-16 0 9.790 9.730 9.790 9.430 9.850 10,546,000 102,045,262 9.6762 9.415 9.357 9.415 9.069 9.473 10,966,014 9.3056 1.03%
2025-07-15 0 9.690 9.680 9.690 9.410 9.880 14,060,000 135,084,288 9.6077 9.319 9.309 9.319 9.050 9.502 14,619,965 9.2397 -0.10%
2025-07-14 0 9.700 9.680 9.700 9.530 9.970 12,738,400 123,453,834 9.6915 9.328 9.309 9.328 9.165 9.588 13,245,730 9.3203 -0.21%
2025-07-11 0 9.720 9.630 9.720 9.140 9.980 37,267,304 362,790,719 9.7348 9.348 9.261 9.348 8.790 9.598 38,751,542 9.3620 6.11%
2025-07-10 0 9.160 9.150 9.160 8.780 9.220 12,315,400 111,671,926 9.0677 8.809 8.800 8.809 8.444 8.867 12,805,883 8.7204 3.50%
2025-07-09 0 8.850 8.840 8.850 8.750 9.060 7,977,800 70,941,798 8.8924 8.511 8.501 8.511 8.415 8.713 8,295,530 8.5518 -1.67%
2025-07-08 0 9.000 8.980 9.000 8.750 9.000 8,012,000 71,221,232 8.8893 8.655 8.636 8.655 8.415 8.655 8,331,092 8.5488 2.39%
2025-07-07 0 8.790 8.760 8.790 8.660 8.830 5,082,600 44,420,900 8.7398 8.453 8.424 8.453 8.328 8.492 5,285,024 8.4051 0.00%
2025-07-04 0 8.790 8.780 8.790 8.620 9.080 12,341,200 109,422,051 8.8664 8.453 8.444 8.453 8.290 8.732 12,832,711 8.5268 -0.68%
2025-07-03 0 8.850 8.820 8.850 8.590 8.880 10,989,800 96,301,836 8.7628 8.511 8.482 8.511 8.261 8.540 11,427,489 8.4272 2.79%
2025-07-02 0 8.610 8.600 8.610 8.560 8.820 6,302,000 54,284,484 8.6139 8.280 8.271 8.280 8.232 8.482 6,552,989 8.2839 -1.15%
2025-06-30 0 8.710 8.700 8.710 8.600 8.910 7,370,400 64,258,255 8.7184 8.376 8.367 8.376 8.271 8.569 7,663,940 8.3845 -0.70%
2025-06-27 0 8.890 8.880 8.890 8.780 9.330 17,762,800 160,232,432 9.0207 8.435 8.426 8.435 8.331 8.853 18,720,247 8.5593 -1.11%
2025-06-26 0 8.990 8.960 8.990 8.910 9.790 35,285,800 325,608,848 9.2278 8.530 8.502 8.530 8.454 9.289 37,187,767 8.7558 -4.67%
2025-06-25 0 9.430 9.420 9.430 8.670 9.490 33,793,342 309,669,663 9.1636 8.948 8.938 8.948 8.227 9.005 35,614,863 8.6950 9.02%
2025-06-24 0 8.650 8.630 8.650 8.270 8.720 12,944,700 110,680,506 8.5503 8.208 8.189 8.208 7.847 8.274 13,642,442 8.1130 5.75%
2025-06-23 0 8.180 8.180 8.190 7.860 8.340 7,039,200 57,320,789 8.1431 7.762 7.762 7.771 7.458 7.913 7,418,625 7.7266 2.63%
2025-06-20 0 7.970 7.970 7.980 7.850 8.090 7,991,157 63,637,231 7.9635 7.562 7.562 7.572 7.449 7.676 8,421,895 7.5562 0.50%
2025-06-19 0 7.930 7.910 7.930 7.850 8.410 7,318,400 58,821,900 8.0375 7.524 7.505 7.524 7.449 7.980 7,712,875 7.6265 -5.03%
2025-06-18 0 8.350 8.350 8.360 8.280 8.720 8,419,800 70,705,825 8.3976 7.923 7.923 7.932 7.857 8.274 8,873,642 7.9681 -4.24%
2025-06-17 0 8.720 8.710 8.720 8.580 8.800 6,088,800 52,844,833 8.6790 8.274 8.265 8.274 8.141 8.350 6,416,997 8.2351 -0.23%
2025-06-16 0 8.740 8.740 8.750 8.200 8.760 9,614,600 82,656,919 8.5970 8.293 8.293 8.302 7.781 8.312 10,132,844 8.1573 5.43%
2025-06-13 0 8.290 8.290 8.340 8.290 8.520 8,813,200 73,927,355 8.3883 7.866 7.866 7.913 7.866 8.084 9,288,247 7.9592 -2.36%
2025-06-12 0 8.490 8.490 8.500 8.390 8.690 11,850,400 101,006,404 8.5235 8.056 8.056 8.065 7.961 8.246 12,489,158 8.0875 0.00%
2025-06-11 0 8.490 8.480 8.490 7.880 8.770 23,085,300 194,627,740 8.4308 8.056 8.046 8.056 7.477 8.321 24,329,639 7.9996 6.26%
2025-06-10 0 7.990 7.980 7.990 7.780 8.080 7,490,600 59,546,351 7.9495 7.581 7.572 7.581 7.382 7.667 7,894,357 7.5429 0.00%
2025-06-09 0 7.990 7.990 8.000 7.700 8.100 15,617,200 124,271,707 7.9574 7.581 7.581 7.591 7.306 7.686 16,458,995 7.5504 5.27%
2025-06-06 0 7.590 7.590 7.600 7.550 7.850 5,531,600 42,176,080 7.6246 7.202 7.202 7.211 7.164 7.449 5,829,763 7.2346 -1.94%
2025-06-05 0 7.740 7.740 7.760 7.570 7.850 18,447,600 142,151,432 7.7057 7.344 7.344 7.363 7.183 7.449 19,441,958 7.3116 2.52%
2025-06-04 0 7.550 7.550 7.560 7.210 7.880 38,176,400 291,188,132 7.6274 7.164 7.164 7.173 6.841 7.477 40,234,176 7.2373 4.72%
2025-06-03 0 7.210 7.200 7.210 7.040 7.500 9,927,500 72,314,094 7.2842 6.841 6.832 6.841 6.680 7.116 10,462,610 6.9117 4.34%
2025-06-02 0 6.910 6.910 6.960 6.760 7.120 1,124,800 7,696,181 6.8423 6.557 6.557 6.604 6.414 6.756 1,185,429 6.4923 -2.95%
2025-05-30 0 7.120 7.100 7.120 7.050 7.180 2,830,600 20,070,610 7.0906 6.756 6.737 6.756 6.689 6.813 2,983,174 6.7279 -0.84%
2025-05-29 0 7.180 7.170 7.180 7.030 7.180 2,948,600 21,052,404 7.1398 6.813 6.803 6.813 6.670 6.813 3,107,535 6.7746 2.28%
2025-05-28 0 7.020 7.020 7.030 7.010 7.070 731,200 5,141,272 7.0313 6.661 6.661 6.670 6.651 6.708 770,613 6.6717 -0.14%
2025-05-27 0 7.030 7.020 7.030 6.990 7.110 2,436,200 17,129,145 7.0311 6.670 6.661 6.670 6.632 6.746 2,567,516 6.6715 -0.71%
2025-05-26 0 7.080 7.080 7.100 7.060 7.190 1,004,170 7,137,906 7.1083 6.718 6.718 6.737 6.699 6.822 1,058,297 6.7447 -0.28%
2025-05-23 0 7.100 7.100 7.110 7.050 7.230 1,830,570 13,072,800 7.1414 6.737 6.737 6.746 6.689 6.860 1,929,241 6.7761 -0.42%
2025-05-22 0 7.130 7.100 7.130 7.050 7.240 1,541,600 10,955,617 7.1067 6.765 6.737 6.765 6.689 6.870 1,624,695 6.7432 -0.83%
2025-05-21 0 7.190 7.180 7.190 7.160 7.240 1,494,400 10,757,773 7.1987 6.822 6.813 6.822 6.794 6.870 1,574,951 6.8305 0.00%
2025-05-20 0 7.190 7.190 7.200 7.100 7.240 1,527,000 10,959,012 7.1768 6.822 6.822 6.832 6.737 6.870 1,609,308 6.8098 0.00%
2025-05-19 0 7.190 7.140 7.190 7.110 7.240 1,469,600 10,538,623 7.1711 6.822 6.775 6.822 6.746 6.870 1,548,814 6.8043 0.42%
2025-05-16 0 7.160 7.160 7.200 7.160 7.300 1,403,400 10,127,315 7.2163 6.794 6.794 6.832 6.794 6.927 1,479,046 6.8472 -1.38%
2025-05-15 0 7.260 7.250 7.260 7.260 7.450 1,669,731 12,229,357 7.3241 6.889 6.879 6.889 6.889 7.069 1,759,732 6.9496 -1.76%
2025-05-14 0 7.390 7.390 7.400 7.110 7.560 5,941,200 43,750,551 7.3639 7.012 7.012 7.022 6.746 7.173 6,261,441 6.9873 3.65%
2025-05-13 0 7.130 7.130 7.140 7.130 7.300 1,826,800 13,113,841 7.1786 6.765 6.765 6.775 6.765 6.927 1,925,268 6.8114 -2.06%
2025-05-12 0 7.280 7.280 7.290 6.980 7.320 4,565,200 32,831,725 7.1917 6.908 6.908 6.917 6.623 6.946 4,811,272 6.8239 4.90%
2025-05-09 0 6.940 6.920 6.940 6.910 7.040 1,245,600 8,681,119 6.9694 6.585 6.566 6.585 6.557 6.680 1,312,740 6.6130 -1.14%
2025-05-08 0 7.020 7.020 7.050 7.010 7.140 1,844,400 13,048,622 7.0747 6.661 6.661 6.689 6.651 6.775 1,943,816 6.7129 0.14%
2025-05-07 0 7.010 7.000 7.010 7.000 7.360 5,442,975 38,951,644 7.1563 6.651 6.642 6.651 6.642 6.984 5,736,361 6.7903 0.57%
2025-05-06 0 6.970 6.970 6.990 6.730 7.010 3,716,000 25,771,628 6.9353 6.614 6.614 6.632 6.386 6.651 3,916,299 6.5806 0.58%
2025-05-02 0 6.930 6.930 6.950 6.770 6.950 580,600 3,995,515 6.8817 6.576 6.576 6.595 6.424 6.595 611,895 6.5297 2.51%
2025-04-30 0 6.760 6.760 6.800 6.760 6.900 4,503,800 30,731,352 6.8234 6.414 6.414 6.452 6.414 6.547 4,746,563 6.4744 -1.17%
2025-04-29 0 6.840 6.820 6.840 6.780 6.870 1,577,000 10,760,594 6.8235 6.490 6.471 6.490 6.433 6.519 1,662,003 6.4745 0.29%
2025-04-28 0 6.820 6.800 6.820 6.750 6.860 1,310,400 8,907,333 6.7974 6.471 6.452 6.471 6.405 6.509 1,381,033 6.4498 -0.87%
2025-04-25 0 6.880 6.870 6.880 6.790 6.930 2,222,200 15,250,945 6.8630 6.528 6.519 6.528 6.443 6.576 2,341,981 6.5120 1.18%
2025-04-24 0 6.800 6.790 6.800 6.740 6.870 1,129,400 7,669,530 6.7908 6.452 6.443 6.452 6.395 6.519 1,190,277 6.4435 -0.15%
2025-04-23 0 6.810 6.810 6.860 6.790 6.910 1,785,225 12,220,449 6.8453 6.462 6.462 6.509 6.443 6.557 1,881,452 6.4952 0.44%
2025-04-22 0 6.780 6.760 6.780 6.680 6.800 1,794,166 12,124,355 6.7577 6.433 6.414 6.433 6.338 6.452 1,890,875 6.4120 1.65%
2025-04-17 0 6.670 6.670 6.710 6.650 6.750 1,326,800 8,882,590 6.6947 6.329 6.329 6.367 6.310 6.405 1,398,317 6.3523 -0.15%
2025-04-16 0 6.680 6.650 6.680 6.580 6.830 1,775,000 11,820,263 6.6593 6.338 6.310 6.338 6.243 6.481 1,870,676 6.3187 -2.34%
2025-04-15 0 6.840 6.820 6.840 6.740 6.900 1,261,757 8,577,408 6.7980 6.490 6.471 6.490 6.395 6.547 1,329,768 6.4503 -0.15%
2025-04-14 0 6.850 6.850 6.870 6.840 6.970 1,858,600 12,832,215 6.9042 6.500 6.500 6.519 6.490 6.614 1,958,782 6.5511 0.88%
2025-04-11 0 6.790 6.790 6.810 6.650 6.980 4,323,800 29,527,013 6.8289 6.443 6.443 6.462 6.310 6.623 4,556,861 6.4797 1.34%
2025-04-10 0 6.700 6.700 6.740 6.700 7.030 3,909,800 26,888,190 6.8771 6.357 6.357 6.395 6.357 6.670 4,120,545 6.5254 0.30%
2025-04-09 0 6.680 6.670 6.680 6.180 6.740 5,810,200 37,881,147 6.5198 6.338 6.329 6.338 5.864 6.395 6,123,380 6.1863 2.77%
2025-04-08 0 6.500 6.440 6.500 6.290 6.530 6,957,600 44,658,894 6.4187 6.168 6.111 6.168 5.968 6.196 7,332,627 6.0904 3.34%
2025-04-07 0 6.290 6.220 6.290 6.010 7.070 13,139,000 83,800,801 6.3780 5.968 5.902 5.968 5.703 6.708 13,847,215 6.0518 -15.46%
2025-04-03 0 7.440 7.420 7.440 7.350 7.480 1,711,200 12,660,448 7.3986 7.059 7.041 7.059 6.974 7.097 1,803,437 7.0202 -0.40%
2025-04-02 0 7.470 7.460 7.470 7.390 7.540 2,265,800 16,945,131 7.4787 7.088 7.078 7.088 7.012 7.154 2,387,931 7.0962 0.81%
2025-04-01 0 7.410 7.410 7.450 7.350 7.500 2,252,400 16,705,292 7.4167 7.031 7.031 7.069 6.974 7.116 2,373,808 7.0373 0.68%
2025-03-31 0 7.360 7.350 7.360 7.300 7.600 3,870,600 28,644,278 7.4005 6.984 6.974 6.984 6.927 7.211 4,079,232 7.0220 -3.79%
2025-03-28 0 7.650 7.620 7.660 7.580 7.780 2,476,800 18,960,296 7.6552 7.259 7.230 7.268 7.192 7.382 2,610,304 7.2636 -1.03%
2025-03-27 0 7.730 7.730 7.740 7.670 7.810 2,041,800 15,839,869 7.7578 7.335 7.335 7.344 7.278 7.411 2,151,857 7.3610 -0.13%
2025-03-26 0 7.740 7.730 7.740 7.670 7.810 2,466,800 19,083,729 7.7362 7.344 7.335 7.344 7.278 7.411 2,599,765 7.3406 0.00%
2025-03-25 0 7.740 7.740 7.750 7.730 7.880 2,210,200 17,222,471 7.7923 7.344 7.344 7.354 7.335 7.477 2,329,334 7.3937 -1.78%
2025-03-24 0 7.880 7.860 7.880 7.740 7.890 2,414,600 18,898,186 7.8266 7.477 7.458 7.477 7.344 7.486 2,544,751 7.4263 0.38%
2025-03-21 0 7.850 7.820 7.850 7.820 8.120 3,642,999 28,828,362 7.9134 7.449 7.420 7.449 7.420 7.705 3,839,363 7.5086 -2.61%
2025-03-20 0 8.060 8.040 8.060 8.030 8.200 3,105,400 25,195,954 8.1136 7.648 7.629 7.648 7.619 7.781 3,272,787 7.6986 -1.10%
2025-03-19 0 8.150 8.140 8.150 8.070 8.210 2,695,000 21,986,025 8.1581 7.733 7.724 7.733 7.657 7.790 2,840,265 7.7408 -0.61%
2025-03-18 0 8.200 8.190 8.200 8.100 8.270 3,567,400 29,203,320 8.1862 7.781 7.771 7.781 7.686 7.847 3,759,689 7.7675 0.12%
2025-03-17 0 8.190 8.180 8.190 8.130 8.300 2,671,600 21,895,765 8.1957 7.771 7.762 7.771 7.714 7.875 2,815,604 7.7766 0.12%
2025-03-14 0 8.180 8.170 8.180 7.880 8.310 10,915,400 89,257,126 8.1772 7.762 7.752 7.762 7.477 7.885 11,503,759 7.7590 3.28%
2025-03-13 0 7.920 7.910 7.920 7.780 8.110 3,580,800 28,274,584 7.8962 7.515 7.505 7.515 7.382 7.695 3,773,811 7.4923 -0.75%
2025-03-12 0 7.980 7.980 7.990 7.900 8.250 6,696,400 53,921,003 8.0522 7.572 7.572 7.581 7.496 7.828 7,057,348 7.6404 0.88%
2025-03-11 0 7.910 7.890 7.910 7.720 7.920 3,986,800 31,071,410 7.7936 7.505 7.486 7.505 7.325 7.515 4,201,696 7.3950 0.00%
2025-03-10 0 7.910 7.910 7.920 7.770 7.950 2,831,200 22,270,097 7.8660 7.505 7.505 7.515 7.373 7.543 2,983,807 7.4637 0.25%
2025-03-07 0 7.890 7.880 7.890 7.870 8.020 4,272,400 33,946,308 7.9455 7.486 7.477 7.486 7.467 7.610 4,502,690 7.5391 -1.25%
2025-03-06 0 7.990 7.990 8.000 7.850 8.060 9,119,500 72,877,284 7.9914 7.581 7.581 7.591 7.449 7.648 9,611,057 7.5827 2.44%
2025-03-05 0 7.800 7.800 7.810 7.650 7.860 4,259,400 33,058,011 7.7612 7.401 7.401 7.411 7.259 7.458 4,488,989 7.3642 1.96%
2025-03-04 0 7.650 7.630 7.650 7.530 7.680 2,651,800 20,201,558 7.6181 7.259 7.240 7.259 7.145 7.287 2,794,737 7.2284 0.26%
2025-03-03 0 7.630 7.620 7.630 7.550 7.870 3,674,509 28,402,737 7.7297 7.240 7.230 7.240 7.164 7.467 3,872,572 7.3343 -0.65%
2025-02-28 0 7.680 7.680 7.700 7.620 8.200 8,793,800 69,346,460 7.8858 7.287 7.287 7.306 7.230 7.781 9,267,801 7.4825 -4.71%
2025-02-27 0 8.060 8.020 8.060 7.800 8.160 12,558,803 99,992,281 7.9619 7.648 7.610 7.648 7.401 7.743 13,235,745 7.5547 -2.30%
2025-02-26 0 8.250 8.230 8.250 7.660 8.260 15,774,800 127,242,807 8.0662 7.828 7.809 7.828 7.268 7.838 16,625,090 7.6537 8.13%
2025-02-25 0 7.630 7.630 7.640 7.630 7.820 3,964,600 30,563,085 7.7090 7.240 7.240 7.249 7.240 7.420 4,178,299 7.3147 -3.78%
2025-02-24 0 7.930 7.910 7.930 7.750 8.040 6,583,410 52,210,822 7.9307 7.524 7.505 7.524 7.354 7.629 6,938,268 7.5251 0.51%
2025-02-21 0 7.890 7.880 7.890 7.490 7.910 8,644,241 67,129,506 7.7658 7.486 7.477 7.486 7.107 7.505 9,110,181 7.3686 4.09%
2025-02-20 0 7.580 7.580 7.600 7.560 7.740 2,851,400 21,761,139 7.6317 7.192 7.192 7.211 7.173 7.344 3,005,096 7.2414 -2.07%
2025-02-19 0 7.740 7.740 7.750 7.510 7.810 4,221,131 32,488,405 7.6966 7.344 7.344 7.354 7.126 7.411 4,448,657 7.3030 1.44%
2025-02-18 0 7.630 7.630 7.640 7.530 7.820 3,062,131 23,495,721 7.6730 7.240 7.240 7.249 7.145 7.420 3,227,185 7.2806 -1.80%
2025-02-17 0 7.770 7.760 7.770 7.690 7.990 5,079,400 39,793,214 7.8342 7.373 7.363 7.373 7.297 7.581 5,353,189 7.4336 0.91%
2025-02-14 0 7.700 7.700 7.710 7.440 7.710 4,998,800 37,995,652 7.6010 7.306 7.306 7.316 7.059 7.316 5,268,244 7.2122 3.22%
2025-02-13 0 7.460 7.460 7.480 7.460 7.870 4,320,800 33,182,440 7.6797 7.078 7.078 7.097 7.078 7.467 4,553,699 7.2869 -3.99%
2025-02-12 0 7.770 7.770 7.790 7.550 7.790 3,767,800 28,911,795 7.6734 7.373 7.373 7.392 7.164 7.392 3,970,891 7.2809 2.51%
2025-02-11 0 7.580 7.580 7.600 7.580 7.830 2,471,400 18,879,215 7.6391 7.192 7.192 7.211 7.192 7.430 2,604,613 7.2484 -2.32%
2025-02-10 0 7.760 7.750 7.760 7.640 7.800 2,872,600 22,212,876 7.7327 7.363 7.354 7.363 7.249 7.401 3,027,438 7.3372 0.65%
2025-02-07 0 7.710 7.710 7.720 7.480 7.870 6,534,200 50,322,117 7.7013 7.316 7.316 7.325 7.097 7.467 6,886,405 7.3075 2.25%
2025-02-06 0 7.540 7.520 7.540 7.370 7.580 2,649,800 19,842,312 7.4882 7.154 7.135 7.154 6.993 7.192 2,792,629 7.1052 1.21%
2025-02-05 0 7.450 7.450 7.490 7.430 7.660 2,169,400 16,230,087 7.4814 7.069 7.069 7.107 7.050 7.268 2,286,335 7.0987 -2.61%
2025-02-04 0 7.650 7.640 7.660 7.330 7.700 1,066,001 8,103,749 7.6020 7.259 7.249 7.268 6.955 7.306 1,123,460 7.2132 2.82%
2025-02-03 0 7.440 7.400 7.440 7.110 7.520 714,200 5,175,864 7.2471 7.059 7.022 7.059 6.746 7.135 752,697 6.8764 -1.33%
2025-01-28 0 7.540 7.540 7.560 7.010 7.700 299,000 2,243,865 7.5046 7.154 7.154 7.173 6.651 7.306 315,117 7.1207 -0.40%
2025-01-27 0 7.570 7.570 7.590 7.570 7.730 2,434,000 18,612,933 7.6471 7.183 7.183 7.202 7.183 7.335 2,565,197 7.2559 -0.79%
2025-01-24 0 7.630 7.620 7.630 7.520 7.680 2,238,200 17,076,603 7.6296 7.240 7.230 7.240 7.135 7.287 2,358,843 7.2394 1.60%
2025-01-23 0 7.510 7.500 7.510 7.450 7.780 4,159,600 31,716,030 7.6248 7.126 7.116 7.126 7.069 7.382 4,383,810 7.2348 1.49%
2025-01-22 0 7.400 7.380 7.400 7.340 7.500 1,434,400 10,594,307 7.3859 7.022 7.003 7.022 6.965 7.116 1,511,717 7.0081 -1.33%
2025-01-21 0 7.500 7.480 7.500 7.420 7.600 2,019,800 15,151,730 7.5016 7.116 7.097 7.116 7.041 7.211 2,128,671 7.1179 0.94%
2025-01-20 0 7.430 7.430 7.450 7.400 7.600 2,482,400 18,576,487 7.4833 7.050 7.050 7.069 7.022 7.211 2,616,206 7.1005 0.68%
2025-01-17 0 7.380 7.380 7.420 7.270 7.460 1,641,600 12,159,801 7.4073 7.003 7.003 7.041 6.898 7.078 1,730,085 7.0284 -0.14%
2025-01-16 0 7.390 7.370 7.390 7.310 7.580 2,545,200 18,949,884 7.4453 7.012 6.993 7.012 6.936 7.192 2,682,391 7.0646 0.00%
2025-01-15 0 7.390 7.380 7.390 7.350 7.470 1,161,600 8,611,743 7.4137 7.012 7.003 7.012 6.974 7.088 1,224,212 7.0345 -1.07%
2025-01-14 0 7.470 7.450 7.470 7.130 7.470 3,684,554 27,159,112 7.3711 7.088 7.069 7.088 6.765 7.088 3,883,158 6.9941 4.48%
2025-01-13 0 7.150 7.110 7.150 6.960 7.180 2,148,154 15,238,231 7.0936 6.784 6.746 6.784 6.604 6.813 2,263,943 6.7308 0.70%
2025-01-10 0 7.100 7.030 7.100 7.020 7.200 1,905,400 13,477,530 7.0733 6.737 6.670 6.737 6.661 6.832 2,008,104 6.7116 -1.25%
2025-01-09 0 7.190 7.140 7.190 7.080 7.220 1,682,200 12,061,073 7.1698 6.822 6.775 6.822 6.718 6.851 1,772,874 6.8031 0.56%
2025-01-08 0 7.150 7.150 7.160 7.050 7.380 4,296,400 30,860,392 7.1828 6.784 6.784 6.794 6.689 7.003 4,527,984 6.8155 -1.65%
2025-01-07 0 7.270 7.270 7.280 7.140 7.380 1,756,800 12,755,467 7.2606 6.898 6.898 6.908 6.775 7.003 1,851,495 6.8893 -0.41%
2025-01-06 0 7.300 7.300 7.330 7.220 7.420 2,249,000 16,440,878 7.3103 6.927 6.927 6.955 6.851 7.041 2,370,225 6.9364 -0.27%
2025-01-03 0 7.320 7.310 7.320 7.270 7.540 3,300,400 24,373,582 7.3850 6.946 6.936 6.946 6.898 7.154 3,478,297 7.0073 -1.61%
2025-01-02 0 7.440 7.440 7.450 7.430 7.960 5,756,200 43,871,944 7.6217 7.059 7.059 7.069 7.050 7.553 6,066,469 7.2319 -7.00%
2024-12-31 0 8.000 7.980 8.000 7.950 8.180 2,241,200 17,999,688 8.0313 7.591 7.572 7.591 7.543 7.762 2,362,005 7.6205 -1.96%
2024-12-30 0 8.160 8.150 8.170 8.100 8.300 2,422,400 19,746,808 8.1518 7.743 7.733 7.752 7.686 7.875 2,552,972 7.7348 -0.97%
2024-12-27 0 8.240 8.210 8.240 7.980 8.310 5,513,400 45,024,408 8.1664 7.819 7.790 7.819 7.572 7.885 5,810,582 7.7487 1.60%
2024-12-24 0 8.110 8.050 8.110 8.020 8.160 1,319,800 10,701,644 8.1085 7.695 7.638 7.695 7.610 7.743 1,390,940 7.6938 1.00%
2024-12-23 0 8.030 7.980 8.030 7.960 8.170 3,278,610 26,362,427 8.0407 7.619 7.572 7.619 7.553 7.752 3,455,333 7.6295 0.12%
2024-12-20 0 8.020 8.020 8.100 8.020 8.180 3,319,831 26,815,322 8.0773 7.610 7.610 7.686 7.610 7.762 3,498,776 7.6642 -0.87%
2024-12-19 0 8.090 8.070 8.090 8.010 8.150 2,628,400 21,234,111 8.0787 7.676 7.657 7.676 7.600 7.733 2,770,075 7.6655 -1.58%
2024-12-18 0 8.220 8.160 8.220 8.110 8.250 3,220,500 26,306,986 8.1686 7.800 7.743 7.800 7.695 7.828 3,394,091 7.7508 0.61%
2024-12-17 0 8.170 8.130 8.170 8.100 8.340 3,931,900 32,112,838 8.1673 7.752 7.714 7.752 7.686 7.913 4,143,836 7.7495 0.25%
2024-12-16 0 8.150 8.150 8.160 8.140 8.480 4,386,600 36,049,061 8.2180 7.733 7.733 7.743 7.724 8.046 4,623,046 7.7977 -3.89%
2024-12-13 0 8.480 8.470 8.480 8.220 8.630 6,288,600 52,668,576 8.3752 8.046 8.037 8.046 7.800 8.189 6,627,567 7.9469 -2.19%
2024-12-12 0 8.670 8.650 8.670 8.480 8.930 8,378,610 73,091,777 8.7236 8.227 8.208 8.227 8.046 8.473 8,830,232 8.2774 1.40%
2024-12-11 0 8.550 8.510 8.550 8.500 8.750 8,137,600 70,178,098 8.6239 8.113 8.075 8.113 8.065 8.302 8,576,231 8.1829 -0.23%
2024-12-10 0 8.570 8.560 8.570 8.550 9.720 23,560,810 212,809,156 9.0323 8.132 8.122 8.132 8.113 9.223 24,830,780 8.5704 -5.82%
2024-12-09 0 9.100 9.060 9.100 8.350 9.140 15,014,400 130,552,700 8.6952 8.635 8.597 8.635 7.923 8.673 15,823,703 8.2505 7.82%
2024-12-06 0 8.440 8.430 8.440 8.260 8.580 7,808,400 66,238,923 8.4830 8.008 7.999 8.008 7.838 8.141 8,229,287 8.0492 0.60%
2024-12-05 0 8.390 8.380 8.390 8.120 8.450 8,910,000 74,184,162 8.3259 7.961 7.951 7.961 7.705 8.018 9,390,265 7.9001 2.82%
2024-12-04 0 8.160 8.160 8.190 8.070 8.330 3,056,600 24,998,386 8.1785 7.743 7.743 7.771 7.657 7.904 3,221,356 7.7602 -1.45%
2024-12-03 0 8.280 8.230 8.280 8.120 8.300 3,423,637 28,143,895 8.2205 7.857 7.809 7.857 7.705 7.875 3,608,177 7.8000 0.12%
2024-12-02 0 8.270 8.240 8.270 8.120 8.350 6,723,800 55,247,130 8.2167 7.847 7.819 7.847 7.705 7.923 7,086,225 7.7964 1.57%
2024-11-29 0 8.240 8.220 8.240 7.800 8.600 15,958,700 131,789,725 8.2582 7.726 7.707 7.726 7.313 8.063 17,021,070 7.7427 5.64%
2024-11-28 0 7.800 7.800 7.830 7.800 8.080 6,015,000 47,550,563 7.9053 7.313 7.313 7.341 7.313 7.576 6,415,418 7.4119 -3.23%
2024-11-27 0 8.060 8.030 8.060 7.580 8.100 12,394,600 97,001,462 7.8261 7.557 7.529 7.557 7.107 7.594 13,219,708 7.3376 5.91%
2024-11-26 0 7.610 7.610 7.620 7.440 7.860 14,126,600 108,728,250 7.6967 7.135 7.135 7.144 6.976 7.369 15,067,007 7.2163 1.74%
2024-11-25 0 7.480 7.480 7.500 7.350 7.720 14,707,600 111,111,299 7.5547 7.013 7.013 7.032 6.891 7.238 15,686,684 7.0832 -0.27%
2024-11-22 0 7.500 7.450 7.510 7.290 8.070 15,291,800 117,754,999 7.7005 7.032 6.985 7.041 6.835 7.566 16,309,774 7.2199 -4.82%
2024-11-21 0 7.880 7.850 7.880 7.730 8.100 9,998,400 79,261,450 7.9274 7.388 7.360 7.388 7.248 7.594 10,663,993 7.4326 1.03%
2024-11-20 0 7.800 7.790 7.800 7.710 7.940 4,310,200 33,626,908 7.8017 7.313 7.304 7.313 7.229 7.444 4,597,130 7.3148 0.52%
2024-11-19 0 7.760 7.740 7.760 7.610 7.850 4,244,600 32,834,805 7.7357 7.276 7.257 7.276 7.135 7.360 4,527,163 7.2528 1.44%
2024-11-18 0 7.650 7.650 7.660 7.570 7.860 5,919,249 45,610,651 7.7055 7.173 7.173 7.182 7.098 7.369 6,313,293 7.2245 -0.26%
2024-11-15 0 7.670 7.660 7.670 7.650 8.150 14,972,800 118,005,359 7.8813 7.191 7.182 7.191 7.173 7.641 15,969,539 7.3894 -2.91%
2024-11-14 0 7.900 7.890 7.900 7.850 8.530 17,577,800 144,091,991 8.1974 7.407 7.398 7.407 7.360 7.998 18,747,953 7.6857 -1.74%
2024-11-13 0 8.040 8.020 8.040 7.790 8.130 6,204,400 49,415,845 7.9646 7.538 7.519 7.538 7.304 7.623 6,617,427 7.4675 0.25%
2024-11-12 0 8.020 8.010 8.020 7.930 8.570 9,871,310 80,502,917 8.1552 7.519 7.510 7.519 7.435 8.035 10,528,443 7.6462 -4.86%
2024-11-11 0 8.430 8.380 8.430 8.130 8.430 6,649,400 55,282,460 8.3139 7.904 7.857 7.904 7.623 7.904 7,092,050 7.7950 -1.40%
2024-11-08 0 8.550 8.540 8.550 8.510 9.390 15,582,200 136,690,346 8.7722 8.016 8.007 8.016 7.979 8.804 16,619,506 8.2247 -4.15%
2024-11-07 0 8.920 8.920 8.940 8.070 8.980 20,002,800 172,457,749 8.6217 8.363 8.363 8.382 7.566 8.420 21,334,385 8.0836 8.78%
2024-11-06 0 8.200 8.200 8.210 8.050 8.680 16,169,600 135,321,217 8.3689 7.688 7.688 7.698 7.548 8.138 17,246,009 7.8465 -2.96%
2024-11-05 0 8.450 8.450 8.460 7.720 8.470 19,771,700 163,267,750 8.2576 7.923 7.923 7.932 7.238 7.941 21,087,901 7.7422 8.75%
2024-11-04 0 7.770 7.770 7.800 7.580 7.900 7,740,000 59,944,808 7.7448 7.285 7.285 7.313 7.107 7.407 8,255,251 7.2614 3.32%
2024-11-01 0 7.520 7.520 7.530 7.430 7.720 7,225,000 54,788,119 7.5831 7.051 7.051 7.060 6.966 7.238 7,705,968 7.1098 -1.44%
2024-10-31 0 7.630 7.610 7.630 7.420 8.050 15,992,610 123,909,297 7.7479 7.154 7.135 7.154 6.957 7.548 17,057,237 7.2643 -1.29%
2024-10-30 0 7.730 7.700 7.730 7.590 7.940 5,857,610 45,278,958 7.7299 7.248 7.219 7.248 7.116 7.444 6,247,551 7.2475 -1.53%
2024-10-29 0 7.850 7.820 7.850 7.740 8.100 7,070,900 55,931,840 7.9101 7.360 7.332 7.360 7.257 7.594 7,541,609 7.4164 0.38%
2024-10-28 0 7.820 7.820 7.830 7.650 7.920 4,830,200 37,595,098 7.7833 7.332 7.332 7.341 7.173 7.426 5,151,746 7.2975 0.51%
2024-10-25 0 7.780 7.760 7.780 7.560 7.890 8,316,400 64,430,668 7.7474 7.294 7.276 7.294 7.088 7.398 8,870,022 7.2639 1.97%
2024-10-24 0 7.630 7.620 7.630 7.510 7.830 7,074,000 54,098,079 7.6475 7.154 7.144 7.154 7.041 7.341 7,544,916 7.1701 -1.55%
2024-10-23 0 7.750 7.750 7.760 7.650 8.060 10,938,350 85,608,470 7.8265 7.266 7.266 7.276 7.173 7.557 11,666,515 7.3380 0.65%
2024-10-22 0 7.700 7.700 7.770 7.600 7.940 9,925,700 76,684,821 7.7259 7.219 7.219 7.285 7.126 7.444 10,586,453 7.2437 0.52%
2024-10-21 0 7.660 7.660 7.730 7.540 8.040 16,958,000 132,257,186 7.7991 7.182 7.182 7.248 7.069 7.538 18,086,893 7.3123 -1.92%
2024-10-18 0 7.810 7.810 7.820 6.950 8.260 32,889,200 249,933,192 7.5992 7.323 7.323 7.332 6.516 7.744 35,078,632 7.1249 13.19%
2024-10-17 0 6.900 6.900 6.910 6.900 7.610 13,608,446 99,395,485 7.3040 6.469 6.469 6.479 6.469 7.135 14,514,360 6.8481 -4.03%
2024-10-16 0 7.190 7.170 7.190 6.890 7.350 11,993,500 85,671,586 7.1432 6.741 6.722 6.741 6.460 6.891 12,791,907 6.6973 3.01%
2024-10-15 0 6.980 6.980 7.030 6.940 7.570 14,643,000 106,478,163 7.2716 6.544 6.544 6.591 6.507 7.098 15,617,784 6.8178 -5.80%
2024-10-14 0 7.410 7.410 7.440 7.120 7.830 22,437,500 165,578,620 7.3795 6.948 6.948 6.976 6.676 7.341 23,931,163 6.9190 -4.02%
2024-10-10 0 7.720 7.720 7.790 7.640 8.480 26,370,000 209,903,982 7.9600 7.238 7.238 7.304 7.163 7.951 28,125,450 7.4631 -3.02%
2024-10-09 0 7.960 7.960 7.980 7.640 9.710 60,885,800 519,718,578 8.5360 7.463 7.463 7.482 7.163 9.104 64,938,965 8.0032 -13.85%
2024-10-08 0 9.240 9.230 9.240 8.590 13.52 77,450,400 822,703,966 10.622 8.663 8.654 8.663 8.054 12.68 82,606,269 9.9593 -29.25%
2024-10-07 0 13.06 13.04 13.06 11.90 13.30 47,905,150 606,493,085 12.660 12.24 12.23 12.24 11.16 12.47 51,094,193 11.870 10.87%
2024-10-04 0 11.78 11.76 11.78 10.30 12.80 32,736,444 388,705,673 11.874 11.04 11.03 11.04 9.657 12.00 34,915,707 11.133 14.81%
2024-10-03 0 10.26 10.26 10.28 8.830 11.22 33,781,254 338,892,426 10.032 9.620 9.620 9.638 8.279 10.52 36,030,070 9.4058 -0.39%
2024-10-02 0 10.30 10.28 10.30 8.510 10.60 37,888,000 372,718,649 9.8374 9.657 9.638 9.657 7.979 9.938 40,410,202 9.2234 27.16%
2024-09-30 0 8.100 7.900 8.100 6.600 8.100 44,674,200 331,330,714 7.4166 7.594 7.407 7.594 6.188 7.594 47,648,159 6.9537 25.58%
2024-09-27 0 6.450 6.410 6.450 5.870 6.450 20,810,200 128,571,449 6.1783 6.047 6.010 6.047 5.504 6.047 22,195,534 5.7927 11.21%
2024-09-26 0 5.800 5.770 5.800 5.370 5.800 6,862,000 38,569,636 5.6208 5.438 5.410 5.438 5.035 5.438 7,318,803 5.2699 7.41%
2024-09-25 0 5.400 5.390 5.400 5.380 5.610 6,454,600 35,597,290 5.5150 5.063 5.054 5.063 5.044 5.260 6,884,282 5.1708 -0.37%
2024-09-24 0 5.420 5.420 5.430 5.110 5.440 6,742,000 35,917,990 5.3275 5.082 5.082 5.091 4.791 5.100 7,190,815 4.9950 6.69%
2024-09-23 0 5.080 5.060 5.080 5.010 5.130 890,885 4,530,038 5.0849 4.763 4.744 4.763 4.697 4.810 950,191 4.7675 0.40%
2024-09-20 0 5.060 5.060 5.070 4.970 5.060 1,425,200 7,159,368 5.0234 4.744 4.744 4.754 4.660 4.744 1,520,075 4.7099 1.20%
2024-09-19 0 5.000 4.990 5.000 4.900 5.010 1,345,000 6,693,662 4.9767 4.688 4.679 4.688 4.594 4.697 1,434,537 4.6661 2.04%
2024-09-17 0 4.900 4.880 4.900 4.880 4.970 42,600 208,562 4.8958 4.594 4.575 4.594 4.575 4.660 45,436 4.5902 0.41%
2024-09-16 0 4.880 4.850 4.880 4.830 5.000 42,800 209,034 4.8840 4.575 4.547 4.575 4.529 4.688 45,649 4.5791 -0.20%
2024-09-13 0 4.890 4.880 4.890 4.870 4.930 284,600 1,392,300 4.8921 4.585 4.575 4.585 4.566 4.622 303,546 4.5868 0.62%
2024-09-12 0 4.860 4.850 4.860 4.830 4.900 718,800 3,498,026 4.8665 4.557 4.547 4.557 4.529 4.594 766,650 4.5627 0.00%
2024-09-11 0 4.860 4.840 4.860 4.830 4.900 406,400 1,973,330 4.8556 4.557 4.538 4.557 4.529 4.594 433,454 4.5526 -1.02%
2024-09-10 0 4.910 4.890 4.910 4.850 4.950 638,600 3,123,116 4.8906 4.604 4.585 4.604 4.547 4.641 681,112 4.5853 -1.01%
2024-09-09 0 4.960 4.930 4.960 4.900 5.040 994,600 4,937,016 4.9638 4.650 4.622 4.650 4.594 4.725 1,060,810 4.6540 -0.80%
2024-09-05 0 5.000 5.000 5.010 4.960 5.030 651,600 3,253,366 4.9929 4.688 4.688 4.697 4.650 4.716 694,977 4.6813 0.20%
2024-09-04 0 4.990 4.970 4.990 4.950 5.040 607,200 3,029,962 4.9901 4.679 4.660 4.679 4.641 4.725 647,621 4.6786 -1.38%
2024-09-03 0 5.060 5.030 5.060 5.010 5.080 505,400 2,550,990 5.0475 4.744 4.716 4.744 4.697 4.763 539,044 4.7324 1.00%
2024-09-02 0 5.010 5.000 5.010 4.990 5.130 998,000 5,025,871 5.0359 4.697 4.688 4.697 4.679 4.810 1,064,437 4.7216 -1.76%
2024-08-30 0 5.100 5.090 5.100 5.010 5.190 2,868,600 14,721,212 5.1318 4.782 4.772 4.782 4.697 4.866 3,059,563 4.8115 2.00%
2024-08-29 0 5.000 5.000 5.010 4.920 5.020 438,400 2,187,940 4.9907 4.688 4.688 4.697 4.613 4.707 467,584 4.6792 0.40%
2024-08-28 0 4.980 4.960 4.980 4.960 5.020 299,600 1,490,526 4.9751 4.669 4.650 4.669 4.650 4.707 319,544 4.6645 0.00%
2024-08-27 0 4.980 4.980 5.000 4.950 5.050 1,012,800 5,054,576 4.9907 4.669 4.669 4.688 4.641 4.735 1,080,222 4.6792 -1.39%
2024-08-26 0 5.050 5.050 5.060 5.040 5.120 466,200 2,362,646 5.0679 4.735 4.735 4.744 4.725 4.800 497,235 4.7516 -0.79%
2024-08-23 0 5.090 5.050 5.090 5.000 5.100 814,600 4,119,832 5.0575 4.772 4.735 4.772 4.688 4.782 868,828 4.7418 -0.20%
2024-08-22 0 5.100 5.060 5.100 5.040 5.120 440,600 2,234,802 5.0722 4.782 4.744 4.782 4.725 4.800 469,931 4.7556 -0.39%
2024-08-21 0 5.120 5.090 5.120 5.070 5.120 575,200 2,932,952 5.0990 4.800 4.772 4.800 4.754 4.800 613,491 4.7808 0.00%
2024-08-20 0 5.120 5.050 5.120 5.050 5.120 1,041,000 5,306,424 5.0974 4.800 4.735 4.800 4.735 4.800 1,110,299 4.7793 0.99%
2024-08-19 0 5.070 5.070 5.080 5.070 5.140 1,161,200 5,926,806 5.1040 4.754 4.754 4.763 4.754 4.819 1,238,501 4.7855 -0.59%
2024-08-16 0 5.100 5.080 5.100 5.040 5.130 573,800 2,914,794 5.0798 4.782 4.763 4.782 4.725 4.810 611,998 4.7628 0.00%
2024-08-15 0 5.100 5.070 5.100 4.990 5.100 759,800 3,856,136 5.0752 4.782 4.754 4.782 4.679 4.782 810,380 4.7584 1.59%
2024-08-14 0 5.020 5.010 5.020 5.000 5.120 898,800 4,530,322 5.0404 4.707 4.697 4.707 4.688 4.800 958,633 4.7258 -2.52%
2024-08-13 0 5.150 5.070 5.150 5.010 5.150 1,386,000 7,046,924 5.0844 4.829 4.754 4.829 4.697 4.829 1,478,266 4.7670 1.18%
2024-08-12 0 5.090 5.060 5.090 5.000 5.120 803,600 4,059,478 5.0516 4.772 4.744 4.772 4.688 4.800 857,096 4.7363 -0.59%
2024-08-09 0 5.120 5.080 5.120 5.050 5.130 667,400 3,397,862 5.0912 4.800 4.763 4.800 4.735 4.810 711,829 4.7734 1.59%
2024-08-08 0 5.040 5.040 5.050 5.020 5.140 479,200 2,427,205 5.0651 4.725 4.725 4.735 4.707 4.819 511,100 4.7490 -1.18%
2024-08-07 0 5.100 5.080 5.100 5.010 5.130 874,200 4,446,036 5.0858 4.782 4.763 4.782 4.697 4.810 932,395 4.7684 0.20%
2024-08-06 0 5.090 5.010 5.090 4.920 5.090 1,339,400 6,715,568 5.0139 4.772 4.697 4.772 4.613 4.772 1,428,564 4.7009 2.21%
2024-08-05 0 4.980 4.980 4.990 4.910 5.120 1,716,800 8,580,516 4.9980 4.669 4.669 4.679 4.604 4.800 1,831,087 4.6860 -3.30%
2024-08-02 0 5.150 4.970 5.150 4.900 5.150 1,009,200 5,113,228 5.0666 4.829 4.660 4.829 4.594 4.829 1,076,382 4.7504 1.58%
2024-08-01 0 5.070 5.050 5.070 5.020 5.180 1,175,200 5,973,166 5.0827 4.754 4.735 4.754 4.707 4.857 1,253,433 4.7654 -0.39%
2024-07-31 0 5.090 5.080 5.090 4.870 5.200 3,159,200 16,030,158 5.0741 4.772 4.763 4.772 4.566 4.875 3,369,508 4.7574 4.95%
2024-07-30 0 4.850 4.840 4.850 4.850 4.900 424,800 2,070,892 4.8750 4.547 4.538 4.547 4.547 4.594 453,079 4.5707 -0.82%
2024-07-29 0 4.890 4.890 4.920 4.880 4.950 602,400 2,958,428 4.9111 4.585 4.585 4.613 4.575 4.641 642,502 4.6045 -0.41%
2024-07-26 0 4.910 4.880 4.910 4.820 4.940 619,400 3,033,610 4.8977 4.604 4.575 4.604 4.519 4.632 660,633 4.5920 2.08%
2024-07-25 0 4.810 4.810 4.820 4.810 4.900 536,800 2,604,340 4.8516 4.510 4.510 4.519 4.510 4.594 572,535 4.5488 -1.03%
2024-07-24 0 4.860 4.860 4.880 4.860 4.960 617,600 3,028,661 4.9039 4.557 4.557 4.575 4.557 4.650 658,714 4.5978 -1.22%
2024-07-23 0 4.920 4.910 4.920 4.900 5.000 668,200 3,306,148 4.9478 4.613 4.604 4.613 4.594 4.688 712,682 4.6390 -1.60%
2024-07-22 0 5.000 4.990 5.000 4.930 5.030 744,194 3,703,816 4.9769 4.688 4.679 4.688 4.622 4.716 793,735 4.6663 1.42%
2024-07-19 0 4.930 4.900 4.930 4.850 4.940 573,200 2,811,079 4.9042 4.622 4.594 4.622 4.547 4.632 611,358 4.5981 0.20%
2024-07-18 0 4.920 4.910 4.920 4.860 4.940 695,800 3,418,633 4.9132 4.613 4.604 4.613 4.557 4.632 742,119 4.6066 0.61%
2024-07-17 0 4.890 4.880 4.890 4.870 4.900 486,000 2,376,260 4.8894 4.585 4.575 4.585 4.566 4.594 518,353 4.5843 0.62%
2024-07-16 0 4.860 4.860 4.880 4.850 4.900 406,600 1,980,674 4.8713 4.557 4.557 4.575 4.547 4.594 433,667 4.5673 -0.41%
2024-07-15 0 4.880 4.880 4.900 4.850 5.050 780,200 3,806,965 4.8795 4.575 4.575 4.594 4.547 4.735 832,138 4.5749 -1.41%
2024-07-12 0 4.950 4.930 4.950 4.920 4.970 741,600 3,662,848 4.9391 4.641 4.622 4.641 4.613 4.660 790,968 4.6308 1.23%
2024-07-11 0 4.890 4.890 4.900 4.820 4.910 1,533,200 7,482,022 4.8800 4.585 4.585 4.594 4.519 4.604 1,635,265 4.5754 1.87%
2024-07-10 0 4.800 4.800 4.820 4.780 4.900 622,000 3,018,708 4.8532 4.500 4.500 4.519 4.482 4.594 663,407 4.5503 -0.41%
2024-07-09 0 4.820 4.820 4.840 4.720 4.860 1,211,600 5,797,147 4.7847 4.519 4.519 4.538 4.425 4.557 1,292,256 4.4861 0.84%
2024-07-08 0 4.780 4.770 4.780 4.740 4.970 1,832,400 8,831,980 4.8199 4.482 4.472 4.482 4.444 4.660 1,954,383 4.5191 -3.43%
2024-07-05 0 4.950 4.950 4.960 4.920 5.020 891,000 4,413,006 4.9529 4.641 4.641 4.650 4.613 4.707 950,314 4.6437 -0.20%
2024-07-04 0 4.960 4.960 4.970 4.960 5.070 590,000 2,941,432 4.9855 4.650 4.650 4.660 4.650 4.754 629,276 4.6743 -1.20%
2024-07-03 0 5.020 5.000 5.020 4.940 5.020 903,200 4,504,204 4.9869 4.707 4.688 4.707 4.632 4.707 963,326 4.6757 1.62%
2024-07-02 0 4.940 4.930 4.940 4.920 5.010 1,062,800 5,273,116 4.9615 4.632 4.622 4.632 4.613 4.697 1,133,551 4.6519 0.00%
2024-06-28 0 4.940 4.930 4.940 4.890 5.020 878,600 4,349,684 4.9507 4.632 4.622 4.632 4.585 4.707 937,088 4.6417 -0.40%
2024-06-27 0 4.960 4.940 4.960 4.930 5.080 1,387,800 6,928,030 4.9921 4.650 4.632 4.650 4.622 4.763 1,480,186 4.6805 -2.36%
2024-06-26 0 5.080 5.060 5.080 4.980 5.080 739,000 3,729,284 5.0464 4.763 4.744 4.763 4.669 4.763 788,195 4.7314 0.59%
2024-06-25 0 5.050 5.030 5.050 4.980 5.110 1,019,180 5,125,159 5.0287 4.735 4.716 4.735 4.669 4.791 1,087,027 4.7148 0.00%
2024-06-24 0 5.050 5.040 5.050 5.000 5.080 1,114,800 5,623,388 5.0443 4.735 4.725 4.735 4.688 4.763 1,189,012 4.7295 -1.17%
2024-06-21 0 5.110 5.110 5.140 5.110 5.220 936,324 4,827,347 5.1556 4.791 4.791 4.819 4.791 4.894 998,655 4.8338 -1.92%
2024-06-20 0 5.210 5.190 5.210 5.170 5.270 1,442,600 7,518,138 5.2115 4.885 4.866 4.885 4.847 4.941 1,538,634 4.8862 -0.76%
2024-06-19 0 5.250 5.240 5.250 5.210 5.360 1,774,400 9,283,072 5.2317 4.922 4.913 4.922 4.885 5.025 1,892,522 4.9051 0.57%
2024-06-18 0 5.220 5.220 5.240 5.210 5.290 1,718,800 9,013,306 5.2440 4.894 4.894 4.913 4.885 4.960 1,833,220 4.9167 0.19%
2024-06-17 0 5.210 5.170 5.210 5.120 5.220 850,800 4,406,434 5.1792 4.885 4.847 4.885 4.800 4.894 907,438 4.8559 0.39%
2024-06-14 0 5.190 5.190 5.230 5.100 5.370 2,659,600 13,922,118 5.2347 4.866 4.866 4.904 4.782 5.035 2,836,649 4.9079 0.97%
2024-06-13 0 5.140 5.090 5.140 5.000 5.140 1,871,800 9,539,506 5.0964 4.819 4.772 4.819 4.688 4.819 1,996,406 4.7783 1.78%
2024-06-12 0 5.050 5.020 5.050 4.950 5.050 1,675,000 8,372,930 4.9988 4.735 4.707 4.735 4.641 4.735 1,786,505 4.6868 0.80%
2024-06-11 0 5.010 5.000 5.010 4.970 5.090 2,702,400 13,510,584 4.9995 4.697 4.688 4.697 4.660 4.772 2,882,299 4.6874 -1.42%
2024-06-07 0 5.390 5.380 5.390 5.330 5.460 1,910,000 10,287,544 5.3861 4.765 4.756 4.765 4.712 4.827 2,160,518 4.7616 -0.19%
2024-06-06 0 5.400 5.400 5.410 5.360 5.430 1,263,400 6,810,558 5.3907 4.774 4.774 4.783 4.738 4.800 1,429,109 4.7656 0.19%
2024-06-05 0 5.390 5.370 5.390 5.360 5.470 1,048,000 5,671,920 5.4121 4.765 4.747 4.765 4.738 4.836 1,185,457 4.7846 -0.55%
2024-06-04 0 5.420 5.420 5.440 5.350 5.490 1,157,800 6,282,720 5.4264 4.792 4.792 4.809 4.730 4.853 1,309,659 4.7972 0.56%
2024-06-03 0 5.390 5.340 5.390 5.330 5.460 1,726,694 9,289,768 5.3801 4.765 4.721 4.765 4.712 4.827 1,953,170 4.7563 0.56%
2024-05-31 0 5.360 5.360 5.390 5.360 5.520 1,291,600 7,040,566 5.4510 4.738 4.738 4.765 4.738 4.880 1,461,008 4.8190 -1.11%
2024-05-30 0 5.420 5.420 5.430 5.380 5.510 1,308,200 7,114,474 5.4384 4.792 4.792 4.800 4.756 4.871 1,479,785 4.8078 -1.63%
2024-05-29 0 5.510 5.460 5.510 5.450 5.580 1,683,800 9,274,690 5.5082 4.871 4.827 4.871 4.818 4.933 1,904,650 4.8695 -0.18%
2024-05-28 0 5.520 5.520 5.530 5.510 5.660 1,573,707 8,781,420 5.5801 4.880 4.880 4.889 4.871 5.004 1,780,117 4.9331 -1.43%
2024-05-27 0 5.600 5.580 5.600 5.430 5.620 2,356,000 13,034,073 5.5323 4.951 4.933 4.951 4.800 4.968 2,665,016 4.8908 1.45%
2024-05-24 0 5.520 5.500 5.520 5.490 5.640 2,104,800 11,656,474 5.5380 4.880 4.862 4.880 4.853 4.986 2,380,869 4.8959 -1.60%
2024-05-23 0 5.610 5.610 5.630 5.590 5.840 2,194,400 12,467,220 5.6814 4.960 4.960 4.977 4.942 5.163 2,482,221 5.0226 -3.44%
2024-05-22 0 5.810 5.810 5.820 5.740 5.910 2,594,400 15,163,296 5.8446 5.136 5.136 5.145 5.074 5.225 2,934,685 5.1669 1.22%
2024-05-21 0 5.740 5.740 5.750 5.740 5.990 2,708,800 15,768,284 5.8211 5.074 5.074 5.083 5.074 5.295 3,064,090 5.1462 -3.20%
2024-05-20 0 5.930 5.930 5.960 5.910 6.160 6,222,400 37,544,130 6.0337 5.242 5.242 5.269 5.225 5.446 7,038,539 5.3341 -0.17%
2024-05-17 0 5.940 5.930 5.940 5.780 5.960 4,284,106 25,162,826 5.8735 5.251 5.242 5.251 5.110 5.269 4,846,016 5.1925 3.48%
2024-05-16 0 5.740 5.740 5.770 5.660 5.810 5,482,000 31,557,920 5.7566 5.074 5.074 5.101 5.004 5.136 6,201,027 5.0891 -1.20%
2024-05-14 0 5.810 5.810 5.830 5.790 6.030 5,271,000 30,875,672 5.8576 5.136 5.136 5.154 5.119 5.331 5,962,352 5.1784 -3.01%
2024-05-13 0 5.990 5.960 5.990 5.760 5.990 4,681,400 27,652,280 5.9068 5.295 5.269 5.295 5.092 5.295 5,295,419 5.2219 2.74%
2024-05-10 0 5.830 5.810 5.830 5.670 5.830 4,216,800 24,278,796 5.7576 5.154 5.136 5.154 5.013 5.154 4,769,882 5.0900 3.55%
2024-05-09 0 5.630 5.610 5.630 5.470 5.660 1,324,000 7,423,150 5.6066 4.977 4.960 4.977 4.836 5.004 1,497,658 4.9565 1.62%
2024-05-08 0 5.540 5.530 5.540 5.500 5.640 2,485,200 13,756,518 5.5354 4.898 4.889 4.898 4.862 4.986 2,811,163 4.8935 -1.77%
2024-05-07 0 5.640 5.610 5.640 5.580 5.670 794,400 4,466,596 5.6226 4.986 4.960 4.986 4.933 5.013 898,595 4.9706 0.00%
2024-05-06 0 5.640 5.610 5.640 5.590 5.730 1,951,000 11,025,824 5.6514 4.986 4.960 4.986 4.942 5.066 2,206,896 4.9961 1.08%
2024-05-03 0 5.580 5.580 5.600 5.530 5.800 469,400 2,638,276 5.6205 4.933 4.933 4.951 4.889 5.127 530,967 4.9688 -3.13%
2024-05-02 0 5.760 5.760 5.800 5.440 5.760 464,600 2,612,476 5.6231 5.092 5.092 5.127 4.809 5.092 525,538 4.9711 4.35%
2024-04-30 0 5.520 5.500 5.520 5.470 5.630 1,913,200 10,574,372 5.5271 4.880 4.862 4.880 4.836 4.977 2,164,138 4.8862 -1.25%
2024-04-29 0 5.590 5.580 5.590 5.530 5.700 5,341,200 30,016,582 5.6198 4.942 4.933 4.942 4.889 5.039 6,041,760 4.9682 0.90%
2024-04-26 0 5.540 5.520 5.540 5.280 5.580 7,797,800 42,560,404 5.4580 4.898 4.880 4.898 4.668 4.933 8,820,571 4.8251 6.74%
2024-04-25 0 5.190 5.190 5.220 5.180 5.270 851,600 4,452,420 5.2283 4.588 4.588 4.615 4.579 4.659 963,297 4.6221 -0.38%
2024-04-24 0 5.210 5.170 5.210 5.080 5.210 971,600 5,031,420 5.1785 4.606 4.571 4.606 4.491 4.606 1,099,037 4.5780 1.36%
2024-04-23 0 5.140 5.140 5.150 5.110 5.170 772,800 3,971,682 5.1393 4.544 4.544 4.553 4.517 4.571 874,162 4.5434 0.00%
2024-04-22 0 5.140 5.100 5.140 5.090 5.180 1,272,800 6,541,612 5.1395 4.544 4.509 4.544 4.500 4.579 1,439,742 4.5436 0.59%
2024-04-19 0 5.110 5.070 5.110 5.060 5.200 583,400 2,969,420 5.0899 4.517 4.482 4.517 4.473 4.597 659,920 4.4997 -0.39%
2024-04-18 0 5.130 5.130 5.140 5.100 5.220 1,426,600 7,368,514 5.1651 4.535 4.535 4.544 4.509 4.615 1,613,715 4.5662 -0.19%
2024-04-17 0 5.140 5.100 5.140 5.030 5.140 1,185,400 6,027,816 5.0850 4.544 4.509 4.544 4.447 4.544 1,340,879 4.4954 1.78%
2024-04-16 0 5.050 5.030 5.050 5.010 5.210 1,272,000 6,463,369 5.0813 4.464 4.447 4.464 4.429 4.606 1,438,837 4.4921 -3.44%
2024-04-15 0 5.230 5.150 5.230 5.020 5.240 2,325,000 12,016,916 5.1686 4.624 4.553 4.624 4.438 4.632 2,629,950 4.5693 3.16%
2024-04-12 0 5.070 5.010 5.070 4.980 5.130 1,294,800 6,511,270 5.0288 4.482 4.429 4.482 4.403 4.535 1,464,628 4.4457 -0.78%
2024-04-11 0 5.110 5.100 5.110 5.060 5.150 634,800 3,241,898 5.1070 4.517 4.509 4.517 4.473 4.553 718,061 4.5148 -0.78%
2024-04-10 0 5.150 5.130 5.150 5.100 5.190 381,000 1,955,616 5.1329 4.553 4.535 4.553 4.509 4.588 430,973 4.5377 -0.19%
2024-04-09 0 5.160 5.150 5.160 5.120 5.210 639,000 3,294,018 5.1550 4.562 4.553 4.562 4.526 4.606 722,812 4.5572 0.00%
2024-04-08 0 5.160 5.120 5.160 5.020 5.190 856,800 4,403,800 5.1398 4.562 4.526 4.562 4.438 4.588 969,179 4.5438 3.82%
2024-04-05 0 4.970 4.960 4.970 4.960 5.190 376,000 1,881,506 5.0040 4.394 4.385 4.394 4.385 4.588 425,317 4.4238 -5.15%
2024-04-03 0 5.240 5.210 5.240 5.210 5.290 617,200 3,232,966 5.2381 4.632 4.606 4.632 4.606 4.677 698,153 4.6307 -0.57%
2024-04-02 0 5.270 5.230 5.270 5.200 5.300 1,657,200 8,725,622 5.2653 4.659 4.624 4.659 4.597 4.685 1,874,561 4.6548 2.13%
2024-03-28 0 5.160 5.160 5.180 5.150 5.290 2,116,830 11,016,117 5.2041 4.562 4.562 4.579 4.553 4.677 2,394,477 4.6006 -0.19%
2024-03-27 0 5.170 5.120 5.180 5.130 5.360 1,185,400 6,197,918 5.2285 4.571 4.526 4.579 4.535 4.738 1,340,879 4.6223 -1.90%
2024-03-26 0 5.270 5.270 5.310 5.230 5.370 985,447 5,213,822 5.2908 4.659 4.659 4.694 4.624 4.747 1,114,700 4.6773 0.00%
2024-03-25 0 5.270 5.270 5.280 5.270 5.400 1,916,400 10,179,785 5.3119 4.659 4.659 4.668 4.659 4.774 2,167,758 4.6960 -3.48%
2024-03-22 0 5.460 5.370 5.460 5.340 5.520 1,978,800 10,719,178 5.4170 4.827 4.747 4.827 4.721 4.880 2,238,342 4.7889 0.37%
2024-03-21 0 5.440 5.440 5.460 5.410 5.540 2,478,000 13,553,009 5.4693 4.809 4.809 4.827 4.783 4.898 2,803,018 4.8351 0.00%
2024-03-20 0 5.440 5.410 5.440 5.340 5.440 1,655,400 8,954,086 5.4090 4.809 4.783 4.809 4.721 4.809 1,872,525 4.7818 1.68%
2024-03-19 0 5.350 5.290 5.350 5.280 5.440 1,794,000 9,643,430 5.3754 4.730 4.677 4.730 4.668 4.809 2,029,304 4.7521 -1.65%
2024-03-18 0 5.440 5.440 5.460 5.350 5.500 3,039,000 16,543,542 5.4437 4.809 4.809 4.827 4.730 4.862 3,437,600 4.8125 2.64%
2024-03-15 0 5.300 5.300 5.340 5.260 5.350 1,551,000 8,218,669 5.2989 4.685 4.685 4.721 4.650 4.730 1,754,431 4.6845 -0.19%
2024-03-14 0 5.310 5.310 5.340 5.300 5.460 1,353,400 7,261,458 5.3653 4.694 4.694 4.721 4.685 4.827 1,530,914 4.7432 -1.48%
2024-03-13 0 5.390 5.390 5.410 5.390 5.520 1,606,400 8,735,222 5.4378 4.765 4.765 4.783 4.765 4.880 1,817,098 4.8072 -1.64%
2024-03-12 0 5.480 5.480 5.500 5.390 5.500 3,483,200 19,014,248 5.4588 4.845 4.845 4.862 4.765 4.862 3,940,062 4.8259 1.67%
2024-03-11 0 5.390 5.380 5.390 5.310 5.400 1,536,800 8,261,578 5.3758 4.765 4.756 4.765 4.694 4.774 1,738,369 4.7525 1.51%
2024-03-08 0 5.310 5.290 5.310 5.240 5.320 1,103,815 5,827,610 5.2795 4.694 4.677 4.694 4.632 4.703 1,248,593 4.6673 1.14%
2024-03-07 0 5.250 5.240 5.250 5.230 5.430 3,163,600 16,929,810 5.3514 4.641 4.632 4.641 4.624 4.800 3,578,543 4.7309 -1.69%
2024-03-06 0 5.340 5.320 5.340 5.260 5.470 2,600,400 13,902,800 5.3464 4.721 4.703 4.721 4.650 4.836 2,941,472 4.7265 1.52%
2024-03-05 0 5.260 5.240 5.260 5.210 5.320 1,043,415 5,478,435 5.2505 4.650 4.632 4.650 4.606 4.703 1,180,271 4.6417 -1.13%
2024-03-04 0 5.320 5.300 5.320 5.270 5.380 1,124,400 5,959,370 5.3000 4.703 4.685 4.703 4.659 4.756 1,271,878 4.6855 -1.12%
2024-03-01 0 5.380 5.310 5.380 5.220 5.380 2,216,200 11,754,414 5.3039 4.756 4.694 4.756 4.615 4.756 2,506,880 4.6889 2.09%
2024-02-29 0 5.270 5.270 5.300 5.220 5.360 2,548,800 13,499,244 5.2963 4.659 4.659 4.685 4.615 4.738 2,883,104 4.6822 0.38%
2024-02-28 0 5.250 5.250 5.270 5.240 5.510 4,450,000 23,895,868 5.3699 4.641 4.641 4.659 4.632 4.871 5,033,669 4.7472 -3.67%
2024-02-27 0 5.450 5.420 5.450 5.290 5.450 2,593,000 13,917,855 5.3675 4.818 4.792 4.818 4.677 4.818 2,933,102 4.7451 2.06%
2024-02-26 0 5.340 5.340 5.370 5.330 5.480 2,725,400 14,714,064 5.3989 4.721 4.721 4.747 4.712 4.845 3,082,868 4.7728 -1.84%
2024-02-23 0 5.440 5.430 5.440 5.400 5.500 5,391,600 29,389,814 5.4510 4.809 4.800 4.809 4.774 4.862 6,098,770 4.8190 -0.73%
2024-02-22 0 5.480 5.460 5.480 5.210 5.590 10,711,000 58,028,472 5.4177 4.845 4.827 4.845 4.606 4.942 12,115,871 4.7895 3.98%
2024-02-21 0 5.270 5.250 5.270 5.120 5.340 4,826,200 25,334,704 5.2494 4.659 4.641 4.659 4.526 4.721 5,459,212 4.6407 1.93%
2024-02-20 0 5.170 5.130 5.170 5.010 5.260 4,420,200 22,723,857 5.1409 4.571 4.535 4.571 4.429 4.650 4,999,960 4.5448 1.17%
2024-02-19 0 5.110 5.080 5.120 5.010 5.140 1,346,600 6,812,140 5.0588 4.517 4.491 4.526 4.429 4.544 1,523,222 4.4722 1.79%
2024-02-16 0 5.020 4.980 5.020 4.820 5.050 728,000 3,626,908 4.9820 4.438 4.403 4.438 4.261 4.464 823,486 4.4043 3.08%
2024-02-15 0 4.870 4.830 4.870 4.810 4.950 321,215 1,562,214 4.8635 4.305 4.270 4.305 4.252 4.376 363,346 4.2995 -1.62%
2024-02-14 0 4.950 4.950 4.990 4.930 5.050 428,400 2,136,962 4.9882 4.376 4.376 4.411 4.358 4.464 484,590 4.4098 -2.56%
2024-02-09 0 5.080 5.080 5.120 5.080 5.150 66,400 339,396 5.1114 4.491 4.491 4.526 4.491 4.553 75,109 4.5187 -2.12%
2024-02-08 0 5.190 5.180 5.190 5.140 5.250 1,371,800 7,127,310 5.1956 4.588 4.579 4.588 4.544 4.641 1,551,727 4.5931 1.17%
2024-02-07 0 5.130 5.090 5.130 5.020 5.190 2,516,400 12,874,565 5.1163 4.535 4.500 4.535 4.438 4.588 2,846,455 4.5230 0.39%
2024-02-06 0 5.110 5.070 5.110 4.840 5.110 2,844,400 14,256,334 5.0121 4.517 4.482 4.517 4.279 4.517 3,217,476 4.4309 6.02%
2024-02-05 0 4.820 4.820 4.830 4.700 5.080 6,233,400 30,538,897 4.8992 4.261 4.261 4.270 4.155 4.491 7,050,982 4.3312 0.21%
2024-02-02 0 4.810 4.810 4.820 4.730 4.940 140,416,600 702,596,734 5.0037 4.252 4.252 4.261 4.182 4.367 158,833,851 4.4235 -0.82%
2024-02-01 0 4.850 4.850 4.870 4.820 4.950 976,400 4,765,536 4.8807 4.288 4.288 4.305 4.261 4.376 1,104,466 4.3148 -0.21%
2024-01-31 0 4.860 4.860 4.880 4.850 5.040 2,248,000 11,082,998 4.9302 4.296 4.296 4.314 4.288 4.456 2,542,851 4.3585 -2.61%
2024-01-30 0 4.990 4.990 5.000 4.990 5.260 1,874,380 9,552,869 5.0965 4.411 4.411 4.420 4.411 4.650 2,120,226 4.5056 -2.73%
2024-01-29 0 5.130 5.130 5.160 5.130 5.290 2,320,400 12,049,804 5.1930 4.535 4.535 4.562 4.535 4.677 2,624,747 4.5908 -1.54%
2024-01-26 0 5.210 5.210 5.220 5.140 5.410 4,452,400 23,506,334 5.2795 4.606 4.606 4.615 4.544 4.783 5,036,383 4.6673 0.19%
2024-01-25 0 5.200 5.200 5.230 5.100 5.360 7,994,000 41,841,774 5.2341 4.597 4.597 4.624 4.509 4.738 9,042,505 4.6272 -1.14%
2024-01-24 0 5.260 5.260 5.270 4.730 5.290 10,763,600 55,294,392 5.1372 4.650 4.650 4.659 4.182 4.677 12,175,370 4.5415 10.04%
2024-01-23 0 4.780 4.750 4.780 4.590 4.810 974,400 4,596,898 4.7177 4.226 4.199 4.226 4.058 4.252 1,102,204 4.1706 3.69%
2024-01-22 0 4.610 4.570 4.610 4.530 4.810 1,233,800 5,751,193 4.6614 4.075 4.040 4.075 4.005 4.252 1,395,627 4.1209 -3.35%
2024-01-19 0 4.770 4.740 4.770 4.710 4.850 526,400 2,512,812 4.7736 4.217 4.190 4.217 4.164 4.288 595,443 4.2201 -1.85%
2024-01-18 0 4.860 4.810 4.860 4.720 4.860 799,200 3,829,910 4.7922 4.296 4.252 4.296 4.173 4.296 904,024 4.2365 1.46%
2024-01-17 0 4.790 4.790 4.800 4.780 5.010 2,092,600 10,279,610 4.9124 4.235 4.235 4.243 4.226 4.429 2,367,069 4.3428 -5.15%
2024-01-16 0 5.050 5.010 5.050 4.950 5.060 661,800 3,325,558 5.0250 4.464 4.429 4.464 4.376 4.473 748,603 4.4424 0.00%
2024-01-15 0 5.050 5.040 5.050 4.970 5.080 701,000 3,527,348 5.0319 4.464 4.456 4.464 4.394 4.491 792,944 4.4484 0.20%
2024-01-12 0 5.040 5.010 5.040 4.990 5.050 338,800 1,699,758 5.0170 4.456 4.429 4.456 4.411 4.464 383,238 4.4353 1.20%
2024-01-11 0 4.980 4.980 5.020 4.930 5.050 893,200 4,460,762 4.9941 4.403 4.403 4.438 4.358 4.464 1,010,353 4.4151 1.22%
2024-01-10 0 4.920 4.920 4.930 4.920 5.030 1,002,000 4,984,488 4.9745 4.350 4.350 4.358 4.350 4.447 1,133,424 4.3977 -1.99%
2024-01-09 0 5.020 5.010 5.020 4.990 5.050 421,200 2,113,006 5.0166 4.438 4.429 4.438 4.411 4.464 476,445 4.4349 0.80%
2024-01-08 0 4.980 4.980 5.010 4.970 5.110 962,800 4,833,691 5.0205 4.403 4.403 4.429 4.394 4.517 1,089,082 4.4383 -2.35%
2024-01-05 0 5.100 5.100 5.110 5.070 5.160 688,908 3,526,396 5.1188 4.509 4.509 4.517 4.482 4.562 779,266 4.5253 0.59%
2024-01-04 0 5.070 5.070 5.080 5.070 5.140 570,400 2,910,894 5.1033 4.482 4.482 4.491 4.482 4.544 645,215 4.5115 -1.55%
2024-01-03 0 5.150 5.100 5.150 5.080 5.160 601,908 3,074,381 5.1077 4.553 4.509 4.553 4.491 4.562 680,855 4.5155 0.78%
2024-01-02 0 5.110 5.110 5.130 5.110 5.170 386,400 1,983,270 5.1327 4.517 4.517 4.535 4.517 4.571 437,081 4.5375 -1.16%
2023-12-29 0 5.170 5.170 5.180 5.130 5.180 530,400 2,734,342 5.1552 4.571 4.571 4.579 4.535 4.579 599,968 4.5575 0.39%
2023-12-28 0 5.150 5.150 5.170 5.040 5.180 1,296,600 6,648,212 5.1274 4.553 4.553 4.571 4.456 4.579 1,466,664 4.5329 2.18%
2023-12-27 0 5.040 5.020 5.040 4.960 5.050 686,800 3,441,732 5.0113 4.456 4.438 4.456 4.385 4.464 776,882 4.4302 1.41%
2023-12-22 0 4.970 4.970 4.990 4.970 5.080 749,000 3,751,556 5.0088 4.394 4.394 4.411 4.394 4.491 847,240 4.4280 -1.19%
2023-12-21 0 5.030 5.010 5.030 4.980 5.040 348,200 1,745,909 5.0141 4.447 4.429 4.447 4.403 4.456 393,870 4.4327 0.80%
2023-12-20 0 4.990 4.980 4.990 4.980 5.090 641,000 3,229,202 5.0378 4.411 4.403 4.411 4.403 4.500 725,075 4.4536 -0.99%
2023-12-19 0 5.040 5.040 5.050 5.030 5.130 558,000 2,826,858 5.0661 4.456 4.456 4.464 4.447 4.535 631,188 4.4786 -1.75%
2023-12-18 0 5.130 5.110 5.130 5.090 5.200 669,400 3,442,436 5.1426 4.535 4.517 4.535 4.500 4.597 757,200 4.5463 -0.77%
2023-12-15 0 5.170 5.170 5.180 5.150 5.250 673,200 3,491,058 5.1858 4.571 4.571 4.579 4.553 4.641 761,498 4.5845 0.98%
2023-12-14 0 5.120 5.120 5.130 5.120 5.290 667,200 3,436,090 5.1500 4.526 4.526 4.535 4.526 4.677 754,711 4.5529 -0.19%
2023-12-13 0 5.130 5.130 5.190 5.120 5.230 1,071,615 5,537,910 5.1678 4.535 4.535 4.588 4.526 4.624 1,212,170 4.5686 -3.02%
2023-12-12 0 5.290 5.240 5.290 5.200 5.310 860,600 4,515,736 5.2472 4.677 4.632 4.677 4.597 4.694 973,478 4.6388 0.00%
2023-12-11 0 5.290 5.250 5.290 5.090 5.300 2,037,400 10,606,726 5.2060 4.677 4.641 4.677 4.500 4.685 2,304,628 4.6024 1.54%
2023-12-08 0 5.210 5.170 5.210 5.160 5.260 1,244,200 6,482,434 5.2101 4.606 4.571 4.606 4.562 4.650 1,407,391 4.6060 -2.07%
2023-12-07 0 5.320 5.270 5.320 5.160 5.330 1,004,400 5,253,276 5.2303 4.703 4.659 4.703 4.562 4.712 1,136,139 4.6238 1.33%
2023-12-06 0 5.250 5.190 5.250 5.100 5.250 826,600 4,301,949 5.2044 4.641 4.588 4.641 4.509 4.641 935,018 4.6009 1.94%
2023-12-05 0 5.150 5.130 5.150 5.130 5.250 876,400 4,532,425 5.1716 4.553 4.535 4.553 4.535 4.641 991,350 4.5720 -1.34%
2023-12-04 0 5.220 5.210 5.220 5.210 5.340 819,400 4,340,107 5.2967 4.615 4.606 4.615 4.606 4.721 926,874 4.6825 -0.95%
2023-12-01 0 5.270 5.270 5.290 5.260 5.340 373,600 1,981,538 5.3039 4.659 4.659 4.677 4.650 4.721 422,602 4.6889 -0.19%
2023-11-30 0 5.280 5.280 5.290 5.260 5.330 690,200 3,659,392 5.3019 4.668 4.668 4.677 4.650 4.712 780,728 4.6872 0.38%
2023-11-29 0 5.260 5.210 5.260 5.210 5.350 2,093,400 11,035,696 5.2717 4.650 4.606 4.650 4.606 4.730 2,367,973 4.6604 -2.05%
2023-11-28 0 5.370 5.370 5.380 5.360 5.430 572,000 3,078,367 5.3818 4.747 4.747 4.756 4.738 4.800 647,024 4.7577 -0.74%
2023-11-27 0 5.410 5.400 5.410 5.350 5.490 1,093,200 5,902,498 5.3993 4.783 4.774 4.783 4.730 4.853 1,236,586 4.7732 -1.28%
2023-11-24 0 5.480 5.460 5.480 5.450 5.530 631,400 3,459,208 5.4786 4.845 4.827 4.845 4.818 4.889 714,215 4.8434 -1.08%
2023-11-23 0 5.540 5.510 5.540 5.450 5.570 467,800 2,574,434 5.5033 4.898 4.871 4.898 4.818 4.924 529,157 4.8652 1.09%
2023-11-22 0 5.480 5.480 5.490 5.480 5.550 641,000 3,531,514 5.5094 4.845 4.845 4.853 4.845 4.906 725,075 4.8706 -1.44%
2023-11-21 0 5.560 5.530 5.560 5.530 5.650 1,571,200 8,771,966 5.5830 4.915 4.889 4.915 4.889 4.995 1,777,281 4.9356 0.18%
2023-11-20 0 5.550 5.550 5.560 5.510 5.580 1,347,200 7,479,910 5.5522 4.906 4.906 4.915 4.871 4.933 1,523,901 4.9084 -0.72%
2023-11-17 0 5.590 5.560 5.590 5.540 5.600 635,400 3,535,174 5.5637 4.942 4.915 4.942 4.898 4.951 718,740 4.9186 0.00%
2023-11-16 0 5.590 5.590 5.620 5.570 5.650 752,600 4,217,038 5.6033 4.942 4.942 4.968 4.924 4.995 851,312 4.9536 -0.89%
2023-11-15 0 5.640 5.640 5.650 5.590 5.660 1,546,800 8,700,602 5.6249 4.986 4.986 4.995 4.942 5.004 1,749,681 4.9727 1.62%
2023-11-14 0 5.550 5.550 5.580 5.470 5.670 1,769,800 9,854,702 5.5683 4.906 4.906 4.933 4.836 5.013 2,001,930 4.9226 1.28%
2023-11-13 0 5.480 5.470 5.480 5.440 5.490 571,200 3,120,396 5.4629 4.845 4.836 4.845 4.809 4.853 646,119 4.8294 0.55%
2023-11-10 0 5.450 5.450 5.460 5.390 5.500 745,400 4,054,650 5.4396 4.818 4.818 4.827 4.765 4.862 843,168 4.8088 -0.91%
2023-11-09 0 5.500 5.500 5.530 5.480 5.590 1,062,600 5,884,826 5.5381 4.862 4.862 4.889 4.845 4.942 1,201,972 4.8960 -0.54%
2023-11-08 0 5.530 5.530 5.550 5.520 5.630 993,400 5,529,644 5.5664 4.889 4.889 4.906 4.880 4.977 1,123,696 4.9209 -1.60%
2023-11-07 0 5.620 5.620 5.650 5.600 5.800 2,406,172 13,674,473 5.6831 4.968 4.968 4.995 4.951 5.127 2,721,769 5.0241 -0.35%
2023-11-06 0 5.640 5.620 5.640 5.520 5.690 3,794,200 21,308,672 5.6161 4.986 4.968 4.986 4.880 5.030 4,291,853 4.9649 5.03%
2023-11-03 0 5.370 5.370 5.380 5.290 5.390 801,200 4,296,536 5.3626 4.747 4.747 4.756 4.677 4.765 906,287 4.7408 1.51%
2023-11-02 0 5.290 5.250 5.290 5.240 5.320 481,800 2,546,896 5.2862 4.677 4.641 4.677 4.632 4.703 544,994 4.6733 1.34%
2023-11-01 0 5.220 5.220 5.290 5.210 5.390 1,661,215 8,760,722 5.2737 4.615 4.615 4.677 4.606 4.765 1,879,102 4.6622 -1.69%
2023-10-31 0 5.310 5.300 5.320 5.300 5.410 624,000 3,325,299 5.3290 4.694 4.685 4.703 4.685 4.783 705,845 4.7111 -1.12%
2023-10-30 0 5.370 5.370 5.380 5.320 5.400 745,600 3,997,656 5.3617 4.747 4.747 4.756 4.703 4.774 843,394 4.7400 -0.37%
2023-10-27 0 5.390 5.390 5.420 5.260 5.410 1,455,000 7,780,868 5.3477 4.765 4.765 4.792 4.650 4.783 1,645,840 4.7276 2.08%
2023-10-26 0 5.280 5.230 5.280 5.200 5.350 765,400 4,019,728 5.2518 4.668 4.624 4.668 4.597 4.730 865,791 4.6428 -0.38%
2023-10-25 0 5.300 5.280 5.300 5.270 5.430 697,200 3,734,758 5.3568 4.685 4.668 4.685 4.659 4.800 788,646 4.7357 -0.56%
2023-10-24 0 5.330 5.330 5.350 5.170 5.380 1,432,200 7,571,431 5.2866 4.712 4.712 4.730 4.571 4.756 1,620,049 4.6736 1.52%
2023-10-20 0 5.250 5.250 5.290 5.220 5.310 527,800 2,777,534 5.2625 4.641 4.641 4.677 4.615 4.694 597,027 4.6523 -0.57%
2023-10-19 0 5.280 5.250 5.280 5.230 5.380 964,000 5,094,557 5.2848 4.668 4.641 4.668 4.624 4.756 1,090,440 4.6720 -2.22%
2023-10-18 0 5.400 5.400 5.410 5.350 5.440 2,358,591 12,737,392 5.4004 4.774 4.774 4.783 4.730 4.809 2,667,947 4.7742 -0.74%
2023-10-17 0 5.440 5.400 5.440 5.310 5.460 1,567,600 8,452,790 5.3922 4.809 4.774 4.809 4.694 4.827 1,773,209 4.7669 1.68%
2023-10-16 0 5.350 5.300 5.350 5.260 5.390 1,087,000 5,786,046 5.3229 4.730 4.685 4.730 4.650 4.765 1,229,573 4.7057 0.00%
2023-10-13 0 5.350 5.350 5.360 5.330 5.480 926,600 4,979,482 5.3739 4.730 4.730 4.738 4.712 4.845 1,048,134 4.7508 -2.37%
2023-10-12 0 5.480 5.480 5.500 5.460 5.530 712,400 3,910,033 5.4885 4.845 4.845 4.862 4.827 4.889 805,839 4.8521 1.48%
2023-10-11 0 5.400 5.400 5.440 5.330 5.460 1,483,600 8,042,679 5.4211 4.774 4.774 4.809 4.712 4.827 1,678,191 4.7925 0.93%
2023-10-10 0 5.350 5.330 5.360 5.320 5.490 1,066,400 5,760,804 5.4021 4.730 4.712 4.738 4.703 4.853 1,206,271 4.7757 0.38%
2023-10-09 0 5.330 5.330 5.350 5.290 5.500 2,281,400 12,317,962 5.3993 4.712 4.712 4.730 4.677 4.862 2,580,632 4.7732 1.52%
2023-10-06 0 5.250 5.240 5.290 5.220 5.310 274,200 1,439,764 5.2508 4.641 4.632 4.677 4.615 4.694 310,164 4.6419 1.16%
2023-10-05 0 5.190 5.150 5.190 5.160 5.330 138,000 717,628 5.2002 4.588 4.553 4.588 4.562 4.712 156,100 4.5972 -0.95%
2023-10-04 0 5.240 5.190 5.240 5.170 5.300 811,215 4,228,294 5.2123 4.632 4.588 4.632 4.571 4.685 917,615 4.6079 -1.69%
2023-10-03 0 5.330 5.330 5.380 5.250 5.560 1,066,000 5,679,097 5.3275 4.712 4.712 4.756 4.641 4.915 1,205,818 4.7097 -5.66%
2023-09-29 0 5.650 5.650 5.670 5.620 5.710 196,200 1,104,900 5.6315 4.995 4.995 5.013 4.968 5.048 221,934 4.9785 0.53%
2023-09-28 0 5.620 5.610 5.620 5.590 5.680 612,200 3,442,430 5.6230 4.968 4.960 4.968 4.942 5.021 692,497 4.9710 0.00%
2023-09-27 0 5.620 5.620 5.630 5.600 5.700 1,231,200 6,949,060 5.6441 4.968 4.968 4.977 4.951 5.039 1,392,686 4.9897 -0.88%
2023-09-26 0 5.670 5.670 5.680 5.650 5.750 523,400 2,980,286 5.6941 5.013 5.013 5.021 4.995 5.083 592,050 5.0338 -0.35%
2023-09-25 0 5.690 5.680 5.690 5.670 5.840 830,800 4,745,112 5.7115 5.030 5.021 5.030 5.013 5.163 939,769 5.0492 -2.23%
2023-09-22 0 5.820 5.800 5.820 5.650 5.840 1,141,000 6,572,224 5.7601 5.145 5.127 5.145 4.995 5.163 1,290,655 5.0922 2.46%
2023-09-21 0 5.680 5.660 5.680 5.640 5.800 1,720,800 9,798,270 5.6940 5.021 5.004 5.021 4.986 5.127 1,946,503 5.0338 -1.56%
2023-09-20 0 5.770 5.720 5.770 5.700 5.780 709,000 4,066,888 5.7361 5.101 5.057 5.101 5.039 5.110 801,994 5.0710 0.70%
2023-09-19 0 5.730 5.710 5.730 5.680 5.760 398,000 2,278,096 5.7239 5.066 5.048 5.066 5.021 5.092 450,202 5.0602 -0.35%
2023-09-18 0 5.750 5.710 5.750 5.630 5.760 1,082,000 6,182,260 5.7137 5.083 5.048 5.083 4.977 5.092 1,223,917 5.0512 1.05%
2023-09-15 0 5.690 5.690 5.730 5.690 5.890 1,230,200 7,091,463 5.7645 5.030 5.030 5.066 5.030 5.207 1,391,555 5.0961 -1.56%
2023-09-14 0 5.780 5.770 5.780 5.740 5.830 593,600 3,423,030 5.7666 5.110 5.101 5.110 5.074 5.154 671,457 5.0979 -0.17%
2023-09-13 0 5.790 5.740 5.790 5.710 5.880 1,093,800 6,303,815 5.7632 5.119 5.074 5.119 5.048 5.198 1,237,264 5.0950 0.00%
2023-09-12 0 5.790 5.790 5.830 5.780 5.900 1,043,600 6,081,908 5.8278 5.119 5.119 5.154 5.110 5.216 1,180,480 5.1521 -2.36%
2023-09-11 0 5.930 5.910 5.930 5.710 5.950 2,048,200 12,016,755 5.8670 5.242 5.225 5.242 5.048 5.260 2,316,845 5.1867 3.13%
2023-09-07 0 5.750 5.730 5.750 5.710 5.820 1,705,200 9,828,232 5.7637 5.083 5.066 5.083 5.048 5.145 1,928,857 5.0954 -0.52%
2023-09-06 0 5.780 5.780 5.790 5.710 5.840 2,724,615 15,746,929 5.7795 5.110 5.110 5.119 5.048 5.163 3,081,980 5.1094 -0.86%
2023-09-05 0 5.830 5.820 5.830 5.820 5.970 1,101,800 6,478,992 5.8804 5.154 5.145 5.154 5.145 5.278 1,246,314 5.1985 -2.83%
2023-09-04 0 6.000 5.980 6.000 5.860 6.040 2,186,600 13,056,706 5.9712 5.304 5.287 5.304 5.181 5.340 2,473,398 5.2789 3.09%
2023-08-31 0 5.820 5.810 5.820 5.820 6.050 2,588,400 15,293,010 5.9083 5.145 5.136 5.145 5.145 5.348 2,927,898 5.2232 -2.84%
2023-08-30 0 5.990 5.980 6.000 5.970 6.190 3,248,600 19,752,301 6.0803 5.295 5.287 5.304 5.278 5.472 3,674,691 5.3752 -1.80%
2023-08-29 0 6.100 6.080 6.100 5.820 6.130 6,729,349 40,381,659 6.0008 5.393 5.375 5.393 5.145 5.419 7,611,980 5.3050 3.74%
2023-08-28 0 5.880 5.870 5.880 5.850 6.610 14,835,200 91,659,919 6.1785 5.198 5.189 5.198 5.172 5.844 16,781,007 5.4621 2.62%
2023-08-25 0 5.730 5.720 5.730 5.560 5.730 1,876,600 10,613,546 5.6557 5.066 5.057 5.066 4.915 5.066 2,122,738 4.9999 2.32%
2023-08-24 0 5.600 5.600 5.620 5.530 5.690 2,588,800 14,526,402 5.6112 4.951 4.951 4.968 4.889 5.030 2,928,351 4.9606 1.27%
2023-08-23 0 5.530 5.530 5.550 5.500 5.750 3,596,600 20,184,572 5.6121 4.889 4.889 4.906 4.862 5.083 4,068,335 4.9614 -1.07%
2023-08-22 0 5.590 5.590 5.600 5.520 5.650 1,610,800 8,973,595 5.5709 4.942 4.942 4.951 4.880 4.995 1,822,075 4.9249 1.27%
2023-08-21 0 5.520 5.490 5.520 5.490 5.740 3,265,400 18,200,582 5.5738 4.880 4.853 4.880 4.853 5.074 3,693,695 4.9275 -3.16%
2023-08-18 0 5.700 5.700 5.730 5.700 5.950 1,683,000 9,747,088 5.7915 5.039 5.039 5.066 5.039 5.260 1,903,745 5.1200 -2.90%
2023-08-17 0 5.870 5.860 5.870 5.750 5.910 2,221,800 12,928,554 5.8190 5.189 5.181 5.189 5.083 5.225 2,513,215 5.1442 0.17%
2023-08-16 0 5.860 5.850 5.860 5.820 6.050 1,981,000 11,740,270 5.9264 5.181 5.172 5.181 5.145 5.348 2,240,831 5.2392 -0.85%
2023-08-15 0 5.910 5.890 5.910 5.740 5.920 1,803,800 10,512,109 5.8278 5.225 5.207 5.225 5.074 5.234 2,040,389 5.1520 1.20%
2023-08-14 0 5.840 5.790 5.840 5.760 5.990 5,156,215 30,126,312 5.8427 5.163 5.119 5.163 5.092 5.295 5,832,512 5.1652 -1.18%
2023-08-11 0 5.910 5.910 5.920 5.910 6.300 6,013,800 36,099,681 6.0028 5.225 5.225 5.234 5.225 5.569 6,802,579 5.3068 -5.74%
2023-08-10 0 6.270 6.260 6.270 6.090 6.280 5,207,600 32,312,833 6.2049 5.543 5.534 5.543 5.384 5.552 5,890,637 5.4855 2.79%
2023-08-09 0 6.100 6.080 6.100 6.020 6.180 2,490,200 15,142,412 6.0808 5.393 5.375 5.393 5.322 5.463 2,816,818 5.3757 -0.49%
2023-08-08 0 6.130 6.120 6.130 5.930 6.500 11,253,200 70,732,150 6.2855 5.419 5.410 5.419 5.242 5.746 12,729,187 5.5567 0.33%
2023-08-07 0 6.110 6.080 6.110 6.040 6.150 1,951,600 11,858,233 6.0762 5.402 5.375 5.402 5.340 5.437 2,207,575 5.3716 -0.49%
2023-08-04 0 6.140 6.130 6.140 6.100 6.460 12,146,600 76,287,716 6.2806 5.428 5.419 5.428 5.393 5.711 13,739,766 5.5523 0.66%
2023-08-03 0 6.100 6.080 6.100 5.910 6.190 4,479,200 27,268,078 6.0877 5.393 5.375 5.393 5.225 5.472 5,066,699 5.3818 2.18%
2023-08-02 0 5.970 5.920 5.970 5.880 6.090 4,136,600 24,840,031 6.0049 5.278 5.234 5.278 5.198 5.384 4,679,163 5.3086 1.02%
2023-08-01 0 5.910 5.890 5.910 5.870 6.070 2,182,800 12,984,543 5.9486 5.225 5.207 5.225 5.189 5.366 2,469,099 5.2588 -1.66%
2023-07-31 0 6.010 5.980 6.010 5.950 6.160 6,792,000 41,101,783 6.0515 5.313 5.287 5.313 5.260 5.446 7,682,849 5.3498 -0.17%
2023-07-28 0 6.020 6.000 6.020 5.630 6.110 11,798,400 70,294,074 5.9579 5.322 5.304 5.322 4.977 5.402 13,345,896 5.2671 6.93%
2023-07-27 0 5.630 5.630 5.650 5.620 5.770 1,490,400 8,483,110 5.6918 4.977 4.977 4.995 4.968 5.101 1,685,883 5.0318 -0.71%
2023-07-26 0 5.670 5.660 5.670 5.590 5.750 1,647,200 9,319,402 5.6577 5.013 5.004 5.013 4.942 5.083 1,863,249 5.0017 0.00%
2023-07-25 0 5.670 5.670 5.710 5.540 5.870 6,926,800 39,553,245 5.7102 5.013 5.013 5.048 4.898 5.189 7,835,329 5.0481 4.81%
2023-07-24 0 5.410 5.340 5.410 5.300 5.470 838,400 4,492,558 5.3585 4.783 4.721 4.783 4.685 4.836 948,366 4.7372 -1.28%
2023-07-21 0 5.480 5.440 5.480 5.370 5.480 634,400 3,444,090 5.4289 4.845 4.809 4.845 4.747 4.845 717,609 4.7994 1.11%
2023-07-20 0 5.420 5.390 5.420 5.390 5.530 684,400 3,722,052 5.4384 4.792 4.765 4.792 4.765 4.889 774,167 4.8078 -1.99%
2023-07-19 0 5.530 5.480 5.530 5.310 5.530 1,692,400 9,240,240 5.4598 4.889 4.845 4.889 4.694 4.889 1,914,378 4.8268 2.60%
2023-07-18 0 5.390 5.300 5.390 5.250 5.390 1,579,800 8,404,074 5.3197 4.765 4.685 4.765 4.641 4.765 1,787,009 4.7029 0.19%
2023-07-14 0 5.380 5.340 5.380 5.350 5.470 551,659 2,961,158 5.3677 4.756 4.721 4.756 4.730 4.836 624,015 4.7453 0.37%
2023-07-13 0 5.360 5.350 5.360 5.310 5.390 1,440,600 7,712,860 5.3539 4.738 4.730 4.738 4.694 4.765 1,629,551 4.7331 1.71%
2023-07-12 0 5.270 5.240 5.270 5.210 5.300 667,200 3,514,000 5.2668 4.659 4.632 4.659 4.606 4.685 754,711 4.6561 0.34%
2023-07-11 0 5.480 5.430 5.480 5.410 5.490 878,200 4,774,335 5.4365 4.643 4.601 4.643 4.584 4.651 1,036,526 4.6061 0.92%
2023-07-10 0 5.430 5.410 5.430 5.360 5.440 586,600 3,167,112 5.3991 4.601 4.584 4.601 4.541 4.609 692,355 4.5744 1.69%
2023-07-07 0 5.340 5.310 5.340 5.280 5.400 1,259,935 6,729,849 5.3414 4.524 4.499 4.524 4.473 4.575 1,487,082 4.5255 -0.37%
2023-07-06 0 5.360 5.330 5.360 5.330 5.460 1,649,500 8,878,555 5.3826 4.541 4.516 4.541 4.516 4.626 1,946,879 4.5604 -1.47%
2023-07-05 0 5.440 5.410 5.440 5.390 5.490 660,600 3,575,373 5.4123 4.609 4.584 4.609 4.567 4.651 779,696 4.5856 0.37%
2023-07-04 0 5.420 5.420 5.440 5.400 5.480 1,335,600 7,268,068 5.4418 4.592 4.592 4.609 4.575 4.643 1,576,388 4.6106 0.00%
2023-07-03 0 5.420 5.420 5.440 5.400 5.500 1,070,800 5,846,110 5.4596 4.592 4.592 4.609 4.575 4.660 1,263,849 4.6256 0.74%
2023-06-30 0 5.380 5.360 5.380 5.240 5.410 664,934 3,569,100 5.3676 4.558 4.541 4.558 4.440 4.584 784,811 4.5477 2.09%
2023-06-29 0 5.270 5.270 5.280 5.250 5.340 413,334 2,184,612 5.2853 4.465 4.465 4.473 4.448 4.524 487,852 4.4780 -0.57%
2023-06-28 0 5.300 5.300 5.320 5.280 5.330 200,200 1,060,330 5.2964 4.490 4.490 4.507 4.473 4.516 236,293 4.4874 -0.56%
2023-06-27 0 5.330 5.330 5.350 5.310 5.370 734,200 3,922,236 5.3422 4.516 4.516 4.533 4.499 4.550 866,565 4.5262 1.52%
2023-06-26 0 5.250 5.220 5.250 5.200 5.330 2,286,000 11,988,739 5.2444 4.448 4.423 4.448 4.406 4.516 2,698,130 4.4434 0.77%
2023-06-23 0 5.210 5.180 5.210 5.130 5.360 580,800 3,026,480 5.2109 4.414 4.389 4.414 4.346 4.541 685,509 4.4149 -3.87%
2023-06-21 0 5.420 5.410 5.420 5.400 5.560 1,194,800 6,548,858 5.4811 4.592 4.584 4.592 4.575 4.711 1,410,204 4.6439 -2.87%
2023-06-20 0 5.580 5.560 5.580 5.550 5.700 1,578,200 8,826,982 5.5931 4.728 4.711 4.728 4.702 4.829 1,862,725 4.7387 -1.41%
2023-06-19 0 5.660 5.620 5.660 5.570 5.730 1,383,000 7,790,790 5.6333 4.795 4.762 4.795 4.719 4.855 1,632,333 4.7728 0.18%
2023-06-16 0 5.650 5.650 5.680 5.620 5.730 1,764,800 10,025,752 5.6810 4.787 4.787 4.812 4.762 4.855 2,082,966 4.8132 -0.18%
2023-06-15 0 5.660 5.640 5.660 5.540 5.660 2,151,400 12,056,976 5.6042 4.795 4.779 4.795 4.694 4.795 2,539,264 4.7482 1.43%
2023-06-14 0 5.580 5.560 5.580 5.540 5.680 1,517,800 8,515,196 5.6102 4.728 4.711 4.728 4.694 4.812 1,791,436 4.7533 1.27%
2023-06-13 0 5.510 5.500 5.510 5.440 5.530 957,400 5,259,302 5.4933 4.668 4.660 4.668 4.609 4.685 1,130,004 4.6542 0.55%
2023-06-12 0 5.480 5.450 5.480 5.440 5.540 1,096,600 6,024,442 5.4937 4.643 4.618 4.643 4.609 4.694 1,294,300 4.6546 -1.08%
2023-06-09 0 5.540 5.530 5.540 5.520 5.600 1,429,000 7,935,352 5.5531 4.694 4.685 4.694 4.677 4.745 1,686,627 4.7049 -0.36%
2023-06-08 0 5.560 5.560 5.580 5.440 5.630 1,962,200 10,901,075 5.5555 4.711 4.711 4.728 4.609 4.770 2,315,954 4.7069 1.65%
2023-06-07 0 5.470 5.460 5.470 5.450 5.530 1,169,400 6,410,884 5.4822 4.634 4.626 4.634 4.618 4.685 1,380,225 4.6448 0.00%
2023-06-06 0 5.470 5.470 5.490 5.460 5.600 2,055,400 11,350,456 5.5223 4.634 4.634 4.651 4.626 4.745 2,425,957 4.6788 -2.50%
2023-06-05 0 5.610 5.560 5.610 5.540 5.660 1,569,615 8,790,043 5.6001 4.753 4.711 4.753 4.694 4.795 1,852,592 4.7447 0.36%
2023-06-02 0 5.590 5.590 5.600 5.540 5.610 1,160,400 6,474,802 5.5798 4.736 4.736 4.745 4.694 4.753 1,369,602 4.7275 1.08%
2023-06-01 0 5.530 5.490 5.530 5.480 5.580 933,400 5,166,182 5.5348 4.685 4.651 4.685 4.643 4.728 1,101,678 4.6894 0.55%
2023-05-31 0 5.500 5.480 5.500 5.490 5.600 1,224,600 6,753,786 5.5151 4.660 4.643 4.660 4.651 4.745 1,445,376 4.6727 -1.79%
2023-05-30 0 5.600 5.590 5.600 5.550 5.640 1,201,400 6,704,656 5.5807 4.745 4.736 4.745 4.702 4.779 1,417,994 4.7283 1.27%
2023-05-29 0 5.530 5.520 5.530 5.530 5.720 1,230,600 6,898,346 5.6057 4.685 4.677 4.685 4.685 4.846 1,452,458 4.7494 -2.81%
2023-05-25 0 5.690 5.650 5.690 5.580 5.700 1,551,200 8,755,560 5.6444 4.821 4.787 4.821 4.728 4.829 1,830,857 4.7822 0.35%
2023-05-24 0 5.670 5.650 5.670 5.630 5.760 2,747,400 15,652,068 5.6970 4.804 4.787 4.804 4.770 4.880 3,242,714 4.8268 -2.24%
2023-05-23 0 5.800 5.780 5.800 5.750 6.030 2,457,200 14,489,534 5.8968 4.914 4.897 4.914 4.872 5.109 2,900,195 4.9961 -3.33%
2023-05-22 0 6.000 5.970 6.000 5.940 6.080 1,681,400 10,086,090 5.9986 5.084 5.058 5.084 5.033 5.151 1,984,530 5.0824 0.17%
2023-05-19 0 5.990 5.940 6.010 5.870 6.020 3,231,600 19,232,382 5.9513 5.075 5.033 5.092 4.973 5.100 3,814,207 5.0423 -0.17%
2023-05-18 0 6.000 5.980 6.000 5.950 6.090 2,680,200 16,151,474 6.0262 5.084 5.067 5.084 5.041 5.160 3,163,399 5.1057 0.50%
2023-05-17 0 5.970 5.930 5.970 5.910 6.090 2,470,799 14,737,766 5.9648 5.058 5.024 5.058 5.007 5.160 2,916,246 5.0537 -1.16%
2023-05-16 0 6.040 6.010 6.040 5.980 6.300 4,208,600 25,820,266 6.1351 5.117 5.092 5.117 5.067 5.338 4,967,345 5.1980 -1.79%
2023-05-15 0 6.150 6.150 6.160 5.770 6.290 8,046,200 48,862,526 6.0727 5.211 5.211 5.219 4.889 5.329 9,496,805 5.1452 4.24%
2023-05-12 0 5.900 5.880 5.900 5.880 6.100 2,191,400 13,068,283 5.9634 4.999 4.982 4.999 4.982 5.168 2,586,475 5.0525 -2.96%
2023-05-11 0 6.080 6.040 6.080 5.970 6.180 5,735,600 34,811,274 6.0693 5.151 5.117 5.151 5.058 5.236 6,769,640 5.1423 0.83%
2023-05-10 0 6.030 6.010 6.030 5.990 6.370 8,749,800 53,430,196 6.1064 5.109 5.092 5.109 5.075 5.397 10,327,253 5.1737 -4.74%
2023-05-09 0 6.330 6.310 6.330 6.130 6.800 22,409,800 145,458,772 6.4909 5.363 5.346 5.363 5.194 5.761 26,449,940 5.4994 2.43%
2023-05-08 0 6.180 6.160 6.180 5.910 6.200 5,248,416 31,890,767 6.0763 5.236 5.219 5.236 5.007 5.253 6,194,624 5.1481 4.04%
2023-05-05 0 5.940 5.910 5.940 5.760 6.070 6,404,400 38,208,564 5.9660 5.033 5.007 5.033 4.880 5.143 7,559,014 5.0547 3.30%
2023-05-04 0 5.750 5.730 5.750 5.600 5.750 1,706,800 9,736,825 5.7047 4.872 4.855 4.872 4.745 4.872 2,014,510 4.8333 3.42%
2023-05-03 0 5.560 5.500 5.560 5.460 5.660 661,400 3,662,298 5.5372 4.711 4.660 4.711 4.626 4.795 780,640 4.6914 -2.97%
2023-05-02 0 5.730 5.730 5.740 5.650 5.860 398,200 2,285,337 5.7392 4.855 4.855 4.863 4.787 4.965 469,989 4.8625 -1.21%
2023-04-28 0 5.800 5.780 5.800 5.620 5.840 3,427,800 19,781,078 5.7708 4.914 4.897 4.914 4.762 4.948 4,045,779 4.8893 3.94%
2023-04-27 0 5.580 5.530 5.580 5.470 5.600 487,800 2,709,586 5.5547 4.728 4.685 4.728 4.634 4.745 575,743 4.7062 0.72%
2023-04-26 0 5.540 5.540 5.550 5.500 5.610 367,600 2,040,397 5.5506 4.694 4.694 4.702 4.660 4.753 433,873 4.7028 0.18%
2023-04-25 0 5.530 5.500 5.530 5.480 5.580 766,400 4,233,246 5.5235 4.685 4.660 4.685 4.643 4.728 904,570 4.6798 -0.36%
2023-04-24 0 5.550 5.490 5.550 5.470 5.600 1,201,200 6,638,463 5.5265 4.702 4.651 4.702 4.634 4.745 1,417,758 4.6824 0.00%
2023-04-21 0 5.550 5.520 5.550 5.490 5.780 3,065,200 17,224,938 5.6195 4.702 4.677 4.702 4.651 4.897 3,617,808 4.7612 -3.48%
2023-04-20 0 5.750 5.730 5.750 5.640 5.770 1,707,200 9,747,824 5.7098 4.872 4.855 4.872 4.779 4.889 2,014,982 4.8377 0.52%
2023-04-19 0 5.720 5.710 5.720 5.700 5.850 1,705,800 9,789,588 5.7390 4.846 4.838 4.846 4.829 4.956 2,013,329 4.8624 -1.55%
2023-04-18 0 5.810 5.800 5.810 5.760 5.900 3,614,400 21,040,942 5.8214 4.923 4.914 4.923 4.880 4.999 4,266,020 4.9322 0.00%
2023-04-17 0 5.810 5.780 5.810 5.500 5.820 6,838,400 39,334,236 5.7520 4.923 4.897 4.923 4.660 4.931 8,071,258 4.8734 3.94%
2023-04-14 0 5.590 5.590 5.600 5.540 5.600 1,458,000 8,121,184 5.5701 4.736 4.736 4.745 4.694 4.745 1,720,855 4.7193 0.36%
2023-04-13 0 5.570 5.530 5.570 5.480 5.580 1,329,000 7,344,074 5.5260 4.719 4.685 4.719 4.643 4.728 1,568,598 4.6819 -0.71%
2023-04-12 0 5.610 5.570 5.610 5.550 5.660 1,985,690 11,121,654 5.6009 4.753 4.719 4.753 4.702 4.795 2,343,679 4.7454 0.90%
2023-04-11 0 5.560 5.550 5.560 5.450 5.670 2,630,200 14,689,126 5.5848 4.711 4.702 4.711 4.618 4.804 3,104,384 4.7317 1.83%
2023-04-06 0 5.460 5.450 5.460 5.450 5.530 2,038,600 11,163,891 5.4763 4.626 4.618 4.626 4.618 4.685 2,406,128 4.6398 -1.27%
2023-04-04 0 5.530 5.490 5.530 5.430 5.540 1,565,200 8,605,556 5.4981 4.685 4.651 4.685 4.601 4.694 1,847,381 4.6582 0.18%
2023-04-03 0 5.520 5.500 5.520 5.320 5.560 2,538,800 13,898,186 5.4743 4.677 4.660 4.677 4.507 4.711 2,996,506 4.6381 3.56%
2023-03-31 0 5.330 5.310 5.330 5.290 5.350 647,400 3,445,226 5.3216 4.516 4.499 4.516 4.482 4.533 764,116 4.5088 0.38%
2023-03-30 0 5.310 5.260 5.310 5.190 5.340 1,428,200 7,498,405 5.2502 4.499 4.457 4.499 4.397 4.524 1,685,682 4.4483 0.19%
2023-03-29 0 5.300 5.300 5.310 5.280 5.380 405,400 2,152,912 5.3106 4.490 4.490 4.499 4.473 4.558 478,487 4.4994 -0.75%
2023-03-28 0 5.340 5.310 5.340 5.310 5.350 311,400 1,658,512 5.3260 4.524 4.499 4.524 4.499 4.533 367,541 4.5125 -0.19%
2023-03-27 0 5.350 5.320 5.350 5.290 5.380 549,800 2,929,599 5.3285 4.533 4.507 4.533 4.482 4.558 648,920 4.5146 -0.19%
2023-03-24 0 5.360 5.350 5.360 5.340 5.520 720,000 3,892,224 5.4059 4.541 4.533 4.541 4.524 4.677 849,805 4.5801 -1.65%
2023-03-23 0 5.450 5.450 5.460 5.350 5.470 1,087,000 5,888,841 5.4175 4.618 4.618 4.626 4.533 4.634 1,282,969 4.5900 1.68%
2023-03-22 0 5.360 5.340 5.360 5.330 5.420 670,000 3,606,864 5.3834 4.541 4.524 4.541 4.516 4.592 790,791 4.5611 0.75%
2023-03-21 0 5.320 5.320 5.340 5.280 5.380 601,200 3,200,094 5.3228 4.507 4.507 4.524 4.473 4.558 709,587 4.5098 0.76%
2023-03-20 0 5.280 5.270 5.280 5.270 5.430 1,449,000 7,724,710 5.3311 4.473 4.465 4.473 4.465 4.601 1,710,232 4.5168 -1.86%
2023-03-17 0 5.380 5.370 5.380 5.280 5.400 2,008,800 10,751,467 5.3522 4.558 4.550 4.558 4.473 4.575 2,370,956 4.5347 3.26%
2023-03-16 0 5.210 5.200 5.210 5.180 5.250 903,000 4,701,496 5.2065 4.414 4.406 4.414 4.389 4.448 1,065,797 4.4112 -0.76%
2023-03-15 0 5.250 5.250 5.270 5.180 5.300 1,514,600 7,950,768 5.2494 4.448 4.448 4.465 4.389 4.490 1,787,659 4.4476 2.34%
2023-03-14 0 5.130 5.130 5.160 5.100 5.290 2,156,200 11,129,722 5.1617 4.346 4.346 4.372 4.321 4.482 2,544,929 4.3733 -2.84%
2023-03-13 0 5.280 5.280 5.320 5.200 5.320 2,124,000 11,193,538 5.2700 4.473 4.473 4.507 4.406 4.507 2,506,924 4.4650 0.19%
2023-03-10 0 5.270 5.220 5.270 5.200 5.320 1,968,200 10,355,698 5.2615 4.465 4.423 4.465 4.406 4.507 2,323,036 4.4578 -1.31%
2023-03-09 0 5.340 5.340 5.360 5.330 5.470 1,352,000 7,296,648 5.3969 4.524 4.524 4.541 4.516 4.634 1,595,745 4.5726 -2.38%
2023-03-08 0 5.470 5.420 5.470 5.400 5.550 1,998,375 10,875,783 5.4423 4.634 4.592 4.634 4.575 4.702 2,358,651 4.6110 -0.91%
2023-03-07 0 5.520 5.520 5.550 5.490 5.720 2,441,600 13,667,448 5.5977 4.677 4.677 4.702 4.651 4.846 2,881,783 4.7427 -1.43%
2023-03-06 0 5.600 5.600 5.610 5.600 5.690 869,200 4,893,014 5.6293 4.745 4.745 4.753 4.745 4.821 1,025,903 4.7695 -0.88%
2023-03-03 0 5.650 5.640 5.650 5.550 5.680 1,811,000 10,166,080 5.6135 4.787 4.779 4.787 4.702 4.812 2,137,495 4.7561 1.99%
2023-03-02 0 5.540 5.540 5.560 5.520 5.570 723,200 4,007,098 5.5408 4.694 4.694 4.711 4.677 4.719 853,582 4.6945 0.18%
2023-03-01 0 5.530 5.530 5.560 5.410 5.580 1,317,800 7,279,809 5.5242 4.685 4.685 4.711 4.584 4.728 1,555,379 4.6804 2.22%
2023-02-28 0 5.410 5.410 5.450 5.380 5.490 1,309,800 7,103,652 5.4235 4.584 4.584 4.618 4.558 4.651 1,545,937 4.5950 -0.73%
2023-02-27 0 5.450 5.420 5.450 5.400 5.550 1,026,800 5,600,346 5.4542 4.618 4.592 4.618 4.575 4.702 1,211,916 4.6211 -1.09%
2023-02-24 0 5.510 5.510 5.520 5.500 5.660 1,301,200 7,221,200 5.5496 4.668 4.668 4.677 4.660 4.795 1,535,786 4.7020 -2.48%
2023-02-23 0 5.650 5.640 5.650 5.570 5.800 3,273,000 18,652,612 5.6989 4.787 4.779 4.787 4.719 4.914 3,863,071 4.8284 0.89%
2023-02-22 0 5.600 5.580 5.600 5.550 5.660 966,800 5,413,110 5.5990 4.745 4.728 4.745 4.702 4.795 1,141,099 4.7438 -0.18%
2023-02-21 0 5.610 5.610 5.640 5.590 5.730 1,458,200 8,262,324 5.6661 4.753 4.753 4.779 4.736 4.855 1,721,091 4.8006 -1.06%
2023-02-20 0 5.670 5.660 5.670 5.460 5.690 2,694,200 15,043,209 5.5836 4.804 4.795 4.804 4.626 4.821 3,179,923 4.7307 5.00%
2023-02-17 0 5.400 5.370 5.400 5.360 5.500 1,042,400 5,647,570 5.4179 4.575 4.550 4.575 4.541 4.660 1,230,329 4.5903 -0.18%
2023-02-16 0 5.410 5.410 5.460 5.400 5.590 1,583,000 8,707,027 5.5003 4.584 4.584 4.626 4.575 4.736 1,868,390 4.6602 -0.55%
2023-02-15 0 5.440 5.420 5.440 5.420 5.640 2,328,254 12,789,351 5.4931 4.609 4.592 4.609 4.592 4.779 2,748,002 4.6541 -2.86%
2023-02-14 0 5.600 5.590 5.600 5.550 5.660 933,600 5,237,175 5.6097 4.745 4.736 4.745 4.702 4.795 1,101,914 4.7528 -0.18%
2023-02-13 0 5.610 5.610 5.640 5.520 5.640 743,200 4,159,560 5.5968 4.753 4.753 4.779 4.677 4.779 877,187 4.7419 0.18%
2023-02-10 0 5.600 5.590 5.600 5.590 5.740 1,772,200 9,993,984 5.6393 4.745 4.736 4.745 4.736 4.863 2,091,700 4.7779 -2.61%
2023-02-09 0 5.750 5.750 5.760 5.630 5.760 1,815,800 10,388,086 5.7209 4.872 4.872 4.880 4.770 4.880 2,143,161 4.8471 1.41%
2023-02-08 0 5.670 5.670 5.680 5.620 5.760 1,152,600 6,536,732 5.6713 4.804 4.804 4.812 4.762 4.880 1,360,396 4.8050 -1.22%
2023-02-07 0 5.740 5.690 5.740 5.680 5.760 1,756,200 10,040,678 5.7173 4.863 4.821 4.863 4.812 4.880 2,072,816 4.8440 0.53%
2023-02-06 0 5.710 5.650 5.710 5.640 5.880 2,331,800 13,300,208 5.7038 4.838 4.787 4.838 4.779 4.982 2,752,187 4.8326 -2.89%
2023-02-03 0 5.880 5.840 5.880 5.840 6.030 2,565,479 15,102,862 5.8870 4.982 4.948 4.982 4.948 5.109 3,027,995 4.9877 -1.67%
2023-02-02 0 5.980 5.980 5.990 5.960 6.300 5,887,000 35,959,294 6.1083 5.067 5.067 5.075 5.050 5.338 6,948,335 5.1752 -1.97%
2023-02-01 0 6.100 6.090 6.100 5.890 6.100 2,776,200 16,654,220 5.9989 5.168 5.160 5.168 4.990 5.168 3,276,706 5.0826 4.10%
2023-01-31 0 5.860 5.850 5.860 5.780 5.960 4,025,400 23,633,680 5.8711 4.965 4.956 4.965 4.897 5.050 4,751,117 4.9743 -1.18%
2023-01-30 0 5.930 5.920 5.930 5.910 6.310 5,199,000 31,614,824 6.0809 5.024 5.016 5.024 5.007 5.346 6,136,299 5.1521 -7.49%
2023-01-27 0 6.410 6.410 6.420 6.160 6.410 888,400 5,604,768 6.3088 5.431 5.431 5.439 5.219 5.431 1,048,565 5.3452 2.23%
2023-01-26 0 6.270 6.250 6.270 6.220 6.480 745,000 4,684,486 6.2879 5.312 5.295 5.312 5.270 5.490 879,312 5.3274 0.80%
2023-01-20 0 6.220 6.200 6.220 6.020 6.220 643,000 3,951,597 6.1456 5.270 5.253 5.270 5.100 5.270 758,923 5.2068 0.48%
2023-01-19 0 6.190 6.160 6.190 5.950 6.260 1,400,200 8,581,443 6.1287 5.244 5.219 5.244 5.041 5.304 1,652,634 5.1926 3.00%
2023-01-18 0 6.010 6.000 6.010 5.950 6.020 1,591,200 9,523,272 5.9850 5.092 5.084 5.092 5.041 5.100 1,878,069 5.0708 0.17%
2023-01-17 0 6.000 5.990 6.000 5.900 6.090 2,943,600 17,604,058 5.9805 5.084 5.075 5.084 4.999 5.160 3,474,285 5.0670 -1.15%
2023-01-16 0 6.070 6.060 6.070 5.800 6.200 8,386,800 50,736,213 6.0495 5.143 5.134 5.143 4.914 5.253 9,898,810 5.1255 5.02%
2023-01-13 0 5.780 5.770 5.780 5.610 5.780 2,861,000 16,359,068 5.7180 4.897 4.889 4.897 4.753 4.897 3,376,794 4.8446 3.58%
2023-01-12 0 5.580 5.570 5.580 5.540 5.640 1,433,800 7,999,704 5.5794 4.728 4.719 4.728 4.694 4.779 1,692,292 4.7271 -0.36%
2023-01-11 0 5.600 5.560 5.600 5.550 5.650 1,377,400 7,709,278 5.5970 4.745 4.711 4.745 4.702 4.787 1,625,724 4.7421 0.00%
2023-01-10 0 5.600 5.600 5.620 5.570 5.740 2,416,600 13,621,134 5.6365 4.745 4.745 4.762 4.719 4.863 2,852,276 4.7755 -0.53%
2023-01-09 0 5.630 5.630 5.650 5.540 5.780 4,864,800 27,657,159 5.6852 4.770 4.770 4.787 4.694 4.897 5,741,848 4.8168 2.36%
2023-01-06 0 5.500 5.490 5.500 5.460 5.580 1,739,400 9,574,244 5.5043 4.660 4.651 4.660 4.626 4.728 2,052,987 4.6636 -0.72%
2023-01-05 0 5.540 5.540 5.570 5.450 5.670 4,288,210 23,921,656 5.5785 4.694 4.694 4.719 4.618 4.804 5,061,308 4.7264 2.40%
2023-01-04 0 5.410 5.400 5.410 5.270 5.440 1,948,000 10,504,874 5.3926 4.584 4.575 4.584 4.465 4.609 2,299,194 4.5689 2.66%
2023-01-03 0 5.270 5.270 5.280 5.120 5.310 1,687,800 8,828,570 5.2308 4.465 4.465 4.473 4.338 4.499 1,992,084 4.4318 0.57%
2022-12-30 0 5.240 5.230 5.240 5.240 5.320 1,867,400 9,828,742 5.2633 4.440 4.431 4.440 4.440 4.507 2,204,063 4.4594 -0.19%
2022-12-29 0 5.250 5.250 5.260 5.240 5.300 627,200 3,302,597 5.2656 4.448 4.448 4.457 4.440 4.490 740,274 4.4613 -1.87%
2022-12-28 0 5.350 5.350 5.360 5.230 5.390 1,081,600 5,776,056 5.3403 4.533 4.533 4.541 4.431 4.567 1,276,596 4.5246 1.52%
2022-12-23 0 5.270 5.240 5.270 5.180 5.290 1,030,600 5,417,750 5.2569 4.465 4.440 4.465 4.389 4.482 1,216,401 4.4539 1.35%
2022-12-22 0 5.200 5.180 5.200 5.140 5.260 1,526,502 7,948,374 5.2069 4.406 4.389 4.406 4.355 4.457 1,801,707 4.4116 1.36%
2022-12-21 0 5.130 5.130 5.190 5.120 5.230 995,800 5,142,238 5.1639 4.346 4.346 4.397 4.338 4.431 1,175,327 4.3752 -1.16%
2022-12-20 0 5.190 5.160 5.190 5.100 5.260 1,537,800 7,935,692 5.1604 4.397 4.372 4.397 4.321 4.457 1,815,042 4.3722 -1.70%
2022-12-19 0 5.280 5.250 5.280 5.230 5.440 1,583,000 8,431,726 5.3264 4.473 4.448 4.473 4.431 4.609 1,868,390 4.5128 -2.40%
2022-12-16 0 5.410 5.400 5.410 5.260 5.410 1,605,200 8,579,351 5.3447 4.584 4.575 4.584 4.457 4.584 1,894,593 4.5283 1.50%
2022-12-15 0 5.330 5.310 5.330 5.290 5.450 1,788,800 9,568,774 5.3493 4.516 4.499 4.516 4.482 4.618 2,111,293 4.5322 -1.84%
2022-12-14 0 5.430 5.430 5.490 5.390 5.580 2,380,800 13,026,780 5.4716 4.601 4.601 4.651 4.567 4.728 2,810,021 4.6358 0.18%
2022-12-13 0 5.420 5.420 5.440 5.400 5.500 756,200 4,109,972 5.4350 4.592 4.592 4.609 4.575 4.660 892,531 4.6048 -0.55%
2022-12-12 0 5.450 5.450 5.460 5.450 5.600 1,496,800 8,225,774 5.4956 4.618 4.618 4.626 4.618 4.745 1,766,650 4.6561 -2.68%
2022-12-09 0 5.600 5.580 5.600 5.450 5.610 2,383,400 13,202,052 5.5392 4.745 4.728 4.745 4.618 4.753 2,813,090 4.6931 1.82%
2022-12-08 0 5.500 5.500 5.520 5.410 5.520 1,902,400 10,390,024 5.4615 4.660 4.660 4.677 4.584 4.677 2,245,373 4.6273 2.42%
2022-12-07 0 5.370 5.360 5.400 5.350 5.670 4,020,400 22,169,012 5.5141 4.550 4.541 4.575 4.533 4.804 4,745,216 4.6719 -4.45%
2022-12-06 0 5.620 5.590 5.620 5.570 5.790 3,937,400 22,413,432 5.6924 4.762 4.736 4.762 4.719 4.906 4,647,252 4.8229 -0.18%
2022-12-05 0 5.630 5.630 5.680 5.500 5.680 6,405,702 36,043,262 5.6267 4.770 4.770 4.812 4.660 4.812 7,560,551 4.7673 4.45%
2022-12-02 0 5.390 5.390 5.420 5.380 5.490 2,142,017 11,631,927 5.4304 4.567 4.567 4.592 4.558 4.651 2,528,189 4.6009 -1.46%
2022-12-01 0 5.470 5.470 5.480 5.470 5.750 6,456,800 36,117,160 5.5937 4.634 4.634 4.643 4.634 4.872 7,620,861 4.7392 0.37%
2022-11-30 0 5.450 5.450 5.470 5.350 5.550 4,726,800 25,704,570 5.4380 4.618 4.618 4.634 4.533 4.702 5,578,969 4.6074 0.74%
2022-11-29 0 5.410 5.410 5.440 5.090 5.530 9,904,000 53,398,278 5.3916 4.584 4.584 4.609 4.313 4.685 11,689,538 4.5680 6.50%
2022-11-28 0 5.080 5.070 5.080 5.020 5.210 2,917,400 14,842,558 5.0876 4.304 4.296 4.304 4.253 4.414 3,443,362 4.3105 -3.24%
2022-11-25 0 5.250 5.240 5.250 5.100 5.260 3,426,200 17,869,168 5.2154 4.448 4.440 4.448 4.321 4.457 4,043,891 4.4188 2.14%
2022-11-24 0 5.140 5.140 5.170 5.090 5.260 4,027,200 20,917,940 5.1942 4.355 4.355 4.380 4.313 4.457 4,753,242 4.4008 1.98%
2022-11-23 0 5.040 5.040 5.060 5.030 5.150 2,412,800 12,241,468 5.0736 4.270 4.270 4.287 4.262 4.363 2,847,790 4.2986 -1.18%
2022-11-22 0 5.100 5.100 5.120 5.040 5.290 5,270,800 27,175,612 5.1559 4.321 4.321 4.338 4.270 4.482 6,221,044 4.3683 0.79%
2022-11-21 0 5.060 5.050 5.060 5.010 5.150 3,477,949 17,580,733 5.0549 4.287 4.279 4.287 4.245 4.363 4,104,969 4.2828 -2.32%
2022-11-18 0 5.180 5.160 5.180 5.130 5.400 6,482,200 34,210,691 5.2776 4.389 4.372 4.389 4.346 4.575 7,650,840 4.4715 -3.36%
2022-11-17 0 5.360 5.340 5.360 5.230 5.430 6,659,600 35,515,161 5.3329 4.541 4.524 4.541 4.431 4.601 7,860,223 4.5183 1.32%
2022-11-16 0 5.290 5.290 5.320 5.260 5.660 8,491,400 46,047,979 5.4229 4.482 4.482 4.507 4.457 4.795 10,022,268 4.5946 -4.51%
2022-11-15 0 5.540 5.520 5.540 5.050 5.660 21,612,400 117,808,942 5.4510 4.694 4.677 4.694 4.279 4.795 25,508,781 4.6184 9.70%
2022-11-14 0 5.050 5.050 5.080 4.820 5.230 9,590,200 48,466,206 5.0537 4.279 4.279 4.304 4.084 4.431 11,319,164 4.2818 4.77%
2022-11-11 0 4.820 4.810 4.820 4.680 4.950 6,830,400 33,004,862 4.8321 4.084 4.075 4.084 3.965 4.194 8,061,815 4.0940 4.56%
2022-11-10 0 4.610 4.600 4.640 4.600 4.700 1,175,400 5,458,687 4.6441 3.906 3.897 3.931 3.897 3.982 1,387,306 3.9347 -1.28%
2022-11-09 0 4.670 4.650 4.670 4.600 4.700 2,184,800 10,186,160 4.6623 3.957 3.940 3.957 3.897 3.982 2,578,686 3.9501 0.21%
2022-11-08 0 4.660 4.660 4.670 4.580 4.690 1,837,000 8,502,578 4.6285 3.948 3.948 3.957 3.880 3.974 2,168,183 3.9215 -0.21%
2022-11-07 0 4.670 4.660 4.670 4.540 4.700 3,108,200 14,398,107 4.6323 3.957 3.948 3.957 3.847 3.982 3,668,560 3.9247 1.97%
2022-11-04 0 4.580 4.550 4.580 4.370 4.620 3,950,400 17,948,845 4.5436 3.880 3.855 3.880 3.702 3.914 4,662,596 3.8495 4.33%
2022-11-03 0 4.390 4.370 4.390 4.370 4.490 1,074,800 4,736,974 4.4073 3.719 3.702 3.719 3.702 3.804 1,268,570 3.7341 -1.79%
2022-11-02 0 4.470 4.460 4.470 4.380 4.500 1,464,000 6,528,002 4.4590 3.787 3.779 3.787 3.711 3.813 1,727,937 3.7779 1.59%
2022-11-01 0 4.400 4.380 4.400 4.260 4.400 2,857,796 12,435,687 4.3515 3.728 3.711 3.728 3.609 3.728 3,373,012 3.6868 3.53%
2022-10-31 0 4.250 4.230 4.250 4.200 4.350 2,214,800 9,432,516 4.2589 3.601 3.584 3.601 3.558 3.686 2,614,094 3.6083 0.24%
2022-10-28 0 4.240 4.240 4.270 4.220 4.540 3,821,200 16,772,226 4.3893 3.592 3.592 3.618 3.575 3.847 4,510,103 3.7188 -2.30%
2022-10-27 0 4.340 4.340 4.350 4.320 4.480 2,081,600 9,166,238 4.4035 3.677 3.677 3.686 3.660 3.796 2,456,880 3.7308 -0.69%
2022-10-26 0 4.370 4.340 4.370 4.320 4.460 1,910,600 8,372,631 4.3822 3.702 3.677 3.702 3.660 3.779 2,255,052 3.7128 1.86%
2022-10-25 0 4.290 4.290 4.300 4.240 4.390 1,088,200 4,667,556 4.2892 3.635 3.635 3.643 3.592 3.719 1,284,386 3.6341 0.00%
2022-10-24 0 4.290 4.260 4.290 4.260 4.600 2,771,400 12,205,730 4.4042 3.635 3.609 3.635 3.609 3.897 3,271,040 3.7315 -5.30%
2022-10-21 0 4.530 4.500 4.530 4.490 4.680 3,391,400 15,551,926 4.5857 3.838 3.813 3.838 3.804 3.965 4,002,817 3.8852 0.67%
2022-10-20 0 4.500 4.500 4.510 4.380 4.530 2,896,789 12,956,692 4.4728 3.813 3.813 3.821 3.711 3.838 3,419,035 3.7896 0.90%
2022-10-19 0 4.460 4.410 4.460 4.410 4.500 1,088,800 4,858,214 4.4620 3.779 3.736 3.779 3.736 3.813 1,285,094 3.7804 -0.22%
2022-10-18 0 4.470 4.460 4.470 4.390 4.490 1,589,800 7,066,312 4.4448 3.787 3.779 3.787 3.719 3.804 1,876,416 3.7659 2.05%
2022-10-17 0 4.380 4.380 4.390 4.370 4.470 1,824,800 8,050,221 4.4116 3.711 3.711 3.719 3.702 3.787 2,153,783 3.7377 -0.23%
2022-10-14 0 4.390 4.360 4.390 4.330 4.510 3,136,800 13,860,348 4.4186 3.719 3.694 3.719 3.669 3.821 3,702,316 3.7437 2.33%
2022-10-13 0 4.290 4.280 4.290 4.270 4.370 1,528,800 6,580,513 4.3044 3.635 3.626 3.635 3.618 3.702 1,804,419 3.6469 -1.38%
2022-10-12 0 4.350 4.310 4.350 4.250 4.390 1,918,600 8,281,842 4.3166 3.686 3.652 3.686 3.601 3.719 2,264,494 3.6573 1.64%
2022-10-11 0 4.280 4.270 4.280 4.250 4.440 1,206,200 5,221,102 4.3286 3.626 3.618 3.626 3.601 3.762 1,423,659 3.6674 -0.47%
2022-10-10 0 4.300 4.270 4.300 4.240 4.410 1,943,700 8,375,893 4.3093 3.643 3.618 3.643 3.592 3.736 2,294,119 3.6510 1.65%
2022-10-07 0 4.230 4.220 4.230 4.160 4.330 156,600 664,052 4.2404 3.584 3.575 3.584 3.525 3.669 184,833 3.5927 -1.17%
2022-10-06 0 4.280 4.180 4.290 4.190 4.330 164,400 703,868 4.2814 3.626 3.542 3.635 3.550 3.669 194,039 3.6275 -1.83%
2022-10-05 0 4.360 4.320 4.360 4.160 4.410 261,200 1,132,820 4.3370 3.694 3.660 3.694 3.525 3.736 308,290 3.6745 5.06%
2022-10-03 0 4.150 4.120 4.150 4.080 4.240 861,200 3,557,494 4.1309 3.516 3.491 3.516 3.457 3.592 1,016,461 3.4999 -2.12%
2022-09-30 0 4.240 4.240 4.280 4.220 4.310 262,000 1,118,544 4.2693 3.592 3.592 3.626 3.575 3.652 309,235 3.6171 -1.62%
2022-09-29 0 4.310 4.300 4.310 4.300 4.570 522,400 2,279,012 4.3626 3.652 3.643 3.652 3.643 3.872 616,581 3.6962 -2.71%
2022-09-28 0 4.430 4.420 4.430 4.420 4.540 2,306,582 10,323,399 4.4756 3.753 3.745 3.753 3.745 3.847 2,722,423 3.7920 -3.49%
2022-09-27 0 4.590 4.580 4.590 4.500 4.620 2,093,200 9,522,460 4.5492 3.889 3.880 3.889 3.813 3.914 2,470,572 3.8544 -0.43%
2022-09-26 0 4.610 4.580 4.610 4.570 4.710 1,373,018 6,337,529 4.6158 3.906 3.880 3.906 3.872 3.991 1,620,552 3.9107 -1.28%
2022-09-23 0 4.670 4.670 4.680 4.660 4.760 1,410,100 6,618,120 4.6934 3.957 3.957 3.965 3.948 4.033 1,664,319 3.9765 -1.27%
2022-09-22 0 4.730 4.690 4.730 4.650 4.730 984,800 4,617,264 4.6885 4.008 3.974 4.008 3.940 4.008 1,162,344 3.9724 0.64%
2022-09-21 0 4.700 4.690 4.700 4.680 4.740 1,303,600 6,145,326 4.7141 3.982 3.974 3.982 3.965 4.016 1,538,619 3.9941 -0.84%
2022-09-20 0 4.740 4.710 4.740 4.690 4.780 1,252,000 5,919,241 4.7278 4.016 3.991 4.016 3.974 4.050 1,477,716 4.0057 0.21%
2022-09-19 0 4.730 4.690 4.730 4.680 4.850 2,317,041 10,977,491 4.7377 4.008 3.974 4.008 3.965 4.109 2,734,768 4.0140 -2.07%
2022-09-16 0 4.830 4.830 4.900 4.820 4.950 2,797,711 13,628,428 4.8713 4.092 4.092 4.152 4.084 4.194 3,302,095 4.1272 -2.62%
2022-09-15 0 4.960 4.950 4.960 4.930 5.050 1,571,400 7,806,014 4.9676 4.202 4.194 4.202 4.177 4.279 1,854,699 4.2088 -0.80%
2022-09-14 0 5.000 5.000 5.010 4.990 5.050 1,457,800 7,299,444 5.0072 4.236 4.236 4.245 4.228 4.279 1,720,619 4.2423 -2.34%
2022-09-13 0 5.120 5.090 5.120 5.090 5.140 847,000 4,339,112 5.1229 4.338 4.313 4.338 4.313 4.355 999,701 4.3404 0.39%
2022-09-09 0 5.100 5.100 5.120 5.020 5.140 1,943,600 9,908,858 5.0982 4.321 4.321 4.338 4.253 4.355 2,294,001 4.3195 1.39%
2022-09-08 0 5.030 5.030 5.040 5.030 5.120 1,568,400 7,961,132 5.0760 4.262 4.262 4.270 4.262 4.338 1,851,158 4.3006 -1.37%
2022-09-07 0 5.100 5.070 5.100 5.060 5.110 1,850,200 9,413,563 5.0879 4.321 4.296 4.321 4.287 4.329 2,183,762 4.3107 -0.20%
2022-09-06 0 5.110 5.100 5.110 5.080 5.140 1,408,600 7,184,864 5.1007 4.329 4.321 4.329 4.304 4.355 1,662,549 4.3216 0.39%
2022-09-05 0 5.090 5.070 5.090 5.050 5.130 1,486,400 7,550,826 5.0799 4.313 4.296 4.313 4.279 4.346 1,754,375 4.3040 0.00%
2022-09-02 0 5.090 5.080 5.090 5.080 5.150 1,022,000 5,227,030 5.1145 4.313 4.304 4.313 4.304 4.363 1,206,251 4.3333 0.00%
2022-09-01 0 5.090 5.080 5.090 5.080 5.200 1,760,800 9,050,333 5.1399 4.313 4.304 4.313 4.304 4.406 2,078,245 4.3548 -2.68%
2022-08-31 0 5.230 5.180 5.230 5.110 5.280 2,795,400 14,555,292 5.2069 4.431 4.389 4.431 4.329 4.473 3,299,367 4.4115 0.97%
2022-08-30 0 5.180 5.160 5.180 5.110 5.190 2,878,800 14,774,884 5.1323 4.389 4.372 4.389 4.329 4.397 3,397,803 4.3484 0.97%
2022-08-29 0 5.130 5.130 5.150 5.110 5.180 724,200 3,718,085 5.1341 4.346 4.346 4.363 4.329 4.389 854,762 4.3498 -0.77%
2022-08-26 0 5.170 5.160 5.170 5.150 5.220 1,776,800 9,208,962 5.1829 4.380 4.372 4.380 4.363 4.423 2,097,130 4.3912 -0.77%
2022-08-25 0 5.210 5.190 5.210 5.100 5.230 1,505,600 7,782,196 5.1688 4.414 4.397 4.414 4.321 4.431 1,777,036 4.3793 1.17%
2022-08-24 0 5.150 5.140 5.150 5.130 5.450 4,712,200 24,839,492 5.2713 4.363 4.355 4.363 4.346 4.618 5,561,737 4.4661 -2.83%
2022-08-23 0 5.300 5.300 5.310 5.160 5.350 7,053,600 37,209,716 5.2753 4.490 4.490 4.499 4.372 4.533 8,325,255 4.4695 2.51%
2022-08-22 0 5.170 5.170 5.190 5.150 5.240 1,185,400 6,159,286 5.1960 4.380 4.380 4.397 4.363 4.440 1,399,109 4.4023 -1.34%
2022-08-19 0 5.240 5.240 5.260 5.220 5.410 4,621,000 24,599,660 5.3234 4.440 4.440 4.457 4.423 4.584 5,454,095 4.5103 0.38%
2022-08-18 0 5.220 5.210 5.220 5.180 5.350 2,135,400 11,170,446 5.2311 4.423 4.414 4.423 4.389 4.533 2,520,380 4.4320 -1.51%
2022-08-17 0 5.300 5.290 5.300 5.020 5.380 13,859,400 73,036,140 5.2698 4.490 4.482 4.490 4.253 4.558 16,358,035 4.4648 4.74%
2022-08-16 0 5.060 5.040 5.060 4.990 5.080 2,389,000 12,037,484 5.0387 4.287 4.270 4.287 4.228 4.304 2,819,700 4.2691 1.00%
2022-08-15 0 5.010 5.000 5.010 4.980 5.140 3,393,800 17,086,278 5.0346 4.245 4.236 4.245 4.219 4.355 4,005,650 4.2655 -1.76%
2022-08-12 0 5.100 5.090 5.100 5.090 5.310 10,411,465 53,905,616 5.1775 4.321 4.313 4.321 4.313 4.499 12,288,491 4.3867 -3.04%
2022-08-11 0 5.260 5.250 5.260 4.840 5.350 16,380,600 84,827,126 5.1785 4.457 4.448 4.457 4.101 4.533 19,333,768 4.3875 8.68%
2022-08-10 0 4.840 4.810 4.840 4.790 4.930 1,597,600 7,721,542 4.8332 4.101 4.075 4.101 4.058 4.177 1,885,623 4.0950 -0.82%
2022-08-09 0 4.880 4.880 4.910 4.850 4.950 591,000 2,899,207 4.9056 4.135 4.135 4.160 4.109 4.194 697,548 4.1563 -0.81%
2022-08-08 0 4.920 4.910 4.920 4.850 4.940 863,200 4,226,176 4.8959 4.168 4.160 4.168 4.109 4.185 1,018,822 4.1481 0.82%
2022-08-05 0 4.880 4.870 4.880 4.810 4.910 1,142,800 5,557,580 4.8631 4.135 4.126 4.135 4.075 4.160 1,348,829 4.1203 1.67%
2022-08-04 0 4.800 4.800 4.810 4.780 4.840 847,200 4,070,757 4.8050 4.067 4.067 4.075 4.050 4.101 999,937 4.0710 1.05%
2022-08-03 0 4.750 4.750 4.770 4.750 4.880 1,195,000 5,710,164 4.7784 4.024 4.024 4.041 4.024 4.135 1,410,440 4.0485 -0.84%
2022-08-02 0 4.790 4.770 4.790 4.750 4.950 2,532,400 12,174,030 4.8073 4.058 4.041 4.058 4.024 4.194 2,988,952 4.0730 -3.04%
2022-08-01 0 4.940 4.940 4.950 4.910 5.040 1,526,400 7,537,132 4.9378 4.185 4.185 4.194 4.160 4.270 1,801,586 4.1836 -1.00%
2022-07-29 0 4.990 4.990 5.000 4.960 5.110 1,944,200 9,751,699 5.0158 4.228 4.228 4.236 4.202 4.329 2,294,709 4.2496 -1.58%
2022-07-28 0 5.070 5.070 5.090 5.030 5.160 1,903,400 9,731,926 5.1129 4.296 4.296 4.313 4.262 4.372 2,246,554 4.3319 0.80%
2022-07-27 0 5.030 5.030 5.040 5.000 5.090 904,600 4,543,118 5.0222 4.262 4.262 4.270 4.236 4.313 1,067,685 4.2551 -0.20%
2022-07-26 0 5.040 5.040 5.050 5.000 5.090 995,200 5,018,090 5.0423 4.270 4.270 4.279 4.236 4.313 1,174,619 4.2721 0.20%
2022-07-25 0 5.030 5.030 5.060 5.020 5.080 712,600 3,601,026 5.0534 4.262 4.262 4.287 4.253 4.304 841,071 4.2815 0.00%
2022-07-22 0 5.030 5.030 5.050 5.010 5.130 2,300,800 11,642,122 5.0600 4.262 4.262 4.279 4.245 4.346 2,715,599 4.2871 0.40%
2022-07-21 0 5.010 5.000 5.010 5.000 5.100 1,457,555 7,333,580 5.0314 4.245 4.236 4.245 4.236 4.321 1,720,330 4.2629 -0.99%
2022-07-20 0 5.060 5.050 5.060 5.060 5.170 1,580,331 8,079,925 5.1128 4.287 4.279 4.287 4.287 4.380 1,865,240 4.3318 -1.36%
2022-07-19 0 5.130 5.110 5.130 5.030 5.140 2,161,200 10,992,402 5.0862 4.346 4.329 4.346 4.262 4.355 2,550,831 4.3093 1.38%
2022-07-18 0 5.060 5.060 5.070 4.970 5.110 3,439,600 17,367,757 5.0494 4.287 4.287 4.296 4.211 4.329 4,059,707 4.2781 2.43%
2022-07-15 0 4.940 4.940 4.950 4.940 5.070 4,033,800 20,165,003 4.9990 4.185 4.185 4.194 4.185 4.296 4,761,032 4.2354 -1.98%
2022-07-14 0 5.040 5.040 5.050 5.020 5.080 1,675,200 8,449,510 5.0439 4.270 4.270 4.279 4.253 4.304 1,977,213 4.2734 -0.79%
2022-07-13 0 5.080 5.080 5.090 5.060 5.120 1,661,200 8,449,964 5.0867 4.304 4.304 4.313 4.287 4.338 1,960,689 4.3097 -0.20%
2022-07-12 0 5.090 5.090 5.100 5.070 5.240 5,826,600 30,015,128 5.1514 4.313 4.313 4.321 4.296 4.440 6,877,046 4.3645 -0.20%
2022-07-11 0 5.100 5.100 5.110 5.090 5.160 2,025,600 10,376,864 5.1229 4.321 4.321 4.329 4.313 4.372 2,390,784 4.3404 -1.16%
2022-07-08 0 5.160 5.150 5.160 5.130 5.230 1,380,200 7,124,910 5.1622 4.372 4.363 4.372 4.346 4.431 1,629,029 4.3737 -0.39%
2022-07-07 0 5.180 5.170 5.180 5.150 5.210 1,900,000 9,823,062 5.1700 4.389 4.380 4.389 4.363 4.414 2,242,541 4.3803 0.00%
2022-07-06 0 5.180 5.180 5.190 5.150 5.340 6,818,807 35,752,933 5.2433 4.389 4.389 4.397 4.363 4.524 8,048,132 4.4424 -2.45%
2022-07-05 0 5.310 5.300 5.310 5.260 5.400 3,011,800 16,025,100 5.3208 4.499 4.490 4.499 4.457 4.575 3,554,781 4.5080 -0.56%
2022-07-04 0 5.340 5.340 5.360 5.310 5.450 3,993,600 21,377,066 5.3528 4.524 4.524 4.541 4.499 4.618 4,713,584 4.5352 -2.02%
2022-06-30 0 5.450 5.450 5.480 5.380 5.580 4,233,600 23,307,472 5.5054 4.618 4.618 4.643 4.558 4.728 4,996,852 4.6644 0.74%
2022-06-29 0 5.410 5.410 5.420 5.360 5.620 5,188,999 28,559,524 5.5039 4.584 4.584 4.592 4.541 4.762 6,124,495 4.6632 -1.33%
2022-06-28 0 5.750 5.750 5.760 5.550 5.790 8,296,800 47,240,708 5.6938 4.645 4.645 4.653 4.484 4.678 10,269,873 4.5999 2.50%
2022-06-27 0 5.610 5.610 5.620 5.600 5.760 5,913,003 33,468,560 5.6602 4.532 4.532 4.540 4.524 4.653 7,319,182 4.5727 0.18%
2022-06-24 0 5.600 5.600 5.640 5.600 5.790 9,580,800 54,421,034 5.6802 4.524 4.524 4.556 4.524 4.678 11,859,223 4.5889 -1.93%
2022-06-23 0 5.710 5.690 5.710 5.480 5.830 13,285,797 75,179,079 5.6586 4.613 4.597 4.613 4.427 4.710 16,445,311 4.5715 4.39%
2022-06-22 0 5.470 5.470 5.480 5.450 5.790 12,347,800 69,178,800 5.6025 4.419 4.419 4.427 4.403 4.678 15,284,247 4.5262 -2.50%
2022-06-21 0 5.610 5.600 5.610 5.560 5.760 8,913,200 50,245,015 5.6371 4.532 4.524 4.532 4.492 4.653 11,032,860 4.5541 0.18%
2022-06-20 0 5.600 5.580 5.600 5.560 5.860 8,684,832 49,136,034 5.6577 4.524 4.508 4.524 4.492 4.734 10,750,184 4.5707 -1.75%
2022-06-17 0 5.700 5.670 5.700 5.510 6.070 31,374,800 180,363,015 5.7487 4.605 4.581 4.605 4.451 4.904 38,836,084 4.6442 1.06%
2022-06-16 0 5.640 5.640 5.650 5.620 6.800 65,038,200 404,380,813 6.2176 4.556 4.556 4.565 4.540 5.494 80,505,023 5.0231 -14.02%
2022-06-15 0 6.560 6.560 6.570 6.510 7.450 73,210,700 508,366,847 6.9439 5.300 5.300 5.308 5.259 6.019 90,621,037 5.6098 0.31%
2022-06-14 0 6.540 6.540 6.550 5.690 6.570 27,396,000 171,511,678 6.2605 5.284 5.284 5.292 4.597 5.308 33,911,080 5.0577 12.56%
2022-06-13 0 5.810 5.790 5.810 5.800 6.170 10,442,800 62,655,288 5.9999 4.694 4.678 4.694 4.686 4.985 12,926,217 4.8471 -4.60%
2022-06-10 0 6.090 6.060 6.090 5.670 6.200 17,425,800 104,293,030 5.9850 4.920 4.896 4.920 4.581 5.009 21,569,853 4.8351 3.22%
2022-06-09 0 5.900 5.890 5.900 5.550 5.960 11,124,200 64,923,652 5.8363 4.766 4.758 4.766 4.484 4.815 13,769,661 4.7150 7.27%
2022-06-08 0 5.500 5.500 5.510 5.080 5.540 7,350,600 39,398,608 5.3599 4.443 4.443 4.451 4.104 4.476 9,098,656 4.3302 8.06%
2022-06-07 0 5.090 5.070 5.090 5.050 5.120 447,200 2,273,748 5.0844 4.112 4.096 4.112 4.080 4.136 553,549 4.1076 -0.20%
2022-06-06 0 5.100 5.060 5.100 4.950 5.100 884,200 4,469,116 5.0544 4.120 4.088 4.120 3.999 4.120 1,094,473 4.0834 1.39%
2022-06-02 0 5.030 5.020 5.030 4.970 5.050 102,800 514,732 5.0071 4.064 4.056 4.064 4.015 4.080 127,247 4.0451 -0.40%
2022-06-01 0 5.050 5.040 5.050 4.940 5.060 806,000 4,042,016 5.0149 4.080 4.072 4.080 3.991 4.088 997,676 4.0514 1.00%
2022-05-31 0 5.000 4.990 5.000 4.920 5.010 522,600 2,601,644 4.9783 4.039 4.031 4.039 3.975 4.047 646,880 4.0218 1.01%
2022-05-30 0 4.950 4.930 4.950 4.870 5.080 732,400 3,612,380 4.9323 3.999 3.983 3.999 3.934 4.104 906,573 3.9847 -0.60%
2022-05-27 0 4.980 4.960 4.980 4.930 5.050 419,200 2,084,206 4.9719 4.023 4.007 4.023 3.983 4.080 518,891 4.0167 -0.40%
2022-05-26 0 5.000 4.950 5.000 4.830 5.140 1,145,800 5,699,570 4.9743 4.039 3.999 4.039 3.902 4.152 1,418,284 4.0186 2.67%
2022-05-25 0 4.870 4.850 4.870 4.820 4.870 378,200 1,831,780 4.8434 3.934 3.918 3.934 3.894 3.934 468,140 3.9129 0.21%
2022-05-24 0 4.860 4.830 4.860 4.800 4.940 1,086,000 5,281,046 4.8628 3.926 3.902 3.926 3.878 3.991 1,344,263 3.9286 0.00%
2022-05-23 0 4.860 4.860 4.900 4.830 4.900 754,267 3,672,180 4.8685 3.926 3.926 3.959 3.902 3.959 933,640 3.9332 0.00%
2022-05-20 0 4.860 4.860 4.880 4.850 4.920 1,034,819 5,052,227 4.8822 3.926 3.926 3.942 3.918 3.975 1,280,911 3.9442 0.62%
2022-05-19 0 4.830 4.820 4.830 4.750 4.840 724,200 3,486,658 4.8145 3.902 3.894 3.902 3.837 3.910 896,423 3.8895 -0.62%
2022-05-18 0 4.860 4.860 4.880 4.830 4.890 953,200 4,631,800 4.8592 3.926 3.926 3.942 3.902 3.951 1,179,882 3.9256 0.21%
2022-05-17 0 4.850 4.850 4.870 4.800 4.870 1,317,400 6,374,936 4.8390 3.918 3.918 3.934 3.878 3.934 1,630,693 3.9093 0.21%
2022-05-16 0 4.840 4.830 4.840 4.820 4.880 865,400 4,199,196 4.8523 3.910 3.902 3.910 3.894 3.942 1,071,202 3.9201 1.04%
2022-05-13 0 4.790 4.790 4.810 4.710 4.810 740,067 3,520,496 4.7570 3.870 3.870 3.886 3.805 3.886 916,063 3.8431 1.05%
2022-05-12 0 4.740 4.740 4.760 4.740 4.810 485,600 2,316,860 4.7711 3.829 3.829 3.845 3.829 3.886 601,081 3.8545 -1.04%
2022-05-11 0 4.790 4.790 4.800 4.750 4.870 638,600 3,084,738 4.8305 3.870 3.870 3.878 3.837 3.934 790,466 3.9024 0.42%
2022-05-10 0 4.770 4.770 4.790 4.710 4.800 859,923 4,092,190 4.7588 3.854 3.854 3.870 3.805 3.878 1,064,422 3.8445 -0.63%
2022-05-06 0 4.800 4.740 4.800 4.710 4.840 662,600 3,165,730 4.7777 3.878 3.829 3.878 3.805 3.910 820,174 3.8598 -1.44%
2022-05-05 0 4.870 4.820 4.870 4.820 4.880 1,069,800 5,199,920 4.8606 3.934 3.894 3.934 3.894 3.942 1,324,211 3.9268 2.53%
2022-05-04 0 4.750 4.750 4.810 4.750 4.850 83,800 400,394 4.7780 3.837 3.837 3.886 3.837 3.918 103,729 3.8600 -2.26%
2022-05-03 0 4.860 4.820 4.860 4.790 4.860 500,519 2,435,551 4.8661 3.926 3.894 3.926 3.870 3.926 619,548 3.9312 -0.61%
2022-04-29 0 4.890 4.870 4.890 4.670 4.890 970,000 4,664,276 4.8085 3.951 3.934 3.951 3.773 3.951 1,200,677 3.8847 1.66%
2022-04-28 0 4.810 4.760 4.810 4.720 4.970 149,800 720,926 4.8126 3.886 3.845 3.886 3.813 4.015 185,424 3.8880 -1.23%
2022-04-27 0 4.870 4.840 4.870 4.700 4.870 1,058,800 5,084,120 4.8018 3.934 3.910 3.934 3.797 3.934 1,310,595 3.8792 1.88%
2022-04-26 0 4.780 4.750 4.800 4.750 4.920 704,800 3,389,194 4.8087 3.862 3.837 3.878 3.837 3.975 872,409 3.8849 -1.44%
2022-04-25 0 4.850 4.810 4.850 4.810 5.010 1,578,200 7,723,118 4.8936 3.918 3.886 3.918 3.886 4.047 1,953,514 3.9534 -3.39%
2022-04-22 0 5.020 5.010 5.020 4.960 5.090 871,200 4,358,900 5.0033 4.056 4.047 4.056 4.007 4.112 1,078,381 4.0421 0.00%
2022-04-21 0 5.020 5.010 5.020 5.000 5.140 447,400 2,254,082 5.0382 4.056 4.047 4.056 4.039 4.152 553,797 4.0702 -1.57%
2022-04-20 0 5.100 5.080 5.100 5.060 5.210 2,178,289 11,189,248 5.1367 4.120 4.104 4.120 4.088 4.209 2,696,311 4.1498 -3.95%
2022-04-19 0 5.310 5.300 5.340 5.240 5.350 431,400 2,280,740 5.2868 4.290 4.282 4.314 4.233 4.322 533,992 4.2711 -1.30%
2022-04-14 0 5.380 5.380 5.400 5.370 5.440 444,400 2,397,356 5.3946 4.346 4.346 4.363 4.338 4.395 550,083 4.3582 1.32%
2022-04-13 0 5.310 5.300 5.310 5.250 5.370 418,000 2,217,004 5.3038 4.290 4.282 4.290 4.241 4.338 517,405 4.2849 -1.12%
2022-04-12 0 5.370 5.350 5.370 5.210 5.490 1,025,400 5,522,848 5.3860 4.338 4.322 4.338 4.209 4.435 1,269,252 4.3513 2.68%
2022-04-11 0 5.230 5.230 5.270 5.220 5.420 335,400 1,780,298 5.3080 4.225 4.225 4.258 4.217 4.379 415,162 4.2882 -3.33%
2022-04-08 0 5.410 5.400 5.410 5.240 5.410 396,400 2,119,112 5.3459 4.371 4.363 4.371 4.233 4.371 490,668 4.3188 2.46%
2022-04-07 0 5.280 5.250 5.280 5.210 5.380 567,800 3,004,588 5.2916 4.266 4.241 4.266 4.209 4.346 702,829 4.2750 -1.12%
2022-04-06 0 5.340 5.340 5.370 5.300 5.400 646,000 3,458,014 5.3530 4.314 4.314 4.338 4.282 4.363 799,626 4.3245 -0.74%
2022-04-04 0 5.380 5.380 5.430 5.150 5.420 88,000 473,554 5.3813 4.346 4.346 4.387 4.161 4.379 108,927 4.3474 -2.18%
2022-04-01 0 5.500 5.300 5.500 5.270 5.500 145,000 788,328 5.4367 4.443 4.282 4.443 4.258 4.443 179,483 4.3922 2.42%
2022-03-31 0 5.370 5.370 5.390 5.370 5.460 392,800 2,125,664 5.4116 4.338 4.338 4.354 4.338 4.411 486,212 4.3719 -0.92%
2022-03-30 0 5.420 5.360 5.420 5.180 5.420 2,099,800 11,149,037 5.3096 4.379 4.330 4.379 4.185 4.379 2,599,156 4.2895 4.63%
2022-03-29 0 5.180 5.190 5.200 5.170 5.240 373,600 1,940,952 5.1953 4.185 4.193 4.201 4.177 4.233 462,446 4.1971 -0.96%
2022-03-28 0 5.230 5.190 5.230 5.120 5.250 640,000 3,323,320 5.1927 4.225 4.193 4.225 4.136 4.241 792,199 4.1951 0.58%
2022-03-25 0 5.200 5.200 5.240 5.200 5.400 687,800 3,644,568 5.2989 4.201 4.201 4.233 4.201 4.363 851,367 4.2808 -3.53%
2022-03-24 0 5.390 5.350 5.390 5.280 5.390 610,600 3,267,674 5.3516 4.354 4.322 4.354 4.266 4.354 755,808 4.3234 0.00%
2022-03-23 0 5.390 5.360 5.400 5.340 5.420 541,400 2,911,740 5.3782 4.354 4.330 4.363 4.314 4.379 670,151 4.3449 0.75%
2022-03-22 0 5.350 5.330 5.350 5.240 5.350 647,800 3,444,985 5.3180 4.322 4.306 4.322 4.233 4.322 801,854 4.2963 0.94%
2022-03-21 0 5.300 5.260 5.300 5.240 5.380 377,600 2,004,537 5.3086 4.282 4.249 4.282 4.233 4.346 467,398 4.2887 -0.75%
2022-03-18 0 5.340 5.340 5.390 5.210 5.400 1,061,000 5,639,466 5.3152 4.314 4.314 4.354 4.209 4.363 1,313,318 4.2941 0.75%
2022-03-17 0 5.300 5.260 5.300 5.140 5.330 1,611,000 8,439,258 5.2385 4.282 4.249 4.282 4.152 4.306 1,994,114 4.2321 4.54%
2022-03-16 0 5.070 5.050 5.080 4.810 5.110 1,792,000 8,890,482 4.9612 4.096 4.080 4.104 3.886 4.128 2,218,158 4.0080 6.29%
2022-03-15 0 4.770 4.760 4.770 4.710 5.140 1,760,600 8,727,010 4.9568 3.854 3.845 3.854 3.805 4.152 2,179,291 4.0045 -7.02%
2022-03-14 0 5.130 5.130 5.160 5.120 5.370 1,328,800 6,926,428 5.2125 4.144 4.144 4.169 4.136 4.338 1,644,804 4.2111 -5.52%
2022-03-11 0 5.430 5.400 5.430 5.210 5.460 1,117,400 5,933,388 5.3100 4.387 4.363 4.387 4.209 4.411 1,383,130 4.2898 0.37%
2022-03-10 0 5.410 5.400 5.410 5.360 5.580 362,600 1,978,086 5.4553 4.371 4.363 4.371 4.330 4.508 448,830 4.4072 0.93%
2022-03-09 0 5.360 5.360 5.380 5.210 5.480 1,328,800 7,050,212 5.3057 4.330 4.330 4.346 4.209 4.427 1,644,804 4.2864 -1.29%
2022-03-08 0 5.430 5.420 5.470 5.410 5.630 825,800 4,543,372 5.5018 4.387 4.379 4.419 4.371 4.548 1,022,185 4.4448 -3.21%
2022-03-07 0 5.610 5.550 5.610 5.560 5.720 976,000 5,498,010 5.6332 4.532 4.484 4.532 4.492 4.621 1,208,104 4.5509 -2.43%
2022-03-04 0 5.750 5.750 5.770 5.710 5.780 587,600 3,369,684 5.7347 4.645 4.645 4.661 4.613 4.670 727,338 4.6329 -1.20%
2022-03-03 0 5.820 5.790 5.820 5.750 5.890 491,600 2,850,558 5.7985 4.702 4.678 4.702 4.645 4.758 608,508 4.6845 0.52%
2022-03-02 0 5.790 5.780 5.790 5.780 5.860 288,400 1,672,576 5.7995 4.678 4.670 4.678 4.670 4.734 356,985 4.6853 -1.19%
2022-03-01 0 5.860 5.850 5.860 5.800 5.880 146,600 857,488 5.8492 4.734 4.726 4.734 4.686 4.750 181,463 4.7254 1.03%
2022-02-28 0 5.800 5.810 5.840 5.750 5.850 627,000 3,636,114 5.7992 4.686 4.694 4.718 4.645 4.726 776,108 4.6851 -0.85%
2022-02-25 0 5.850 5.850 5.880 5.840 5.940 439,800 2,578,404 5.8627 4.726 4.726 4.750 4.718 4.799 544,389 4.7363 0.52%
2022-02-24 0 5.820 5.820 5.870 5.810 6.020 932,200 5,498,464 5.8984 4.702 4.702 4.742 4.694 4.863 1,153,888 4.7652 -3.32%
2022-02-23 0 6.020 6.020 6.040 5.990 6.080 108,800 654,768 6.0181 4.863 4.863 4.880 4.839 4.912 134,674 4.8619 0.33%
2022-02-22 0 6.000 6.000 6.020 5.970 6.040 614,400 3,683,416 5.9951 4.847 4.847 4.863 4.823 4.880 760,511 4.8433 -1.48%
2022-02-21 0 6.090 6.050 6.090 6.020 6.090 1,308,800 7,906,128 6.0407 4.920 4.888 4.920 4.863 4.920 1,620,048 4.8802 0.50%
2022-02-18 0 6.060 6.050 6.060 6.010 6.070 127,000 767,768 6.0454 4.896 4.888 4.896 4.855 4.904 157,202 4.8840 0.17%
2022-02-17 0 6.050 6.000 6.050 5.990 6.080 329,400 1,991,642 6.0463 4.888 4.847 4.888 4.839 4.912 407,735 4.8846 -0.17%
2022-02-16 0 6.060 6.060 6.070 6.030 6.080 174,800 1,057,654 6.0507 4.896 4.896 4.904 4.872 4.912 216,369 4.8882 0.50%
2022-02-15 0 6.030 6.010 6.030 6.000 6.090 550,400 3,320,694 6.0332 4.872 4.855 4.872 4.847 4.920 681,291 4.8741 -0.33%
2022-02-14 0 6.050 6.020 6.050 6.020 6.110 764,400 4,616,914 6.0399 4.888 4.863 4.888 4.863 4.936 946,183 4.8795 -1.14%
2022-02-11 0 6.120 6.120 6.130 6.100 6.180 714,800 4,391,718 6.1440 4.944 4.944 4.952 4.928 4.993 884,788 4.9636 -0.33%
2022-02-10 0 6.140 6.120 6.140 6.090 6.160 411,600 2,514,214 6.1084 4.960 4.944 4.960 4.920 4.977 509,483 4.9348 0.16%
2022-02-09 0 6.130 6.100 6.130 6.090 6.150 550,400 3,368,974 6.1210 4.952 4.928 4.952 4.920 4.968 681,291 4.9450 0.33%
2022-02-08 0 6.110 6.060 6.110 6.030 6.110 594,000 3,607,772 6.0737 4.936 4.896 4.936 4.872 4.936 735,260 4.9068 0.83%
2022-02-07 0 6.060 6.040 6.060 6.000 6.120 852,200 5,157,196 6.0516 4.896 4.880 4.896 4.847 4.944 1,054,863 4.8890 0.50%
2022-02-04 0 6.030 5.920 6.030 5.860 6.030 237,400 1,409,486 5.9372 4.872 4.783 4.872 4.734 4.872 293,856 4.7965 3.25%
2022-01-31 0 5.840 5.830 5.840 5.770 5.870 125,800 729,654 5.8001 4.718 4.710 4.718 4.661 4.742 155,717 4.6858 2.28%
2022-01-28 0 5.710 5.690 5.710 5.680 5.910 556,800 3,219,254 5.7817 4.613 4.597 4.613 4.589 4.775 689,213 4.6709 -3.38%
2022-01-27 0 5.910 5.840 5.910 5.790 6.210 552,800 3,295,502 5.9615 4.775 4.718 4.775 4.678 5.017 684,262 4.8161 -3.11%
2022-01-26 0 6.100 6.060 6.100 6.030 6.120 439,400 2,673,712 6.0849 4.928 4.896 4.928 4.872 4.944 543,894 4.9159 1.16%
2022-01-25 0 6.030 6.030 6.050 6.030 6.190 635,000 3,860,032 6.0788 4.872 4.872 4.888 4.872 5.001 786,010 4.9109 -2.58%
2022-01-24 0 6.190 6.180 6.190 6.130 6.230 429,600 2,651,337 6.1716 5.001 4.993 5.001 4.952 5.033 531,764 4.9859 -0.16%
2022-01-21 0 6.200 6.180 6.200 6.160 6.250 714,800 4,429,150 6.1963 5.009 4.993 5.009 4.977 5.049 884,788 5.0059 -0.48%
2022-01-20 0 6.230 6.220 6.230 6.180 6.290 1,282,800 7,992,118 6.2302 5.033 5.025 5.033 4.993 5.082 1,587,864 5.0332 0.48%
2022-01-19 0 6.200 6.180 6.200 6.110 6.220 1,587,000 9,793,940 6.1714 5.009 4.993 5.009 4.936 5.025 1,964,407 4.9857 1.81%
2022-01-18 0 6.090 6.080 6.090 6.040 6.110 627,200 3,807,843 6.0712 4.920 4.912 4.920 4.880 4.936 776,355 4.9048 1.00%
2022-01-17 0 6.030 6.010 6.030 5.990 6.050 679,600 4,088,626 6.0162 4.872 4.855 4.872 4.839 4.888 841,217 4.8604 0.00%
2022-01-14 0 6.030 6.020 6.030 6.020 6.130 649,600 3,923,282 6.0395 4.872 4.863 4.872 4.863 4.952 804,082 4.8792 -1.47%
2022-01-13 0 6.120 6.100 6.120 6.100 6.150 822,000 5,031,824 6.1214 4.944 4.928 4.944 4.928 4.968 1,017,481 4.9454 0.16%
2022-01-12 0 6.110 6.100 6.110 6.080 6.120 532,000 3,248,990 6.1071 4.936 4.928 4.936 4.912 4.944 658,516 4.9338 0.16%
2022-01-11 0 6.100 6.090 6.100 6.030 6.120 815,800 4,960,812 6.0809 4.928 4.920 4.928 4.872 4.944 1,009,807 4.9126 0.83%
2022-01-10 0 6.050 6.050 6.080 6.040 6.090 415,000 2,517,084 6.0653 4.888 4.888 4.912 4.880 4.920 513,692 4.9000 -0.17%
2022-01-07 0 6.060 6.050 6.060 6.010 6.080 585,600 3,535,967 6.0382 4.896 4.888 4.896 4.855 4.912 724,862 4.8781 1.17%
2022-01-06 0 5.990 5.990 6.000 5.950 6.050 960,400 5,750,546 5.9877 4.839 4.839 4.847 4.807 4.888 1,188,794 4.8373 -0.83%
2022-01-05 0 6.040 6.010 6.040 6.010 6.120 713,800 4,314,539 6.0445 4.880 4.855 4.880 4.855 4.944 883,550 4.8832 -0.33%
2022-01-04 0 6.060 6.060 6.080 6.030 6.120 806,400 4,898,840 6.0750 4.896 4.896 4.912 4.872 4.944 998,171 4.9078 0.66%
2022-01-03 0 6.020 6.030 6.060 5.990 6.070 74,800 450,986 6.0292 4.863 4.872 4.896 4.839 4.904 92,588 4.8709 -0.17%
2021-12-31 0 6.030 6.020 6.060 6.020 6.210 181,400 1,095,646 6.0399 4.872 4.863 4.896 4.863 5.017 224,539 4.8795 -0.99%
2021-12-30 0 6.090 6.060 6.090 6.050 6.250 199,400 1,215,606 6.0963 4.920 4.896 4.920 4.888 5.049 246,820 4.9251 0.50%
2021-12-29 0 6.060 6.020 6.090 6.030 6.090 43,200 262,314 6.0721 4.896 4.863 4.920 4.872 4.920 53,473 4.9055 0.17%
2021-12-28 0 6.050 6.050 6.070 6.020 6.120 719,400 4,366,894 6.0702 4.888 4.888 4.904 4.863 4.944 890,481 4.9040 -0.17%
2021-12-24 0 6.060 6.060 6.080 6.050 6.110 271,400 1,646,138 6.0654 4.896 4.896 4.912 4.888 4.936 335,942 4.9001 0.17%
2021-12-23 0 6.050 6.020 6.050 6.010 6.090 433,000 2,612,420 6.0333 4.888 4.863 4.888 4.855 4.920 535,972 4.8742 0.67%
2021-12-22 0 6.010 6.000 6.010 6.000 6.070 289,200 1,746,524 6.0392 4.855 4.847 4.855 4.847 4.904 357,975 4.8789 -0.83%
2021-12-21 0 6.060 6.010 6.060 5.950 6.060 768,400 4,621,864 6.0149 4.896 4.855 4.896 4.807 4.896 951,134 4.8593 1.85%
2021-12-20 0 5.950 5.940 5.950 5.930 6.180 1,478,000 8,959,700 6.0620 4.807 4.799 4.807 4.791 4.993 1,829,485 4.8974 -3.41%
2021-12-17 0 6.160 6.160 6.170 6.130 6.240 829,200 5,120,130 6.1748 4.977 4.977 4.985 4.952 5.041 1,026,393 4.9885 -0.16%
2021-12-16 0 6.170 6.170 6.210 6.140 6.200 970,400 5,995,359 6.1782 4.985 4.985 5.017 4.960 5.009 1,201,172 4.9913 0.33%
2021-12-15 0 6.150 6.100 6.150 6.120 6.200 366,600 2,256,406 6.1550 4.968 4.928 4.968 4.944 5.009 453,782 4.9724 0.33%
2021-12-14 0 6.130 6.120 6.130 6.100 6.170 899,600 5,510,064 6.1250 4.952 4.944 4.952 4.928 4.985 1,113,535 4.9483 -1.13%
2021-12-13 0 6.200 6.200 6.210 6.180 6.270 2,416,200 15,021,262 6.2169 5.009 5.009 5.017 4.993 5.065 2,990,800 5.0225 1.31%
2021-12-10 0 6.120 6.120 6.150 6.110 6.190 296,000 1,817,322 6.1396 4.944 4.944 4.968 4.936 5.001 366,392 4.9600 -0.97%
2021-12-09 0 6.180 6.180 6.190 6.090 6.290 1,636,400 10,119,374 6.1839 4.993 4.993 5.001 4.920 5.082 2,025,555 4.9959 1.64%
2021-12-08 0 6.080 6.040 6.080 6.020 6.110 383,400 2,324,122 6.0619 4.912 4.880 4.912 4.863 4.936 474,577 4.8973 1.00%
2021-12-07 0 6.020 6.020 6.060 6.000 6.180 646,600 3,914,116 6.0534 4.863 4.863 4.896 4.847 4.993 800,369 4.8904 0.17%
2021-12-06 0 6.010 6.010 6.060 6.010 6.320 2,115,200 13,023,084 6.1569 4.855 4.855 4.896 4.855 5.106 2,618,219 4.9740 -0.50%
2021-12-03 0 6.040 6.040 6.070 6.000 6.090 818,000 4,942,074 6.0417 4.880 4.880 4.904 4.847 4.920 1,012,530 4.8809 0.00%
2021-12-02 0 6.040 6.000 6.040 5.950 6.060 989,600 5,958,606 6.0212 4.880 4.847 4.880 4.807 4.896 1,224,938 4.8644 2.37%
2021-12-01 0 5.900 5.900 5.920 5.860 6.000 1,908,200 11,333,600 5.9394 4.766 4.766 4.783 4.734 4.847 2,361,992 4.7983 0.34%
2021-11-30 0 5.880 5.880 5.890 5.870 5.910 1,019,000 5,998,710 5.8869 4.750 4.750 4.758 4.742 4.775 1,261,330 4.7559 -0.84%
2021-11-29 0 5.930 5.900 5.930 5.860 5.940 869,410 5,135,210 5.9065 4.791 4.766 4.791 4.734 4.799 1,076,166 4.7718 -0.84%
2021-11-26 0 5.980 5.910 5.980 5.900 5.980 831,800 4,937,318 5.9357 4.831 4.775 4.831 4.766 4.831 1,029,611 4.7953 0.17%
2021-11-25 0 5.970 5.960 5.970 5.940 5.990 409,200 2,442,303 5.9685 4.823 4.815 4.823 4.799 4.839 506,512 4.8218 0.17%
2021-11-24 0 5.960 5.940 5.960 5.910 5.980 860,800 5,114,807 5.9419 4.815 4.799 4.815 4.775 4.831 1,065,508 4.8003 0.17%
2021-11-23 0 5.950 5.940 5.950 5.900 5.970 1,084,600 6,450,024 5.9469 4.807 4.799 4.807 4.766 4.823 1,342,530 4.8044 1.19%
2021-11-22 0 5.880 5.840 5.880 5.830 5.930 980,600 5,755,806 5.8697 4.750 4.718 4.750 4.710 4.791 1,213,798 4.7420 0.00%
2021-11-19 0 5.880 5.880 5.900 5.860 5.980 1,302,800 7,689,869 5.9026 4.750 4.750 4.766 4.734 4.831 1,612,621 4.7686 -1.01%
2021-11-18 0 5.940 5.910 5.940 5.910 6.000 505,400 2,998,403 5.9327 4.799 4.775 4.799 4.775 4.847 625,590 4.7929 -1.16%
2021-11-17 0 6.010 5.990 6.010 5.900 6.060 904,400 5,400,226 5.9711 4.855 4.839 4.855 4.766 4.896 1,119,477 4.8239 -0.33%
2021-11-16 0 6.030 5.990 6.030 5.940 6.090 679,400 4,080,814 6.0065 4.872 4.839 4.872 4.799 4.920 840,969 4.8525 0.17%
2021-11-15 0 6.020 6.020 6.030 6.010 6.130 179,000 1,080,300 6.0352 4.863 4.863 4.872 4.855 4.952 221,568 4.8757 -0.82%
2021-11-12 0 6.070 6.030 6.080 6.020 6.110 392,400 2,377,492 6.0588 4.904 4.872 4.912 4.863 4.936 485,717 4.8948 -0.49%
2021-11-11 0 6.100 6.060 6.100 5.900 6.110 1,894,000 11,435,600 6.0378 4.928 4.896 4.928 4.766 4.936 2,344,415 4.8778 3.04%
2021-11-10 0 5.920 5.900 5.920 5.830 5.930 732,600 4,290,275 5.8562 4.783 4.766 4.783 4.710 4.791 906,821 4.7311 0.51%
2021-11-09 0 5.890 5.870 5.890 5.840 5.900 513,800 3,017,248 5.8724 4.758 4.742 4.758 4.718 4.766 635,987 4.7442 -0.17%
2021-11-08 0 5.900 5.860 5.900 5.830 5.970 842,800 4,948,718 5.8718 4.766 4.734 4.766 4.710 4.823 1,043,227 4.7437 0.17%
2021-11-05 0 5.890 5.810 5.890 5.800 5.890 1,215,600 7,103,206 5.8434 4.758 4.694 4.758 4.686 4.758 1,504,684 4.7207 0.34%
2021-11-04 0 5.870 5.860 5.870 5.860 5.920 1,532,800 9,004,136 5.8743 4.742 4.734 4.742 4.734 4.783 1,897,317 4.7457 0.17%
2021-11-03 0 5.860 5.850 5.860 5.850 5.960 760,800 4,462,513 5.8656 4.734 4.726 4.734 4.726 4.815 941,727 4.7386 -0.51%
2021-11-02 0 5.890 5.890 5.900 5.850 6.080 2,034,800 12,084,090 5.9387 4.758 4.758 4.766 4.726 4.912 2,518,699 4.7978 -2.97%
2021-11-01 0 6.070 6.050 6.070 6.050 6.140 750,000 4,563,862 6.0851 4.904 4.888 4.904 4.888 4.960 928,359 4.9161 -0.16%
2021-10-29 0 6.080 6.070 6.080 6.030 6.120 676,400 4,110,328 6.0768 4.912 4.904 4.912 4.872 4.944 837,256 4.9093 0.00%
2021-10-28 0 6.080 6.070 6.080 6.060 6.200 404,200 2,460,062 6.0862 4.912 4.904 4.912 4.896 5.009 500,323 4.9169 -0.33%
2021-10-27 0 6.100 6.100 6.110 6.100 6.200 649,600 3,980,574 6.1277 4.928 4.928 4.936 4.928 5.009 804,082 4.9505 -1.29%
2021-10-26 0 6.180 6.170 6.180 6.160 6.300 911,000 5,640,584 6.1916 4.993 4.985 4.993 4.977 5.090 1,127,646 5.0021 -1.44%
2021-10-25 0 6.270 6.250 6.270 6.200 6.320 666,000 4,178,772 6.2744 5.065 5.049 5.065 5.009 5.106 824,382 5.0690 0.00%
2021-10-22 0 6.270 6.250 6.270 6.210 6.330 1,200,000 7,518,270 6.2652 5.065 5.049 5.065 5.017 5.114 1,485,374 5.0615 0.97%
2021-10-21 0 6.210 6.190 6.210 6.180 6.270 1,036,600 6,453,007 6.2252 5.017 5.001 5.017 4.993 5.065 1,283,115 5.0292 0.32%
2021-10-20 0 6.190 6.170 6.190 6.170 6.230 403,800 2,504,844 6.2032 5.001 4.985 5.001 4.985 5.033 499,828 5.0114 0.32%
2021-10-19 0 6.170 6.170 6.180 6.140 6.260 976,400 6,063,840 6.2104 4.985 4.985 4.993 4.960 5.057 1,208,599 5.0172 -0.16%
2021-10-18 0 6.180 6.170 6.180 6.130 6.220 633,800 3,910,086 6.1693 4.993 4.985 4.993 4.952 5.025 784,525 4.9840 0.32%
2021-10-15 0 6.160 6.160 6.180 6.100 6.260 820,400 5,051,198 6.1570 4.977 4.977 4.993 4.928 5.057 1,015,500 4.9741 0.16%
2021-10-12 0 6.150 6.120 6.150 6.110 6.220 1,094,000 6,738,224 6.1593 4.968 4.944 4.968 4.936 5.025 1,354,166 4.9759 -1.44%
2021-10-11 0 6.240 6.190 6.240 6.180 6.320 687,600 4,293,378 6.2440 5.041 5.001 5.041 4.993 5.106 851,119 5.0444 -0.16%
2021-10-08 0 6.250 6.250 6.270 6.200 6.320 943,800 5,896,322 6.2474 5.049 5.049 5.065 5.009 5.106 1,168,246 5.0472 -0.79%
2021-10-07 0 6.300 6.290 6.300 6.160 6.350 671,000 4,203,810 6.2650 5.090 5.082 5.090 4.977 5.130 830,571 5.0613 2.94%
2021-10-06 0 6.120 6.120 6.130 6.000 6.180 571,000 3,494,940 6.1207 4.944 4.944 4.952 4.847 4.993 706,790 4.9448 1.32%
2021-10-05 0 6.040 6.020 6.090 5.950 6.170 959,400 5,772,272 6.0165 4.880 4.863 4.920 4.807 4.985 1,187,556 4.8606 -0.49%
2021-10-04 0 6.070 6.030 6.070 6.000 6.130 257,800 1,559,442 6.0490 4.904 4.872 4.904 4.847 4.952 319,108 4.8869 0.66%
2021-09-30 0 6.030 6.030 6.080 6.010 6.100 327,400 1,973,200 6.0269 4.872 4.872 4.912 4.855 4.928 405,259 4.8690 0.00%
2021-09-29 0 6.030 6.030 6.040 6.010 6.100 140,600 851,690 6.0575 4.872 4.872 4.880 4.855 4.928 174,036 4.8937 -1.31%
2021-09-28 0 6.110 6.100 6.110 6.010 6.140 769,400 4,687,736 6.0927 4.936 4.928 4.936 4.855 4.960 952,372 4.9222 1.66%
2021-09-27 0 6.010 6.010 6.020 6.000 6.120 1,324,600 8,003,846 6.0425 4.855 4.855 4.863 4.847 4.944 1,639,605 4.8816 -0.50%
2021-09-24 0 6.040 6.040 6.060 6.040 6.180 1,067,800 6,506,624 6.0935 4.880 4.880 4.896 4.880 4.993 1,321,735 4.9228 -1.63%
2021-09-23 0 6.140 6.110 6.140 5.970 6.250 3,427,000 21,049,342 6.1422 4.960 4.936 4.960 4.823 5.049 4,241,980 4.9622 4.07%
2021-09-21 0 5.900 5.820 5.900 5.670 5.950 916,800 5,312,528 5.7946 4.766 4.702 4.766 4.581 4.807 1,134,825 4.6814 0.17%
2021-09-20 0 5.890 5.880 5.890 5.790 6.110 1,101,800 6,482,244 5.8833 4.758 4.750 4.758 4.678 4.936 1,363,821 4.7530 -3.44%
2021-09-17 0 6.100 6.060 6.100 6.000 6.160 1,420,600 8,626,944 6.0727 4.928 4.896 4.928 4.847 4.977 1,758,435 4.9060 -0.97%
2021-09-16 0 6.160 6.160 6.170 6.070 6.410 1,550,400 9,560,162 6.1663 4.977 4.977 4.985 4.904 5.178 1,919,103 4.9816 -3.60%
2021-09-15 0 6.390 6.390 6.410 6.380 6.530 1,741,000 11,259,374 6.4672 5.162 5.162 5.178 5.154 5.275 2,155,030 5.2247 -1.39%
2021-09-14 0 6.480 6.460 6.480 6.460 6.630 3,159,600 20,691,468 6.5488 5.235 5.219 5.235 5.219 5.356 3,910,989 5.2906 -1.52%
2021-09-13 0 6.580 6.570 6.580 6.540 6.750 3,173,200 21,010,602 6.6213 5.316 5.308 5.316 5.284 5.453 3,927,823 5.3492 -1.79%
2021-09-10 0 6.700 6.690 6.700 6.640 6.850 2,414,600 16,344,682 6.7691 5.413 5.405 5.413 5.364 5.534 2,988,819 5.4686 1.36%
2021-09-09 0 6.610 6.610 6.620 6.420 6.700 2,453,400 16,186,432 6.5976 5.340 5.340 5.348 5.187 5.413 3,036,846 5.3300 -1.49%
2021-09-08 0 6.710 6.650 6.710 6.610 6.830 3,407,600 22,861,378 6.7089 5.421 5.372 5.421 5.340 5.518 4,217,966 5.4200 -0.74%
2021-09-07 0 6.760 6.720 6.760 6.530 6.780 3,639,400 24,372,458 6.6968 5.461 5.429 5.461 5.275 5.477 4,504,891 5.4102 1.81%
2021-09-06 0 6.640 6.610 6.640 6.480 6.670 3,947,400 26,064,328 6.6029 5.364 5.340 5.364 5.235 5.389 4,886,137 5.3343 2.79%
2021-09-03 0 6.460 6.460 6.470 6.390 6.800 8,130,000 53,496,357 6.5801 5.219 5.219 5.227 5.162 5.494 10,063,406 5.3159 -0.77%
2021-09-02 0 6.510 6.500 6.510 6.380 6.530 5,267,000 34,154,076 6.4845 5.259 5.251 5.259 5.154 5.275 6,519,552 5.2387 2.36%
2021-09-01 0 6.360 6.360 6.370 6.190 6.520 6,279,000 40,162,526 6.3963 5.138 5.138 5.146 5.001 5.267 7,772,218 5.1674 2.58%
2021-08-31 0 6.200 6.200 6.210 6.100 6.260 3,007,200 18,575,615 6.1770 5.009 5.009 5.017 4.928 5.057 3,722,346 4.9903 0.49%
2021-08-30 0 6.170 6.160 6.170 6.100 6.450 3,605,000 22,500,872 6.2416 4.985 4.977 4.985 4.928 5.211 4,462,310 5.0424 -3.59%
2021-08-27 0 6.400 6.380 6.400 6.320 6.470 883,400 5,657,198 6.4039 5.170 5.154 5.170 5.106 5.227 1,093,483 5.1736 0.31%
2021-08-26 0 6.380 6.380 6.390 6.320 6.500 1,114,800 7,150,346 6.4140 5.154 5.154 5.162 5.106 5.251 1,379,912 5.1817 -0.93%
2021-08-25 0 6.440 6.430 6.440 6.280 6.540 3,634,000 23,350,832 6.4257 5.203 5.195 5.203 5.073 5.284 4,498,207 5.1911 1.58%
2021-08-24 0 6.340 6.330 6.340 6.140 6.340 3,102,000 19,433,380 6.2648 5.122 5.114 5.122 4.960 5.122 3,839,691 5.0612 3.43%
2021-08-23 0 6.130 6.120 6.130 6.100 6.220 1,073,400 6,616,890 6.1644 4.952 4.944 4.952 4.928 5.025 1,328,667 4.9801 0.33%
2021-08-20 0 6.110 6.110 6.130 6.090 6.320 2,330,200 14,347,604 6.1572 4.936 4.936 4.952 4.920 5.106 2,884,348 4.9743 -3.02%
2021-08-19 0 6.300 6.260 6.300 6.250 6.520 1,902,000 12,160,866 6.3937 5.090 5.057 5.090 5.049 5.267 2,354,317 5.1653 -2.78%
2021-08-18 0 6.480 6.470 6.480 6.180 6.550 5,601,200 35,966,438 6.4212 5.235 5.227 5.235 4.993 5.292 6,933,229 5.1875 5.37%
2021-08-17 0 6.150 6.150 6.180 6.120 6.390 2,222,000 13,897,792 6.2546 4.968 4.968 4.993 4.944 5.162 2,750,417 5.0530 -1.76%
2021-08-16 0 6.260 6.210 6.260 6.200 6.420 1,982,200 12,440,082 6.2759 5.057 5.017 5.057 5.009 5.187 2,453,590 5.0702 -0.32%
2021-08-13 0 6.280 6.270 6.280 6.260 6.350 578,800 3,644,058 6.2959 5.073 5.065 5.073 5.057 5.130 716,445 5.0863 -0.48%
2021-08-12 0 6.310 6.300 6.310 6.230 6.320 1,042,400 6,557,804 6.2911 5.098 5.090 5.098 5.033 5.106 1,290,295 5.0824 0.48%
2021-08-11 0 6.280 6.280 6.310 6.220 6.340 2,234,442 14,066,803 6.2954 5.073 5.073 5.098 5.025 5.122 2,765,818 5.0859 -0.63%
2021-08-10 0 6.320 6.320 6.330 6.130 6.330 3,320,800 20,641,830 6.2159 5.106 5.106 5.114 4.952 5.114 4,110,524 5.0217 2.60%
2021-08-09 0 6.160 6.160 6.190 6.020 6.230 1,662,000 10,293,434 6.1934 4.977 4.977 5.001 4.863 5.033 2,057,242 5.0035 0.98%
2021-08-06 0 6.100 6.100 6.130 6.090 6.190 1,086,000 6,653,262 6.1264 4.928 4.928 4.952 4.920 5.001 1,344,263 4.9494 -0.49%
2021-08-05 0 6.130 6.130 6.150 6.100 6.250 1,160,000 7,154,774 6.1679 4.952 4.952 4.968 4.928 5.049 1,435,861 4.9829 -0.97%
2021-08-04 0 6.190 6.170 6.190 6.110 6.220 1,047,800 6,454,292 6.1599 5.001 4.985 5.001 4.936 5.025 1,296,979 4.9764 0.65%
2021-08-03 0 6.150 6.150 6.190 6.080 6.310 2,237,200 13,900,994 6.2136 4.968 4.968 5.001 4.912 5.098 2,769,232 5.0198 -0.49%
2021-08-02 0 6.180 6.180 6.190 5.910 6.280 5,320,600 32,727,380 6.1511 4.993 4.993 5.001 4.775 5.073 6,585,899 4.9693 3.17%
2021-07-30 0 5.990 5.970 5.990 5.930 6.070 1,101,600 6,591,182 5.9833 4.839 4.823 4.839 4.791 4.904 1,363,573 4.8338 -0.99%
2021-07-29 0 6.050 6.050 6.060 5.990 6.130 1,351,800 8,191,910 6.0600 4.888 4.888 4.896 4.839 4.952 1,673,273 4.8957 1.00%
2021-07-28 0 5.990 5.970 5.990 5.920 6.160 1,977,600 11,799,904 5.9668 4.839 4.823 4.839 4.783 4.977 2,447,896 4.8204 0.50%
2021-07-27 0 5.960 5.920 5.960 5.880 6.250 4,159,400 25,170,696 6.0515 4.815 4.783 4.815 4.750 5.049 5,148,553 4.8889 -3.40%
2021-07-26 0 6.170 6.170 6.180 6.170 6.370 2,515,400 15,752,204 6.2623 4.985 4.985 4.993 4.985 5.146 3,113,591 5.0592 -3.29%
2021-07-23 0 6.380 6.380 6.400 6.260 6.590 3,146,000 20,283,902 6.4475 5.154 5.154 5.170 5.057 5.324 3,894,155 5.2088 1.27%
2021-07-22 0 6.300 6.300 6.310 6.150 6.330 1,994,000 12,547,294 6.2925 5.090 5.090 5.098 4.968 5.114 2,468,196 5.0836 2.44%
2021-07-21 0 6.150 6.140 6.150 6.140 6.270 742,800 4,601,733 6.1951 4.968 4.960 4.968 4.960 5.065 919,446 5.0049 -0.16%
2021-07-20 0 6.160 6.160 6.170 6.120 6.230 1,225,200 7,567,548 6.1766 4.977 4.977 4.985 4.944 5.033 1,516,566 4.9899 -1.44%
2021-07-19 0 6.250 6.250 6.260 6.220 6.380 1,125,000 7,049,067 6.2658 5.049 5.049 5.057 5.025 5.154 1,392,538 5.0620 -1.26%
2021-07-16 0 6.330 6.330 6.350 6.280 6.440 2,118,200 13,461,090 6.3550 5.114 5.114 5.130 5.073 5.203 2,621,932 5.1340 0.80%
2021-07-15 0 6.280 6.280 6.310 6.190 6.350 2,127,600 13,407,254 6.3016 5.073 5.073 5.098 5.001 5.130 2,633,567 5.0909 0.96%
2021-07-14 0 6.220 6.200 6.220 6.170 6.300 1,508,600 9,369,786 6.2109 5.025 5.009 5.025 4.985 5.090 1,867,362 5.0177 -1.11%
2021-07-13 0 6.290 6.280 6.290 6.260 6.330 2,071,400 13,030,889 6.2909 5.082 5.073 5.082 5.057 5.114 2,564,002 5.0822 0.32%
2021-07-12 0 6.270 6.270 6.310 6.230 6.390 2,903,800 18,351,960 6.3200 5.065 5.065 5.098 5.033 5.162 3,594,357 5.1058 1.46%
2021-07-09 0 6.180 6.150 6.180 6.130 6.240 1,540,600 9,506,686 6.1708 4.993 4.968 4.993 4.952 5.041 1,906,972 4.9852 0.98%
2021-07-08 0 6.120 6.120 6.140 6.110 6.290 2,046,600 12,628,324 6.1704 4.944 4.944 4.960 4.936 5.082 2,533,305 4.9849 -1.92%
2021-07-07 0 6.240 6.190 6.240 6.180 6.280 2,657,219 16,515,525 6.2153 5.041 5.001 5.041 4.993 5.073 3,289,136 5.0212 -0.95%
2021-07-06 0 6.300 6.290 6.300 6.220 6.350 1,784,800 11,209,934 6.2808 5.090 5.082 5.090 5.025 5.130 2,209,246 5.0741 0.64%
2021-07-05 0 6.260 6.260 6.290 6.260 6.360 1,312,200 8,282,220 6.3117 5.057 5.057 5.082 5.057 5.138 1,624,256 5.0991 -1.42%
2021-07-02 0 6.350 6.320 6.350 6.290 6.570 4,578,400 29,189,590 6.3755 5.130 5.106 5.130 5.082 5.308 5,667,196 5.1506 -4.37%
2021-06-30 0 6.640 6.640 6.660 6.610 6.740 1,663,400 11,084,990 6.6641 5.364 5.364 5.380 5.340 5.445 2,058,975 5.3837 -0.30%
2021-06-29 0 6.660 6.650 6.660 6.630 6.900 2,640,800 17,797,144 6.7393 5.380 5.372 5.380 5.356 5.574 3,268,812 5.4445 -1.33%
2021-06-28 0 6.750 6.750 6.790 6.650 6.810 1,790,600 12,051,102 6.7302 5.453 5.453 5.485 5.372 5.502 2,216,425 5.4372 -0.30%
2021-06-25 0 6.770 6.770 6.790 6.520 6.840 5,826,000 39,323,752 6.7497 5.469 5.469 5.485 5.267 5.526 7,211,489 5.4529 3.83%
2021-06-24 0 6.520 6.520 6.530 6.520 6.670 1,704,200 11,223,670 6.5859 5.267 5.267 5.275 5.267 5.389 2,109,478 5.3206 -0.15%
2021-06-23 0 6.530 6.520 6.530 6.520 6.620 1,309,400 8,588,482 6.5591 5.275 5.267 5.275 5.267 5.348 1,620,790 5.2989 -0.31%
2021-06-22 0 6.550 6.540 6.550 6.520 6.660 2,122,000 13,962,510 6.5799 5.292 5.284 5.292 5.267 5.380 2,626,636 5.3157 -0.30%
2021-06-21 0 6.570 6.570 6.580 6.550 6.770 1,405,200 9,307,084 6.6233 5.308 5.308 5.316 5.292 5.469 1,739,373 5.3508 -2.23%
2021-06-18 0 6.720 6.670 6.720 6.580 6.720 2,471,400 16,499,922 6.6763 5.429 5.389 5.429 5.316 5.429 3,059,127 5.3937 2.44%
2021-06-17 0 6.560 6.560 6.580 6.560 6.680 1,537,400 10,165,700 6.6123 5.300 5.300 5.316 5.300 5.397 1,903,011 5.3419 -0.46%
2021-06-16 0 6.590 6.590 6.620 6.550 6.740 3,227,400 21,448,138 6.6456 5.324 5.324 5.348 5.292 5.445 3,994,912 5.3689 -0.60%
2021-06-15 0 6.630 6.620 6.630 6.620 6.830 3,875,600 25,848,780 6.6696 5.356 5.348 5.356 5.348 5.518 4,797,262 5.3882 -2.93%
2021-06-11 0 6.830 6.810 6.830 6.780 7.060 4,232,000 29,075,344 6.8704 5.518 5.502 5.518 5.477 5.704 5,238,418 5.5504 -1.87%
2021-06-10 0 6.960 6.940 6.960 6.900 7.140 3,549,000 24,844,900 7.0005 5.623 5.607 5.623 5.574 5.768 4,392,993 5.6556 -1.00%
2021-06-09 0 7.030 7.030 7.040 6.970 7.310 7,280,800 51,699,114 7.1007 5.679 5.679 5.687 5.631 5.906 9,012,257 5.7365 -3.17%
2021-06-08 0 7.260 7.260 7.270 6.910 7.350 15,071,600 108,704,614 7.2125 5.865 5.865 5.873 5.582 5.938 18,655,798 5.8269 5.99%
2021-06-07 0 6.850 6.850 6.870 6.790 7.220 12,922,400 90,646,490 7.0147 5.534 5.534 5.550 5.485 5.833 15,995,494 5.6670 3.63%
2021-06-04 0 6.610 6.580 6.610 6.480 7.020 7,209,400 48,740,628 6.7607 5.340 5.316 5.340 5.235 5.671 8,923,877 5.4618 0.76%
2021-06-03 0 6.560 6.530 6.560 6.510 6.680 1,934,400 12,745,924 6.5891 5.300 5.275 5.300 5.259 5.397 2,394,422 5.3232 0.00%
2021-06-02 0 6.560 6.500 6.560 6.490 6.670 1,716,400 11,244,920 6.5515 5.300 5.251 5.300 5.243 5.389 2,124,579 5.2928 -0.61%
2021-06-01 0 6.600 6.590 6.600 6.530 6.710 1,718,600 11,325,790 6.5901 5.332 5.324 5.332 5.275 5.421 2,127,303 5.3240 -0.44%
2021-05-31 0 6.820 6.790 6.820 6.770 6.920 1,758,800 11,998,892 6.8222 5.356 5.332 5.356 5.316 5.434 2,239,650 5.3575 0.00%
2021-05-28 0 6.820 6.810 6.820 6.750 7.050 3,868,000 26,631,322 6.8850 5.356 5.348 5.356 5.301 5.536 4,925,499 5.4068 0.74%
2021-05-27 0 6.770 6.760 6.770 6.680 6.930 2,165,400 14,718,238 6.7970 5.316 5.309 5.316 5.246 5.442 2,757,414 5.3377 -0.29%
2021-05-26 0 6.790 6.790 6.800 6.780 7.070 4,239,400 29,352,290 6.9237 5.332 5.332 5.340 5.324 5.552 5,398,439 5.4372 -2.58%
2021-05-25 0 6.970 6.950 6.970 6.690 7.050 10,476,200 72,666,514 6.9363 5.474 5.458 5.474 5.254 5.536 13,340,361 5.4471 4.97%
2021-05-24 0 6.640 6.640 6.660 6.490 6.860 4,668,200 31,364,178 6.7187 5.214 5.214 5.230 5.097 5.387 5,944,471 5.2762 2.31%
2021-05-21 0 6.490 6.490 6.500 6.440 6.660 2,353,800 15,346,772 6.5200 5.097 5.097 5.104 5.057 5.230 2,997,322 5.1202 -2.41%
2021-05-20 0 6.650 6.610 6.650 6.490 6.690 5,095,400 33,663,488 6.6066 5.222 5.191 5.222 5.097 5.254 6,488,467 5.1882 2.31%
2021-05-18 0 6.500 6.500 6.530 6.490 6.720 2,647,000 17,412,700 6.5783 5.104 5.104 5.128 5.097 5.277 3,370,682 5.1659 -0.91%
2021-05-17 0 6.560 6.560 6.580 6.550 6.800 4,719,500 31,439,799 6.6617 5.152 5.152 5.167 5.144 5.340 6,009,797 5.2314 -3.67%
2021-05-14 0 6.810 6.780 6.810 6.040 6.830 12,414,300 80,601,566 6.4926 5.348 5.324 5.348 4.743 5.364 15,808,331 5.0987 12.19%
2021-05-13 0 6.070 6.060 6.070 6.070 6.180 847,200 5,169,858 6.1023 4.767 4.759 4.767 4.767 4.853 1,078,822 4.7921 -0.82%
2021-05-12 0 6.120 6.110 6.120 6.030 6.150 853,200 5,207,716 6.1037 4.806 4.798 4.806 4.735 4.830 1,086,462 4.7933 0.49%
2021-05-11 0 6.090 6.080 6.090 6.010 6.120 1,653,000 10,033,420 6.0698 4.782 4.775 4.782 4.720 4.806 2,104,925 4.7666 0.00%
2021-05-10 0 6.090 6.090 6.110 6.040 6.130 1,328,400 8,071,702 6.0763 4.782 4.782 4.798 4.743 4.814 1,691,580 4.7717 0.33%
2021-05-07 0 6.070 6.060 6.070 6.020 6.150 2,055,600 12,541,264 6.1010 4.767 4.759 4.767 4.728 4.830 2,617,595 4.7911 0.33%
2021-05-06 0 6.050 6.040 6.050 6.030 6.160 2,166,400 13,193,390 6.0900 4.751 4.743 4.751 4.735 4.837 2,758,687 4.7825 0.50%
2021-05-05 0 6.020 6.020 6.040 5.990 6.070 485,400 2,928,289 6.0327 4.728 4.728 4.743 4.704 4.767 618,107 4.7375 0.17%
2021-05-04 0 6.010 6.010 6.020 5.980 6.070 367,400 2,213,273 6.0242 4.720 4.720 4.728 4.696 4.767 467,846 4.7308 -0.66%
2021-05-03 0 6.050 6.030 6.050 5.980 6.120 862,000 5,189,918 6.0208 4.751 4.735 4.751 4.696 4.806 1,097,668 4.7281 -0.98%
2021-04-30 0 6.110 6.110 6.150 6.110 6.490 2,178,000 13,545,552 6.2193 4.798 4.798 4.830 4.798 5.097 2,773,458 4.8840 -6.43%
2021-04-29 0 6.530 6.530 6.550 6.500 6.630 865,200 5,677,554 6.5621 5.128 5.128 5.144 5.104 5.207 1,101,743 5.1532 0.15%
2021-04-28 0 6.520 6.490 6.520 6.460 6.530 1,302,200 8,463,160 6.4991 5.120 5.097 5.120 5.073 5.128 1,658,217 5.1038 -0.15%
2021-04-27 0 6.530 6.500 6.530 6.490 6.620 3,340,600 21,769,898 6.5168 5.128 5.104 5.128 5.097 5.199 4,253,910 5.1176 -1.06%
2021-04-26 0 6.600 6.600 6.610 6.600 6.740 926,600 6,169,066 6.6577 5.183 5.183 5.191 5.183 5.293 1,179,930 5.2283 -1.64%
2021-04-23 0 6.710 6.660 6.710 6.610 6.760 2,150,800 14,390,454 6.6907 5.269 5.230 5.269 5.191 5.309 2,738,822 5.2542 -0.45%
2021-04-22 0 6.740 6.730 6.740 6.730 6.870 977,400 6,624,284 6.7775 5.293 5.285 5.293 5.285 5.395 1,244,618 5.3223 -0.88%
2021-04-21 0 6.800 6.800 6.810 6.790 6.890 609,200 4,159,888 6.8284 5.340 5.340 5.348 5.332 5.411 775,753 5.3624 -0.87%
2021-04-20 0 6.860 6.860 6.870 6.830 6.950 823,200 5,665,479 6.8823 5.387 5.387 5.395 5.364 5.458 1,048,260 5.4046 0.00%
2021-04-19 0 6.860 6.860 6.880 6.700 6.920 2,013,200 13,801,512 6.8555 5.387 5.387 5.403 5.262 5.434 2,563,603 5.3836 1.33%
2021-04-16 0 6.770 6.750 6.770 6.670 6.790 2,047,200 13,739,307 6.7113 5.316 5.301 5.316 5.238 5.332 2,606,898 5.2704 1.50%
2021-04-15 0 6.670 6.660 6.670 6.670 6.740 2,070,000 13,871,894 6.7014 5.238 5.230 5.238 5.238 5.293 2,635,932 5.2626 -1.04%
2021-04-14 0 6.740 6.740 6.760 6.730 6.890 1,965,400 13,362,512 6.7989 5.293 5.293 5.309 5.285 5.411 2,502,734 5.3392 -0.74%
2021-04-13 0 6.790 6.790 6.800 6.720 6.920 3,439,600 23,489,014 6.8290 5.332 5.332 5.340 5.277 5.434 4,379,976 5.3628 -0.44%
2021-04-12 0 6.820 6.820 6.840 6.820 7.000 1,469,000 10,134,856 6.8992 5.356 5.356 5.371 5.356 5.497 1,870,620 5.4179 -2.57%
2021-04-09 0 7.000 7.000 7.020 6.960 7.160 932,400 6,559,038 7.0346 5.497 5.497 5.513 5.466 5.623 1,187,315 5.5243 -0.85%
2021-04-08 0 7.060 7.060 7.120 7.060 7.260 2,606,600 18,639,978 7.1511 5.544 5.544 5.591 5.544 5.701 3,319,236 5.6157 -0.42%
2021-04-07 0 7.090 7.080 7.090 7.000 7.150 2,485,200 17,634,777 7.0959 5.568 5.560 5.568 5.497 5.615 3,164,646 5.5724 1.14%
2021-04-01 0 7.010 7.010 7.020 6.880 7.050 2,548,200 17,758,706 6.9691 5.505 5.505 5.513 5.403 5.536 3,244,870 5.4729 1.89%
2021-03-31 0 6.880 6.880 6.920 6.880 7.140 2,714,400 19,002,216 7.0005 5.403 5.403 5.434 5.403 5.607 3,456,509 5.4975 -2.96%
2021-03-30 0 7.090 7.090 7.100 7.050 7.180 3,115,400 22,198,018 7.1253 5.568 5.568 5.576 5.536 5.638 3,967,141 5.5955 0.28%
2021-03-29 0 7.070 7.060 7.070 6.820 7.180 7,107,400 50,300,190 7.0772 5.552 5.544 5.552 5.356 5.638 9,050,541 5.5577 4.28%
2021-03-26 0 6.780 6.780 6.790 6.770 6.940 4,430,200 30,185,410 6.8136 5.324 5.324 5.332 5.316 5.450 5,641,403 5.3507 -1.45%
2021-03-25 0 6.880 6.840 6.880 6.800 7.020 4,185,000 28,755,142 6.8710 5.403 5.371 5.403 5.340 5.513 5,329,166 5.3958 -1.99%
2021-03-24 0 7.020 6.980 7.020 6.970 7.350 6,927,000 49,493,173 7.1450 5.513 5.481 5.513 5.474 5.772 8,820,820 5.6109 -0.71%
2021-03-23 0 7.070 7.050 7.070 6.920 7.180 4,589,000 32,463,036 7.0741 5.552 5.536 5.552 5.434 5.638 5,843,618 5.5553 0.28%
2021-03-22 0 7.050 7.020 7.030 6.900 7.140 3,175,600 22,297,180 7.0214 5.536 5.513 5.521 5.419 5.607 4,043,799 5.5139 3.07%
2021-03-19 0 6.840 6.840 6.860 6.830 7.040 3,442,400 23,769,458 6.9049 5.371 5.371 5.387 5.364 5.529 4,383,542 5.4224 -2.98%
2021-03-18 0 7.050 7.050 7.060 6.990 7.210 3,368,800 23,872,994 7.0865 5.536 5.536 5.544 5.489 5.662 4,289,820 5.5650 0.86%
2021-03-17 0 6.990 6.970 6.990 6.840 7.050 4,256,200 29,677,550 6.9728 5.489 5.474 5.489 5.371 5.536 5,419,832 5.4757 1.90%
2021-03-16 0 6.860 6.850 6.860 6.800 6.950 1,928,200 13,239,622 6.8663 5.387 5.379 5.387 5.340 5.458 2,455,364 5.3921 0.88%
2021-03-15 0 6.800 6.800 6.820 6.790 7.050 2,388,654 16,464,052 6.8926 5.340 5.340 5.356 5.332 5.536 3,041,705 5.4128 -2.58%
2021-03-12 0 6.980 6.940 6.980 6.810 7.240 7,495,600 52,819,474 7.0467 5.481 5.450 5.481 5.348 5.686 9,544,874 5.5338 1.60%
2021-03-11 0 6.870 6.870 6.880 6.690 6.880 4,091,600 27,866,958 6.8108 5.395 5.395 5.403 5.254 5.403 5,210,231 5.3485 2.54%
2021-03-10 0 6.700 6.680 6.700 6.650 6.950 4,665,600 31,493,428 6.7501 5.262 5.246 5.262 5.222 5.458 5,941,161 5.3009 -2.05%
2021-03-09 0 6.840 6.830 6.840 6.700 7.100 11,123,400 76,765,512 6.9013 5.371 5.364 5.371 5.262 5.576 14,164,503 5.4196 1.33%
2021-03-08 0 6.750 6.750 6.760 6.680 7.350 12,764,800 89,666,642 7.0245 5.301 5.301 5.309 5.246 5.772 16,254,657 5.5164 -3.43%
2021-03-05 0 6.990 6.990 7.000 6.460 7.180 20,808,000 145,664,626 7.0004 5.489 5.489 5.497 5.073 5.638 26,496,843 5.4974 5.59%
2021-03-04 0 6.620 6.620 6.650 6.620 6.830 2,805,000 18,792,238 6.6996 5.199 5.199 5.222 5.199 5.364 3,571,878 5.2612 -2.93%
2021-03-03 0 6.820 6.780 6.820 6.660 6.850 2,535,200 17,216,844 6.7911 5.356 5.324 5.356 5.230 5.379 3,228,316 5.3331 1.94%
2021-03-02 0 6.690 6.690 6.700 6.610 6.850 3,035,400 20,417,020 6.7263 5.254 5.254 5.262 5.191 5.379 3,865,269 5.2822 -0.15%
2021-03-01 0 6.700 6.700 6.720 6.580 6.720 1,478,800 9,823,894 6.6432 5.262 5.262 5.277 5.167 5.277 1,883,099 5.2169 0.75%
2021-02-26 0 6.650 6.610 6.650 6.560 6.710 3,909,000 25,915,889 6.6298 5.222 5.191 5.222 5.152 5.269 4,977,709 5.2064 -2.06%
2021-02-25 0 6.790 6.770 6.790 6.700 6.910 3,563,600 24,279,567 6.8132 5.332 5.316 5.332 5.262 5.426 4,537,877 5.3504 1.19%
2021-02-24 0 6.710 6.700 6.710 6.610 7.040 6,626,200 44,842,272 6.7674 5.269 5.262 5.269 5.191 5.529 8,437,783 5.3145 -2.89%
2021-02-23 0 6.910 6.910 6.930 6.890 7.060 2,344,000 16,375,342 6.9861 5.426 5.426 5.442 5.411 5.544 2,984,842 5.4862 -0.43%
2021-02-22 0 6.940 6.920 6.940 6.880 7.250 7,515,800 53,505,376 7.1191 5.450 5.434 5.450 5.403 5.693 9,570,597 5.5906 -2.80%
2021-02-19 0 7.140 7.110 7.140 6.940 7.150 3,625,400 25,690,252 7.0862 5.607 5.583 5.607 5.450 5.615 4,616,573 5.5648 1.28%
2021-02-18 0 7.050 7.050 7.070 6.990 7.190 3,248,800 22,974,288 7.0716 5.536 5.536 5.552 5.489 5.646 4,137,012 5.5534 -2.08%
2021-02-17 0 7.200 7.160 7.200 6.940 7.240 2,074,200 14,764,508 7.1182 5.654 5.623 5.654 5.450 5.686 2,641,280 5.5899 0.98%
2021-02-16 0 7.130 7.090 7.130 6.950 7.150 1,841,400 12,983,542 7.0509 5.599 5.568 5.599 5.458 5.615 2,344,833 5.5371 3.63%
2021-02-11 0 6.880 6.830 6.880 6.770 6.900 433,000 2,957,594 6.8305 5.403 5.364 5.403 5.316 5.419 551,381 5.3640 1.47%
2021-02-10 0 6.780 6.760 6.780 6.720 6.880 1,836,600 12,521,619 6.8178 5.324 5.309 5.324 5.277 5.403 2,338,721 5.3540 -0.29%
2021-02-09 0 6.800 6.760 6.800 6.600 6.850 1,597,000 10,785,642 6.7537 5.340 5.309 5.340 5.183 5.379 2,033,615 5.3037 2.72%
2021-02-08 0 6.620 6.620 6.630 6.500 6.710 7,394,800 48,902,785 6.6131 5.199 5.199 5.207 5.104 5.269 9,416,515 5.1933 0.61%
2021-02-05 0 6.580 6.550 6.580 6.530 6.660 2,968,400 19,513,184 6.5736 5.167 5.144 5.167 5.128 5.230 3,779,951 5.1623 -0.75%
2021-02-04 0 6.630 6.620 6.630 6.480 6.880 5,644,000 37,448,126 6.6350 5.207 5.199 5.207 5.089 5.403 7,187,052 5.2105 -2.64%
2021-02-03 0 6.810 6.810 6.860 6.780 6.920 3,850,000 26,367,406 6.8487 5.348 5.348 5.387 5.324 5.434 4,902,578 5.3783 0.00%
2021-02-02 0 6.810 6.810 6.820 6.780 6.910 2,022,400 13,857,458 6.8520 5.348 5.348 5.356 5.324 5.426 2,575,318 5.3809 0.15%
2021-02-01 0 6.800 6.770 6.800 6.730 6.900 3,093,000 21,071,868 6.8128 5.340 5.316 5.340 5.285 5.419 3,938,617 5.3501 -1.02%
2021-01-29 0 6.870 6.870 6.880 6.720 7.100 4,192,800 28,785,526 6.8655 5.395 5.395 5.403 5.277 5.576 5,339,099 5.3915 -1.86%
2021-01-28 0 7.000 6.990 7.000 6.960 7.270 4,972,200 35,115,106 7.0623 5.497 5.489 5.497 5.466 5.709 6,331,584 5.5460 -3.98%
2021-01-27 0 7.290 7.250 7.290 7.220 7.690 6,510,000 48,103,580 7.3892 5.725 5.693 5.725 5.670 6.039 8,289,814 5.8027 -2.15%
2021-01-26 0 7.450 7.430 7.450 7.370 7.780 4,428,800 33,038,476 7.4599 5.850 5.835 5.850 5.788 6.110 5,639,620 5.8583 -4.24%
2021-01-25 0 7.780 7.710 7.780 7.530 7.780 4,285,000 32,853,270 7.6670 6.110 6.055 6.110 5.913 6.110 5,456,506 6.0209 0.78%
2021-01-22 0 7.720 7.640 7.720 7.640 8.100 4,815,400 37,449,302 7.7770 6.063 6.000 6.063 6.000 6.361 6,131,915 6.1073 -3.62%
2021-01-21 0 8.010 7.960 8.010 7.870 8.180 6,299,400 50,687,086 8.0463 6.290 6.251 6.290 6.180 6.424 8,021,637 6.3188 0.88%
2021-01-20 0 7.940 7.900 7.940 7.790 8.180 7,938,600 63,351,024 7.9801 6.235 6.204 6.235 6.117 6.424 10,108,989 6.2668 0.25%
2021-01-19 0 7.920 7.920 7.930 7.600 8.160 11,870,200 93,967,695 7.9163 6.220 6.220 6.227 5.968 6.408 15,115,476 6.2167 4.90%
2021-01-18 0 7.550 7.540 7.550 7.340 7.650 4,656,000 35,169,314 7.5535 5.929 5.921 5.929 5.764 6.008 5,928,936 5.9318 2.72%
2021-01-15 0 7.350 7.350 7.390 7.340 7.550 3,366,800 25,048,134 7.4397 5.772 5.772 5.803 5.764 5.929 4,287,273 5.8424 -0.68%
2021-01-14 0 7.400 7.400 7.410 7.240 7.500 5,147,800 37,995,142 7.3809 5.811 5.811 5.819 5.686 5.890 6,555,193 5.7962 0.00%
2021-01-13 0 7.400 7.400 7.470 7.350 7.830 11,230,800 85,362,407 7.6007 5.811 5.811 5.866 5.772 6.149 14,301,266 5.9689 -1.07%
2021-01-12 0 7.480 7.480 7.490 6.820 7.500 11,032,800 79,933,194 7.2451 5.874 5.874 5.882 5.356 5.890 14,049,133 5.6895 9.36%
2021-01-11 0 6.840 6.840 6.870 6.790 7.190 4,806,000 33,646,802 7.0010 5.371 5.371 5.395 5.332 5.646 6,119,946 5.4979 -3.12%
2021-01-08 0 7.060 7.060 7.100 7.020 7.170 2,438,200 17,247,374 7.0738 5.544 5.544 5.576 5.513 5.631 3,104,796 5.5551 -1.26%
2021-01-07 0 7.150 7.150 7.160 6.960 7.170 4,847,000 34,212,920 7.0586 5.615 5.615 5.623 5.466 5.631 6,172,155 5.5431 1.13%
2021-01-06 0 7.070 7.070 7.100 6.910 7.140 3,570,600 25,096,848 7.0287 5.552 5.552 5.576 5.426 5.607 4,546,791 5.5197 0.86%
2021-01-05 0 7.010 7.010 7.040 6.830 7.110 4,522,200 31,471,614 6.9594 5.505 5.505 5.529 5.364 5.583 5,758,556 5.4652 2.04%
2021-01-04 0 6.870 6.870 6.910 6.850 7.060 4,968,800 34,415,468 6.9263 5.395 5.395 5.426 5.379 5.544 6,327,255 5.4392 -1.01%
2020-12-31 0 6.940 6.940 6.960 6.660 7.050 5,001,800 34,803,348 6.9582 5.450 5.450 5.466 5.230 5.536 6,369,277 5.4643 4.05%
2020-12-30 0 6.670 6.650 6.670 6.480 6.670 1,488,400 9,797,894 6.5828 5.238 5.222 5.238 5.089 5.238 1,895,324 5.1695 2.62%
2020-12-29 0 6.500 6.500 6.520 6.380 6.570 1,408,000 9,133,208 6.4867 5.104 5.104 5.120 5.010 5.159 1,792,943 5.0940 1.56%
2020-12-28 0 6.400 6.390 6.400 6.370 6.620 2,146,400 13,872,170 6.4630 5.026 5.018 5.026 5.002 5.199 2,733,219 5.0754 0.00%
2020-12-24 0 6.400 6.360 6.400 6.320 6.490 1,528,000 9,785,732 6.4043 5.026 4.995 5.026 4.963 5.097 1,945,750 5.0293 -0.47%
2020-12-23 0 6.430 6.410 6.430 6.340 6.490 1,985,400 12,759,806 6.4268 5.049 5.034 5.049 4.979 5.097 2,528,202 5.0470 0.94%
2020-12-22 0 6.370 6.360 6.370 6.330 6.660 2,978,600 19,252,204 6.4635 5.002 4.995 5.002 4.971 5.230 3,792,940 5.0758 -3.78%
2020-12-21 0 6.620 6.610 6.620 6.580 6.800 2,873,600 19,143,746 6.6619 5.199 5.191 5.199 5.167 5.340 3,659,233 5.2316 -1.63%
2020-12-18 0 6.730 6.730 6.790 6.670 6.850 2,050,400 13,878,564 6.7687 5.285 5.285 5.332 5.238 5.379 2,610,973 5.3155 -0.74%
2020-12-17 0 6.780 6.780 6.790 6.650 6.810 1,188,600 8,018,658 6.7463 5.324 5.324 5.332 5.222 5.348 1,513,560 5.2979 0.89%
2020-12-16 0 6.720 6.700 6.720 6.660 6.800 1,464,000 9,820,382 6.7079 5.277 5.262 5.277 5.230 5.340 1,864,253 5.2677 0.45%
2020-12-15 0 6.690 6.660 6.690 6.640 6.760 1,465,000 9,795,776 6.6865 5.254 5.230 5.254 5.214 5.309 1,865,526 5.2509 -1.18%
2020-12-14 0 6.770 6.760 6.770 6.730 6.810 649,200 4,395,120 6.7701 5.316 5.309 5.316 5.285 5.348 826,689 5.3165 -0.15%
2020-12-11 0 6.780 6.750 6.780 6.700 6.840 1,217,200 8,214,404 6.7486 5.324 5.301 5.324 5.262 5.371 1,549,979 5.2997 0.30%
2020-12-10 0 6.760 6.740 6.760 6.730 6.850 1,331,200 9,048,938 6.7976 5.309 5.293 5.309 5.285 5.379 1,695,146 5.3381 -0.44%
2020-12-09 0 6.790 6.780 6.790 6.770 7.130 2,473,200 17,157,716 6.9375 5.332 5.324 5.332 5.316 5.599 3,149,365 5.4480 -3.14%
2020-12-08 0 7.010 6.930 7.010 6.900 7.170 2,178,000 15,205,450 6.9814 5.505 5.442 5.505 5.419 5.631 2,773,458 5.4825 -0.71%
2020-12-07 0 7.060 7.060 7.080 7.060 7.290 1,951,400 13,918,848 7.1327 5.544 5.544 5.560 5.544 5.725 2,484,907 5.6014 -2.62%
2020-12-04 0 7.250 7.200 7.250 7.120 7.350 3,691,000 26,696,920 7.2330 5.693 5.654 5.693 5.591 5.772 4,700,108 5.6801 -1.76%
2020-12-03 0 7.380 7.330 7.380 7.300 7.470 2,097,200 15,506,156 7.3937 5.796 5.756 5.796 5.733 5.866 2,670,568 5.8063 0.00%
2020-12-02 0 7.380 7.380 7.390 7.340 7.780 5,884,400 44,235,620 7.5174 5.796 5.796 5.803 5.764 6.110 7,493,177 5.9035 -3.66%
2020-12-01 0 7.660 7.660 7.670 7.200 7.760 4,840,200 36,572,040 7.5559 6.015 6.015 6.023 5.654 6.094 6,163,496 5.9337 6.24%
2020-11-30 0 7.210 7.210 7.270 7.210 7.750 6,593,000 49,892,942 7.5676 5.662 5.662 5.709 5.662 6.086 8,395,506 5.9428 -2.44%
2020-11-27 0 7.390 7.390 7.410 7.150 7.400 2,556,200 18,622,958 7.2854 5.803 5.803 5.819 5.615 5.811 3,255,057 5.7212 3.21%
2020-11-26 0 7.160 7.160 7.200 7.100 7.270 866,600 6,231,930 7.1912 5.623 5.623 5.654 5.576 5.709 1,103,526 5.6473 0.70%
2020-11-25 0 7.110 7.110 7.120 7.060 7.480 2,128,800 15,461,173 7.2629 5.583 5.583 5.591 5.544 5.874 2,710,807 5.7035 -0.70%
2020-11-24 0 7.160 7.150 7.160 7.120 7.420 1,455,800 10,557,666 7.2521 5.623 5.615 5.623 5.591 5.827 1,853,811 5.6951 -2.85%
2020-11-23 0 7.370 7.350 7.370 7.140 7.510 5,133,200 37,684,034 7.3412 5.788 5.772 5.788 5.607 5.898 6,536,601 5.7651 2.22%
2020-11-20 0 7.210 7.210 7.220 7.030 7.260 2,562,000 18,368,290 7.1695 5.662 5.662 5.670 5.521 5.701 3,262,443 5.6302 1.98%
2020-11-19 0 7.070 7.030 7.070 6.940 7.140 1,729,000 12,145,002 7.0243 5.552 5.521 5.552 5.450 5.607 2,201,703 5.5162 -0.98%
2020-11-18 0 7.140 7.110 7.140 6.940 7.360 4,468,600 32,154,312 7.1956 5.607 5.583 5.607 5.450 5.780 5,690,301 5.6507 3.33%
2020-11-17 0 6.910 6.910 6.920 6.870 7.070 1,225,800 8,508,344 6.9411 5.426 5.426 5.434 5.395 5.552 1,560,930 5.4508 -0.86%
2020-11-16 0 6.970 6.930 6.970 6.900 7.020 1,326,800 9,232,600 6.9585 5.474 5.442 5.474 5.419 5.513 1,689,543 5.4646 1.31%
2020-11-13 0 6.880 6.860 6.880 6.850 7.100 1,944,800 13,471,220 6.9268 5.403 5.387 5.403 5.379 5.576 2,476,502 5.4396 -3.78%
2020-11-12 0 7.150 7.110 7.150 7.070 7.320 1,148,600 8,188,674 7.1293 5.615 5.583 5.615 5.552 5.748 1,462,624 5.5986 -0.56%
2020-11-11 0 7.190 7.130 7.190 7.100 7.300 2,744,800 19,717,012 7.1834 5.646 5.599 5.646 5.576 5.733 3,495,220 5.6411 -0.14%
2020-11-10 0 7.200 7.160 7.190 7.060 7.530 2,678,400 19,408,338 7.2462 5.654 5.623 5.646 5.544 5.913 3,410,666 5.6905 -1.37%
2020-11-09 0 7.300 7.300 7.350 7.020 7.580 5,651,000 41,326,555 7.3131 5.733 5.733 5.772 5.513 5.953 7,195,966 5.7430 4.43%
2020-11-06 0 6.990 6.950 6.990 6.880 7.080 4,349,800 30,417,124 6.9928 5.489 5.458 5.489 5.403 5.560 5,539,022 5.4914 1.01%
2020-11-05 0 6.920 6.910 6.920 6.650 6.930 6,677,200 45,375,991 6.7957 5.434 5.426 5.434 5.222 5.442 8,502,726 5.3366 5.49%
2020-11-04 0 6.560 6.540 6.560 6.470 6.670 2,751,400 18,077,580 6.5703 5.152 5.136 5.152 5.081 5.238 3,503,624 5.1597 -1.65%
2020-11-03 0 6.670 6.670 6.680 6.430 6.780 4,347,000 29,019,784 6.6758 5.238 5.238 5.246 5.049 5.324 5,535,456 5.2425 3.89%
2020-11-02 0 6.420 6.400 6.420 6.360 6.620 3,349,800 21,643,952 6.4613 5.042 5.026 5.042 4.995 5.199 4,265,625 5.0740 2.23%
2020-10-30 0 6.280 6.280 6.330 6.280 6.680 5,690,600 36,724,194 6.4535 4.932 4.932 4.971 4.932 5.246 7,246,392 5.0679 -5.14%
2020-10-29 0 6.620 6.620 6.640 6.560 6.720 2,479,400 16,505,406 6.6570 5.199 5.199 5.214 5.152 5.277 3,157,260 5.2278 -1.49%
2020-10-28 0 6.720 6.710 6.720 6.640 6.790 2,630,800 17,599,962 6.6900 5.277 5.269 5.277 5.214 5.332 3,350,053 5.2536 -1.18%
2020-10-27 0 6.800 6.800 6.810 6.700 7.180 6,939,200 47,620,188 6.8625 5.340 5.340 5.348 5.262 5.638 8,836,356 5.3891 -8.72%
2020-10-23 0 7.450 7.400 7.450 7.310 7.700 3,100,200 23,283,108 7.5102 5.850 5.811 5.850 5.741 6.047 3,947,785 5.8978 1.92%
2020-10-22 0 7.310 7.280 7.320 7.220 7.400 1,840,200 13,391,611 7.2773 5.741 5.717 5.748 5.670 5.811 2,343,305 5.7148 -0.41%
2020-10-21 0 7.340 7.340 7.350 7.340 7.490 1,017,400 7,518,138 7.3896 5.764 5.764 5.772 5.764 5.882 1,295,554 5.8030 -1.61%
2020-10-20 0 7.460 7.460 7.480 7.300 7.540 1,653,800 12,294,870 7.4343 5.858 5.858 5.874 5.733 5.921 2,105,944 5.8382 -1.58%
2020-10-19 0 7.580 7.570 7.580 7.470 7.840 2,424,000 18,646,606 7.6925 5.953 5.945 5.953 5.866 6.157 3,086,714 6.0409 0.26%
2020-10-16 0 7.560 7.550 7.560 7.390 7.580 2,494,200 18,741,306 7.5140 5.937 5.929 5.937 5.803 5.953 3,176,107 5.9007 2.72%
2020-10-15 0 7.360 7.350 7.360 7.310 7.500 2,119,600 15,718,054 7.4156 5.780 5.772 5.780 5.741 5.890 2,699,092 5.8235 -0.27%
2020-10-14 0 7.380 7.370 7.380 7.290 7.680 4,544,600 33,600,238 7.3934 5.796 5.788 5.796 5.725 6.031 5,787,080 5.8061 -3.66%
2020-10-12 0 7.660 7.640 7.660 7.340 7.710 3,722,400 28,280,948 7.5975 6.015 6.000 6.015 5.764 6.055 4,740,093 5.9663 4.64%
2020-10-09 0 7.320 7.320 7.330 7.320 7.580 2,233,400 16,487,754 7.3824 5.748 5.748 5.756 5.748 5.953 2,844,005 5.7974 -3.81%
2020-10-08 0 7.610 7.550 7.600 7.320 7.610 870,200 6,515,720 7.4876 5.976 5.929 5.968 5.748 5.976 1,108,110 5.8800 2.28%
2020-10-07 0 7.440 7.420 7.440 7.340 7.680 869,400 6,469,594 7.4414 5.843 5.827 5.843 5.764 6.031 1,107,091 5.8438 -3.63%
2020-10-06 0 7.720 7.500 7.720 7.380 7.720 980,200 7,384,588 7.5338 6.063 5.890 6.063 5.796 6.063 1,248,184 5.9163 4.61%
2020-10-05 0 7.380 7.360 7.400 7.230 7.470 760,800 5,576,632 7.3300 5.796 5.780 5.811 5.678 5.866 968,800 5.7562 -1.07%
2020-09-30 0 7.460 7.420 7.460 7.260 7.590 1,183,200 8,807,882 7.4441 5.858 5.827 5.858 5.701 5.960 1,506,683 5.8459 0.27%
2020-09-29 0 7.440 7.380 7.440 7.290 7.610 1,798,800 13,424,412 7.4630 5.843 5.796 5.843 5.725 5.976 2,290,586 5.8607 1.64%
2020-09-28 0 7.320 7.300 7.320 6.930 7.330 3,116,200 22,359,434 7.1752 5.748 5.733 5.748 5.442 5.756 3,968,159 5.6347 5.02%
2020-09-25 0 6.970 6.950 6.970 6.930 7.270 4,191,200 29,517,646 7.0428 5.474 5.458 5.474 5.442 5.709 5,337,061 5.5307 -2.11%
2020-09-24 0 7.120 7.120 7.130 7.090 7.370 2,812,000 20,200,292 7.1836 5.591 5.591 5.599 5.568 5.788 3,580,792 5.6413 -3.13%
2020-09-23 0 7.350 7.340 7.350 7.230 7.490 2,392,600 17,564,070 7.3410 5.772 5.764 5.772 5.678 5.882 3,046,729 5.7649 -0.94%
2020-09-22 0 7.420 7.380 7.420 7.220 7.690 3,271,400 24,618,339 7.5253 5.827 5.796 5.827 5.670 6.039 4,165,791 5.9096 -0.80%
2020-09-21 0 7.480 7.480 7.490 7.440 8.170 7,535,200 58,552,848 7.7706 5.874 5.874 5.882 5.843 6.416 9,595,300 6.1022 -2.35%
2020-09-18 0 7.660 7.610 7.660 7.140 7.740 8,867,200 66,617,924 7.5128 6.015 5.976 6.015 5.607 6.078 11,291,465 5.8998 6.54%
2020-09-17 0 7.190 7.170 7.190 7.160 7.310 1,469,400 10,590,082 7.2071 5.646 5.631 5.646 5.623 5.741 1,871,129 5.6597 -2.18%
2020-09-16 0 7.350 7.340 7.350 7.260 7.470 1,799,800 13,246,974 7.3602 5.772 5.764 5.772 5.701 5.866 2,291,860 5.7800 0.27%
2020-09-15 0 7.330 7.310 7.330 7.220 7.380 1,577,200 11,503,798 7.2938 5.756 5.741 5.756 5.670 5.796 2,008,402 5.7278 -0.54%
2020-09-14 0 7.370 7.360 7.370 7.210 7.470 2,840,200 20,917,775 7.3649 5.788 5.780 5.788 5.662 5.866 3,616,702 5.7837 1.24%
2020-09-11 0 7.280 7.280 7.300 7.100 7.370 3,908,600 28,263,958 7.2312 5.717 5.717 5.733 5.576 5.788 4,977,199 5.6787 -0.41%
2020-09-10 0 7.310 7.300 7.310 7.200 7.530 3,840,000 28,120,552 7.3231 5.741 5.733 5.741 5.654 5.913 4,889,844 5.7508 -0.68%
2020-09-09 0 7.360 7.360 7.380 7.330 7.700 4,732,200 35,446,402 7.4905 5.780 5.780 5.796 5.756 6.047 6,025,969 5.8823 -4.29%
2020-09-08 0 7.690 7.690 7.740 7.560 7.920 4,724,780 36,480,822 7.7212 6.039 6.039 6.078 5.937 6.220 6,016,520 6.0634 -0.39%
2020-09-07 0 7.720 7.720 7.740 7.700 8.090 6,890,200 54,407,512 7.8964 6.063 6.063 6.078 6.047 6.353 8,773,959 6.2010 -5.16%
2020-09-04 0 8.140 8.130 8.140 8.000 8.290 6,453,600 52,591,240 8.1491 6.392 6.384 6.392 6.282 6.510 8,217,994 6.3995 -1.57%
2020-09-03 0 8.270 8.240 8.270 8.000 8.540 14,513,600 120,954,844 8.3339 6.494 6.471 6.494 6.282 6.706 18,481,573 6.5446 4.16%
2020-09-02 0 7.940 7.940 7.950 7.700 8.150 7,459,000 59,331,084 7.9543 6.235 6.235 6.243 6.047 6.400 9,498,268 6.2465 1.40%
2020-09-01 0 7.830 7.830 7.860 7.750 7.900 3,394,000 26,549,950 7.8226 6.149 6.149 6.172 6.086 6.204 4,321,909 6.1431 0.38%
2020-08-31 0 7.800 7.800 7.840 7.800 8.220 5,994,200 48,146,510 8.0322 6.125 6.125 6.157 6.125 6.455 7,632,996 6.3077 -1.02%
2020-08-28 0 7.880 7.880 7.900 7.850 8.040 4,434,000 35,188,364 7.9360 6.188 6.188 6.204 6.165 6.314 5,646,242 6.2322 -0.76%
2020-08-27 0 7.940 7.890 7.940 7.840 8.080 5,663,490 44,944,838 7.9359 6.235 6.196 6.235 6.157 6.345 7,211,871 6.2321 -0.75%
2020-08-26 0 8.000 8.000 8.020 7.880 8.140 6,380,400 51,111,240 8.0107 6.282 6.282 6.298 6.188 6.392 8,124,782 6.2908 -1.48%
2020-08-25 0 8.120 8.090 8.120 8.050 8.320 3,212,400 26,246,396 8.1703 6.377 6.353 6.377 6.322 6.534 4,090,660 6.4162 0.37%
2020-08-24 0 8.090 8.090 8.100 8.090 8.300 1,957,313 15,987,207 8.1679 6.353 6.353 6.361 6.353 6.518 2,492,436 6.4143 -0.74%
2020-08-21 0 8.150 8.150 8.180 8.100 8.240 3,298,600 26,929,184 8.1638 6.400 6.400 6.424 6.361 6.471 4,200,427 6.4111 0.37%
2020-08-20 0 8.120 8.100 8.120 8.070 8.240 3,967,600 32,227,910 8.1228 6.377 6.361 6.377 6.337 6.471 5,052,330 6.3788 -1.46%
2020-08-19 0 8.240 8.240 8.280 8.230 8.470 3,136,200 26,111,702 8.3259 6.471 6.471 6.502 6.463 6.652 3,993,627 6.5383 -2.72%
2020-08-18 0 8.470 8.470 8.500 8.390 8.680 5,681,600 48,108,972 8.4675 6.652 6.652 6.675 6.589 6.816 7,234,932 6.6495 -1.63%
2020-08-17 0 8.610 8.610 8.630 8.160 8.850 17,797,200 152,739,596 8.5822 6.761 6.761 6.777 6.408 6.950 22,662,900 6.7396 7.22%
2020-08-14 0 8.030 8.030 8.050 7.980 8.150 3,780,200 30,426,768 8.0490 6.306 6.306 6.322 6.267 6.400 4,813,695 6.3209 -0.50%
2020-08-13 0 8.070 8.070 8.080 7.960 8.280 6,269,200 50,724,802 8.0911 6.337 6.337 6.345 6.251 6.502 7,983,180 6.3540 0.12%
2020-08-12 0 8.060 8.050 8.060 7.790 8.240 7,383,800 58,614,590 7.9383 6.330 6.322 6.330 6.117 6.471 9,402,508 6.2339 -0.86%
2020-08-11 0 8.130 8.120 8.140 8.020 8.600 9,130,000 76,214,850 8.3477 6.384 6.377 6.392 6.298 6.754 11,626,114 6.5555 0.12%
2020-08-10 0 8.120 8.120 8.160 8.080 8.460 10,895,800 89,835,178 8.2449 6.377 6.377 6.408 6.345 6.644 13,874,678 6.4748 -3.91%
2020-08-07 0 8.450 8.450 8.500 8.280 9.000 13,717,200 117,573,360 8.5712 6.636 6.636 6.675 6.502 7.068 17,467,440 6.7310 -6.53%
2020-08-06 0 9.040 9.020 9.040 8.330 9.080 22,411,600 195,908,072 8.7414 7.099 7.083 7.099 6.542 7.131 28,538,862 6.8646 5.36%
2020-08-05 0 8.580 8.580 8.590 8.520 8.710 6,511,400 56,060,844 8.6096 6.738 6.738 6.746 6.691 6.840 8,291,597 6.7612 -1.38%
2020-08-04 0 8.700 8.700 8.740 8.520 8.820 14,330,000 124,516,995 8.6893 6.832 6.832 6.864 6.691 6.926 18,247,778 6.8237 0.69%
2020-08-03 0 8.640 8.640 8.650 8.470 8.860 12,029,400 103,485,152 8.6027 6.785 6.785 6.793 6.652 6.958 15,318,201 6.7557 -0.23%
2020-07-31 0 8.660 8.630 8.660 8.450 8.900 14,339,400 124,197,322 8.6613 6.801 6.777 6.801 6.636 6.989 18,259,748 6.8017 1.88%
2020-07-30 0 8.500 8.500 8.510 8.440 9.090 15,625,600 136,261,186 8.7204 6.675 6.675 6.683 6.628 7.138 19,897,591 6.8481 -4.71%
2020-07-29 0 8.920 8.920 8.930 8.110 8.920 22,666,200 195,732,134 8.6354 7.005 7.005 7.013 6.369 7.005 28,863,069 6.7814 9.45%
2020-07-28 0 8.150 8.130 8.150 7.980 8.280 10,425,800 84,498,716 8.1048 6.400 6.384 6.400 6.267 6.502 13,276,182 6.3647 2.13%
2020-07-27 0 7.980 7.950 7.980 7.700 8.330 16,506,800 131,136,940 7.9444 6.267 6.243 6.267 6.047 6.542 21,019,708 6.2388 -1.72%
2020-07-24 0 8.120 8.110 8.120 7.960 9.000 25,993,800 217,214,594 8.3564 6.377 6.369 6.377 6.251 7.068 33,100,425 6.5623 -8.46%
2020-07-23 0 8.870 8.870 8.890 8.600 9.330 27,820,000 249,127,240 8.9550 6.966 6.966 6.981 6.754 7.327 35,425,902 7.0323 3.14%
2020-07-22 0 8.600 8.600 8.630 8.570 9.460 24,462,700 221,245,862 9.0442 6.754 6.754 6.777 6.730 7.429 31,150,727 7.1024 -1.38%
2020-07-21 0 8.720 8.720 8.740 8.510 8.920 19,763,200 172,784,062 8.7427 6.848 6.848 6.864 6.683 7.005 25,166,398 6.8657 1.04%
2020-07-20 0 8.630 8.630 8.660 8.320 9.130 36,872,200 320,098,126 8.6813 6.777 6.777 6.801 6.534 7.170 46,952,946 6.8174 4.61%
2020-07-17 0 8.250 8.240 8.250 8.030 9.270 37,891,100 319,586,433 8.4343 6.479 6.471 6.479 6.306 7.280 48,250,410 6.6235 -8.13%
2020-07-16 0 8.980 8.970 8.980 8.900 10.40 39,090,800 375,331,558 9.6015 7.052 7.044 7.052 6.989 8.167 49,778,104 7.5401 -7.90%
2020-07-15 0 9.750 9.750 9.780 9.610 10.42 31,347,000 316,421,150 10.094 7.657 7.657 7.680 7.547 8.183 39,917,173 7.9269 -1.42%
2020-07-14 0 9.890 9.890 9.900 9.860 10.76 31,379,826 317,944,248 10.132 7.767 7.767 7.774 7.743 8.450 39,958,974 7.9568 -3.23%
2020-07-13 0 10.22 10.20 10.22 9.530 11.30 47,673,100 496,445,174 10.414 8.026 8.010 8.026 7.484 8.874 60,706,778 8.1778 5.47%
2020-07-10 0 9.690 9.690 9.700 9.530 10.72 46,046,600 454,569,570 9.8719 7.610 7.610 7.617 7.484 8.418 58,635,598 7.7525 -9.10%
2020-07-09 0 10.66 10.64 10.66 10.38 11.48 56,359,200 611,822,468 10.856 8.371 8.356 8.371 8.151 9.015 71,767,631 8.5250 -3.09%
2020-07-08 0 11.00 10.98 11.00 10.26 11.62 84,076,400 916,678,160 10.903 8.638 8.623 8.638 8.057 9.125 107,062,628 8.5621 11.90%
2020-07-07 0 9.830 9.820 9.830 9.740 13.00 93,987,600 1,062,428,574 11.304 7.720 7.712 7.720 7.649 10.21 119,683,520 8.8770 -15.98%
2020-07-06 0 11.70 11.70 11.72 9.480 12.06 61,496,800 655,463,360 10.658 9.188 9.188 9.204 7.445 9.471 78,309,835 8.3701 30.43%
2020-07-03 0 8.970 8.950 8.970 7.290 8.970 53,117,600 428,573,244 8.0684 7.044 7.028 7.044 5.725 7.044 67,639,788 6.3361 26.16%
2020-07-02 0 7.110 7.100 7.110 5.840 7.160 37,863,400 244,909,218 6.4682 5.583 5.576 5.583 4.586 5.623 48,215,137 5.0795 26.96%
2020-06-30 0 5.600 5.600 5.640 5.380 5.840 15,324,000 86,253,952 5.6287 4.398 4.398 4.429 4.225 4.586 19,513,534 4.4202 4.09%
2020-06-29 0 5.380 5.320 5.380 5.320 5.700 9,507,600 52,438,902 5.5155 4.225 4.178 4.225 4.178 4.476 12,106,948 4.3313 -4.95%
2020-06-26 0 5.660 5.660 5.680 5.630 6.050 980,000 5,606,810 5.7212 4.445 4.445 4.461 4.421 4.751 1,247,929 4.4929 -1.74%
2020-06-24 0 5.760 5.740 5.840 5.600 5.950 5,230,400 30,156,546 5.7656 4.523 4.508 4.586 4.398 4.673 6,660,375 4.5278 -1.20%
2020-06-23 0 5.830 5.820 5.830 5.310 5.850 6,265,600 34,706,072 5.5391 4.578 4.570 4.578 4.170 4.594 7,978,596 4.3499 10.63%
2020-06-22 0 5.270 5.270 5.290 5.030 5.510 11,647,323 62,221,115 5.3421 4.139 4.139 4.154 3.950 4.327 14,831,665 4.1952 5.40%
2020-06-19 0 5.000 4.990 5.050 4.740 5.070 8,567,095 42,406,139 4.9499 3.927 3.919 3.966 3.722 3.981 10,909,312 3.8872 5.04%
2020-06-18 0 4.760 4.760 4.770 4.710 4.780 1,580,800 7,500,104 4.7445 3.738 3.738 3.746 3.699 3.754 2,012,986 3.7259 0.21%
2020-06-17 0 4.750 4.730 4.750 4.710 4.750 653,000 3,087,038 4.7275 3.730 3.714 3.730 3.699 3.730 831,528 3.7125 0.21%
2020-06-16 0 4.740 4.730 4.740 4.670 4.750 498,000 2,356,016 4.7310 3.722 3.714 3.722 3.667 3.730 634,152 3.7152 1.94%
2020-06-15 0 4.650 4.650 4.690 4.650 4.740 799,400 3,757,774 4.7007 3.652 3.652 3.683 3.652 3.722 1,017,953 3.6915 -0.85%
2020-06-12 0 4.730 4.700 4.730 4.680 4.740 907,600 4,275,210 4.7105 3.683 3.660 3.683 3.644 3.691 1,165,655 3.6676 -0.21%
2020-06-11 0 4.740 4.730 4.740 4.740 4.890 1,413,400 6,808,192 4.8169 3.691 3.683 3.691 3.691 3.807 1,815,268 3.7505 -2.87%
2020-06-10 0 4.880 4.860 4.880 4.800 4.910 2,251,400 10,929,660 4.8546 3.800 3.784 3.800 3.737 3.823 2,891,533 3.7799 -0.20%
2020-06-09 0 4.890 4.880 4.890 4.860 4.950 4,508,200 22,158,452 4.9151 3.807 3.800 3.807 3.784 3.854 5,790,002 3.8270 -0.20%
2020-06-08 0 4.900 4.880 4.900 4.880 5.010 1,710,200 8,440,010 4.9351 3.815 3.800 3.815 3.800 3.901 2,196,456 3.8426 -1.21%
2020-06-05 0 4.960 4.940 4.960 4.780 4.980 1,490,600 7,337,062 4.9222 3.862 3.846 3.862 3.722 3.878 1,914,418 3.8325 2.90%
2020-06-04 0 4.820 4.820 4.870 4.780 4.900 872,200 4,225,196 4.8443 3.753 3.753 3.792 3.722 3.815 1,120,190 3.7719 -1.03%
2020-06-03 0 4.870 4.870 4.910 4.870 4.960 957,400 4,709,098 4.9186 3.792 3.792 3.823 3.792 3.862 1,229,615 3.8297 -0.61%
2020-06-02 0 4.900 4.900 4.940 4.870 4.980 768,800 3,784,272 4.9223 3.815 3.815 3.846 3.792 3.878 987,390 3.8326 -0.41%
2020-06-01 0 4.920 4.890 4.920 4.820 4.930 2,196,000 10,714,650 4.8792 3.831 3.807 3.831 3.753 3.839 2,820,382 3.7990 3.58%
2020-05-29 0 4.750 4.750 4.790 4.720 4.770 329,400 1,566,144 4.7545 3.698 3.698 3.730 3.675 3.714 423,057 3.7020 -0.21%
2020-05-28 0 4.760 4.760 4.790 4.710 4.840 437,000 2,096,352 4.7971 3.706 3.706 3.730 3.667 3.769 561,251 3.7351 -0.83%
2020-05-27 0 4.800 4.790 4.800 4.750 4.810 659,200 3,145,872 4.7723 3.737 3.730 3.737 3.698 3.745 846,628 3.7158 1.05%
2020-05-26 0 4.750 4.750 4.800 4.700 4.810 732,000 3,489,562 4.7672 3.698 3.698 3.737 3.660 3.745 940,127 3.7118 1.28%
2020-05-25 0 4.690 4.680 4.730 4.690 4.820 374,400 1,776,966 4.7462 3.652 3.644 3.683 3.652 3.753 480,852 3.6955 0.21%
2020-05-22 0 4.680 4.670 4.690 4.670 4.800 874,600 4,137,138 4.7303 3.644 3.636 3.652 3.636 3.737 1,123,272 3.6831 -3.51%
2020-05-21 0 4.850 4.770 4.850 4.800 4.900 668,400 3,229,268 4.8313 3.776 3.714 3.776 3.737 3.815 858,444 3.7618 0.00%
2020-05-20 0 4.850 4.840 4.850 4.830 4.940 746,000 3,634,466 4.8719 3.776 3.769 3.776 3.761 3.846 958,108 3.7934 -1.22%
2020-05-19 0 4.910 4.900 4.910 4.850 4.960 658,400 3,239,958 4.9210 3.823 3.815 3.823 3.776 3.862 845,601 3.8315 1.45%
2020-05-18 0 4.840 4.810 4.840 4.810 4.880 525,600 2,544,812 4.8417 3.769 3.745 3.769 3.745 3.800 675,042 3.7699 0.83%
2020-05-15 0 4.800 4.800 4.870 4.800 4.880 441,600 2,132,562 4.8292 3.737 3.737 3.792 3.737 3.800 567,159 3.7601 -0.62%
2020-05-14 0 4.830 4.820 4.860 4.790 4.920 1,203,400 5,789,172 4.8107 3.761 3.753 3.784 3.730 3.831 1,545,559 3.7457 -1.02%
2020-05-13 0 4.880 4.870 4.880 4.860 4.940 1,586,890 7,788,124 4.9078 3.800 3.792 3.800 3.784 3.846 2,038,085 3.8213 0.62%
2020-05-12 0 4.850 4.850 4.920 4.850 4.920 434,600 2,126,618 4.8933 3.776 3.776 3.831 3.776 3.831 558,168 3.8100 -1.82%
2020-05-11 0 4.940 4.920 4.940 4.900 4.990 304,000 1,504,858 4.9502 3.846 3.831 3.846 3.815 3.885 390,435 3.8543 1.65%
2020-05-08 0 4.860 4.850 4.890 4.760 4.950 1,151,400 5,607,182 4.8699 3.784 3.776 3.807 3.706 3.854 1,478,774 3.7918 1.89%
2020-05-07 0 4.770 4.750 4.770 4.730 4.820 481,600 2,301,092 4.7780 3.714 3.698 3.714 3.683 3.753 618,532 3.7202 -0.21%
2020-05-06 0 4.780 4.780 4.800 4.720 4.830 1,320,200 6,290,508 4.7648 3.722 3.722 3.737 3.675 3.761 1,695,568 3.7100 1.70%
2020-05-05 0 4.700 4.700 4.740 4.610 4.860 131,400 613,798 4.6712 3.660 3.660 3.691 3.589 3.784 168,761 3.6371 0.00%
2020-05-04 0 4.700 4.620 4.700 4.650 4.840 196,200 924,752 4.7133 3.660 3.597 3.660 3.621 3.769 251,985 3.6699 -2.89%
2020-04-29 0 4.840 4.830 4.840 4.840 4.930 227,800 1,112,468 4.8835 3.769 3.761 3.769 3.769 3.839 292,570 3.8024 -1.22%
2020-04-28 0 4.900 4.850 4.910 4.800 4.930 453,800 2,208,376 4.8664 3.815 3.776 3.823 3.737 3.839 582,828 3.7891 1.87%
2020-04-27 0 4.810 4.790 4.820 4.790 4.860 1,009,400 4,864,076 4.8188 3.745 3.730 3.753 3.730 3.784 1,296,400 3.7520 0.00%
2020-04-24 0 4.810 4.780 4.820 4.780 4.910 293,400 1,415,934 4.8260 3.745 3.722 3.753 3.722 3.823 376,822 3.7576 -1.84%
2020-04-23 0 4.900 4.880 4.920 4.880 4.930 115,000 565,394 4.9165 3.815 3.800 3.831 3.800 3.839 147,698 3.8281 -0.61%
2020-04-22 0 4.930 4.930 4.950 4.840 4.950 426,400 2,090,108 4.9018 3.839 3.839 3.854 3.769 3.854 547,637 3.8166 0.41%
2020-04-21 0 4.910 4.880 4.910 4.860 5.000 862,400 4,226,688 4.9011 3.823 3.800 3.823 3.784 3.893 1,107,603 3.8161 -2.58%
2020-04-20 0 5.040 5.000 5.040 5.000 5.080 403,600 2,029,484 5.0285 3.924 3.893 3.924 3.893 3.955 518,354 3.9152 0.40%
2020-04-17 0 5.020 5.020 5.040 4.980 5.060 846,000 4,246,444 5.0194 3.909 3.909 3.924 3.878 3.940 1,086,541 3.9082 0.80%
2020-04-16 0 4.980 4.950 4.980 4.940 5.030 1,422,200 7,085,864 4.9823 3.878 3.854 3.878 3.846 3.916 1,826,570 3.8793 -0.20%
2020-04-15 0 4.990 4.970 4.990 4.950 5.080 980,400 4,908,624 5.0068 3.885 3.870 3.885 3.854 3.955 1,259,154 3.8984 -0.99%
2020-04-14 0 5.040 5.020 5.040 4.900 5.060 1,130,200 5,632,850 4.9839 3.924 3.909 3.924 3.815 3.940 1,451,546 3.8806 2.02%
2020-04-09 0 4.940 4.920 4.940 4.890 4.980 360,800 1,780,832 4.9358 3.846 3.831 3.846 3.807 3.878 463,385 3.8431 1.44%
2020-04-08 0 4.870 4.850 4.870 4.860 4.910 769,000 3,755,512 4.8836 3.792 3.776 3.792 3.784 3.823 987,647 3.8025 -0.41%
2020-04-07 0 4.890 4.880 4.890 4.790 4.900 8,881,800 42,844,132 4.8238 3.807 3.800 3.807 3.730 3.815 11,407,134 3.7559 1.87%
2020-04-06 0 4.800 4.790 4.800 4.770 4.910 522,600 2,509,014 4.8010 3.737 3.730 3.737 3.714 3.823 671,189 3.7382 -2.64%
2020-04-03 0 4.930 4.840 4.940 4.720 5.150 14,800 72,491 4.8980 3.839 3.769 3.846 3.675 4.010 19,008 3.8137 -1.20%
2020-04-02 0 4.990 4.950 5.000 4.720 5.150 35,400 174,008 4.9155 3.885 3.854 3.893 3.675 4.010 45,465 3.8273 2.67%
2020-04-01 0 4.860 4.860 4.880 4.860 5.000 647,800 3,203,902 4.9458 3.784 3.784 3.800 3.784 3.893 831,987 3.8509 -1.82%
2020-03-31 0 4.950 4.930 4.950 4.900 5.050 625,200 3,093,507 4.9480 3.854 3.839 3.854 3.815 3.932 802,961 3.8526 1.23%
2020-03-30 0 4.890 4.890 4.900 4.850 4.960 279,600 1,371,742 4.9061 3.807 3.807 3.815 3.776 3.862 359,098 3.8200 -1.41%
2020-03-27 0 4.960 4.960 5.000 4.950 5.180 682,600 3,408,170 4.9929 3.862 3.862 3.893 3.854 4.033 876,682 3.8876 0.00%
2020-03-26 0 4.960 4.960 5.010 4.950 5.110 499,200 2,498,960 5.0059 3.862 3.862 3.901 3.854 3.979 641,136 3.8977 -1.78%
2020-03-25 0 5.050 5.050 5.060 4.950 5.070 872,600 4,362,860 4.9998 3.932 3.932 3.940 3.854 3.948 1,120,704 3.8930 3.91%
2020-03-24 0 4.860 4.850 4.860 4.710 4.860 1,005,200 4,798,719 4.7739 3.784 3.776 3.784 3.667 3.784 1,291,005 3.7170 4.74%
2020-03-23 0 4.640 4.640 4.690 4.640 4.770 1,029,200 4,809,652 4.6732 3.613 3.613 3.652 3.613 3.714 1,321,829 3.6386 -5.31%
2020-03-20 0 4.900 4.880 4.900 4.740 4.920 782,000 3,771,825 4.8233 3.815 3.800 3.815 3.691 3.831 1,004,344 3.7555 3.81%
2020-03-19 0 4.720 4.730 4.800 4.640 4.980 1,583,200 7,558,804 4.7744 3.675 3.683 3.737 3.613 3.878 2,033,346 3.7174 -4.45%
2020-03-18 0 4.940 4.890 4.940 4.860 5.200 1,318,600 6,589,922 4.9977 3.846 3.807 3.846 3.784 4.049 1,693,513 3.8913 -3.14%
2020-03-17 0 5.100 5.060 5.100 4.990 5.120 1,386,200 6,979,138 5.0347 3.971 3.940 3.971 3.885 3.987 1,780,334 3.9201 -0.39%
2020-03-16 0 5.120 5.100 5.120 5.060 5.300 899,400 4,619,568 5.1363 3.987 3.971 3.987 3.940 4.127 1,155,124 3.9992 -3.94%
2020-03-13 0 5.330 5.330 5.360 4.220 5.380 3,147,800 16,224,978 5.1544 4.150 4.150 4.173 3.286 4.189 4,042,804 4.0133 -1.48%
2020-03-12 0 5.410 5.400 5.410 5.400 5.600 1,460,600 7,942,188 5.4376 4.212 4.205 4.212 4.205 4.360 1,875,888 4.2338 -3.91%
2020-03-11 0 5.630 5.620 5.630 5.580 5.700 1,010,800 5,706,818 5.6458 4.384 4.376 4.384 4.345 4.438 1,298,198 4.3960 -0.53%
2020-03-10 0 5.660 5.620 5.660 5.490 5.690 1,481,000 8,302,584 5.6061 4.407 4.376 4.407 4.275 4.430 1,902,088 4.3650 3.28%
2020-03-09 0 5.480 5.470 5.480 5.480 5.850 2,164,800 12,153,346 5.6141 4.267 4.259 4.267 4.267 4.555 2,780,311 4.3712 -6.80%
2020-03-06 0 5.880 5.880 5.890 5.820 6.020 1,049,000 6,190,274 5.9011 4.578 4.578 4.586 4.532 4.687 1,347,259 4.5947 -3.61%
2020-03-05 0 6.100 6.090 6.100 5.980 6.130 2,636,200 15,998,140 6.0686 4.750 4.742 4.750 4.656 4.773 3,385,742 4.7251 2.52%
2020-03-04 0 5.950 5.920 5.950 5.860 5.980 695,400 4,103,054 5.9003 4.633 4.609 4.633 4.563 4.656 893,121 4.5941 1.02%
2020-03-03 0 5.890 5.890 5.930 5.850 6.060 556,800 3,336,933 5.9931 4.586 4.586 4.617 4.555 4.718 715,113 4.6663 -0.51%
2020-03-02 0 5.920 5.900 5.920 5.720 5.950 860,200 5,050,932 5.8718 4.609 4.594 4.609 4.454 4.633 1,104,778 4.5719 3.86%
2020-02-28 0 5.700 5.640 5.700 5.650 5.960 1,719,400 9,893,842 5.7542 4.438 4.391 4.438 4.399 4.641 2,208,272 4.4804 -4.52%
2020-02-27 0 5.970 5.940 5.970 5.900 5.980 454,600 2,695,044 5.9284 4.648 4.625 4.648 4.594 4.656 583,855 4.6159 1.36%
2020-02-26 0 5.890 5.880 5.890 5.850 6.040 859,200 5,106,276 5.9431 4.586 4.578 4.586 4.555 4.703 1,103,494 4.6274 -1.67%
2020-02-25 0 5.990 5.980 6.000 5.830 6.000 1,074,000 6,353,992 5.9162 4.664 4.656 4.672 4.539 4.672 1,379,367 4.6065 -0.66%
2020-02-24 0 6.030 6.010 6.030 5.990 6.130 1,216,200 7,350,476 6.0438 4.695 4.679 4.695 4.664 4.773 1,561,998 4.7058 -1.95%
2020-02-21 0 6.150 6.130 6.150 6.120 6.270 1,331,800 8,268,214 6.2083 4.789 4.773 4.789 4.765 4.882 1,710,467 4.8339 -1.13%
2020-02-20 0 6.220 6.210 6.220 5.950 6.250 2,303,800 14,072,898 6.1086 4.843 4.835 4.843 4.633 4.866 2,958,832 4.7562 4.36%
2020-02-19 0 5.960 5.960 5.970 5.940 6.050 1,091,000 6,546,728 6.0007 4.641 4.641 4.648 4.625 4.711 1,401,201 4.6722 0.34%
2020-02-18 0 5.940 5.910 5.940 5.850 5.980 280,000 1,653,774 5.9063 4.625 4.602 4.625 4.555 4.656 359,612 4.5988 -0.67%
2020-02-17 0 5.980 5.910 5.980 5.820 5.980 1,140,400 6,744,174 5.9139 4.656 4.602 4.656 4.532 4.656 1,464,646 4.6046 4.00%
2020-02-14 0 5.750 5.740 5.750 5.700 5.780 345,800 1,988,830 5.7514 4.477 4.469 4.477 4.438 4.500 444,120 4.4781 0.88%
2020-02-13 0 5.700 5.690 5.700 5.690 5.770 423,400 2,417,610 5.7100 4.438 4.430 4.438 4.430 4.493 543,784 4.4459 -0.87%
2020-02-12 0 5.750 5.740 5.750 5.640 5.770 624,779 3,581,913 5.7331 4.477 4.469 4.477 4.391 4.493 802,420 4.4639 1.05%
2020-02-11 0 5.690 5.680 5.690 5.670 5.740 655,000 3,740,834 5.7112 4.430 4.423 4.430 4.415 4.469 841,234 4.4468 0.71%
2020-02-10 0 5.650 5.630 5.650 5.610 5.680 716,400 4,042,184 5.6424 4.399 4.384 4.399 4.368 4.423 920,092 4.3932 -0.70%
2020-02-07 0 5.690 5.680 5.690 5.590 5.700 678,600 3,828,696 5.6421 4.430 4.423 4.430 4.352 4.438 871,544 4.3930 0.00%
2020-02-06 0 5.690 5.670 5.690 5.550 5.730 1,388,400 7,880,744 5.6761 4.430 4.415 4.430 4.321 4.461 1,783,159 4.4195 2.15%
2020-02-05 0 5.570 5.560 5.570 5.520 5.700 962,000 5,376,974 5.5894 4.337 4.329 4.337 4.298 4.438 1,235,522 4.3520 0.91%
2020-02-04 0 5.520 5.520 5.540 5.400 5.550 1,451,200 7,944,923 5.4747 4.298 4.298 4.314 4.205 4.321 1,863,815 4.2627 2.99%
2020-02-03 0 5.360 5.330 5.360 5.250 5.410 3,630,610 19,383,948 5.3390 4.173 4.150 4.173 4.088 4.212 4,662,890 4.1571 0.00%
2020-01-31 0 5.360 5.350 5.360 5.360 5.420 327,600 1,766,116 5.3911 4.173 4.166 4.173 4.173 4.220 420,745 4.1976 -0.37%
2020-01-30 0 5.380 5.380 5.390 5.370 5.560 477,400 2,591,090 5.4275 4.189 4.189 4.197 4.181 4.329 613,138 4.2260 -3.58%
2020-01-29 0 5.580 5.580 5.590 5.580 5.790 640,400 3,608,602 5.6349 4.345 4.345 4.352 4.345 4.508 822,483 4.3874 -5.74%
2020-01-24 0 5.920 5.920 5.960 5.870 6.030 141,200 842,684 5.9680 4.609 4.609 4.641 4.570 4.695 181,347 4.6468 -1.82%
2020-01-23 0 6.030 6.000 6.070 5.950 6.270 595,800 3,598,982 6.0406 4.695 4.672 4.726 4.633 4.882 765,202 4.7033 -3.83%
2020-01-22 0 6.270 6.270 6.280 6.130 6.380 176,200 1,103,522 6.2629 4.882 4.882 4.890 4.773 4.968 226,298 4.8764 1.13%
2020-01-21 0 6.200 6.180 6.230 6.170 6.440 1,659,800 10,418,940 6.2772 4.827 4.812 4.851 4.804 5.014 2,131,726 4.8876 -4.62%
2020-01-20 0 6.500 6.480 6.500 6.410 6.530 771,000 4,975,170 6.4529 5.061 5.045 5.061 4.991 5.084 990,216 5.0243 1.09%
2020-01-17 0 6.430 6.430 6.440 6.370 6.480 698,000 4,484,992 6.4255 5.007 5.007 5.014 4.960 5.045 896,460 5.0030 0.94%
2020-01-16 0 6.370 6.350 6.370 6.300 6.430 513,800 3,279,896 6.3836 4.960 4.944 4.960 4.905 5.007 659,887 4.9704 -0.47%
2020-01-15 0 6.400 6.380 6.400 6.330 6.420 503,000 3,207,044 6.3758 4.983 4.968 4.983 4.929 4.999 646,016 4.9643 -0.31%
2020-01-14 0 6.420 6.410 6.420 6.380 6.580 783,200 5,053,166 6.4519 4.999 4.991 4.999 4.968 5.123 1,005,885 5.0236 0.31%
2020-01-13 0 6.400 6.390 6.400 6.300 6.460 2,104,400 13,414,682 6.3746 4.983 4.975 4.983 4.905 5.030 2,702,737 4.9634 -0.78%
2020-01-10 0 6.450 6.430 6.450 6.430 6.550 1,219,000 7,888,522 6.4713 5.022 5.007 5.022 5.007 5.100 1,565,594 5.0387 -0.77%
2020-01-09 0 6.500 6.490 6.500 6.460 6.580 629,800 4,090,528 6.4950 5.061 5.053 5.061 5.030 5.123 808,869 5.0571 1.88%
2020-01-08 0 6.380 6.380 6.400 6.340 6.550 1,291,000 8,316,424 6.4418 4.968 4.968 4.983 4.936 5.100 1,658,066 5.0157 -3.33%
2020-01-07 0 6.600 6.600 6.610 6.540 6.660 1,016,200 6,691,155 6.5845 5.139 5.139 5.147 5.092 5.186 1,305,133 5.1268 0.00%
2020-01-06 0 6.600 6.600 6.610 6.500 6.720 1,534,800 10,188,788 6.6385 5.139 5.139 5.147 5.061 5.232 1,971,185 5.1689 0.30%
2020-01-03 0 6.580 6.570 6.580 6.540 6.640 1,694,600 11,151,260 6.5805 5.123 5.116 5.123 5.092 5.170 2,176,420 5.1237 0.46%
2020-01-02 0 6.550 6.540 6.560 6.380 6.620 2,012,800 13,162,670 6.5395 5.100 5.092 5.108 4.968 5.154 2,585,093 5.0918 2.66%
2019-12-31 0 6.380 6.340 6.380 6.300 6.420 429,600 2,724,442 6.3418 4.968 4.936 4.968 4.905 4.999 551,747 4.9378 0.16%
2019-12-30 0 6.370 6.370 6.390 6.100 6.420 2,122,400 13,442,444 6.3336 4.960 4.960 4.975 4.750 4.999 2,725,855 4.9315 3.75%
2019-12-27 0 6.140 6.130 6.140 6.140 6.280 2,360,454 14,679,920 6.2191 4.781 4.773 4.781 4.781 4.890 3,031,594 4.8423 0.82%
2019-12-24 0 6.090 6.080 6.090 6.050 6.100 159,200 967,420 6.0768 4.742 4.734 4.742 4.711 4.750 204,465 4.7315 0.16%
2019-12-23 0 6.080 6.070 6.080 6.070 6.150 1,711,000 10,472,082 6.1204 4.734 4.726 4.734 4.726 4.789 2,197,483 4.7655 0.00%
2019-12-20 0 6.080 6.080 6.190 6.080 6.330 2,969,883 18,441,370 6.2095 4.734 4.734 4.820 4.734 4.929 3,814,301 4.8348 -2.56%
2019-12-19 0 6.240 6.210 6.240 6.200 6.340 551,200 3,450,668 6.2603 4.859 4.835 4.859 4.827 4.936 707,921 4.8744 -1.73%
2019-12-18 0 6.350 6.320 6.350 6.310 6.450 722,525 4,620,247 6.3946 4.944 4.921 4.944 4.913 5.022 927,958 4.9789 -0.47%
2019-12-17 0 6.380 6.360 6.380 6.120 6.470 2,506,200 15,903,328 6.3456 4.968 4.952 4.968 4.765 5.038 3,218,780 4.9408 4.08%
2019-12-16 0 6.130 6.130 6.180 6.060 6.220 918,600 5,663,744 6.1656 4.773 4.773 4.812 4.718 4.843 1,179,783 4.8007 0.00%
2019-12-13 0 6.130 6.110 6.140 5.990 6.150 1,512,000 9,188,806 6.0773 4.773 4.757 4.781 4.664 4.789 1,941,902 4.7319 2.85%
2019-12-12 0 5.960 5.940 5.960 5.940 6.000 337,800 2,014,950 5.9649 4.641 4.625 4.641 4.625 4.672 433,846 4.6444 -0.33%
2019-12-11 0 5.980 5.980 6.000 5.960 6.020 1,036,000 6,213,264 5.9974 4.656 4.656 4.672 4.641 4.687 1,330,563 4.6697 0.34%
2019-12-10 0 5.960 5.950 5.960 5.910 5.960 867,200 5,149,052 5.9376 4.641 4.633 4.641 4.602 4.641 1,113,768 4.6231 0.34%
2019-12-09 0 5.940 5.900 5.940 5.860 5.970 386,600 2,288,966 5.9208 4.625 4.594 4.625 4.563 4.648 496,521 4.6100 1.54%
2019-12-06 0 5.850 5.840 5.880 5.810 5.910 265,000 1,552,906 5.8600 4.555 4.547 4.578 4.524 4.602 340,347 4.5627 1.04%
2019-12-05 0 5.790 5.790 5.800 5.750 5.830 661,600 3,832,576 5.7929 4.508 4.508 4.516 4.477 4.539 849,711 4.5104 1.05%
2019-12-04 0 5.730 5.720 5.730 5.670 5.730 182,200 1,042,108 5.7196 4.461 4.454 4.461 4.415 4.461 234,004 4.4534 -0.35%
2019-12-03 0 5.750 5.710 5.750 5.680 5.760 168,570 965,709 5.7288 4.477 4.446 4.477 4.423 4.485 216,499 4.4606 -0.17%
2019-12-02 0 5.760 5.740 5.760 5.710 5.860 382,400 2,216,956 5.7975 4.485 4.469 4.485 4.446 4.563 491,127 4.5140 -0.35%
2019-11-29 0 5.780 5.700 5.780 5.670 5.790 519,400 2,974,088 5.7260 4.500 4.438 4.500 4.415 4.508 667,079 4.4584 0.87%
2019-11-28 0 5.730 5.720 5.730 5.640 5.750 421,800 2,410,466 5.7147 4.461 4.454 4.461 4.391 4.477 541,729 4.4496 0.17%
2019-11-27 0 5.720 5.720 5.760 5.690 5.770 729,000 4,180,938 5.7352 4.454 4.454 4.485 4.430 4.493 936,274 4.4655 -0.69%
2019-11-26 0 5.760 5.750 5.760 5.690 5.790 357,600 2,051,026 5.7355 4.485 4.477 4.485 4.430 4.508 459,275 4.4658 1.23%
2019-11-25 0 5.690 5.690 5.700 5.670 5.740 426,000 2,430,296 5.7049 4.430 4.430 4.438 4.415 4.469 547,123 4.4420 0.35%
2019-11-22 0 5.670 5.670 5.680 5.660 5.730 141,800 806,224 5.6856 4.415 4.415 4.423 4.407 4.461 182,118 4.4269 -0.35%
2019-11-21 0 5.690 5.690 5.700 5.660 5.760 507,400 2,884,930 5.6857 4.430 4.430 4.438 4.407 4.485 651,667 4.4270 -1.04%
2019-11-20 0 5.750 5.740 5.750 5.730 5.810 284,800 1,645,590 5.7781 4.477 4.469 4.477 4.461 4.524 365,776 4.4989 -1.54%
2019-11-19 0 5.840 5.830 5.840 5.790 5.870 814,800 4,759,640 5.8415 4.547 4.539 4.547 4.508 4.570 1,046,470 4.5483 0.69%
2019-11-18 0 5.800 5.800 5.820 5.730 5.830 426,400 2,471,976 5.7973 4.516 4.516 4.532 4.461 4.539 547,637 4.5139 1.05%
2019-11-15 0 5.740 5.720 5.740 5.730 5.900 263,000 1,520,726 5.7822 4.469 4.454 4.469 4.461 4.594 337,778 4.5021 -0.17%
2019-11-14 0 5.750 5.740 5.750 5.730 5.820 485,400 2,797,298 5.7629 4.477 4.469 4.477 4.461 4.532 623,412 4.4871 0.00%
2019-11-13 0 5.750 5.740 5.750 5.720 5.810 527,600 3,030,574 5.7441 4.477 4.469 4.477 4.454 4.524 677,611 4.4724 -1.71%
2019-11-12 0 5.850 5.840 5.850 5.740 5.850 490,600 2,845,448 5.7999 4.555 4.547 4.555 4.469 4.555 630,091 4.5159 1.21%
2019-11-11 0 5.780 5.780 5.790 5.750 5.980 835,600 4,878,576 5.8384 4.500 4.500 4.508 4.477 4.656 1,073,184 4.5459 -3.34%
2019-11-08 0 5.980 5.950 5.980 5.930 6.100 473,400 2,826,922 5.9715 4.656 4.633 4.656 4.617 4.750 608,000 4.6495 -0.33%
2019-11-07 0 6.000 6.000 6.030 5.930 6.040 1,134,626 6,794,144 5.9880 4.672 4.672 4.695 4.617 4.703 1,457,231 4.6624 1.35%
2019-11-06 0 5.920 5.920 5.960 5.920 6.030 964,000 5,769,126 5.9846 4.609 4.609 4.641 4.609 4.695 1,238,091 4.6597 -1.33%
2019-11-05 0 6.000 6.000 6.010 5.790 6.040 2,654,200 15,748,468 5.9334 4.672 4.672 4.679 4.508 4.703 3,408,860 4.6199 3.09%
2019-11-04 0 5.820 5.790 5.820 5.690 5.840 1,720,400 9,928,636 5.7711 4.532 4.508 4.532 4.430 4.547 2,209,556 4.4935 2.65%
2019-11-01 0 5.670 5.660 5.670 5.580 5.680 2,198,000 12,381,756 5.6332 4.415 4.407 4.415 4.345 4.423 2,822,950 4.3861 1.80%
2019-10-31 0 5.570 5.560 5.570 5.560 5.730 1,939,000 10,891,790 5.6172 4.337 4.329 4.337 4.329 4.461 2,490,310 4.3737 -2.28%
2019-10-30 0 5.700 5.670 5.700 5.630 5.790 1,168,200 6,639,576 5.6836 4.438 4.415 4.438 4.384 4.508 1,500,351 4.4253 -0.35%
2019-10-29 0 5.720 5.720 5.790 5.710 6.000 1,332,008 7,695,432 5.7773 4.454 4.454 4.508 4.446 4.672 1,710,734 4.4983 -2.22%
2019-10-28 0 5.850 5.840 5.890 5.690 5.890 1,098,400 6,379,396 5.8079 4.555 4.547 4.586 4.430 4.586 1,410,705 4.5221 1.92%
2019-10-25 0 5.740 5.710 5.740 5.650 5.750 619,200 3,521,360 5.6870 4.469 4.446 4.469 4.399 4.477 795,255 4.4280 0.35%
2019-10-24 0 5.720 5.700 5.720 5.630 5.780 716,374 4,067,189 5.6775 4.454 4.438 4.454 4.384 4.500 920,058 4.4206 -0.17%
2019-10-23 0 5.730 5.700 5.730 5.680 5.800 703,400 4,017,638 5.7117 4.461 4.438 4.461 4.423 4.516 903,396 4.4473 -0.69%
2019-10-22 0 5.770 5.750 5.770 5.720 5.810 684,925 3,944,425 5.7589 4.493 4.477 4.493 4.454 4.524 879,668 4.4840 0.00%
2019-10-21 0 5.770 5.770 5.780 5.700 5.860 1,477,400 8,510,268 5.7603 4.493 4.493 4.500 4.438 4.563 1,897,465 4.4851 -1.54%
2019-10-18 0 5.860 5.850 5.860 5.840 6.040 1,501,600 8,871,150 5.9078 4.563 4.555 4.563 4.547 4.703 1,928,545 4.5999 -2.66%
2019-10-17 0 6.020 6.010 6.040 6.000 6.060 524,600 3,161,366 6.0262 4.687 4.679 4.703 4.672 4.718 673,758 4.6921 -0.66%
2019-10-16 0 6.060 6.040 6.060 6.030 6.140 510,200 3,107,928 6.0916 4.718 4.703 4.718 4.695 4.781 655,264 4.7430 0.00%
2019-10-15 0 6.060 6.050 6.060 6.020 6.110 429,400 2,604,464 6.0654 4.718 4.711 4.718 4.687 4.757 551,490 4.7226 -0.33%
2019-10-14 0 6.080 6.060 6.080 6.010 6.170 1,858,400 11,358,534 6.1120 4.734 4.718 4.734 4.679 4.804 2,386,793 4.7589 0.83%
2019-10-11 0 6.030 5.970 6.030 5.880 6.090 2,033,400 12,139,464 5.9700 4.695 4.648 4.695 4.578 4.742 2,611,550 4.6484 2.03%
2019-10-10 0 5.910 5.890 5.920 5.840 6.080 721,000 4,241,542 5.8829 4.602 4.586 4.609 4.547 4.734 926,000 4.5805 0.00%
2019-10-09 0 5.910 5.890 5.920 5.800 5.980 326,800 1,917,536 5.8676 4.602 4.586 4.609 4.516 4.656 419,718 4.5686 1.55%
2019-10-08 0 5.820 5.790 5.820 5.780 5.980 946,600 5,572,820 5.8872 4.532 4.508 4.532 4.500 4.656 1,215,744 4.5839 -1.36%
2019-10-04 0 5.900 5.880 5.900 5.880 6.100 28,400 168,602 5.9367 4.594 4.578 4.594 4.578 4.750 36,475 4.6224 0.51%
2019-10-03 0 5.870 5.850 5.870 5.810 5.900 82,600 483,602 5.8547 4.570 4.555 4.570 4.524 4.594 106,085 4.5586 -0.68%
2019-10-02 0 5.910 5.900 5.910 5.890 6.020 20,400 121,516 5.9567 4.602 4.594 4.602 4.586 4.687 26,200 4.6380 -0.51%
2019-09-30 0 5.940 5.910 5.940 5.870 6.000 54,400 321,948 5.9182 4.625 4.602 4.625 4.570 4.672 69,867 4.6080 -2.30%
2019-09-27 0 6.080 6.050 6.080 5.990 6.740 53,253 325,796 6.1179 4.734 4.711 4.734 4.664 5.248 68,394 4.7635 2.18%
2019-09-26 0 5.950 5.930 5.970 5.910 6.130 355,400 2,116,342 5.9548 4.633 4.617 4.648 4.602 4.773 456,450 4.6365 0.68%
2019-09-25 0 5.910 5.910 5.920 5.910 6.090 786,400 4,697,782 5.9738 4.602 4.602 4.609 4.602 4.742 1,009,995 4.6513 -3.43%
2019-09-24 0 6.120 6.100 6.120 6.020 6.170 181,000 1,103,956 6.0992 4.765 4.750 4.765 4.687 4.804 232,463 4.7490 0.33%
2019-09-23 0 6.100 6.080 6.110 6.000 6.280 1,367,200 8,306,552 6.0756 4.750 4.734 4.757 4.672 4.890 1,755,932 4.7306 -1.45%
2019-09-20 0 6.190 6.190 6.270 6.180 6.280 793,800 4,936,808 6.2192 4.820 4.820 4.882 4.812 4.890 1,019,499 4.8424 -0.64%
2019-09-19 0 6.230 6.150 6.240 6.030 6.300 2,642,200 16,184,772 6.1255 4.851 4.789 4.859 4.695 4.905 3,393,448 4.7694 -1.11%
2019-09-18 0 6.300 6.280 6.300 6.260 6.360 612,400 3,856,412 6.2972 4.905 4.890 4.905 4.874 4.952 786,522 4.9031 -0.32%
2019-09-17 0 6.320 6.290 6.320 6.220 6.560 1,553,600 9,853,434 6.3423 4.921 4.898 4.921 4.843 5.108 1,995,330 4.9382 -3.66%
2019-09-16 0 6.560 6.540 6.560 6.500 6.720 1,025,800 6,789,992 6.6192 5.108 5.092 5.108 5.061 5.232 1,317,462 5.1538 -3.10%
2019-09-13 0 6.770 6.760 6.770 6.600 6.770 135,800 915,632 6.7425 5.271 5.263 5.271 5.139 5.271 174,412 5.2498 1.65%
2019-09-12 0 6.660 6.660 6.680 6.510 6.720 265,400 1,746,700 6.5814 5.186 5.186 5.201 5.069 5.232 340,860 5.1244 1.22%
2019-09-11 0 6.580 6.530 6.580 6.270 6.630 467,400 3,045,306 6.5154 5.123 5.084 5.123 4.882 5.162 600,294 5.0730 4.28%
2019-09-10 0 6.310 6.290 6.310 6.240 6.350 545,200 3,432,260 6.2954 4.913 4.898 4.913 4.859 4.944 700,215 4.9017 0.80%
2019-09-09 0 6.260 6.260 6.290 6.200 6.450 3,057,200 19,208,178 6.2829 4.874 4.874 4.898 4.827 5.022 3,926,444 4.8920 -1.42%
2019-09-06 0 6.350 6.350 6.370 6.280 6.450 1,047,400 6,646,960 6.3462 4.944 4.944 4.960 4.890 5.022 1,345,204 4.9412 0.79%
2019-09-05 0 6.300 6.280 6.300 6.200 6.440 2,518,800 15,925,596 6.3227 4.905 4.890 4.905 4.827 5.014 3,234,962 4.9230 2.44%
2019-09-04 0 6.150 6.100 6.150 5.850 6.170 2,405,200 14,603,272 6.0715 4.789 4.750 4.789 4.555 4.804 3,089,063 4.7274 5.67%
2019-09-03 0 5.820 5.810 5.860 5.790 5.940 812,600 4,743,060 5.8369 4.532 4.524 4.563 4.508 4.625 1,043,644 4.5447 -1.52%
2019-09-02 0 5.910 5.870 5.920 5.780 5.910 1,311,800 7,664,962 5.8431 4.602 4.570 4.609 4.500 4.602 1,684,780 4.5495 2.07%
2019-08-30 0 5.790 5.740 5.790 5.740 5.810 285,200 1,647,410 5.7763 4.508 4.469 4.508 4.469 4.524 366,290 4.4976 0.87%
2019-08-29 0 5.740 5.680 5.740 5.680 5.750 188,800 1,075,744 5.6978 4.469 4.423 4.469 4.423 4.477 242,481 4.4364 0.88%
2019-08-28 0 5.690 5.690 5.730 5.690 5.870 484,800 2,788,806 5.7525 4.430 4.430 4.461 4.430 4.570 622,642 4.4790 -0.87%
2019-08-27 0 5.740 5.730 5.740 5.680 5.820 505,080 2,913,489 5.7684 4.469 4.461 4.469 4.423 4.532 648,688 4.4914 1.77%
2019-08-26 0 5.640 5.610 5.640 5.540 5.710 1,108,000 6,205,052 5.6002 4.391 4.368 4.391 4.314 4.446 1,423,034 4.3604 -2.59%
2019-08-23 0 5.790 5.760 5.790 5.760 5.840 321,000 1,859,588 5.7931 4.508 4.485 4.508 4.485 4.547 412,269 4.5106 0.17%
2019-08-22 0 5.780 5.750 5.780 5.700 5.840 553,600 3,199,782 5.7800 4.500 4.477 4.500 4.438 4.547 711,003 4.5004 0.35%
2019-08-21 0 5.760 5.720 5.760 5.720 5.790 463,000 2,671,352 5.7697 4.485 4.454 4.485 4.454 4.508 594,643 4.4924 -0.17%
2019-08-20 0 5.770 5.730 5.770 5.700 5.840 539,400 3,113,352 5.7719 4.493 4.461 4.493 4.438 4.547 692,766 4.4941 -0.69%
2019-08-19 0 5.810 5.790 5.810 5.600 5.820 2,110,200 12,108,352 5.7380 4.524 4.508 4.524 4.360 4.532 2,710,187 4.4677 4.87%
2019-08-16 0 5.540 5.540 5.560 5.500 5.600 591,600 3,281,346 5.5466 4.314 4.314 4.329 4.282 4.360 759,808 4.3187 0.73%
2019-08-15 0 5.500 5.460 5.500 5.440 5.520 1,336,600 7,321,718 5.4779 4.282 4.251 4.282 4.236 4.298 1,716,631 4.2652 -0.18%
2019-08-14 0 5.510 5.500 5.510 5.490 5.540 498,000 2,745,022 5.5121 4.290 4.282 4.290 4.275 4.314 639,595 4.2918 1.10%
2019-08-13 0 5.450 5.450 5.460 5.420 5.520 883,400 4,824,382 5.4612 4.243 4.243 4.251 4.220 4.298 1,134,574 4.2522 -1.98%
2019-08-12 0 5.560 5.550 5.560 5.510 5.620 417,000 2,316,708 5.5557 4.329 4.321 4.329 4.290 4.376 535,564 4.3257 1.09%
2019-08-09 0 5.500 5.490 5.500 5.430 5.540 789,815 4,351,224 5.5092 4.282 4.275 4.282 4.228 4.314 1,014,381 4.2895 -0.18%
2019-08-08 0 5.510 5.490 5.510 5.470 5.610 752,400 4,158,708 5.5273 4.290 4.275 4.290 4.259 4.368 966,328 4.3036 1.10%
2019-08-07 0 5.450 5.400 5.450 5.330 5.450 542,600 2,933,198 5.4058 4.243 4.205 4.243 4.150 4.243 696,876 4.2091 1.11%
2019-08-06 0 5.390 5.390 5.400 5.320 5.490 1,865,200 10,070,328 5.3991 4.197 4.197 4.205 4.142 4.275 2,395,526 4.2038 -3.41%
2019-08-05 0 5.580 5.570 5.580 5.560 5.800 1,221,600 6,891,234 5.6412 4.345 4.337 4.345 4.329 4.516 1,568,934 4.3923 -3.79%
2019-08-02 0 5.800 5.800 5.810 5.800 6.020 888,200 5,200,472 5.8551 4.516 4.516 4.524 4.516 4.687 1,140,739 4.5589 -4.45%
2019-08-01 0 6.070 6.060 6.070 6.050 6.160 828,800 5,048,518 6.0914 4.726 4.718 4.726 4.711 4.796 1,064,450 4.7428 -0.16%
2019-07-31 0 6.080 6.080 6.100 6.040 6.160 611,600 3,721,075 6.0842 4.734 4.734 4.750 4.703 4.796 785,494 4.7372 -0.49%
2019-07-30 0 6.110 6.110 6.120 6.080 6.150 752,800 4,608,230 6.1215 4.757 4.757 4.765 4.734 4.789 966,841 4.7663 0.33%
2019-07-29 0 6.090 6.060 6.090 6.030 6.160 746,638 4,519,294 6.0529 4.742 4.718 4.742 4.695 4.796 958,927 4.7129 -0.33%
2019-07-26 0 6.110 6.110 6.150 6.110 6.200 283,200 1,743,948 6.1580 4.757 4.757 4.789 4.757 4.827 363,721 4.7947 -0.97%
2019-07-25 0 6.170 6.150 6.170 6.090 6.190 557,819 3,425,468 6.1408 4.804 4.789 4.804 4.742 4.820 716,422 4.7814 0.65%
2019-07-24 0 6.130 6.100 6.130 6.070 6.170 529,200 3,246,248 6.1343 4.773 4.750 4.773 4.726 4.804 679,666 4.7762 0.49%
2019-07-23 0 6.100 6.080 6.100 6.070 6.120 329,400 2,007,096 6.0932 4.750 4.734 4.750 4.726 4.765 423,057 4.7443 0.66%
2019-07-22 0 6.060 6.060 6.070 6.020 6.190 765,600 4,647,394 6.0703 4.718 4.718 4.726 4.687 4.820 983,281 4.7264 -2.26%
2019-07-19 0 6.200 6.190 6.200 6.110 6.220 519,600 3,204,226 6.1667 4.827 4.820 4.827 4.757 4.843 667,336 4.8015 2.31%
2019-07-18 0 6.060 6.050 6.060 6.050 6.140 557,800 3,398,960 6.0935 4.718 4.711 4.718 4.711 4.781 716,398 4.7445 -0.49%
2019-07-17 0 6.090 6.090 6.110 6.090 6.190 699,000 4,274,143 6.1147 4.742 4.742 4.757 4.742 4.820 897,744 4.7610 -0.65%
2019-07-16 0 6.130 6.120 6.130 6.130 6.200 221,600 1,362,782 6.1497 4.773 4.765 4.773 4.773 4.827 284,607 4.7883 -0.81%
2019-07-15 0 6.180 6.140 6.180 6.070 6.250 703,000 4,327,388 6.1556 4.812 4.781 4.812 4.726 4.866 902,882 4.7929 0.98%
2019-07-12 0 6.120 6.090 6.120 6.080 6.170 371,000 2,276,108 6.1351 4.765 4.742 4.765 4.734 4.804 476,485 4.7769 -0.33%
2019-07-11 0 6.140 6.120 6.140 6.110 6.230 657,600 4,056,076 6.1680 4.781 4.765 4.781 4.757 4.851 844,573 4.8025 0.16%
2019-07-10 0 6.130 6.100 6.130 6.030 6.160 806,800 4,931,722 6.1127 4.773 4.750 4.773 4.695 4.796 1,036,195 4.7595 1.32%
2019-07-09 0 6.050 6.010 6.050 5.950 6.050 726,400 4,354,128 5.9941 4.711 4.679 4.711 4.633 4.711 932,935 4.6671 1.17%
2019-07-08 0 5.980 5.940 5.980 5.920 6.050 672,600 4,017,958 5.9738 4.656 4.625 4.656 4.609 4.711 863,838 4.6513 -1.81%
2019-07-05 0 6.090 6.080 6.090 6.060 6.220 396,200 2,415,592 6.0969 4.742 4.734 4.742 4.718 4.843 508,850 4.7472 -0.49%
2019-07-04 0 6.120 6.120 6.140 6.060 6.150 1,042,200 6,383,080 6.1246 4.765 4.765 4.781 4.718 4.789 1,338,525 4.7687 0.00%
2019-07-03 0 6.120 6.080 6.120 6.050 6.130 1,127,800 6,860,900 6.0834 4.765 4.734 4.765 4.711 4.773 1,448,464 4.7367 -0.65%
2019-07-02 0 6.160 6.120 6.160 6.120 6.230 2,444,906 15,057,838 6.1589 4.796 4.765 4.796 4.765 4.851 3,140,058 4.7954 1.82%
2019-06-28 0 6.050 6.040 6.050 5.950 6.050 1,000,189 6,010,173 6.0090 4.711 4.703 4.711 4.633 4.711 1,284,570 4.6787 1.00%
2019-06-27 0 5.990 5.970 5.990 5.940 6.030 1,342,400 8,048,350 5.9955 4.664 4.648 4.664 4.625 4.695 1,724,080 4.6682 1.70%
2019-06-26 0 5.890 5.890 5.920 5.860 5.930 1,192,200 7,030,440 5.8970 4.586 4.586 4.609 4.563 4.617 1,531,174 4.5915 -0.67%
2019-06-25 0 5.930 5.940 5.960 5.880 6.080 726,200 4,316,292 5.9437 4.617 4.625 4.641 4.578 4.734 932,678 4.6278 -1.98%
2019-06-24 0 6.050 6.040 6.050 6.010 6.170 1,027,204 6,246,172 6.0808 4.711 4.703 4.711 4.679 4.804 1,319,266 4.7346 0.17%
2019-06-21 0 6.040 6.040 6.120 6.040 6.210 2,654,700 16,286,429 6.1349 4.703 4.703 4.765 4.703 4.835 3,409,503 4.7768 -0.49%
2019-06-20 0 6.070 6.070 6.080 5.840 6.150 4,412,000 26,709,569 6.0538 4.726 4.726 4.734 4.547 4.789 5,666,450 4.7136 4.48%
2019-06-19 0 5.810 5.810 5.830 5.800 5.920 2,304,400 13,500,304 5.8585 4.524 4.524 4.539 4.516 4.609 2,959,603 4.5615 2.47%
2019-06-18 0 5.670 5.670 5.690 5.660 5.760 1,818,400 10,374,570 5.7053 4.415 4.415 4.430 4.407 4.485 2,335,420 4.4423 -0.18%
2019-06-17 0 5.680 5.680 5.720 5.680 5.900 873,600 5,032,219 5.7603 4.423 4.423 4.454 4.423 4.594 1,121,988 4.4851 -2.57%
2019-06-14 0 5.830 5.830 5.850 5.830 5.960 547,532 3,226,502 5.8928 4.539 4.539 4.555 4.539 4.641 703,210 4.5882 -2.02%
2019-06-13 0 5.950 5.950 5.980 5.900 5.990 549,200 3,268,348 5.9511 4.633 4.633 4.656 4.594 4.664 705,352 4.6336 -0.67%
2019-06-12 0 5.990 5.970 6.000 5.960 6.070 529,000 3,176,880 6.0054 4.664 4.648 4.672 4.641 4.726 679,409 4.6759 -1.80%
2019-06-11 0 6.100 6.100 6.110 5.920 6.140 3,716,600 22,586,980 6.0773 4.750 4.750 4.757 4.609 4.781 4,773,329 4.7319 2.93%
2019-06-10 0 6.040 5.980 6.040 5.950 6.040 1,148,000 6,887,278 5.9994 4.614 4.568 4.614 4.546 4.614 1,502,717 4.5832 1.68%
2019-06-06 0 5.940 5.920 5.940 5.880 5.970 328,200 1,939,230 5.9087 4.538 4.523 4.538 4.492 4.561 429,609 4.5139 0.68%
2019-06-05 0 5.900 5.900 5.910 5.890 6.040 1,107,400 6,568,174 5.9312 4.507 4.507 4.515 4.500 4.614 1,449,572 4.5311 0.34%
2019-06-04 0 5.880 5.860 5.880 5.850 6.030 1,536,682 9,091,867 5.9166 4.492 4.477 4.492 4.469 4.607 2,011,496 4.5200 -2.65%
2019-06-03 0 6.040 6.030 6.040 5.970 6.230 2,166,800 13,180,236 6.0828 4.614 4.607 4.614 4.561 4.759 2,836,313 4.6470 -3.82%
2019-05-31 0 6.280 6.280 6.300 6.260 6.430 1,108,200 7,001,328 6.3177 4.798 4.798 4.813 4.782 4.912 1,450,619 4.8264 -1.26%
2019-05-30 0 6.360 6.360 6.370 6.270 6.380 455,400 2,884,022 6.3329 4.859 4.859 4.866 4.790 4.874 596,113 4.8380 -0.62%
2019-05-29 0 6.400 6.380 6.400 6.380 6.480 1,098,000 7,045,186 6.4164 4.889 4.874 4.889 4.874 4.950 1,437,267 4.9018 -0.78%
2019-05-28 0 6.450 6.440 6.450 6.450 6.580 826,200 5,380,721 6.5126 4.927 4.920 4.927 4.927 5.027 1,081,485 4.9753 0.47%
2019-05-27 0 6.420 6.420 6.450 6.310 6.470 269,800 1,730,194 6.4129 4.905 4.905 4.927 4.821 4.943 353,165 4.8991 0.63%
2019-05-24 0 6.380 6.380 6.430 6.320 6.500 598,200 3,820,670 6.3869 4.874 4.874 4.912 4.828 4.966 783,036 4.8793 0.16%
2019-05-23 0 6.370 6.330 6.370 6.310 6.490 681,200 4,353,852 6.3914 4.866 4.836 4.866 4.821 4.958 891,682 4.8827 -2.00%
2019-05-22 0 6.500 6.490 6.500 6.460 6.570 358,000 2,334,832 6.5219 4.966 4.958 4.966 4.935 5.019 468,617 4.9824 0.62%
2019-05-21 0 6.460 6.420 6.460 6.380 6.500 1,028,400 6,627,166 6.4442 4.935 4.905 4.935 4.874 4.966 1,346,162 4.9230 1.25%
2019-05-20 0 6.380 6.370 6.380 6.300 6.580 1,079,800 6,916,476 6.4053 4.874 4.866 4.874 4.813 5.027 1,413,444 4.8934 -2.89%
2019-05-17 0 6.570 6.540 6.570 6.500 6.820 507,600 3,359,406 6.6182 5.019 4.996 5.019 4.966 5.210 664,442 5.0560 -2.67%
2019-05-16 0 6.750 6.720 6.750 6.710 6.820 990,800 6,720,284 6.7827 5.157 5.134 5.157 5.126 5.210 1,296,944 5.1816 0.15%
2019-05-15 0 6.740 6.710 6.740 6.650 6.780 1,288,200 8,655,790 6.7193 5.149 5.126 5.149 5.080 5.180 1,686,237 5.1332 1.97%
2019-05-14 0 6.610 6.610 6.620 6.570 6.880 3,387,983 22,675,955 6.6931 5.050 5.050 5.057 5.019 5.256 4,434,825 5.1132 -5.30%
2019-05-10 0 6.980 6.960 6.980 6.880 7.050 1,415,800 9,862,320 6.9659 5.332 5.317 5.332 5.256 5.386 1,853,263 5.3216 1.31%
2019-05-09 0 6.890 6.890 6.900 6.860 7.090 1,617,000 11,199,206 6.9259 5.264 5.264 5.271 5.241 5.416 2,116,632 5.2911 -1.85%
2019-05-08 0 7.020 7.000 7.020 6.900 7.120 828,000 5,822,808 7.0324 5.363 5.348 5.363 5.271 5.439 1,083,841 5.3724 -2.09%
2019-05-07 0 7.170 7.150 7.170 7.060 7.190 2,707,600 19,307,517 7.1309 5.478 5.462 5.478 5.393 5.493 3,544,213 5.4476 1.41%
2019-05-06 0 7.070 7.070 7.080 6.920 7.500 2,825,664 20,053,592 7.0969 5.401 5.401 5.409 5.287 5.730 3,698,757 5.4217 -7.10%
2019-05-03 0 7.610 7.610 7.680 7.350 7.770 1,063,600 7,990,766 7.5129 5.814 5.814 5.867 5.615 5.936 1,392,238 5.7395 -0.91%
2019-05-02 0 7.680 7.640 7.690 7.540 7.950 200,000 1,526,538 7.6327 5.867 5.837 5.875 5.760 6.073 261,797 5.8310 2.13%
2019-04-30 0 7.520 7.520 7.580 7.490 7.650 167,800 1,267,420 7.5532 5.745 5.745 5.791 5.722 5.844 219,648 5.7702 -2.08%
2019-04-29 0 7.680 7.660 7.680 7.600 7.760 181,400 1,390,849 7.6673 5.867 5.852 5.867 5.806 5.928 237,450 5.8574 -0.13%
2019-04-26 0 7.690 7.670 7.690 7.610 7.760 991,000 7,632,264 7.7016 5.875 5.859 5.875 5.814 5.928 1,297,206 5.8836 0.39%
2019-04-25 0 7.660 7.620 7.660 7.620 7.870 1,217,419 9,409,364 7.7289 5.852 5.821 5.852 5.821 6.012 1,593,585 5.9045 -1.29%
2019-04-24 0 7.760 7.740 7.760 7.690 7.840 1,714,668 13,309,571 7.7622 5.928 5.913 5.928 5.875 5.989 2,244,478 5.9299 0.65%
2019-04-23 0 7.710 7.710 7.740 7.700 7.840 1,435,086 11,136,359 7.7601 5.890 5.890 5.913 5.882 5.989 1,878,509 5.9283 -1.66%
2019-04-18 0 7.840 7.820 7.840 7.800 7.970 1,192,200 9,386,960 7.8736 5.989 5.974 5.989 5.959 6.089 1,560,574 6.0151 -1.01%
2019-04-17 0 7.920 7.920 7.960 7.900 7.990 634,400 5,035,892 7.9380 6.050 6.050 6.081 6.035 6.104 830,421 6.0643 -0.25%
2019-04-16 0 7.940 7.930 7.940 7.730 7.990 1,365,400 10,776,202 7.8923 6.066 6.058 6.066 5.905 6.104 1,787,291 6.0294 1.40%
2019-04-15 0 7.830 7.800 7.830 7.790 8.100 5,209,600 41,527,812 7.9714 5.982 5.959 5.982 5.951 6.188 6,819,297 6.0897 -1.63%
2019-04-12 0 7.960 7.920 7.960 7.830 8.000 1,399,400 11,092,362 7.9265 6.081 6.050 6.081 5.982 6.112 1,831,796 6.0555 0.51%
2019-04-11 0 7.920 7.920 7.960 7.900 8.280 1,252,400 10,011,284 7.9937 6.050 6.050 6.081 6.035 6.326 1,639,375 6.1068 -1.61%
2019-04-10 0 8.050 8.030 8.050 7.940 8.130 1,983,800 15,922,674 8.0264 6.150 6.135 6.150 6.066 6.211 2,596,768 6.1317 -0.86%
2019-04-09 0 8.120 8.100 8.120 8.000 8.260 2,579,200 20,875,742 8.0939 6.203 6.188 6.203 6.112 6.310 3,376,139 6.1833 -1.10%
2019-04-08 0 8.210 8.200 8.210 8.100 8.410 2,577,400 21,254,540 8.2465 6.272 6.264 6.272 6.188 6.425 3,373,782 6.2999 -1.32%
2019-04-04 0 8.320 8.320 8.330 8.210 8.430 3,580,600 29,775,749 8.3159 6.356 6.356 6.364 6.272 6.440 4,686,958 6.3529 0.85%
2019-04-03 0 8.250 8.250 8.260 8.060 8.290 3,519,400 28,690,006 8.1520 6.303 6.303 6.310 6.157 6.333 4,606,848 6.2277 2.48%
2019-04-02 0 8.050 8.050 8.080 7.980 8.140 2,934,500 23,673,971 8.0675 6.150 6.150 6.173 6.096 6.219 3,841,222 6.1631 1.26%
2019-04-01 0 7.950 7.950 7.960 7.850 8.000 2,467,600 19,618,184 7.9503 6.073 6.073 6.081 5.997 6.112 3,230,056 6.0736 1.79%
2019-03-29 0 7.810 7.810 7.820 7.530 7.880 3,833,600 29,772,360 7.7662 5.966 5.966 5.974 5.753 6.020 5,018,132 5.9330 3.72%
2019-03-28 0 7.530 7.530 7.590 7.420 7.620 1,321,400 9,952,868 7.5321 5.753 5.753 5.798 5.669 5.821 1,729,695 5.7541 0.00%
2019-03-27 0 7.530 7.520 7.530 7.510 7.610 931,600 7,045,810 7.5631 5.753 5.745 5.753 5.737 5.814 1,219,452 5.7778 0.00%
2019-03-26 0 7.530 7.500 7.530 7.460 7.610 1,169,400 8,783,748 7.5113 5.753 5.730 5.753 5.699 5.814 1,530,729 5.7383 0.00%
2019-03-25 0 7.530 7.510 7.530 7.460 7.720 2,268,400 17,255,382 7.6069 5.753 5.737 5.753 5.699 5.898 2,969,306 5.8113 -2.71%
2019-03-22 0 7.740 7.700 7.740 7.690 7.930 2,084,200 16,254,522 7.7989 5.913 5.882 5.913 5.875 6.058 2,728,190 5.9580 -0.90%
2019-03-21 0 7.810 7.780 7.810 7.750 7.980 7,086,600 55,956,594 7.8961 5.966 5.944 5.966 5.921 6.096 9,276,266 6.0322 0.90%
2019-03-20 0 7.740 7.740 7.770 7.700 8.200 9,859,600 78,084,522 7.9196 5.913 5.913 5.936 5.882 6.264 12,906,086 6.0502 -5.95%
2019-03-19 0 8.230 8.200 8.230 8.180 8.320 1,989,400 16,394,554 8.2410 6.287 6.264 6.287 6.249 6.356 2,604,098 6.2957 -0.12%
2019-03-18 0 8.240 8.230 8.240 8.020 8.290 3,701,400 30,309,158 8.1886 6.295 6.287 6.295 6.127 6.333 4,845,084 6.2557 -0.60%
2019-03-15 0 8.290 8.190 8.290 7.890 8.360 2,784,000 22,789,464 8.1859 6.333 6.257 6.333 6.028 6.387 3,644,219 6.2536 0.73%
2019-03-14 0 8.230 8.220 8.230 8.090 8.430 1,739,600 14,272,596 8.2045 6.287 6.280 6.287 6.180 6.440 2,277,113 6.2678 -1.56%
2019-03-13 0 8.360 8.340 8.360 8.340 8.600 2,216,800 18,688,416 8.4304 6.387 6.371 6.387 6.371 6.570 2,901,762 6.4404 -2.34%
2019-03-12 0 8.560 8.520 8.560 8.390 8.800 4,273,800 36,852,570 8.6229 6.539 6.509 6.539 6.410 6.723 5,594,348 6.5875 2.03%
2019-03-11 0 8.390 8.380 8.410 8.120 8.510 2,264,800 18,925,404 8.3563 6.410 6.402 6.425 6.203 6.501 2,964,593 6.3838 2.44%
2019-03-08 0 8.190 8.190 8.210 8.050 8.750 12,362,000 101,598,023 8.2186 6.257 6.257 6.272 6.150 6.685 16,181,694 6.2786 -3.76%
2019-03-07 0 8.510 8.510 8.580 8.510 8.950 4,521,400 39,744,690 8.7904 6.501 6.501 6.555 6.501 6.837 5,918,453 6.7154 -3.73%
2019-03-06 0 8.840 8.830 8.840 8.580 9.000 6,168,800 54,176,884 8.7824 6.753 6.746 6.753 6.555 6.876 8,074,878 6.7093 0.91%
2019-03-05 0 8.760 8.760 8.800 8.700 8.870 3,023,800 26,514,186 8.7685 6.692 6.692 6.723 6.646 6.776 3,958,114 6.6987 -1.24%
2019-03-04 0 8.870 8.870 8.890 8.750 9.260 6,608,200 59,363,486 8.9833 6.776 6.776 6.792 6.685 7.074 8,650,046 6.8628 -0.56%
2019-03-01 0 8.920 8.900 8.920 8.270 8.980 5,326,200 46,819,360 8.7904 6.814 6.799 6.814 6.318 6.860 6,971,925 6.7154 5.06%
2019-02-28 0 8.490 8.410 8.490 8.420 8.910 4,968,200 42,889,946 8.6329 6.486 6.425 6.486 6.432 6.807 6,503,308 6.5951 -3.85%
2019-02-27 0 8.830 8.790 8.830 8.680 9.480 15,574,800 141,164,356 9.0636 6.746 6.715 6.746 6.631 7.242 20,387,207 6.9242 -1.45%
2019-02-26 0 8.960 8.950 8.960 8.850 9.790 15,492,200 144,583,316 9.3327 6.845 6.837 6.845 6.761 7.479 20,279,085 7.1297 -4.27%
2019-02-25 0 9.360 9.360 9.400 8.850 9.940 26,828,400 242,233,098 9.0290 7.151 7.151 7.181 6.761 7.594 35,118,020 6.8977 10.12%
2019-02-22 0 8.500 8.440 8.490 7.840 9.000 6,217,125 51,241,876 8.2421 6.494 6.448 6.486 5.989 6.876 8,138,134 6.2965 8.56%
2019-02-21 0 7.830 7.770 7.830 7.650 8.190 6,409,600 50,226,912 7.8362 5.982 5.936 5.982 5.844 6.257 8,390,082 5.9865 1.03%
2019-02-20 0 7.750 7.690 7.750 7.670 8.000 5,448,800 42,666,418 7.8304 5.921 5.875 5.921 5.859 6.112 7,132,407 5.9821 -0.13%
2019-02-19 0 7.760 7.760 7.770 7.450 7.880 8,059,800 62,251,672 7.7237 5.928 5.928 5.936 5.691 6.020 10,550,172 5.9005 4.16%
2019-02-18 0 7.450 7.440 7.450 7.210 7.480 6,512,800 48,231,642 7.4057 5.691 5.684 5.691 5.508 5.714 8,525,169 5.6576 3.91%
2019-02-15 0 7.170 7.180 7.190 7.160 7.360 1,751,200 12,679,830 7.2407 5.478 5.485 5.493 5.470 5.623 2,292,298 5.5315 -2.05%
2019-02-14 0 7.320 7.300 7.320 7.280 7.620 7,179,200 52,566,996 7.3221 5.592 5.577 5.592 5.562 5.821 9,397,478 5.5937 -3.68%
2019-02-13 0 7.600 7.500 7.600 7.280 7.690 7,110,200 53,394,936 7.5096 5.806 5.730 5.806 5.562 5.875 9,307,158 5.7370 3.97%
2019-02-12 0 7.310 7.250 7.310 7.200 7.460 5,419,600 39,882,838 7.3590 5.584 5.539 5.584 5.500 5.699 7,094,185 5.6219 0.14%
2019-02-11 0 7.300 7.300 7.350 7.240 7.400 2,901,800 21,205,734 7.3078 5.577 5.577 5.615 5.531 5.653 3,798,418 5.5828 -3.44%
2019-02-08 0 7.560 7.400 7.560 7.200 7.620 355,600 2,666,988 7.5000 5.775 5.653 5.775 5.500 5.821 465,476 5.7296 2.16%
2019-02-04 0 7.400 7.260 7.400 7.180 7.500 140,800 1,028,512 7.3048 5.653 5.546 5.653 5.485 5.730 184,305 5.5805 2.78%
2019-02-01 0 7.200 7.110 7.200 6.990 7.220 551,600 3,929,152 7.1232 5.500 5.432 5.500 5.340 5.516 722,037 5.4418 3.15%
2019-01-31 0 6.980 6.960 6.980 6.930 7.000 111,800 778,200 6.9606 5.332 5.317 5.332 5.294 5.348 146,345 5.3176 1.45%
2019-01-30 0 6.880 6.880 6.920 6.880 6.990 131,400 912,266 6.9427 5.256 5.256 5.287 5.256 5.340 172,001 5.3038 -0.86%
2019-01-29 0 6.940 6.930 7.000 6.870 7.000 164,600 1,142,574 6.9415 5.302 5.294 5.348 5.248 5.348 215,459 5.3030 -0.72%
2019-01-28 0 6.990 6.980 6.990 6.970 7.100 329,800 2,309,102 7.0015 5.340 5.332 5.340 5.325 5.424 431,704 5.3488 -0.14%
2019-01-25 0 7.000 6.980 7.000 6.980 7.130 716,400 5,030,244 7.0216 5.348 5.332 5.348 5.332 5.447 937,758 5.3641 0.14%
2019-01-24 0 6.990 6.970 6.990 6.960 7.280 1,047,200 7,322,116 6.9921 5.340 5.325 5.340 5.317 5.562 1,370,771 5.3416 0.29%
2019-01-23 0 6.970 6.970 7.000 6.830 7.270 815,600 5,717,956 7.0107 5.325 5.325 5.348 5.218 5.554 1,067,610 5.3558 -1.83%
2019-01-22 0 7.100 7.050 7.080 7.050 7.160 181,400 1,288,886 7.1052 5.424 5.386 5.409 5.386 5.470 237,450 5.4280 -0.56%
2019-01-21 0 7.140 7.140 7.180 7.110 7.350 614,000 4,419,544 7.1980 5.455 5.455 5.485 5.432 5.615 803,718 5.4989 -1.52%
2019-01-18 0 7.250 7.250 7.280 7.160 7.420 835,000 6,084,334 7.2866 5.539 5.539 5.562 5.470 5.669 1,093,004 5.5666 -0.28%
2019-01-17 0 7.270 7.200 7.270 7.120 7.320 156,600 1,130,622 7.2198 5.554 5.500 5.554 5.439 5.592 204,987 5.5156 2.39%
2019-01-16 0 7.100 7.090 7.100 7.100 7.360 618,400 4,488,068 7.2575 5.424 5.416 5.424 5.424 5.623 809,477 5.5444 -2.20%
2019-01-15 0 7.260 7.180 7.260 7.100 7.260 192,800 1,384,956 7.1834 5.546 5.485 5.546 5.424 5.546 252,373 5.4877 2.83%
2019-01-14 0 7.060 7.000 7.060 6.930 7.170 127,200 901,752 7.0892 5.393 5.348 5.393 5.294 5.478 166,503 5.4158 0.00%
2019-01-11 0 7.060 7.060 7.140 6.920 7.130 52,000 367,804 7.0732 5.393 5.393 5.455 5.287 5.447 68,067 5.4035 1.29%
2019-01-10 0 6.970 6.970 7.030 6.880 7.180 164,800 1,162,228 7.0524 5.325 5.325 5.371 5.256 5.485 215,721 5.3876 -2.52%
2019-01-09 0 7.150 7.150 7.200 7.140 7.230 302,000 2,167,080 7.1758 5.462 5.462 5.500 5.455 5.523 395,314 5.4819 0.99%
2019-01-08 0 7.080 7.020 7.080 6.930 7.080 333,800 2,337,242 7.0019 5.409 5.363 5.409 5.294 5.409 436,940 5.3491 0.71%
2019-01-07 0 7.030 7.000 7.030 6.910 7.080 329,000 2,308,140 7.0156 5.371 5.348 5.371 5.279 5.409 430,657 5.3596 -0.85%
2019-01-04 0 7.090 7.090 7.140 6.840 7.180 394,200 2,791,780 7.0821 5.416 5.416 5.455 5.225 5.485 516,003 5.4104 2.75%
2019-01-03 0 6.900 6.760 6.900 6.730 7.000 97,600 666,074 6.8245 5.271 5.164 5.271 5.141 5.348 127,757 5.2136 0.88%
2019-01-02 0 6.840 6.720 6.840 6.780 7.050 118,400 809,900 6.8404 5.225 5.134 5.225 5.180 5.386 154,984 5.2257 -2.29%
2018-12-31 0 7.000 6.890 7.000 6.960 7.000 81,200 566,992 6.9827 5.348 5.264 5.348 5.317 5.348 106,290 5.3344 1.74%
2018-12-28 0 6.880 6.380 6.910 6.530 7.120 213,200 1,466,802 6.8799 5.256 4.874 5.279 4.989 5.439 279,076 5.2559 5.85%
2018-12-27 0 6.500 6.460 6.530 6.500 7.620 246,000 1,632,962 6.6381 4.966 4.935 4.989 4.966 5.821 322,011 5.0711 -4.13%
2018-12-24 0 6.780 6.710 6.780 - - 200 1,356 6.7800 5.180 5.126 5.180 - - 262 5.1796 -1.31%
2018-12-21 0 6.870 6.850 6.880 6.530 7.060 409,600 2,762,741 6.7450 5.248 5.233 5.256 4.989 5.393 536,161 5.1528 0.15%
2018-12-20 0 6.860 6.860 6.920 6.840 7.000 55,200 380,194 6.8876 5.241 5.241 5.287 5.225 5.348 72,256 5.2618 -2.97%
2018-12-19 0 7.070 6.940 7.070 6.930 7.090 50,400 352,226 6.9886 5.401 5.302 5.401 5.294 5.416 65,973 5.3389 0.00%
2018-12-18 0 7.070 7.010 7.070 6.940 7.300 271,400 1,938,826 7.1438 5.401 5.355 5.401 5.302 5.577 355,259 5.4575 -3.55%
2018-12-17 0 7.330 7.200 7.330 7.310 7.430 40,000 294,582 7.3646 5.600 5.500 5.600 5.584 5.676 52,359 5.6261 -1.35%
2018-12-14 0 7.430 7.360 7.430 7.310 7.490 95,400 705,180 7.3918 5.676 5.623 5.676 5.584 5.722 124,877 5.6470 -1.72%
2018-12-13 0 7.560 7.530 7.560 7.530 7.620 28,200 214,026 7.5896 5.775 5.753 5.775 5.753 5.821 36,913 5.7981 0.67%
2018-12-12 0 7.510 7.500 7.550 7.330 7.630 176,800 1,326,188 7.5011 5.737 5.730 5.768 5.600 5.829 231,429 5.7304 -0.79%
2018-12-11 0 7.570 7.360 7.570 7.330 7.750 89,600 672,496 7.5055 5.783 5.623 5.783 5.600 5.921 117,285 5.7339 2.30%
2018-12-10 0 7.400 7.400 7.450 7.200 7.590 123,400 914,752 7.4129 5.653 5.653 5.691 5.500 5.798 161,529 5.6631 -2.63%
2018-12-07 0 7.600 7.510 7.600 7.510 7.700 29,200 221,442 7.5836 5.806 5.737 5.806 5.737 5.882 38,222 5.7935 1.33%
2018-12-06 0 7.500 7.500 7.660 7.490 7.760 91,600 696,440 7.6031 5.730 5.730 5.852 5.722 5.928 119,903 5.8084 -3.60%
2018-12-05 0 7.780 7.650 7.780 7.620 7.780 200,600 1,552,442 7.7390 5.944 5.844 5.944 5.821 5.944 262,583 5.9122 0.00%
2018-12-04 0 7.780 7.770 7.780 7.610 7.780 173,400 1,347,120 7.7689 5.944 5.936 5.944 5.814 5.944 226,978 5.9350 0.00%
2018-12-03 0 7.780 7.770 7.780 7.710 7.810 581,800 4,519,730 7.7685 5.944 5.936 5.944 5.890 5.966 761,568 5.9348 2.50%
2018-11-30 0 7.590 7.520 7.590 7.530 7.650 131,600 993,576 7.5500 5.798 5.745 5.798 5.753 5.844 172,263 5.7678 -1.30%
2018-11-29 0 7.690 7.680 7.690 7.460 7.690 388,200 2,963,776 7.6347 5.875 5.867 5.875 5.699 5.875 508,149 5.8325 0.52%
2018-11-28 0 7.650 7.550 7.690 7.540 7.720 897,800 6,878,188 7.6612 5.844 5.768 5.875 5.760 5.898 1,175,208 5.8527 0.66%
2018-11-27 0 7.600 7.540 7.600 7.510 7.690 82,000 623,154 7.5994 5.806 5.760 5.806 5.737 5.875 107,337 5.8056 -0.39%
2018-11-26 0 7.630 7.630 7.670 7.600 7.710 49,600 379,516 7.6515 5.829 5.829 5.859 5.806 5.890 64,926 5.8454 0.39%
2018-11-23 0 7.600 7.640 7.650 7.380 7.650 906,600 6,797,182 7.4974 5.806 5.837 5.844 5.638 5.844 1,186,727 5.7277 1.60%
2018-11-22 0 7.480 7.480 7.570 7.480 7.770 179,000 1,362,172 7.6099 5.714 5.714 5.783 5.714 5.936 234,309 5.8136 -1.84%
2018-11-21 0 7.620 7.620 7.710 7.390 7.770 826,200 6,310,926 7.6385 5.821 5.821 5.890 5.646 5.936 1,081,485 5.8354 0.53%
2018-11-20 0 7.580 7.530 7.580 7.450 7.700 1,217,960 9,252,341 7.5966 5.791 5.753 5.791 5.691 5.882 1,594,294 5.8034 -0.26%
2018-11-19 0 7.600 7.580 7.600 7.430 7.610 2,175,000 16,388,178 7.5348 5.806 5.791 5.806 5.676 5.814 2,847,046 5.7562 3.26%
2018-11-16 0 7.360 7.360 7.470 7.210 7.590 502,600 3,741,718 7.4447 5.623 5.623 5.707 5.508 5.798 657,897 5.6874 0.27%
2018-11-15 0 7.340 7.310 7.340 7.240 7.350 354,800 2,591,364 7.3037 5.607 5.584 5.607 5.531 5.615 464,429 5.5797 1.10%
2018-11-14 0 7.260 7.180 7.260 7.160 7.280 401,600 2,908,730 7.2429 5.546 5.485 5.546 5.470 5.562 525,689 5.5332 1.40%
2018-11-13 0 7.160 7.160 7.210 7.050 7.220 216,800 1,549,122 7.1454 5.470 5.470 5.508 5.386 5.516 283,788 5.4587 0.42%
2018-11-12 0 7.130 7.080 7.130 6.980 7.130 202,800 1,431,702 7.0597 5.447 5.409 5.447 5.332 5.447 265,463 5.3932 1.86%
2018-11-09 0 7.000 6.910 7.000 6.810 7.140 236,800 1,647,112 6.9557 5.348 5.279 5.348 5.202 5.455 309,968 5.3138 -2.10%
2018-11-08 0 7.150 7.100 7.150 7.090 7.200 60,400 431,172 7.1386 5.462 5.424 5.462 5.416 5.500 79,063 5.4535 0.00%
2018-11-07 0 7.150 7.140 7.150 7.080 7.250 475,000 3,399,784 7.1574 5.462 5.455 5.462 5.409 5.539 621,769 5.4679 -0.28%
2018-11-06 0 7.170 7.170 7.180 7.040 7.260 497,600 3,551,878 7.1380 5.478 5.478 5.485 5.378 5.546 651,352 5.4531 -0.28%
2018-11-05 0 7.190 7.190 7.240 7.140 7.330 348,600 2,520,926 7.2316 5.493 5.493 5.531 5.455 5.600 456,313 5.5246 -1.64%
2018-11-02 0 7.310 7.250 7.310 7.180 7.360 1,331,200 9,648,418 7.2479 5.584 5.539 5.584 5.485 5.623 1,742,523 5.5370 4.13%
2018-11-01 0 7.020 7.020 7.040 6.870 7.160 1,235,600 8,699,408 7.0406 5.363 5.363 5.378 5.248 5.470 1,617,384 5.3787 2.18%
2018-10-31 0 6.870 6.850 6.870 6.830 6.940 271,400 1,863,358 6.8657 5.248 5.233 5.248 5.218 5.302 355,259 5.2451 0.73%
2018-10-30 0 6.820 6.770 6.820 6.560 6.850 516,600 3,503,498 6.7818 5.210 5.172 5.210 5.012 5.233 676,223 5.1810 2.87%
2018-10-29 0 6.630 6.600 6.630 6.590 6.700 378,200 2,503,388 6.6192 5.065 5.042 5.065 5.034 5.118 495,059 5.0567 0.00%
2018-10-26 0 6.630 6.570 6.630 6.580 6.720 791,200 5,235,682 6.6174 5.065 5.019 5.065 5.027 5.134 1,035,670 5.0554 1.07%
2018-10-25 0 6.560 6.560 6.590 6.350 6.600 1,218,800 7,936,542 6.5118 5.012 5.012 5.034 4.851 5.042 1,595,393 4.9747 1.23%
2018-10-24 0 6.480 6.480 6.570 6.380 6.760 462,000 3,049,098 6.5998 4.950 4.950 5.019 4.874 5.164 604,752 5.0419 -1.37%
2018-10-23 0 6.570 6.500 6.570 6.480 6.940 325,000 2,153,154 6.6251 5.019 4.966 5.019 4.950 5.302 425,421 5.0612 -3.38%
2018-10-22 0 6.800 6.800 6.900 6.200 7.080 3,559,600 24,559,714 6.8996 5.195 5.195 5.271 4.736 5.409 4,659,469 5.2709 10.93%
2018-10-19 0 6.130 6.130 6.140 5.870 6.180 2,786,000 16,923,138 6.0743 4.683 4.683 4.691 4.484 4.721 3,646,837 4.6405 0.99%
2018-10-18 0 6.070 6.060 6.070 6.020 6.200 469,000 2,884,152 6.1496 4.637 4.630 4.637 4.599 4.736 613,915 4.6980 -1.14%
2018-10-16 0 6.140 6.120 6.140 6.140 6.250 170,800 1,054,202 6.1721 4.691 4.675 4.691 4.691 4.775 223,575 4.7152 -0.49%
2018-10-15 0 6.170 6.130 6.170 6.140 6.240 156,600 968,444 6.1842 4.714 4.683 4.714 4.691 4.767 204,987 4.7244 -0.32%
2018-10-12 0 6.190 6.190 6.220 6.120 6.420 404,400 2,517,352 6.2249 4.729 4.729 4.752 4.675 4.905 529,354 4.7555 -0.80%
2018-10-11 0 6.240 6.230 6.310 6.120 6.610 697,600 4,438,270 6.3622 4.767 4.759 4.821 4.675 5.050 913,149 4.8604 -7.00%
2018-10-10 0 6.710 6.700 6.710 6.660 6.800 117,802 793,657 6.7372 5.126 5.118 5.126 5.088 5.195 154,201 5.1469 -0.59%
2018-10-09 0 6.750 6.750 6.760 6.750 6.830 229,808 1,558,889 6.7834 5.157 5.157 5.164 5.157 5.218 300,816 5.1822 -0.15%
2018-10-08 0 6.760 6.760 6.800 6.730 6.900 176,600 1,197,188 6.7791 5.164 5.164 5.195 5.141 5.271 231,167 5.1789 0.00%
2018-10-05 0 6.760 6.750 6.760 6.720 7.040 143,400 972,316 6.7804 5.164 5.157 5.164 5.134 5.378 187,709 5.1799 -0.29%
2018-10-04 0 6.780 6.730 6.780 6.730 7.060 109,200 743,015 6.8042 5.180 5.141 5.180 5.141 5.393 142,941 5.1980 -0.44%
2018-10-03 0 6.810 6.810 6.830 6.810 6.950 42,200 289,028 6.8490 5.202 5.202 5.218 5.202 5.309 55,239 5.2323 -0.58%
2018-10-02 0 6.850 6.850 6.900 6.850 6.950 38,600 266,080 6.8933 5.233 5.233 5.271 5.233 5.309 50,527 5.2661 -1.44%
2018-09-28 0 6.950 6.950 7.000 6.940 7.160 254,800 1,796,832 7.0519 5.309 5.309 5.348 5.302 5.470 333,530 5.3873 0.72%
2018-09-27 0 6.900 6.900 7.000 6.900 7.130 139,400 969,424 6.9543 5.271 5.271 5.348 5.271 5.447 182,473 5.3127 -2.54%
2018-09-26 0 7.080 7.010 7.080 6.900 7.130 416,800 2,925,630 7.0193 5.409 5.355 5.409 5.271 5.447 545,586 5.3624 3.96%
2018-09-24 0 6.810 6.810 6.910 6.800 6.900 20,800 142,406 6.8464 5.202 5.202 5.279 5.195 5.271 27,227 5.2303 -1.16%
2018-09-21 0 6.890 6.890 6.930 6.890 7.240 846,600 5,895,414 6.9636 5.264 5.264 5.294 5.264 5.531 1,108,188 5.3199 -1.57%
2018-09-20 0 7.000 6.900 7.190 7.000 7.230 100,800 724,620 7.1887 5.348 5.271 5.493 5.348 5.523 131,946 5.4918 -2.51%
2018-09-19 0 7.180 7.140 7.180 7.150 7.300 150,200 1,078,114 7.1779 5.485 5.455 5.485 5.462 5.577 196,610 5.4835 1.70%
2018-09-18 0 7.060 7.060 7.180 7.060 7.270 143,200 1,024,552 7.1547 5.393 5.393 5.485 5.393 5.554 187,447 5.4658 0.00%
2018-09-17 0 7.060 7.040 7.110 7.040 7.210 45,000 321,916 7.1537 5.393 5.378 5.432 5.378 5.508 58,904 5.4651 -0.42%
2018-09-14 0 7.090 7.060 7.090 7.050 7.250 68,800 490,882 7.1349 5.416 5.393 5.416 5.386 5.539 90,058 5.4507 0.00%
2018-09-13 0 7.090 7.000 7.090 7.000 7.120 25,000 176,428 7.0571 5.416 5.348 5.416 5.348 5.439 32,725 5.3913 2.46%
2018-09-12 0 6.920 6.910 6.920 6.850 7.070 290,400 2,029,756 6.9895 5.287 5.279 5.287 5.233 5.401 380,130 5.3396 -1.84%
2018-09-11 0 7.050 7.050 7.070 7.000 7.200 360,000 2,565,506 7.1264 5.386 5.386 5.401 5.348 5.500 471,235 5.4442 -3.69%
2018-09-10 0 7.320 7.300 7.320 7.320 7.800 181,200 1,349,680 7.4486 5.592 5.577 5.592 5.592 5.959 237,188 5.6903 -5.91%
2018-09-07 0 7.780 7.650 7.800 7.640 7.800 95,200 736,830 7.7398 5.944 5.844 5.959 5.837 5.959 124,616 5.9128 0.91%
2018-09-06 0 7.710 7.700 7.720 7.710 7.800 148,400 1,151,844 7.7618 5.890 5.882 5.898 5.890 5.959 194,254 5.9296 -0.64%
2018-09-05 0 7.760 7.760 7.800 7.710 7.880 347,200 2,698,464 7.7721 5.928 5.928 5.959 5.890 6.020 454,480 5.9375 0.26%
2018-09-04 0 7.740 7.700 7.720 7.610 7.790 75,200 580,186 7.7152 5.913 5.882 5.898 5.814 5.951 98,436 5.8941 0.78%
2018-09-03 0 7.680 7.650 7.680 7.630 7.880 855,200 6,590,768 7.7067 5.867 5.844 5.867 5.829 6.020 1,119,445 5.8875 0.39%
2018-08-31 0 7.650 7.650 7.840 7.650 8.100 244,657 1,930,699 7.8915 5.844 5.844 5.989 5.844 6.188 320,253 6.0287 -4.37%
2018-08-30 0 8.000 8.000 8.010 8.000 8.200 84,600 682,030 8.0618 6.112 6.112 6.119 6.112 6.264 110,740 6.1588 -0.25%
2018-08-29 0 8.020 8.020 8.150 8.020 8.240 53,200 434,218 8.1620 6.127 6.127 6.226 6.127 6.295 69,638 6.2354 -0.99%
2018-08-28 0 8.100 8.080 8.160 8.080 8.300 54,800 447,640 8.1686 6.188 6.173 6.234 6.173 6.341 71,732 6.2404 -1.22%
2018-08-27 0 8.200 8.200 8.240 8.100 8.280 60,600 496,852 8.1989 6.264 6.264 6.295 6.188 6.326 79,325 6.2635 1.23%
2018-08-24 0 8.100 8.100 8.120 8.090 8.190 24,844 202,191 8.1384 6.188 6.188 6.203 6.180 6.257 32,520 6.2173 0.00%
2018-08-23 0 8.100 8.090 8.140 7.970 8.190 98,800 800,836 8.1056 6.188 6.180 6.219 6.089 6.257 129,328 6.1923 1.00%
2018-08-22 0 8.020 7.970 8.050 8.010 8.200 82,200 668,212 8.1291 6.127 6.089 6.150 6.119 6.264 107,599 6.2102 -0.25%
2018-08-21 0 8.040 8.040 8.110 7.920 8.150 79,200 636,462 8.0361 6.142 6.142 6.196 6.050 6.226 103,672 6.1392 1.39%
2018-08-20 0 7.930 7.930 7.990 7.850 8.190 82,800 659,804 7.9686 6.058 6.058 6.104 5.997 6.257 108,384 6.0876 0.25%
2018-08-17 0 7.910 7.910 8.000 7.910 8.180 78,800 630,048 7.9955 6.043 6.043 6.112 6.043 6.249 103,148 6.1082 -1.25%
2018-08-16 0 8.010 7.990 8.010 7.860 8.230 112,853 905,437 8.0232 6.119 6.104 6.119 6.005 6.287 147,723 6.1293 0.25%
2018-08-15 0 7.990 7.990 8.080 7.970 8.250 108,200 875,020 8.0871 6.104 6.104 6.173 6.089 6.303 141,632 6.1781 -1.96%
2018-08-14 0 8.150 8.150 8.160 8.020 8.240 51,600 420,836 8.1557 6.226 6.226 6.234 6.127 6.295 67,544 6.2306 0.25%
2018-08-13 0 8.130 8.120 8.130 8.020 8.300 107,400 879,540 8.1894 6.211 6.203 6.211 6.127 6.341 140,585 6.2563 -1.45%
2018-08-10 0 8.250 8.250 8.280 8.190 8.330 96,600 798,710 8.2682 6.303 6.303 6.326 6.257 6.364 126,448 6.3165 0.12%
2018-08-09 0 8.240 8.240 8.260 8.220 8.300 284,600 2,352,698 8.2667 6.295 6.295 6.310 6.280 6.341 372,538 6.3153 0.49%
2018-08-08 0 8.200 8.170 8.200 8.170 8.350 134,200 1,097,682 8.1794 6.264 6.241 6.264 6.241 6.379 175,666 6.2487 0.49%
2018-08-07 0 8.160 8.160 8.200 8.160 8.240 75,600 621,514 8.2211 6.234 6.234 6.264 6.234 6.295 98,959 6.2805 -0.24%
2018-08-06 0 8.180 8.100 8.180 8.100 8.550 37,800 311,336 8.2364 6.249 6.188 6.249 6.188 6.532 49,480 6.2922 -1.80%
2018-08-03 0 8.330 8.300 8.330 8.080 8.360 309,400 2,541,418 8.2140 6.364 6.341 6.364 6.173 6.387 405,001 6.2751 0.97%
2018-08-02 0 8.250 8.250 8.310 8.210 8.600 156,600 1,316,508 8.4068 6.303 6.303 6.348 6.272 6.570 204,987 6.4224 -3.62%
2018-08-01 0 8.560 8.560 8.680 8.520 8.770 246,800 2,136,774 8.6579 6.539 6.539 6.631 6.509 6.700 323,058 6.6142 -2.17%
2018-07-31 0 8.750 8.710 8.790 8.720 8.840 56,400 493,902 8.7571 6.685 6.654 6.715 6.662 6.753 73,827 6.6900 0.81%
2018-07-30 0 8.680 8.680 8.750 8.650 8.820 413,000 3,611,802 8.7453 6.631 6.631 6.685 6.608 6.738 540,612 6.6810 -1.48%
2018-07-27 0 8.810 8.770 8.810 8.760 8.840 388,200 3,409,384 8.7825 6.730 6.700 6.730 6.692 6.753 508,149 6.7094 -0.23%
2018-07-26 0 8.830 8.770 8.830 8.770 9.010 790,800 6,964,402 8.8068 6.746 6.700 6.746 6.700 6.883 1,035,147 6.7279 -0.56%
2018-07-25 0 8.880 8.880 8.900 8.820 9.020 181,600 1,614,222 8.8889 6.784 6.784 6.799 6.738 6.891 237,712 6.7907 -0.78%
2018-07-24 0 8.950 8.870 8.950 8.840 9.000 122,000 1,091,706 8.9484 6.837 6.776 6.837 6.753 6.876 159,696 6.8361 1.24%
2018-07-23 0 8.840 8.830 8.880 8.780 8.840 16,400 144,462 8.8087 6.753 6.746 6.784 6.707 6.753 21,467 6.7294 0.45%
2018-07-20 0 8.800 8.800 8.840 8.720 8.900 71,200 628,625 8.8290 6.723 6.723 6.753 6.662 6.799 93,200 6.7449 0.11%
2018-07-19 0 8.790 8.790 8.810 8.770 8.840 13,400 117,850 8.7948 6.715 6.715 6.730 6.700 6.753 17,540 6.7188 -0.11%
2018-07-18 0 8.800 8.800 8.820 8.760 8.850 141,600 1,245,712 8.7974 6.723 6.723 6.738 6.692 6.761 185,353 6.7208 0.00%
2018-07-17 0 8.800 8.800 8.810 8.790 8.910 78,000 687,016 8.8079 6.723 6.723 6.730 6.715 6.807 102,101 6.7288 0.11%
2018-07-16 0 8.790 8.790 8.800 8.790 8.920 162,400 1,430,146 8.8063 6.715 6.715 6.723 6.715 6.814 212,579 6.7276 -0.68%
2018-07-13 0 8.850 8.850 8.880 8.850 8.920 159,200 1,410,470 8.8597 6.761 6.761 6.784 6.761 6.814 208,391 6.7684 -0.78%
2018-07-12 0 8.920 8.920 8.930 8.860 9.300 219,400 1,955,328 8.9122 6.814 6.814 6.822 6.769 7.105 287,192 6.8084 0.45%
2018-07-11 0 8.880 8.850 8.880 8.820 8.990 541,000 4,805,962 8.8835 6.784 6.761 6.784 6.738 6.868 708,162 6.7865 -1.44%
2018-07-10 0 9.010 9.010 9.060 9.000 9.120 171,287 1,549,389 9.0456 6.883 6.883 6.921 6.876 6.967 224,212 6.9104 -1.96%
2018-07-09 0 9.190 9.150 9.190 8.970 9.190 110,000 999,762 9.0887 7.021 6.990 7.021 6.853 7.021 143,989 6.9433 2.22%
2018-07-06 0 8.990 8.990 9.000 8.830 9.150 230,000 2,074,998 9.0217 6.868 6.868 6.876 6.746 6.990 301,067 6.8921 -0.11%
2018-07-05 0 9.000 9.000 9.010 9.000 9.290 128,000 1,165,748 9.1074 6.876 6.876 6.883 6.876 7.097 167,550 6.9576 -3.02%
2018-07-04 0 9.280 9.260 9.280 9.280 9.520 166,400 1,567,370 9.4193 7.089 7.074 7.089 7.089 7.273 217,815 7.1959 -1.69%
2018-07-03 0 9.440 9.440 9.460 9.390 9.760 1,799,800 17,240,078 9.5789 7.212 7.212 7.227 7.173 7.456 2,355,914 7.3178 -1.26%
2018-06-29 0 9.560 9.560 9.620 9.200 9.650 1,991,000 19,006,808 9.5464 7.303 7.303 7.349 7.028 7.372 2,606,193 7.2929 2.25%
2018-06-28 0 9.350 9.310 9.360 9.000 9.400 2,408,400 22,330,506 9.2719 7.143 7.112 7.151 6.876 7.181 3,152,564 7.0833 2.30%
2018-06-27 0 9.140 9.140 9.190 9.030 9.350 1,798,000 16,573,132 9.2175 6.983 6.983 7.021 6.898 7.143 2,353,558 7.0417 -0.65%
2018-06-26 0 9.200 9.200 9.230 9.030 9.300 669,200 6,132,072 9.1633 7.028 7.028 7.051 6.898 7.105 875,974 7.0003 0.99%
2018-06-25 0 9.110 9.110 9.190 9.050 9.240 712,800 6,533,788 9.1664 6.960 6.960 7.021 6.914 7.059 933,046 7.0026 0.00%
2018-06-22 0 9.110 9.110 9.140 8.910 9.200 492,800 4,475,556 9.0819 6.960 6.960 6.983 6.807 7.028 645,069 6.9381 1.22%
2018-06-21 0 9.000 9.000 9.040 9.000 9.110 406,000 3,675,098 9.0520 6.876 6.876 6.906 6.876 6.960 531,449 6.9152 -1.21%
2018-06-20 0 9.110 9.110 9.130 8.820 9.200 1,074,200 9,719,052 9.0477 6.960 6.960 6.975 6.738 7.028 1,406,114 6.9120 3.52%
2018-06-19 0 8.800 8.800 8.890 8.750 9.000 1,306,200 11,566,488 8.8551 6.723 6.723 6.792 6.685 6.876 1,709,799 6.7648 -1.35%
2018-06-15 0 8.920 8.920 8.930 8.920 9.300 1,222,400 11,039,400 9.0309 6.814 6.814 6.822 6.814 7.105 1,600,105 6.8992 -3.98%
2018-06-14 0 9.290 9.200 9.290 9.100 9.380 268,814 2,475,882 9.2104 7.097 7.028 7.097 6.952 7.166 351,874 7.0363 0.76%
2018-06-13 0 9.220 9.220 9.260 9.150 9.310 61,400 565,026 9.2024 7.044 7.044 7.074 6.990 7.112 80,372 7.0302 -0.86%
2018-06-12 0 9.300 9.300 9.310 9.240 9.360 136,200 1,263,076 9.2737 7.105 7.105 7.112 7.059 7.151 178,284 7.0846 0.11%
2018-06-11 0 9.290 9.290 9.300 9.290 9.410 117,159 1,090,367 9.3067 7.097 7.097 7.105 7.097 7.189 153,360 7.1099 -0.64%
2018-06-08 0 9.350 9.340 9.350 9.300 9.490 72,400 676,882 9.3492 7.143 7.135 7.143 7.105 7.250 94,771 7.1423 -1.48%
2018-06-07 0 9.490 9.400 9.490 9.380 9.550 241,800 2,284,960 9.4498 7.250 7.181 7.250 7.166 7.296 316,513 7.2192 -0.42%
2018-06-06 0 9.530 9.480 9.530 9.360 9.560 1,049,600 9,957,135 9.4866 7.280 7.242 7.280 7.151 7.303 1,373,913 7.2473 2.36%
2018-06-05 0 9.310 9.320 9.350 9.290 9.390 161,000 1,502,934 9.3350 7.112 7.120 7.143 7.097 7.173 210,747 7.1315 -1.69%
2018-06-04 0 9.470 9.430 9.470 9.430 9.530 274,200 2,601,315 9.4869 7.235 7.204 7.235 7.204 7.280 358,924 7.2475 0.32%
2018-06-01 0 9.440 9.410 9.440 9.350 9.470 415,200 3,912,048 9.4221 7.212 7.189 7.212 7.143 7.235 543,491 7.1980 -0.53%
2018-05-31 0 9.490 9.440 9.490 9.270 9.490 448,200 4,206,942 9.3863 7.250 7.212 7.250 7.082 7.250 586,688 7.1707 1.28%
2018-05-30 0 9.370 9.330 9.370 9.250 9.380 1,224,000 11,399,952 9.3137 7.158 7.128 7.158 7.067 7.166 1,602,200 7.1152 -0.21%
2018-05-29 0 9.390 9.330 9.390 9.200 9.390 16,950,600 155,157,354 9.1535 7.173 7.128 7.173 7.028 7.173 22,188,111 6.9928 2.81%
2018-05-28 0 9.380 9.380 9.400 9.270 9.430 1,152,800 10,783,638 9.3543 6.977 6.977 6.992 6.895 7.014 1,549,779 6.9582 0.86%
2018-05-25 0 9.300 9.300 9.330 9.170 9.340 442,000 4,104,952 9.2872 6.918 6.918 6.940 6.821 6.948 594,207 6.9083 0.22%
2018-05-24 0 9.280 9.240 9.280 9.150 9.370 698,625 6,472,268 9.2643 6.903 6.873 6.903 6.806 6.970 939,204 6.8912 0.32%
2018-05-23 0 9.250 9.180 9.250 9.120 9.300 389,400 3,584,076 9.2041 6.881 6.829 6.881 6.784 6.918 523,494 6.8465 -0.54%
2018-05-21 0 9.300 9.300 9.340 9.190 9.350 219,200 2,028,769 9.2553 6.918 6.918 6.948 6.836 6.955 294,684 6.8846 0.54%
2018-05-18 0 9.250 9.250 9.280 9.020 9.270 129,200 1,193,256 9.2357 6.881 6.881 6.903 6.710 6.895 173,691 6.8700 0.00%
2018-05-17 0 9.250 9.180 9.250 9.160 9.260 149,800 1,377,788 9.1975 6.881 6.829 6.881 6.814 6.888 201,385 6.8416 -0.11%
2018-05-16 0 9.260 9.260 9.290 9.230 9.330 75,034 696,024 9.2761 6.888 6.888 6.910 6.866 6.940 100,873 6.9000 -0.32%
2018-05-15 0 9.290 9.290 9.340 9.230 9.430 163,800 1,522,014 9.2919 6.910 6.910 6.948 6.866 7.014 220,206 6.9118 -0.96%
2018-05-14 0 9.380 9.350 9.380 9.320 9.410 161,400 1,510,252 9.3572 6.977 6.955 6.977 6.933 7.000 216,980 6.9603 1.52%
2018-05-11 0 9.240 9.220 9.240 9.180 9.370 388,800 3,590,478 9.2348 6.873 6.858 6.873 6.829 6.970 522,687 6.8693 -0.22%
2018-05-10 0 9.260 9.260 9.320 9.260 9.440 491,600 4,568,416 9.2930 6.888 6.888 6.933 6.888 7.022 660,888 6.9125 -0.75%
2018-05-09 0 9.330 9.310 9.330 9.260 9.490 182,000 1,697,866 9.3289 6.940 6.925 6.940 6.888 7.059 244,674 6.9393 -0.64%
2018-05-08 0 9.390 9.360 9.390 9.300 9.520 385,600 3,630,732 9.4158 6.985 6.962 6.985 6.918 7.081 518,385 7.0039 0.11%
2018-05-07 0 9.380 9.380 9.390 9.250 9.460 649,200 6,093,920 9.3868 6.977 6.977 6.985 6.881 7.037 872,759 6.9824 0.43%
2018-05-04 0 9.340 9.340 9.380 9.240 9.400 224,400 2,094,200 9.3324 6.948 6.948 6.977 6.873 6.992 301,674 6.9419 -0.74%
2018-05-03 0 9.410 9.380 9.410 9.310 9.410 462,200 4,329,524 9.3672 7.000 6.977 7.000 6.925 7.000 621,363 6.9678 0.00%
2018-05-02 0 9.410 9.300 9.410 9.300 9.450 486,933 4,553,539 9.3515 7.000 6.918 7.000 6.918 7.029 654,613 6.9561 -0.63%
2018-04-30 0 9.470 9.410 9.470 9.140 9.660 101,400 950,455 9.3733 7.044 7.000 7.044 6.799 7.186 136,318 6.9723 3.27%
2018-04-27 0 9.170 9.170 9.230 8.990 9.240 227,000 2,069,822 9.1182 6.821 6.821 6.866 6.687 6.873 305,170 6.7825 0.66%
2018-04-26 0 9.110 9.000 9.060 8.950 9.110 129,000 1,166,848 9.0453 6.776 6.695 6.739 6.657 6.776 173,422 6.7284 0.33%
2018-04-25 0 9.080 9.060 9.090 8.940 9.130 433,000 3,924,542 9.0636 6.754 6.739 6.762 6.650 6.791 582,108 6.7419 0.22%
2018-04-24 0 9.060 9.060 9.070 8.900 9.090 520,000 4,693,340 9.0257 6.739 6.739 6.747 6.620 6.762 699,067 6.7137 0.89%
2018-04-23 0 8.980 8.980 8.990 8.800 9.020 615,200 5,486,638 8.9185 6.680 6.680 6.687 6.546 6.710 827,051 6.6340 1.93%
2018-04-20 0 8.810 8.810 8.840 8.810 9.060 539,400 4,834,528 8.9628 6.553 6.553 6.576 6.553 6.739 725,148 6.6670 -1.45%
2018-04-19 0 8.940 8.940 8.950 8.810 8.960 894,600 7,983,292 8.9239 6.650 6.650 6.657 6.553 6.665 1,202,665 6.6380 1.36%
2018-04-18 0 8.820 8.800 8.820 8.750 8.890 1,306,600 11,526,238 8.8216 6.561 6.546 6.561 6.509 6.613 1,756,541 6.5619 -0.23%
2018-04-17 0 8.840 8.770 8.840 8.750 9.130 646,400 5,738,980 8.8784 6.576 6.524 6.576 6.509 6.791 868,995 6.6042 -2.43%
2018-04-16 0 9.060 9.040 9.100 9.040 9.200 120,200 1,094,524 9.1059 6.739 6.724 6.769 6.724 6.843 161,592 6.7734 -1.52%
2018-04-13 0 9.200 9.200 9.220 9.170 9.280 56,200 517,950 9.2162 6.843 6.843 6.858 6.821 6.903 75,553 6.8554 -0.54%
2018-04-12 0 9.250 9.230 9.250 9.210 9.390 129,000 1,198,144 9.2879 6.881 6.866 6.881 6.851 6.985 173,422 6.9088 -1.39%
2018-04-11 0 9.380 9.360 9.380 9.250 9.390 440,600 4,119,770 9.3504 6.977 6.962 6.977 6.881 6.985 592,325 6.9553 0.86%
2018-04-10 0 9.300 9.300 9.310 9.160 9.310 412,200 3,822,618 9.2737 6.918 6.918 6.925 6.814 6.925 554,145 6.8982 1.09%
2018-04-09 0 9.200 9.140 9.210 8.950 9.210 1,054,200 9,618,416 9.1239 6.843 6.799 6.851 6.657 6.851 1,417,225 6.7868 1.66%
2018-04-06 0 9.050 9.030 9.050 8.780 9.070 359,400 3,233,042 8.9957 6.732 6.717 6.732 6.531 6.747 483,163 6.6914 1.69%
2018-04-04 0 8.900 8.850 8.900 8.740 9.110 724,000 6,454,048 8.9144 6.620 6.583 6.620 6.501 6.776 973,317 6.6310 -1.66%
2018-04-03 0 9.050 9.000 9.050 8.930 9.090 85,800 775,983 9.0441 6.732 6.695 6.732 6.643 6.762 115,346 6.7274 -0.55%
2018-03-29 0 9.100 9.060 9.100 8.970 9.310 554,800 5,022,484 9.0528 6.769 6.739 6.769 6.672 6.925 745,851 6.7339 -0.11%
2018-03-28 0 9.110 9.100 9.110 9.010 9.170 766,200 6,953,903 9.0758 6.776 6.769 6.776 6.702 6.821 1,030,049 6.7510 0.11%
2018-03-27 0 9.100 9.100 9.150 9.040 9.260 1,018,000 9,277,178 9.1131 6.769 6.769 6.806 6.724 6.888 1,368,559 6.7788 -0.11%
2018-03-26 0 9.110 9.100 9.110 8.870 9.140 707,200 6,407,130 9.0599 6.776 6.769 6.776 6.598 6.799 950,732 6.7392 0.11%
2018-03-23 0 9.100 9.070 9.100 9.000 9.210 785,800 7,124,266 9.0663 6.769 6.747 6.769 6.695 6.851 1,056,398 6.7439 -1.73%
2018-03-22 0 9.260 9.260 9.300 9.240 9.390 607,200 5,645,864 9.2982 6.888 6.888 6.918 6.873 6.985 816,296 6.9164 -1.28%
2018-03-21 0 9.380 9.320 9.380 9.270 9.450 1,198,600 11,234,194 9.3728 6.977 6.933 6.977 6.895 7.029 1,611,350 6.9719 0.43%
2018-03-20 0 9.340 9.310 9.340 9.220 9.390 640,000 5,956,986 9.3078 6.948 6.925 6.948 6.858 6.985 860,391 6.9236 -1.99%
2018-03-19 0 9.530 9.430 9.530 9.320 9.580 747,800 7,083,704 9.4727 7.089 7.014 7.089 6.933 7.126 1,005,313 7.0463 -1.65%
2018-03-16 0 9.690 9.690 9.700 9.270 9.690 1,567,420 14,861,666 9.4816 7.208 7.208 7.215 6.895 7.208 2,107,177 7.0529 3.09%
2018-03-15 0 9.400 9.400 9.410 9.290 9.430 373,400 3,503,576 9.3829 6.992 6.992 7.000 6.910 7.014 501,984 6.9795 -0.32%
2018-03-14 0 9.430 9.410 9.430 9.260 9.470 593,000 5,547,446 9.3549 7.014 7.000 7.014 6.888 7.044 797,206 6.9586 0.53%
2018-03-13 0 9.380 9.380 9.400 9.270 9.470 608,400 5,709,058 9.3837 6.977 6.977 6.992 6.895 7.044 817,909 6.9801 -0.42%
2018-03-12 0 9.420 9.420 9.430 9.370 9.470 1,561,400 14,723,586 9.4297 7.007 7.007 7.014 6.970 7.044 2,099,084 7.0143 0.32%
2018-03-09 0 9.390 9.330 9.390 9.260 9.390 562,037 5,239,874 9.3230 6.985 6.940 6.985 6.888 6.985 755,580 6.9349 1.29%
2018-03-08 0 9.270 9.270 9.340 9.190 9.340 487,600 4,524,630 9.2794 6.895 6.895 6.948 6.836 6.948 655,510 6.9025 0.11%
2018-03-07 0 9.260 9.210 9.260 9.060 9.300 1,179,200 10,808,082 9.1656 6.888 6.851 6.888 6.739 6.918 1,585,270 6.8178 1.20%
2018-03-06 0 9.150 9.150 9.190 9.030 9.200 834,000 7,613,915 9.1294 6.806 6.806 6.836 6.717 6.843 1,121,197 6.7909 1.67%
2018-03-05 0 9.000 8.970 9.000 8.970 9.140 706,200 6,377,359 9.0305 6.695 6.672 6.695 6.672 6.799 949,387 6.7173 0.00%
2018-03-02 0 9.000 9.000 9.050 8.970 9.090 1,040,200 9,384,238 9.0216 6.695 6.695 6.732 6.672 6.762 1,398,404 6.7107 -1.42%
2018-03-01 0 9.130 9.110 9.140 8.990 9.170 513,800 4,679,590 9.1078 6.791 6.776 6.799 6.687 6.821 690,732 6.7748 0.55%
2018-02-28 0 9.080 9.080 9.090 9.030 9.180 478,200 4,345,200 9.0866 6.754 6.754 6.762 6.717 6.829 642,873 6.7590 -1.20%
2018-02-27 0 9.190 9.190 9.220 9.180 9.370 412,200 3,816,626 9.2592 6.836 6.836 6.858 6.829 6.970 554,145 6.8874 -1.71%
2018-02-26 0 9.350 9.340 9.350 9.220 9.370 733,200 6,823,121 9.3059 6.955 6.948 6.955 6.858 6.970 985,685 6.9222 0.97%
2018-02-23 0 9.260 9.260 9.270 9.260 9.350 373,400 3,472,844 9.3006 6.888 6.888 6.895 6.888 6.955 501,984 6.9182 0.00%
2018-02-22 0 9.260 9.230 9.260 9.090 9.290 383,600 3,537,143 9.2209 6.888 6.866 6.888 6.762 6.910 515,697 6.8590 0.87%
2018-02-21 0 9.180 9.140 9.180 9.050 9.190 413,400 3,765,456 9.1085 6.829 6.799 6.829 6.732 6.836 555,759 6.7753 0.88%
2018-02-20 0 9.100 9.100 9.150 9.020 9.210 77,000 701,750 9.1136 6.769 6.769 6.806 6.710 6.851 103,516 6.7792 -0.55%
2018-02-15 0 9.150 9.140 9.200 9.050 9.170 231,800 2,114,097 9.1203 6.806 6.799 6.843 6.732 6.821 311,623 6.7842 0.22%
2018-02-14 0 9.130 9.100 9.130 8.890 9.130 286,200 2,583,636 9.0274 6.791 6.769 6.791 6.613 6.791 384,756 6.7150 0.22%
2018-02-13 0 9.110 9.110 9.150 9.110 9.420 157,200 1,439,762 9.1588 6.776 6.776 6.806 6.776 7.007 211,333 6.8127 0.33%
2018-02-12 0 9.080 9.080 9.090 8.990 9.170 485,000 4,395,012 9.0619 6.754 6.754 6.762 6.687 6.821 652,015 6.7407 0.89%
2018-02-09 0 9.000 8.990 9.000 8.880 9.300 2,843,400 25,613,534 9.0081 6.695 6.687 6.695 6.605 6.918 3,822,554 6.7006 -4.56%
2018-02-08 0 9.430 9.430 9.450 9.420 9.570 287,600 2,733,694 9.5052 7.014 7.014 7.029 7.007 7.119 386,638 7.0704 0.11%
2018-02-07 0 9.420 9.390 9.420 9.350 9.800 1,499,000 14,344,356 9.5693 7.007 6.985 7.007 6.955 7.290 2,015,196 7.1181 -0.95%
2018-02-06 0 9.510 9.480 9.510 9.410 9.900 1,472,600 14,163,518 9.6180 7.074 7.052 7.074 7.000 7.364 1,979,705 7.1544 -5.84%
2018-02-05 0 10.10 10.06 10.10 9.950 10.10 662,600 6,635,242 10.014 7.513 7.483 7.513 7.401 7.513 890,773 7.4489 -0.98%
2018-02-02 0 10.20 10.18 10.20 10.04 10.26 927,200 9,411,600 10.151 7.587 7.572 7.587 7.468 7.632 1,246,491 7.5505 0.39%
2018-02-01 0 10.16 10.16 10.18 10.12 10.38 953,800 9,719,746 10.191 7.557 7.557 7.572 7.528 7.721 1,282,251 7.5802 -1.17%
2018-01-31 0 10.28 10.28 10.30 10.20 10.40 1,101,600 11,321,086 10.277 7.647 7.647 7.662 7.587 7.736 1,480,947 7.6445 -1.34%
2018-01-30 0 10.42 10.42 10.44 10.28 10.72 1,583,800 16,621,256 10.495 7.751 7.751 7.766 7.647 7.974 2,129,198 7.8063 -1.51%
2018-01-29 0 10.58 10.56 10.58 10.56 10.88 2,086,987 22,392,323 10.729 7.870 7.855 7.870 7.855 8.093 2,805,663 7.9811 -1.49%
2018-01-26 0 10.74 10.72 10.74 10.66 10.82 1,911,400 20,543,216 10.748 7.989 7.974 7.989 7.929 8.048 2,569,610 7.9947 0.56%
2018-01-25 0 10.68 10.68 10.72 10.62 10.98 3,041,200 32,785,628 10.780 7.944 7.944 7.974 7.900 8.167 4,088,469 8.0190 -1.29%
2018-01-24 0 10.82 10.78 10.82 10.18 10.90 5,980,600 63,363,104 10.595 8.048 8.019 8.048 7.572 8.108 8,040,082 7.8809 5.87%
2018-01-23 0 10.22 10.20 10.22 10.12 10.34 2,395,000 24,476,006 10.220 7.602 7.587 7.602 7.528 7.691 3,219,743 7.6019 -0.58%
2018-01-22 0 10.28 10.26 10.28 10.10 10.38 2,778,000 28,393,628 10.221 7.647 7.632 7.647 7.513 7.721 3,734,633 7.6028 0.19%
2018-01-19 0 10.26 10.24 10.26 10.08 10.32 3,138,600 32,107,424 10.230 7.632 7.617 7.632 7.498 7.677 4,219,410 7.6095 1.79%
2018-01-18 0 10.08 10.08 10.10 9.990 10.26 3,383,200 34,115,316 10.084 7.498 7.498 7.513 7.431 7.632 4,548,240 7.5008 0.20%
2018-01-17 0 10.06 10.06 10.08 9.830 10.16 3,878,200 38,697,582 9.9782 7.483 7.483 7.498 7.312 7.557 5,213,699 7.4223 2.34%
2018-01-16 0 9.830 9.810 9.830 9.610 9.830 2,557,000 24,816,045 9.7051 7.312 7.297 7.312 7.148 7.312 3,437,530 7.2192 1.87%
2018-01-15 0 9.650 9.620 9.650 9.580 9.800 828,200 8,023,554 9.6879 7.178 7.156 7.178 7.126 7.290 1,113,399 7.2064 -0.52%
2018-01-12 0 9.700 9.690 9.700 9.690 9.850 1,637,800 15,947,307 9.7370 7.215 7.208 7.215 7.208 7.327 2,201,793 7.2429 0.00%
2018-01-11 0 9.700 9.690 9.700 9.680 9.750 1,250,600 12,139,462 9.7069 7.215 7.208 7.215 7.200 7.253 1,681,257 7.2205 -0.31%
2018-01-10 0 9.730 9.710 9.730 9.690 9.770 2,224,200 21,610,930 9.7163 7.238 7.223 7.238 7.208 7.267 2,990,126 7.2274 0.31%
2018-01-09 0 9.700 9.680 9.700 9.660 9.930 2,054,200 20,066,838 9.7687 7.215 7.200 7.215 7.186 7.386 2,761,585 7.2664 -1.82%
2018-01-08 0 9.880 9.880 9.890 9.830 9.960 2,803,200 27,755,718 9.9014 7.349 7.349 7.357 7.312 7.409 3,768,511 7.3652 0.10%
2018-01-05 0 9.870 9.820 9.870 9.800 9.880 880,600 8,660,656 9.8349 7.342 7.305 7.342 7.290 7.349 1,183,844 7.3157 0.10%
2018-01-04 0 9.860 9.860 9.870 9.790 10.00 548,200 5,383,202 9.8198 7.334 7.334 7.342 7.282 7.438 736,978 7.3044 0.61%
2018-01-03 0 9.800 9.790 9.800 9.800 10.08 930,600 9,179,946 9.8645 7.290 7.282 7.290 7.290 7.498 1,251,062 7.3377 -0.81%
2018-01-02 0 9.880 9.870 9.880 9.750 10.00 1,143,400 11,289,882 9.8740 7.349 7.342 7.349 7.253 7.438 1,537,142 7.3447 1.33%
2017-12-29 0 9.750 9.750 9.760 9.690 9.830 1,501,000 14,646,720 9.7580 7.253 7.253 7.260 7.208 7.312 2,017,885 7.2585 0.41%
2017-12-28 0 9.710 9.700 9.750 9.660 9.860 140,000 1,362,908 9.7351 7.223 7.215 7.253 7.186 7.334 188,210 7.2414 1.25%
2017-12-27 0 9.590 9.590 9.600 9.580 9.620 536,600 5,150,674 9.5987 7.134 7.134 7.141 7.126 7.156 721,384 7.1400 -0.10%
2017-12-22 0 9.600 9.600 9.630 9.570 9.770 305,600 2,937,560 9.6124 7.141 7.141 7.163 7.119 7.267 410,837 7.1502 -0.72%
2017-12-21 0 9.670 9.670 9.680 9.640 9.800 598,000 5,790,630 9.6833 7.193 7.193 7.200 7.171 7.290 803,928 7.2029 0.21%
2017-12-20 0 9.650 9.650 9.690 9.650 9.740 151,800 1,471,432 9.6932 7.178 7.178 7.208 7.178 7.245 204,074 7.2103 -0.52%
2017-12-19 0 9.700 9.680 9.700 9.660 9.970 376,600 3,688,816 9.7951 7.215 7.200 7.215 7.186 7.416 506,286 7.2860 -2.81%
2017-12-18 0 9.980 9.890 9.980 9.850 10.22 360,600 3,586,034 9.9446 7.424 7.357 7.424 7.327 7.602 484,776 7.3973 -3.67%
2017-12-15 0 10.36 9.960 10.36 9.730 10.36 719,443 7,256,319 10.086 7.706 7.409 7.706 7.238 7.706 967,191 7.5025 4.86%
2017-12-14 0 9.880 9.860 9.880 9.880 10.16 649,000 6,559,388 10.107 7.349 7.334 7.349 7.349 7.557 872,490 7.5180 -2.95%
2017-12-13 0 10.18 10.14 10.18 9.690 10.24 3,089,200 30,795,131 9.9686 7.572 7.543 7.572 7.208 7.617 4,152,998 7.4152 3.98%
2017-12-12 0 9.790 9.740 9.790 9.580 9.800 1,479,800 14,366,032 9.7081 7.282 7.245 7.282 7.126 7.290 1,989,385 7.2213 0.41%
2017-12-11 0 9.750 9.720 9.750 9.460 9.750 1,166,600 11,291,628 9.6791 7.253 7.230 7.253 7.037 7.253 1,568,331 7.1998 2.52%
2017-12-08 0 9.510 9.450 9.500 9.370 9.580 262,800 2,486,882 9.4630 7.074 7.029 7.067 6.970 7.126 353,298 7.0391 1.60%
2017-12-07 0 9.360 9.360 9.380 9.310 9.410 501,200 4,683,440 9.3445 6.962 6.962 6.977 6.925 7.000 673,793 6.9509 0.00%
2017-12-06 0 9.360 9.350 9.360 9.330 9.610 1,145,000 10,806,688 9.4382 6.962 6.955 6.962 6.940 7.148 1,539,293 7.0206 -2.40%
2017-12-05 0 9.590 9.560 9.590 9.560 9.640 415,600 3,985,442 9.5896 7.134 7.111 7.134 7.111 7.171 558,716 7.1332 0.10%
2017-12-04 0 9.580 9.580 9.600 9.560 9.690 1,212,200 11,697,766 9.6500 7.126 7.126 7.141 7.111 7.208 1,629,634 7.1782 -0.10%
2017-12-01 0 9.590 9.580 9.590 9.550 9.630 464,400 4,458,142 9.5998 7.134 7.126 7.134 7.104 7.163 624,321 7.1408 0.10%
2017-11-30 0 9.580 9.580 9.590 9.580 9.670 599,200 5,756,852 9.6076 7.126 7.126 7.134 7.126 7.193 805,541 7.1466 0.00%
2017-11-29 0 9.580 9.570 9.580 9.550 9.700 825,600 7,920,298 9.5934 7.126 7.119 7.126 7.104 7.215 1,109,904 7.1360 -0.31%
2017-11-28 0 9.610 9.600 9.610 9.590 9.770 1,147,000 11,059,910 9.6425 7.148 7.141 7.148 7.134 7.267 1,541,981 7.1725 -1.23%
2017-11-27 0 9.730 9.730 9.750 9.730 9.860 928,600 9,073,633 9.7713 7.238 7.238 7.253 7.238 7.334 1,248,373 7.2684 -0.31%
2017-11-24 0 9.760 9.760 9.790 9.730 10.04 2,359,800 23,156,172 9.8128 7.260 7.260 7.282 7.238 7.468 3,172,422 7.2992 -1.91%
2017-11-23 0 9.950 9.950 9.980 9.920 10.28 1,977,000 19,985,192 10.109 7.401 7.401 7.424 7.379 7.647 2,657,801 7.5194 -2.64%
2017-11-22 0 10.22 10.22 10.24 10.18 10.46 513,827 5,291,156 10.298 7.602 7.602 7.617 7.572 7.781 690,769 7.6598 -2.29%
2017-11-21 0 10.46 10.46 10.50 10.04 10.46 1,327,600 13,547,520 10.205 7.781 7.781 7.810 7.468 7.781 1,784,773 7.5906 3.56%
2017-11-20 0 10.10 10.08 10.10 10.00 10.44 1,209,200 12,305,560 10.177 7.513 7.498 7.513 7.438 7.766 1,625,601 7.5699 -3.26%
2017-11-17 0 10.44 10.38 10.44 10.38 10.60 415,800 4,362,192 10.491 7.766 7.721 7.766 7.721 7.885 558,985 7.8038 -1.14%
2017-11-16 0 10.56 10.48 10.56 10.44 10.58 184,800 1,940,700 10.502 7.855 7.796 7.855 7.766 7.870 248,438 7.8116 0.57%
2017-11-15 0 10.50 10.48 10.52 10.48 10.58 359,400 3,780,898 10.520 7.810 7.796 7.825 7.796 7.870 483,163 7.8253 -0.38%
2017-11-14 0 10.54 10.54 10.56 10.50 10.66 282,400 2,981,804 10.559 7.840 7.840 7.855 7.810 7.929 379,647 7.8541 -0.57%
2017-11-13 0 10.60 10.60 10.62 10.60 10.66 183,000 1,944,028 10.623 7.885 7.885 7.900 7.885 7.929 246,018 7.9020 -0.56%
2017-11-10 0 10.66 10.66 10.70 10.58 10.72 206,200 2,198,476 10.662 7.929 7.929 7.959 7.870 7.974 277,207 7.9308 -0.37%
2017-11-09 0 10.70 10.68 10.70 10.64 10.76 323,400 3,457,684 10.692 7.959 7.944 7.959 7.915 8.004 434,766 7.9530 0.00%
2017-11-08 0 10.70 10.70 10.74 10.64 10.82 1,273,600 13,666,336 10.730 7.959 7.959 7.989 7.915 8.048 1,712,177 7.9818 0.56%
2017-11-07 0 10.64 10.56 10.66 10.50 10.68 720,200 7,624,776 10.587 7.915 7.855 7.929 7.810 7.944 968,208 7.8751 0.38%
2017-11-06 0 10.60 10.58 10.62 10.50 10.72 465,200 4,923,604 10.584 7.885 7.870 7.900 7.810 7.974 625,396 7.8728 -0.56%
2017-11-03 0 10.66 10.66 10.68 10.60 10.78 539,000 5,746,398 10.661 7.929 7.929 7.944 7.885 8.019 724,610 7.9303 -0.56%
2017-11-02 0 10.72 10.68 10.72 10.64 10.78 170,400 1,824,320 10.706 7.974 7.944 7.974 7.915 8.019 229,079 7.9637 0.19%
2017-11-01 0 10.70 10.68 10.70 10.64 10.82 362,800 3,879,204 10.692 7.959 7.944 7.959 7.915 8.048 487,734 7.9535 -0.56%
2017-10-31 0 10.76 10.72 10.76 10.68 10.80 105,800 1,137,054 10.747 8.004 7.974 8.004 7.944 8.034 142,233 7.9943 -0.37%
2017-10-30 0 10.80 10.68 10.80 10.66 10.86 402,400 4,313,496 10.719 8.034 7.944 8.034 7.929 8.078 540,971 7.9736 0.00%
2017-10-27 0 10.80 10.76 10.80 10.76 10.88 107,000 1,157,140 10.814 8.034 8.004 8.034 8.004 8.093 143,847 8.0443 -0.37%
2017-10-26 0 10.84 10.78 10.84 10.74 10.84 200,200 2,164,016 10.809 8.063 8.019 8.063 7.989 8.063 269,141 8.0405 0.56%
2017-10-25 0 10.78 10.76 10.78 10.66 10.84 446,800 4,794,632 10.731 8.019 8.004 8.019 7.929 8.063 600,660 7.9823 -0.55%
2017-10-24 0 10.84 10.80 10.84 10.76 10.86 428,800 4,632,216 10.803 8.063 8.034 8.063 8.004 8.078 576,462 8.0356 0.18%
2017-10-23 0 10.82 10.82 10.84 10.76 10.84 333,000 3,599,642 10.810 8.048 8.048 8.063 8.004 8.063 447,672 8.0408 -0.73%
2017-10-20 0 10.90 10.84 10.90 10.64 10.96 2,611,400 28,336,431 10.851 8.108 8.063 8.108 7.915 8.153 3,510,663 8.0715 1.87%
2017-10-19 0 10.70 10.68 10.70 10.70 10.88 793,200 8,545,206 10.773 7.959 7.944 7.959 7.959 8.093 1,066,347 8.0135 -1.11%
2017-10-18 0 10.82 10.82 10.84 10.78 10.86 339,200 3,673,052 10.829 8.048 8.048 8.063 8.019 8.078 456,007 8.0548 -0.18%
2017-10-17 0 10.84 10.82 10.84 10.78 10.88 589,000 6,375,224 10.824 8.063 8.048 8.063 8.019 8.093 791,828 8.0513 -0.18%
2017-10-16 0 10.86 10.80 10.86 10.78 10.96 1,281,800 13,923,934 10.863 8.078 8.034 8.078 8.019 8.153 1,723,201 8.0803 0.56%
2017-10-13 0 10.80 10.78 10.80 10.78 10.82 1,284,400 13,871,880 10.800 8.034 8.019 8.034 8.019 8.048 1,726,697 8.0338 0.00%
2017-10-12 0 10.80 10.78 10.80 10.78 10.88 1,092,600 11,797,144 10.797 8.034 8.019 8.034 8.019 8.093 1,468,848 8.0316 0.19%
2017-10-11 0 10.78 10.78 10.80 10.78 10.88 505,600 5,472,216 10.823 8.019 8.019 8.034 8.019 8.093 679,709 8.0508 -0.74%
2017-10-10 0 10.86 10.84 10.86 10.80 10.88 523,800 5,679,248 10.842 8.078 8.063 8.078 8.034 8.093 704,176 8.0651 0.56%
2017-10-09 0 10.80 10.80 10.84 10.80 10.94 519,000 5,633,148 10.854 8.034 8.034 8.063 8.034 8.138 697,723 8.0736 -0.18%
2017-10-06 0 10.82 10.82 10.86 10.80 10.90 248,200 2,690,232 10.839 8.048 8.048 8.078 8.034 8.108 333,670 8.0625 0.19%
2017-10-04 0 10.80 10.78 10.80 10.78 10.98 126,000 1,364,172 10.827 8.034 8.019 8.034 8.019 8.167 169,389 8.0535 -0.74%
2017-10-03 0 10.88 10.82 10.88 10.74 10.90 119,800 1,298,284 10.837 8.093 8.048 8.093 7.989 8.108 161,054 8.0612 2.45%
2017-09-29 0 10.62 10.60 10.62 10.60 10.68 29,800 316,664 10.626 7.900 7.885 7.900 7.885 7.944 40,062 7.9044 -0.19%
2017-09-28 0 10.64 10.64 10.68 10.60 10.68 304,800 3,241,880 10.636 7.915 7.915 7.944 7.885 7.944 409,761 7.9116 -0.56%
2017-09-27 0 10.70 10.68 10.70 10.68 10.88 1,734,200 18,647,040 10.753 7.959 7.944 7.959 7.944 8.093 2,331,390 7.9983 -1.11%
2017-09-26 0 10.82 10.76 10.82 10.64 10.82 433,000 4,648,832 10.736 8.048 8.004 8.048 7.915 8.048 582,108 7.9862 1.50%
2017-09-25 0 10.66 10.66 10.68 10.66 10.80 421,400 4,520,144 10.726 7.929 7.929 7.944 7.929 8.034 566,513 7.9789 -1.84%
2017-09-22 0 10.86 10.86 10.88 10.80 10.94 562,200 6,119,980 10.886 8.078 8.078 8.093 8.034 8.138 755,799 8.0974 -0.18%
2017-09-21 0 10.88 10.88 10.90 10.86 11.14 1,654,000 18,161,344 10.980 8.093 8.093 8.108 8.078 8.286 2,223,572 8.1676 -0.55%
2017-09-20 0 10.94 10.94 10.96 10.88 11.00 405,000 4,429,092 10.936 8.138 8.138 8.153 8.093 8.182 544,466 8.1347 -0.18%
2017-09-19 0 10.96 10.92 10.96 10.90 11.06 951,934 10,423,564 10.950 8.153 8.123 8.153 8.108 8.227 1,279,742 8.1450 -1.08%
2017-09-18 0 11.08 11.06 11.08 10.82 11.14 1,498,100 16,506,016 11.018 8.242 8.227 8.242 8.048 8.286 2,013,986 8.1957 -0.36%
2017-09-15 0 11.12 10.82 11.12 10.66 11.12 1,685,400 18,526,476 10.992 8.272 8.048 8.272 7.929 8.272 2,265,785 8.1766 3.15%
2017-09-14 0 10.78 10.78 10.82 10.72 10.86 403,800 4,369,496 10.821 8.019 8.019 8.048 7.974 8.078 542,853 8.0491 -0.55%
2017-09-13 0 10.84 10.82 10.84 10.74 10.86 241,000 2,605,904 10.813 8.063 8.048 8.063 7.989 8.078 323,991 8.0431 0.00%
2017-09-12 0 10.84 10.84 10.86 10.74 10.86 270,200 2,927,240 10.834 8.063 8.063 8.078 7.989 8.078 363,246 8.0586 0.00%
2017-09-11 0 10.84 10.82 10.84 10.70 10.84 451,000 4,866,624 10.791 8.063 8.048 8.063 7.959 8.063 606,307 8.0267 0.93%
2017-09-08 0 10.74 10.72 10.74 10.70 10.80 730,000 7,832,740 10.730 7.989 7.974 7.989 7.959 8.034 981,383 7.9813 0.37%
2017-09-07 0 10.70 10.68 10.70 10.66 10.78 424,200 4,537,152 10.696 7.959 7.944 7.959 7.929 8.019 570,278 7.9560 -0.19%
2017-09-06 0 10.72 10.70 10.72 10.66 10.80 410,800 4,392,092 10.692 7.974 7.959 7.974 7.929 8.034 552,263 7.9529 -0.19%
2017-09-05 0 10.74 10.74 10.76 10.72 10.78 309,600 3,325,936 10.743 7.989 7.989 8.004 7.974 8.019 416,214 7.9909 -0.56%
2017-09-04 0 10.80 10.76 10.80 10.66 10.90 506,000 5,428,680 10.729 8.034 8.004 8.034 7.929 8.108 680,246 7.9805 0.00%
2017-09-01 0 10.80 10.80 10.86 10.74 10.90 919,100 9,941,868 10.817 8.034 8.034 8.078 7.989 8.108 1,235,602 8.0462 -0.92%
2017-08-31 0 10.90 10.90 10.92 10.80 10.92 1,346,800 14,639,352 10.870 8.108 8.108 8.123 8.034 8.123 1,810,585 8.0854 0.00%
2017-08-30 0 10.90 10.86 10.90 10.78 10.92 1,310,000 14,227,616 10.861 8.108 8.078 8.108 8.019 8.123 1,761,112 8.0788 0.37%
2017-08-29 0 10.86 10.84 10.86 10.68 10.90 2,798,200 30,186,136 10.788 8.078 8.063 8.078 7.944 8.108 3,761,789 8.0244 2.45%
2017-08-28 0 10.60 10.58 10.60 10.56 10.82 6,502,800 69,658,436 10.712 7.885 7.870 7.885 7.855 8.048 8,742,107 7.9682 0.00%
2017-08-25 0 10.60 10.58 10.60 10.54 10.66 2,778,000 29,511,328 10.623 7.885 7.870 7.885 7.840 7.929 3,734,633 7.9021 0.57%
2017-08-24 0 10.54 10.52 10.54 10.52 10.56 180,400 1,902,444 10.546 7.840 7.825 7.840 7.825 7.855 242,523 7.8444 0.00%
2017-08-22 0 10.54 10.52 10.54 10.50 10.60 135,400 1,432,012 10.576 7.840 7.825 7.840 7.810 7.885 182,026 7.8671 0.00%
2017-08-21 0 10.54 10.52 10.54 10.50 10.58 317,800 3,353,200 10.551 7.840 7.825 7.840 7.810 7.870 427,238 7.8486 0.38%
2017-08-18 0 10.50 10.50 10.54 10.50 10.56 511,400 5,378,480 10.517 7.810 7.810 7.840 7.810 7.855 687,506 7.8232 -0.57%
2017-08-17 0 10.56 10.56 10.58 10.54 10.60 197,000 2,082,060 10.569 7.855 7.855 7.870 7.840 7.885 264,839 7.8616 0.00%
2017-08-16 0 10.56 10.56 10.60 10.56 10.66 189,600 2,008,516 10.593 7.855 7.855 7.885 7.855 7.929 254,891 7.8799 -0.19%
2017-08-15 0 10.58 10.58 10.60 10.54 10.68 257,200 2,736,624 10.640 7.870 7.870 7.885 7.840 7.944 345,769 7.9146 -0.38%
2017-08-14 0 10.62 10.60 10.62 10.50 10.62 490,000 5,174,636 10.560 7.900 7.885 7.900 7.810 7.900 658,737 7.8554 0.95%
2017-08-11 0 10.52 10.52 10.54 10.50 10.68 1,199,200 12,659,856 10.557 7.825 7.825 7.840 7.810 7.944 1,612,157 7.8527 -1.87%
2017-08-10 0 10.72 10.70 10.72 10.68 10.78 530,200 5,682,216 10.717 7.974 7.959 7.974 7.944 8.019 712,780 7.9719 -0.56%
2017-08-09 0 10.78 10.78 10.80 10.76 10.90 1,029,400 11,141,336 10.823 8.019 8.019 8.034 8.004 8.108 1,383,885 8.0508 -1.46%
2017-08-08 0 10.94 10.94 10.98 10.88 11.04 715,000 7,835,044 10.958 8.138 8.138 8.167 8.093 8.212 961,218 8.1512 0.37%
2017-08-07 0 10.90 10.90 10.92 10.88 10.98 983,200 10,743,832 10.927 8.108 8.108 8.123 8.093 8.167 1,321,775 8.1283 0.18%
2017-08-04 0 10.88 10.86 10.88 10.76 10.98 959,800 10,465,176 10.903 8.093 8.078 8.093 8.004 8.167 1,290,317 8.1105 0.37%
2017-08-03 0 10.84 10.80 10.84 10.76 10.90 602,800 6,538,616 10.847 8.063 8.034 8.063 8.004 8.108 810,380 8.0686 -0.55%
2017-08-02 0 10.90 10.84 10.90 10.72 11.04 2,371,600 25,792,188 10.875 8.108 8.063 8.108 7.974 8.212 3,188,285 8.0897 1.87%
2017-08-01 0 10.70 10.64 10.70 10.60 10.70 753,000 8,036,004 10.672 7.959 7.915 7.959 7.885 7.959 1,012,303 7.9383 0.94%
2017-07-31 0 10.60 10.54 10.60 10.50 10.64 1,295,200 13,681,624 10.563 7.885 7.840 7.885 7.810 7.915 1,741,216 7.8575 -0.38%
2017-07-28 0 10.64 10.60 10.64 10.58 10.70 958,800 10,201,732 10.640 7.915 7.885 7.915 7.870 7.959 1,288,973 7.9146 -0.75%
2017-07-27 0 10.72 10.66 10.72 10.60 10.72 922,600 9,817,640 10.641 7.974 7.929 7.974 7.885 7.974 1,240,307 7.9155 0.19%
2017-07-26 0 10.70 10.68 10.70 10.60 10.72 983,600 10,504,920 10.680 7.959 7.944 7.959 7.885 7.974 1,322,313 7.9444 -0.19%
2017-07-25 0 10.72 10.70 10.72 10.58 10.76 913,400 9,747,828 10.672 7.974 7.959 7.974 7.870 8.004 1,227,939 7.9384 0.56%
2017-07-24 0 10.66 10.64 10.66 10.50 10.70 6,007,400 63,435,620 10.560 7.929 7.915 7.929 7.810 7.959 8,076,111 7.8547 -0.37%
2017-07-21 0 10.70 10.66 10.70 10.64 10.80 2,335,400 24,992,108 10.701 7.959 7.929 7.959 7.915 8.034 3,139,619 7.9602 -0.37%
2017-07-20 0 10.74 10.76 10.80 10.72 11.04 3,091,800 33,487,924 10.831 7.989 8.004 8.034 7.974 8.212 4,156,494 8.0568 -1.29%
2017-07-19 0 10.88 10.86 10.88 10.58 10.92 1,889,200 20,345,712 10.769 8.093 8.078 8.093 7.870 8.123 2,539,766 8.0109 2.84%
2017-07-18 0 10.58 10.56 10.60 10.50 10.68 1,285,200 13,572,668 10.561 7.870 7.855 7.885 7.810 7.944 1,727,772 7.8556 -1.49%
2017-07-17 0 10.74 10.74 10.76 10.50 10.88 958,200 10,275,424 10.724 7.989 7.989 8.004 7.810 8.093 1,288,166 7.9768 -0.74%
2017-07-14 0 10.82 10.82 10.84 10.80 10.88 1,580,800 17,141,320 10.843 8.048 8.048 8.063 8.034 8.093 2,125,165 8.0659 0.37%
2017-07-13 0 10.78 10.76 10.78 10.58 10.78 2,791,000 29,780,844 10.670 8.019 8.004 8.019 7.870 8.019 3,752,110 7.9371 0.75%
2017-07-12 0 10.70 10.64 10.70 10.60 10.82 1,156,000 12,400,948 10.727 7.959 7.915 7.959 7.885 8.048 1,554,081 7.9796 -0.37%
2017-07-11 0 10.74 10.74 10.76 10.66 10.84 799,200 8,612,696 10.777 7.989 7.989 8.004 7.929 8.063 1,074,413 8.0162 0.37%
2017-07-10 0 10.70 10.66 10.70 10.64 10.76 321,800 3,448,860 10.717 7.959 7.929 7.959 7.915 8.004 432,615 7.9721 0.00%
2017-07-07 0 10.70 10.64 10.70 10.62 10.70 178,000 1,898,948 10.668 7.959 7.915 7.959 7.900 7.959 239,296 7.9356 0.19%
2017-07-06 0 10.68 10.64 10.68 10.62 10.96 532,200 5,694,228 10.699 7.944 7.915 7.944 7.900 8.153 715,469 7.9587 0.19%
2017-07-05 0 10.66 10.62 10.66 10.56 10.66 509,200 5,415,640 10.636 7.929 7.900 7.929 7.855 7.929 684,548 7.9113 0.57%
2017-07-04 0 10.60 10.60 10.62 10.56 10.64 680,200 7,205,644 10.593 7.885 7.885 7.900 7.855 7.915 914,434 7.8799 -0.19%
2017-07-03 0 10.62 10.58 10.62 10.50 10.80 2,645,200 27,976,668 10.576 7.900 7.870 7.900 7.810 8.034 3,556,102 7.8672 -0.56%
2017-06-30 0 10.68 10.66 10.68 10.60 10.68 387,000 4,114,104 10.631 7.944 7.929 7.944 7.885 7.944 520,267 7.9077 -0.19%
2017-06-29 0 10.70 10.66 10.70 10.64 10.74 806,200 8,620,348 10.693 7.959 7.929 7.959 7.915 7.989 1,083,823 7.9536 0.00%
2017-06-28 0 10.70 10.68 10.70 10.66 10.76 492,200 5,258,592 10.684 7.959 7.944 7.959 7.929 8.004 661,694 7.9472 -0.56%
2017-06-27 0 10.76 10.70 10.76 10.70 10.82 1,125,000 12,072,572 10.731 8.004 7.959 8.004 7.959 8.048 1,512,405 7.9824 -0.19%
2017-06-26 0 10.78 10.72 10.78 10.70 11.08 3,625,200 39,051,876 10.772 8.019 7.974 8.019 7.959 8.242 4,873,575 8.0130 -2.00%
2017-06-23 0 11.00 10.94 11.00 10.88 11.10 708,000 7,766,944 10.970 8.182 8.138 8.182 8.093 8.257 951,807 8.1602 -0.90%
2017-06-22 0 11.10 10.98 11.10 10.94 11.20 734,400 8,080,688 11.003 8.257 8.167 8.257 8.138 8.331 987,298 8.1846 0.91%
2017-06-21 0 11.00 10.96 11.00 10.94 11.02 350,600 3,854,436 10.994 8.182 8.153 8.182 8.138 8.197 471,333 8.1777 0.55%
2017-06-20 0 10.94 10.94 10.96 10.90 10.98 414,100 4,532,042 10.944 8.138 8.138 8.153 8.108 8.167 556,700 8.1409 0.37%
2017-06-19 0 10.90 10.90 10.96 10.84 10.98 339,600 3,711,448 10.929 8.108 8.108 8.153 8.063 8.167 456,545 8.1294 -0.73%
2017-06-16 0 10.98 10.90 10.98 10.90 11.00 445,400 4,889,676 10.978 8.167 8.108 8.167 8.108 8.182 598,778 8.1661 0.00%
2017-06-15 0 10.98 10.90 10.98 10.90 11.04 269,600 2,958,404 10.973 8.167 8.108 8.167 8.108 8.212 362,440 8.1625 -0.54%
2017-06-14 0 11.04 11.00 11.04 10.94 11.06 498,958 5,477,315 10.978 8.212 8.182 8.212 8.138 8.227 670,779 8.1656 0.36%
2017-06-13 0 11.00 10.98 11.00 10.92 11.10 140,800 1,549,572 11.005 8.182 8.167 8.182 8.123 8.257 189,286 8.1864 0.73%
2017-06-12 0 10.92 10.92 10.98 10.90 11.18 550,000 6,042,480 10.986 8.123 8.123 8.167 8.108 8.316 739,398 8.1722 -2.33%
2017-06-09 0 11.18 11.14 11.26 11.14 11.28 332,400 3,726,804 11.212 8.316 8.286 8.376 8.286 8.391 446,865 8.3399 -0.36%
2017-06-08 0 11.22 11.18 11.24 11.04 11.24 159,200 1,773,280 11.139 8.346 8.316 8.361 8.212 8.361 214,022 8.2855 0.72%
2017-06-07 0 11.14 11.14 11.16 11.06 11.16 170,400 1,896,884 11.132 8.286 8.286 8.301 8.227 8.301 229,079 8.2805 2.08%
2017-06-06 0 11.14 11.12 11.14 11.10 11.28 208,800 2,328,628 11.152 8.118 8.103 8.118 8.089 8.220 286,534 8.1269 -0.54%
2017-06-05 0 11.20 11.12 11.20 11.10 11.30 213,800 2,381,344 11.138 8.162 8.103 8.162 8.089 8.234 293,396 8.1165 -0.71%
2017-06-02 0 11.28 11.26 11.30 11.14 11.30 107,000 1,207,316 11.283 8.220 8.205 8.234 8.118 8.234 146,835 8.2223 0.18%
2017-06-01 0 11.26 11.24 11.26 11.10 11.42 143,600 1,615,072 11.247 8.205 8.191 8.205 8.089 8.322 197,061 8.1958 0.54%
2017-05-31 0 11.20 11.22 11.28 11.18 11.36 196,000 2,206,968 11.260 8.162 8.176 8.220 8.147 8.278 268,969 8.2053 -0.88%
2017-05-29 0 11.30 11.28 11.30 11.18 11.50 15,600 175,652 11.260 8.234 8.220 8.234 8.147 8.380 21,408 8.2051 -1.05%
2017-05-26 0 11.42 11.40 11.42 11.36 11.58 55,200 633,772 11.481 8.322 8.307 8.322 8.278 8.438 75,750 8.3666 0.71%
2017-05-25 0 11.34 11.34 11.48 11.16 11.44 114,400 1,295,100 11.321 8.264 8.264 8.366 8.132 8.336 156,990 8.2496 1.98%
2017-05-24 0 11.12 11.08 11.12 11.04 11.16 190,000 2,110,928 11.110 8.103 8.074 8.103 8.045 8.132 260,735 8.0961 -0.36%
2017-05-23 0 11.16 11.08 11.16 11.04 11.18 282,000 3,126,980 11.089 8.132 8.074 8.132 8.045 8.147 386,986 8.0803 0.72%
2017-05-22 0 11.08 11.06 11.08 11.04 11.22 26,000 288,380 11.092 8.074 8.060 8.074 8.045 8.176 35,680 8.0825 0.54%
2017-05-19 0 11.02 11.02 11.10 11.00 11.18 76,600 847,828 11.068 8.030 8.030 8.089 8.016 8.147 105,117 8.0655 -1.25%
2017-05-18 0 11.16 11.14 11.16 11.14 11.28 42,200 471,940 11.183 8.132 8.118 8.132 8.118 8.220 57,911 8.1494 -1.41%
2017-05-17 0 11.32 11.22 11.34 11.20 11.38 91,000 1,032,012 11.341 8.249 8.176 8.264 8.162 8.293 124,878 8.2641 0.00%
2017-05-16 0 11.32 11.22 11.32 11.16 11.38 131,000 1,475,892 11.266 8.249 8.176 8.249 8.132 8.293 179,770 8.2099 0.89%
2017-05-15 0 11.22 11.12 11.22 11.06 11.22 115,400 1,286,692 11.150 8.176 8.103 8.176 8.060 8.176 158,362 8.1250 1.45%
2017-05-12 0 11.06 11.06 11.08 11.00 11.08 60,400 667,748 11.055 8.060 8.060 8.074 8.016 8.074 82,886 8.0562 0.55%
2017-05-11 0 11.00 11.00 11.02 10.98 11.10 219,400 2,416,988 11.016 8.016 8.016 8.030 8.001 8.089 301,081 8.0277 -0.54%
2017-05-10 0 11.06 11.00 11.06 11.00 11.18 151,200 1,676,800 11.090 8.060 8.016 8.060 8.016 8.147 207,490 8.0813 0.55%
2017-05-09 0 11.00 10.98 11.00 10.96 11.08 386,200 4,253,472 11.014 8.016 8.001 8.016 7.987 8.074 529,979 8.0257 0.00%
2017-05-08 0 11.00 11.00 11.02 10.90 11.06 144,400 1,589,680 11.009 8.016 8.016 8.030 7.943 8.060 198,159 8.0223 -0.36%
2017-05-05 0 11.04 11.02 11.06 10.98 11.10 977,600 10,778,540 11.026 8.045 8.030 8.060 8.001 8.089 1,341,551 8.0344 -1.25%
2017-05-04 0 11.18 11.00 11.18 10.98 11.24 916,600 10,186,614 11.113 8.147 8.016 8.147 8.001 8.191 1,257,842 8.0985 -0.36%
2017-05-02 0 11.22 11.20 11.22 10.80 11.60 1,047,000 11,759,840 11.232 8.176 8.162 8.176 7.870 8.453 1,436,788 8.1848 -2.60%
2017-04-28 0 11.52 11.50 11.54 11.52 11.70 430,000 4,967,260 11.552 8.395 8.380 8.409 8.395 8.526 590,085 8.4179 -0.35%
2017-04-27 0 11.56 11.54 11.56 11.48 11.58 419,700 4,842,894 11.539 8.424 8.409 8.424 8.366 8.438 575,950 8.4085 0.00%
2017-04-26 0 11.56 11.54 11.56 11.48 11.70 635,000 7,344,348 11.566 8.424 8.409 8.424 8.366 8.526 871,405 8.4282 -0.52%
2017-04-25 0 11.62 11.58 11.62 11.54 11.76 608,200 7,050,628 11.593 8.468 8.438 8.468 8.409 8.570 834,627 8.4476 0.35%
2017-04-24 0 11.58 11.54 11.58 11.54 11.74 110,600 1,281,636 11.588 8.438 8.409 8.438 8.409 8.555 151,775 8.4443 -0.34%
2017-04-21 0 11.62 11.62 11.66 11.56 11.70 163,600 1,900,344 11.616 8.468 8.468 8.497 8.424 8.526 224,507 8.4645 0.35%
2017-04-20 0 11.58 11.58 11.60 11.56 11.84 488,600 5,668,138 11.601 8.438 8.438 8.453 8.424 8.628 670,501 8.4536 -1.36%
2017-04-19 0 11.74 11.72 11.74 11.48 11.98 227,600 2,667,132 11.719 8.555 8.540 8.555 8.366 8.730 312,333 8.5394 -0.51%
2017-04-18 0 11.80 11.80 11.82 11.80 11.92 220,200 2,608,736 11.847 8.599 8.599 8.613 8.599 8.686 302,178 8.6331 -0.67%
2017-04-13 0 11.88 11.84 11.88 11.84 11.96 260,800 3,097,524 11.877 8.657 8.628 8.657 8.628 8.715 357,893 8.6549 -0.17%
2017-04-12 0 11.90 11.86 11.92 11.86 11.94 312,200 3,716,004 11.903 8.672 8.642 8.686 8.642 8.701 428,429 8.6736 0.00%
2017-04-11 0 11.90 11.88 11.90 11.86 11.98 438,200 5,220,500 11.914 8.672 8.657 8.672 8.642 8.730 601,338 8.6815 -0.67%
2017-04-10 0 11.98 11.96 11.98 11.94 11.98 51,000 610,364 11.968 8.730 8.715 8.730 8.701 8.730 69,987 8.7211 0.17%
2017-04-07 0 11.96 11.96 11.98 11.90 12.00 293,000 3,504,998 11.962 8.715 8.715 8.730 8.672 8.745 402,081 8.7171 -0.33%
2017-04-06 0 12.00 11.94 12.00 11.96 12.00 80,400 962,827 11.975 8.745 8.701 8.745 8.715 8.745 110,332 8.7266 0.00%
2017-04-05 0 12.00 11.98 12.00 11.96 12.02 564,600 6,767,804 11.987 8.745 8.730 8.745 8.715 8.759 774,795 8.7350 0.33%
2017-04-03 0 11.96 11.94 11.98 11.92 11.96 48,200 576,080 11.952 8.715 8.701 8.730 8.686 8.715 66,144 8.7094 0.00%
2017-03-31 0 11.96 11.92 11.96 11.92 12.10 126,200 1,509,200 11.959 8.715 8.686 8.715 8.686 8.817 173,183 8.7145 0.00%
2017-03-30 0 11.96 11.96 12.00 11.94 12.00 144,600 1,731,564 11.975 8.715 8.715 8.745 8.701 8.745 198,433 8.7262 -0.33%
2017-03-29 0 12.00 11.98 12.00 11.98 12.02 157,400 1,888,288 11.997 8.745 8.730 8.745 8.730 8.759 215,999 8.7421 -0.66%
2017-03-28 0 12.08 12.00 12.08 11.98 12.16 249,400 2,996,616 12.015 8.803 8.745 8.803 8.730 8.861 342,249 8.7557 0.00%
2017-03-27 0 12.08 12.02 12.08 12.02 12.22 178,400 2,167,880 12.152 8.803 8.759 8.803 8.759 8.905 244,817 8.8551 -0.49%
2017-03-24 0 12.14 12.14 12.18 12.08 12.18 16,000 194,308 12.144 8.847 8.847 8.876 8.803 8.876 21,957 8.8496 0.66%
2017-03-23 0 12.06 12.06 12.10 12.06 12.18 271,000 3,292,278 12.149 8.788 8.788 8.817 8.788 8.876 371,891 8.8528 0.17%
2017-03-22 0 12.04 12.04 12.08 12.00 12.16 227,600 2,747,908 12.073 8.774 8.774 8.803 8.745 8.861 312,333 8.7980 -1.15%
2017-03-21 0 12.18 12.14 12.18 12.00 12.18 328,000 3,968,620 12.099 8.876 8.847 8.876 8.745 8.876 450,111 8.8170 1.50%
2017-03-20 0 12.00 11.98 12.00 12.00 12.22 465,200 5,623,908 12.089 8.745 8.730 8.745 8.745 8.905 638,390 8.8095 -0.33%
2017-03-17 0 12.04 12.02 12.04 12.04 12.38 3,942,925 47,565,578 12.064 8.774 8.759 8.774 8.774 9.021 5,410,839 8.7908 -1.79%
2017-03-16 0 12.26 12.26 12.30 12.12 12.30 748,600 9,146,588 12.218 8.934 8.934 8.963 8.832 8.963 1,027,297 8.9036 0.99%
2017-03-15 0 12.14 12.08 12.14 11.90 12.30 510,800 6,184,804 12.108 8.847 8.803 8.847 8.672 8.963 700,966 8.8233 -1.30%
2017-03-14 0 12.30 12.28 12.30 12.20 12.30 309,600 3,795,894 12.261 8.963 8.949 8.963 8.890 8.963 424,861 8.9344 0.49%
2017-03-13 0 12.24 12.24 12.26 12.24 12.48 375,589 4,629,150 12.325 8.919 8.919 8.934 8.919 9.094 515,417 8.9814 -0.49%
2017-03-10 0 12.30 12.28 12.30 12.22 12.46 622,600 7,671,728 12.322 8.963 8.949 8.963 8.905 9.080 854,388 8.9792 0.00%
2017-03-09 0 12.30 12.30 12.32 12.28 12.44 174,000 2,148,500 12.348 8.963 8.963 8.978 8.949 9.065 238,779 8.9979 -0.97%
2017-03-08 0 12.42 12.42 12.46 12.40 12.60 189,400 2,362,116 12.472 9.051 9.051 9.080 9.036 9.182 259,912 9.0881 -0.48%
2017-03-07 0 12.48 12.48 12.50 12.44 12.66 410,000 5,130,744 12.514 9.094 9.094 9.109 9.065 9.225 562,639 9.1191 -0.79%
2017-03-06 0 12.58 12.56 12.58 12.56 12.80 249,600 3,145,984 12.604 9.167 9.153 9.167 9.153 9.327 342,524 9.1847 -1.87%
2017-03-03 0 12.82 12.64 12.82 12.58 12.82 432,775 5,532,590 12.784 9.342 9.211 9.342 9.167 9.342 593,893 9.3158 0.16%
2017-03-02 0 12.80 12.74 12.80 12.74 12.84 1,285,400 16,457,398 12.803 9.327 9.284 9.327 9.284 9.357 1,763,942 9.3299 0.31%
2017-03-01 0 12.76 12.74 12.76 12.54 12.84 728,400 9,287,096 12.750 9.298 9.284 9.298 9.138 9.357 999,576 9.2910 1.11%
2017-02-28 0 12.62 12.62 12.64 12.60 12.78 67,000 846,868 12.640 9.196 9.196 9.211 9.182 9.313 91,943 9.2107 -0.94%
2017-02-27 0 12.74 12.70 12.74 12.68 12.74 167,200 2,126,412 12.718 9.284 9.255 9.284 9.240 9.284 229,447 9.2676 0.31%
2017-02-24 0 12.70 12.70 12.74 12.64 12.82 275,000 3,503,992 12.742 9.255 9.255 9.284 9.211 9.342 377,380 9.2851 -0.47%
2017-02-23 0 12.76 12.74 12.76 12.74 12.84 253,400 3,246,280 12.811 9.298 9.284 9.298 9.284 9.357 347,738 9.3354 -0.47%
2017-02-22 0 12.82 12.80 12.82 12.70 12.84 1,852,000 23,714,024 12.805 9.342 9.327 9.342 9.255 9.357 2,541,482 9.3308 0.94%
2017-02-21 0 12.70 12.68 12.70 12.62 12.72 516,000 6,548,436 12.691 9.255 9.240 9.255 9.196 9.269 708,102 9.2479 0.47%
2017-02-20 0 12.64 12.62 12.64 12.60 12.70 84,400 1,066,220 12.633 9.211 9.196 9.211 9.182 9.255 115,821 9.2057 -0.16%
2017-02-17 0 12.66 12.62 12.66 12.60 12.76 987,600 12,521,172 12.678 9.225 9.196 9.225 9.182 9.298 1,355,274 9.2388 0.32%
2017-02-16 0 12.62 12.58 12.64 12.56 12.64 149,200 1,882,976 12.620 9.196 9.167 9.211 9.153 9.211 204,746 9.1967 0.00%
2017-02-15 0 12.62 12.58 12.64 12.50 12.72 473,600 5,996,236 12.661 9.196 9.167 9.211 9.109 9.269 649,917 9.2262 1.12%
2017-02-14 0 12.48 12.48 12.52 12.44 12.54 57,000 713,248 12.513 9.094 9.094 9.123 9.065 9.138 78,221 9.1184 -0.48%
2017-02-13 0 12.54 12.54 12.56 12.48 12.60 399,000 4,994,348 12.517 9.138 9.138 9.153 9.094 9.182 547,544 9.1214 -0.48%
2017-02-10 0 12.60 12.60 12.62 12.46 12.64 214,800 2,700,048 12.570 9.182 9.182 9.196 9.080 9.211 294,768 9.1599 0.00%
2017-02-09 0 12.60 12.48 12.60 12.36 12.70 800,000 10,053,658 12.567 9.182 9.094 9.182 9.007 9.255 1,097,832 9.1577 -0.94%
2017-02-08 0 12.72 12.64 12.72 12.24 12.76 607,400 7,665,792 12.621 9.269 9.211 9.269 8.919 9.298 833,529 9.1968 2.42%
2017-02-07 0 12.42 12.42 12.44 12.20 12.50 239,000 2,950,796 12.346 9.051 9.051 9.065 8.890 9.109 327,977 8.9969 -0.64%
2017-02-06 0 12.50 12.44 12.50 12.38 12.56 40,400 501,600 12.416 9.109 9.065 9.109 9.021 9.153 55,441 9.0475 0.16%
2017-02-03 0 12.48 12.40 12.48 12.38 12.50 51,000 634,642 12.444 9.094 9.036 9.094 9.021 9.109 69,987 9.0680 0.00%
2017-02-02 0 12.48 12.46 12.48 12.46 12.50 42,800 534,040 12.478 9.094 9.080 9.094 9.080 9.109 58,734 9.0925 -0.16%
2017-02-01 0 12.50 12.46 12.50 12.40 12.62 15,200 189,100 12.441 9.109 9.080 9.109 9.036 9.196 20,859 9.0657 -1.26%
2017-01-27 0 12.66 12.48 12.66 12.42 12.66 57,400 716,544 12.483 9.225 9.094 9.225 9.051 9.225 78,769 9.0967 -0.31%
2017-01-26 0 12.70 12.60 12.70 12.44 12.70 434,600 5,494,112 12.642 9.255 9.182 9.255 9.065 9.255 596,397 9.2122 1.60%
2017-01-25 0 12.50 12.48 12.50 12.46 12.62 17,000 212,152 12.480 9.109 9.094 9.109 9.080 9.196 23,329 9.0939 -0.79%
2017-01-24 0 12.60 12.52 12.60 12.48 12.70 126,800 1,605,168 12.659 9.182 9.123 9.182 9.094 9.255 174,006 9.2248 -0.63%
2017-01-23 0 12.68 12.62 12.68 12.54 12.68 214,600 2,715,688 12.655 9.240 9.196 9.240 9.138 9.240 294,494 9.2216 -0.16%
2017-01-20 0 12.70 12.60 12.70 12.54 12.70 254,200 3,213,504 12.642 9.255 9.182 9.255 9.138 9.255 348,836 9.2121 0.16%
2017-01-19 0 12.68 12.62 12.68 12.44 12.70 498,200 6,312,940 12.671 9.240 9.196 9.240 9.065 9.255 683,675 9.2338 0.79%
2017-01-18 0 12.58 12.56 12.58 12.54 12.64 124,600 1,567,460 12.580 9.167 9.153 9.167 9.138 9.211 170,987 9.1671 -0.47%
2017-01-17 0 12.64 12.60 12.68 12.42 12.70 319,200 4,036,634 12.646 9.211 9.182 9.240 9.051 9.255 438,035 9.2153 -0.16%
2017-01-16 0 12.66 12.54 12.66 12.36 12.68 476,800 5,964,424 12.509 9.225 9.138 9.225 9.007 9.240 654,308 9.1156 0.00%
2017-01-13 0 12.66 12.58 12.66 12.46 12.68 534,600 6,740,324 12.608 9.225 9.167 9.225 9.080 9.240 733,627 9.1877 0.48%
2017-01-12 0 12.60 12.60 12.64 12.50 12.70 1,096,400 13,834,552 12.618 9.182 9.182 9.211 9.109 9.255 1,504,579 9.1950 0.00%
2017-01-11 0 12.60 12.60 12.68 12.50 12.70 486,600 6,153,698 12.646 9.182 9.182 9.240 9.109 9.255 667,757 9.2155 0.32%
2017-01-10 0 12.56 12.54 12.66 12.48 12.70 652,000 8,214,344 12.599 9.153 9.138 9.225 9.094 9.255 894,733 9.1808 1.13%
2017-01-09 0 12.42 12.42 12.48 12.32 12.50 127,400 1,582,428 12.421 9.051 9.051 9.094 8.978 9.109 174,830 9.0512 -0.80%
2017-01-06 0 12.52 12.50 12.52 12.40 12.52 443,600 5,541,004 12.491 9.123 9.109 9.123 9.036 9.123 608,748 9.1023 0.16%
2017-01-05 0 12.50 12.50 12.52 12.40 12.58 468,600 5,852,288 12.489 9.109 9.109 9.123 9.036 9.167 643,055 9.1008 0.00%
2017-01-04 0 12.50 12.44 12.50 12.38 12.56 895,200 11,164,856 12.472 9.109 9.065 9.109 9.021 9.153 1,228,475 9.0884 0.00%
2017-01-03 0 12.50 12.50 12.52 12.40 12.70 793,600 9,899,024 12.474 9.109 9.109 9.123 9.036 9.255 1,089,050 9.0896 -1.42%
2016-12-30 0 12.68 12.68 12.70 12.42 12.70 1,687,400 21,327,580 12.639 9.240 9.240 9.255 9.051 9.255 2,315,603 9.2104 1.44%
2016-12-29 0 12.50 12.50 12.52 12.40 12.60 341,200 4,258,560 12.481 9.109 9.109 9.123 9.036 9.182 468,226 9.0951 -1.42%
2016-12-28 0 12.68 12.68 12.70 12.26 12.70 2,498,000 31,547,340 12.629 9.240 9.240 9.255 8.934 9.255 3,427,982 9.2029 2.59%
2016-12-23 0 12.36 12.36 12.48 12.20 12.60 1,503,200 18,690,724 12.434 9.007 9.007 9.094 8.890 9.182 2,062,827 9.0607 -1.90%
2016-12-22 0 12.60 12.46 12.60 12.22 12.62 1,304,600 16,234,036 12.444 9.182 9.080 9.182 8.905 9.196 1,790,290 9.0678 0.32%
2016-12-21 0 12.56 12.40 12.56 12.26 12.56 2,779,800 34,661,924 12.469 9.153 9.036 9.153 8.934 9.153 3,814,693 9.0864 1.78%
2016-12-20 0 12.34 12.34 12.40 12.16 12.50 3,308,600 41,187,028 12.448 8.992 8.992 9.036 8.861 9.109 4,540,361 9.0713 -0.32%
2016-12-19 0 12.38 12.38 12.40 12.14 12.50 1,608,800 19,915,202 12.379 9.021 9.021 9.036 8.847 9.109 2,207,741 9.0206 0.00%
2016-12-16 0 12.38 12.38 12.48 12.12 12.50 2,498,000 30,829,752 12.342 9.021 9.021 9.094 8.832 9.109 3,427,982 8.9936 1.98%
2016-12-15 0 12.14 12.20 12.26 11.96 12.28 1,582,000 19,228,012 12.154 8.847 8.890 8.934 8.715 8.949 2,170,964 8.8569 -1.30%
2016-12-14 0 12.30 12.30 12.36 11.80 12.30 5,373,400 65,425,720 12.176 8.963 8.963 9.007 8.599 8.963 7,373,866 8.8726 3.71%
2016-12-13 0 11.86 11.86 11.98 11.52 12.00 1,396,400 16,655,868 11.928 8.642 8.642 8.730 8.395 8.745 1,916,267 8.6918 1.72%
2016-12-12 0 11.66 11.56 11.66 11.50 11.82 667,450 7,746,639 11.606 8.497 8.424 8.497 8.380 8.613 915,935 8.4576 -0.68%
2016-12-09 0 11.74 11.74 11.80 11.72 11.92 767,800 9,102,900 11.856 8.555 8.555 8.599 8.540 8.686 1,053,645 8.6394 -1.51%
2016-12-08 0 11.92 11.88 11.92 11.88 12.04 582,200 6,955,640 11.947 8.686 8.657 8.686 8.657 8.774 798,948 8.7060 -0.17%
2016-12-07 0 11.94 11.94 11.96 11.88 11.96 96,800 1,156,140 11.944 8.701 8.701 8.715 8.657 8.715 132,838 8.7034 0.51%
2016-12-06 0 11.88 11.88 11.90 11.76 11.98 256,550 3,033,546 11.824 8.657 8.657 8.672 8.570 8.730 352,061 8.6165 0.68%
2016-12-05 0 11.80 11.78 11.80 11.78 12.30 516,000 6,164,484 11.947 8.599 8.584 8.599 8.584 8.963 708,102 8.7056 -1.67%
2016-12-02 0 12.00 12.00 12.02 11.80 12.20 1,213,400 14,524,224 11.970 8.745 8.745 8.759 8.599 8.890 1,665,137 8.7225 -1.15%
2016-12-01 0 12.14 12.12 12.16 12.08 12.22 552,400 6,705,040 12.138 8.847 8.832 8.861 8.803 8.905 758,053 8.8451 0.50%
2016-11-30 0 12.08 12.08 12.14 12.02 12.30 379,600 4,608,140 12.139 8.803 8.803 8.847 8.759 8.963 520,922 8.8461 -0.98%
2016-11-29 0 12.20 12.16 12.18 12.16 12.40 332,000 4,064,680 12.243 8.890 8.861 8.876 8.861 9.036 455,600 8.9216 -0.81%
2016-11-28 0 12.30 12.28 12.30 12.20 12.50 1,002,800 12,354,868 12.320 8.963 8.949 8.963 8.890 9.109 1,376,133 8.9780 -0.81%
2016-11-25 0 12.40 12.40 12.42 12.30 12.48 798,000 9,902,668 12.409 9.036 9.036 9.051 8.963 9.094 1,095,088 9.0428 -0.16%
2016-11-24 0 12.42 12.38 12.42 12.18 12.42 901,600 11,124,468 12.339 9.051 9.021 9.051 8.876 9.051 1,237,257 8.9912 1.64%
2016-11-23 0 12.22 12.18 12.22 12.14 12.24 522,600 6,380,224 12.209 8.905 8.876 8.905 8.847 8.919 717,159 8.8965 0.33%
2016-11-22 0 12.18 12.16 12.18 12.06 12.22 1,645,000 20,009,088 12.164 8.876 8.861 8.876 8.788 8.905 2,257,418 8.8637 0.16%
2016-11-21 0 12.16 12.14 12.16 11.98 12.18 671,000 8,119,612 12.101 8.861 8.847 8.861 8.730 8.876 920,807 8.8179 1.16%
2016-11-18 0 12.02 12.00 12.02 11.94 12.10 373,000 4,475,296 11.998 8.759 8.745 8.759 8.701 8.817 511,864 8.7431 0.17%
2016-11-17 0 12.00 12.00 12.06 11.96 12.20 877,600 10,568,320 12.042 8.745 8.745 8.788 8.715 8.890 1,204,322 8.7753 -0.66%
2016-11-16 0 12.08 12.08 12.10 12.02 12.24 410,000 4,987,620 12.165 8.803 8.803 8.817 8.759 8.919 562,639 8.8647 -0.82%
2016-11-15 0 12.18 12.10 12.18 12.10 12.26 91,200 1,110,552 12.177 8.876 8.817 8.876 8.817 8.934 125,153 8.8736 0.33%
2016-11-14 0 12.14 12.12 12.14 11.86 12.24 1,441,400 17,518,304 12.154 8.847 8.832 8.847 8.642 8.919 1,978,020 8.8565 1.68%
2016-11-11 0 11.94 11.92 11.96 11.74 12.00 898,800 10,696,176 11.901 8.701 8.686 8.715 8.555 8.745 1,233,415 8.6720 1.53%
2016-11-10 0 11.76 11.72 11.76 11.68 11.80 549,000 6,460,276 11.767 8.570 8.540 8.570 8.511 8.599 753,388 8.5750 1.73%
2016-11-09 0 11.56 11.56 11.66 11.44 11.80 977,000 11,312,016 11.578 8.424 8.424 8.497 8.336 8.599 1,340,728 8.4372 -1.87%
2016-11-08 0 11.78 11.76 11.78 11.66 11.82 331,800 3,907,384 11.776 8.584 8.570 8.584 8.497 8.613 455,326 8.5815 1.03%
2016-11-07 0 11.66 11.68 11.70 11.56 11.90 424,800 4,959,076 11.674 8.497 8.511 8.526 8.424 8.672 582,949 8.5069 -0.17%
2016-11-04 0 11.68 11.68 11.70 11.54 11.72 400,600 4,686,080 11.698 8.511 8.511 8.526 8.409 8.540 549,740 8.5242 1.04%
2016-11-03 0 11.56 11.56 11.60 11.54 11.70 441,600 5,152,152 11.667 8.424 8.424 8.453 8.409 8.526 606,004 8.5019 -0.17%
2016-11-02 0 11.58 11.54 11.60 11.42 11.66 509,800 5,902,960 11.579 8.438 8.409 8.453 8.322 8.497 699,594 8.4377 -1.19%
2016-11-01 0 11.72 11.72 11.74 11.62 11.80 91,600 1,072,808 11.712 8.540 8.540 8.555 8.468 8.599 125,702 8.5345 0.51%
2016-10-31 0 11.66 11.66 11.70 11.54 11.70 307,000 3,573,540 11.640 8.497 8.497 8.526 8.409 8.526 421,293 8.4823 -0.17%
2016-10-28 0 11.68 11.66 11.70 11.66 11.78 278,800 3,278,304 11.759 8.511 8.497 8.526 8.497 8.584 382,595 8.5686 -0.17%
2016-10-27 0 11.70 11.68 11.70 11.64 11.80 643,200 7,528,464 11.705 8.526 8.511 8.526 8.482 8.599 882,657 8.5293 -0.51%
2016-10-26 0 11.76 11.76 11.80 11.70 11.82 395,000 4,648,168 11.768 8.570 8.570 8.599 8.526 8.613 542,055 8.5751 0.34%
2016-10-25 0 11.72 11.72 11.74 11.66 11.84 680,800 7,988,784 11.734 8.540 8.540 8.555 8.497 8.628 934,255 8.5510 -0.85%
2016-10-24 0 11.82 11.82 11.84 11.68 11.90 1,234,600 14,609,756 11.834 8.613 8.613 8.628 8.511 8.672 1,694,230 8.6232 1.03%
2016-10-20 0 11.70 11.70 11.76 11.62 11.86 663,000 7,796,724 11.760 8.526 8.526 8.570 8.468 8.642 909,829 8.5694 0.52%
2016-10-19 0 11.64 11.66 11.74 11.58 11.80 773,200 9,024,836 11.672 8.482 8.497 8.555 8.438 8.599 1,061,055 8.5055 0.00%
2016-10-18 0 11.64 11.64 11.66 11.46 11.66 1,373,200 15,908,004 11.585 8.482 8.482 8.497 8.351 8.497 1,884,429 8.4418 1.57%
2016-10-17 0 11.46 11.46 11.48 11.44 11.70 607,200 7,000,572 11.529 8.351 8.351 8.366 8.336 8.526 833,255 8.4015 0.17%
2016-10-14 0 11.44 11.42 11.44 11.38 11.60 477,600 5,470,276 11.454 8.336 8.322 8.336 8.293 8.453 655,406 8.3464 -0.17%
2016-10-13 0 11.46 11.44 11.46 11.46 11.54 942,970 10,842,450 11.498 8.351 8.336 8.351 8.351 8.409 1,294,029 8.3788 -1.38%
2016-10-12 0 11.62 11.56 11.62 11.60 11.68 254,600 2,959,956 11.626 8.468 8.424 8.468 8.453 8.511 349,385 8.4719 -1.36%
2016-10-11 0 11.78 11.74 11.78 11.62 11.96 608,800 7,168,444 11.775 8.584 8.555 8.584 8.468 8.715 835,451 8.5803 -0.17%
2016-10-07 0 11.80 11.78 11.80 11.58 11.86 428,000 5,053,532 11.807 8.599 8.584 8.599 8.438 8.642 587,340 8.6041 1.37%
2016-10-06 0 11.64 11.62 11.64 11.50 11.78 694,000 8,076,724 11.638 8.482 8.468 8.482 8.380 8.584 952,370 8.4807 0.87%
2016-10-05 0 11.54 11.52 11.54 11.40 11.90 939,200 10,818,348 11.519 8.409 8.395 8.409 8.307 8.672 1,288,855 8.3938 0.17%
2016-10-04 0 11.52 11.50 11.54 11.50 11.62 316,400 3,657,660 11.560 8.395 8.380 8.409 8.380 8.468 434,193 8.4240 -0.69%
2016-10-03 0 11.60 11.60 11.62 11.60 11.70 205,600 2,395,264 11.650 8.453 8.453 8.468 8.453 8.526 282,143 8.4895 0.52%
2016-09-30 0 11.54 11.56 11.60 11.54 11.80 1,451,200 16,892,936 11.641 8.409 8.424 8.453 8.409 8.599 1,991,468 8.4827 -2.20%
2016-09-29 0 11.80 11.76 11.80 11.72 11.86 541,600 6,394,164 11.806 8.599 8.570 8.599 8.540 8.642 743,233 8.6032 1.03%
2016-09-28 0 11.68 11.64 11.68 11.60 11.88 1,075,400 12,582,828 11.701 8.511 8.482 8.511 8.453 8.657 1,475,761 8.5263 -1.85%
2016-09-27 0 11.90 11.90 11.92 11.78 11.92 936,400 11,115,348 11.870 8.672 8.672 8.686 8.584 8.686 1,285,013 8.6500 -0.17%
2016-09-26 0 11.92 11.92 12.00 11.92 12.26 1,095,400 13,218,820 12.068 8.686 8.686 8.745 8.686 8.934 1,503,207 8.7937 -2.77%
2016-09-23 0 12.26 12.28 12.30 12.24 12.46 943,686 11,684,752 12.382 8.934 8.949 8.963 8.919 9.080 1,295,011 9.0229 -1.13%
2016-09-22 0 12.40 12.38 12.40 12.38 12.58 1,229,400 15,361,384 12.495 9.036 9.021 9.036 9.021 9.167 1,687,094 9.1052 -0.64%
2016-09-21 0 12.48 12.46 12.50 12.44 12.64 489,000 6,128,516 12.533 9.094 9.080 9.109 9.065 9.211 671,050 9.1327 0.00%
2016-09-20 0 12.48 12.44 12.48 12.24 12.58 750,000 9,354,988 12.473 9.094 9.065 9.094 8.919 9.167 1,029,218 9.0894 -0.79%
2016-09-19 0 12.58 12.56 12.58 12.50 12.58 258,674 3,240,947 12.529 9.167 9.153 9.167 9.109 9.167 354,976 9.1300 0.00%
2016-09-15 0 12.58 12.56 12.58 12.50 12.58 305,600 3,831,428 12.537 9.167 9.153 9.167 9.109 9.167 419,372 9.1361 0.64%
2016-09-14 0 12.50 12.50 12.52 12.50 12.62 286,200 3,585,384 12.528 9.109 9.109 9.123 9.109 9.196 392,750 9.1289 -0.16%
2016-09-13 0 12.52 12.52 12.54 12.52 12.76 760,800 9,602,548 12.622 9.123 9.123 9.138 9.123 9.298 1,044,039 9.1975 0.00%
2016-09-12 0 12.52 12.52 12.54 12.52 12.72 1,838,800 23,135,732 12.582 9.123 9.123 9.138 9.123 9.269 2,523,368 9.1686 -2.80%
2016-09-09 0 12.88 12.88 12.90 12.56 13.08 9,181,800 117,686,882 12.817 9.386 9.386 9.400 9.153 9.532 12,600,098 9.3402 3.04%
2016-09-08 0 12.50 12.50 12.62 12.50 12.66 3,901,400 48,827,000 12.515 9.109 9.109 9.196 9.109 9.225 5,353,855 9.1200 -0.32%
2016-09-07 0 12.54 12.54 12.56 12.54 12.70 4,053,200 51,067,538 12.599 9.138 9.138 9.153 9.138 9.255 5,562,168 9.1812 -0.79%
2016-09-06 0 12.64 12.62 12.64 12.54 12.72 600,000 7,566,980 12.612 9.211 9.196 9.211 9.138 9.269 823,374 9.1902 0.48%
2016-09-05 0 12.58 12.52 12.58 12.52 12.68 1,664,600 20,978,388 12.603 9.167 9.123 9.167 9.123 9.240 2,284,315 9.1837 -0.32%
2016-09-02 0 12.62 12.60 12.64 12.54 12.66 1,135,400 14,274,820 12.573 9.196 9.182 9.211 9.138 9.225 1,558,099 9.1617 0.64%
2016-09-01 0 12.54 12.50 12.54 12.50 12.72 1,086,800 13,639,988 12.551 9.138 9.109 9.138 9.109 9.269 1,491,405 9.1457 -1.26%
2016-08-31 0 12.70 12.64 12.70 12.58 12.74 23,285,400 291,502,972 12.519 9.255 9.211 9.255 9.167 9.284 31,954,335 9.1225 0.63%
2016-08-30 0 12.62 12.60 12.62 12.48 12.62 836,800 10,514,252 12.565 9.196 9.182 9.196 9.094 9.196 1,148,333 9.1561 0.00%
2016-08-29 0 12.62 12.62 12.64 12.44 12.64 633,200 7,973,992 12.593 9.196 9.196 9.211 9.065 9.211 868,934 9.1767 0.48%
2016-08-26 0 12.56 12.54 12.56 12.46 12.66 1,078,400 13,570,432 12.584 9.153 9.138 9.153 9.080 9.225 1,479,878 9.1700 0.48%
2016-08-25 0 12.50 12.48 12.50 12.42 12.64 1,330,200 16,623,468 12.497 9.109 9.094 9.109 9.051 9.211 1,825,421 9.1066 0.64%
2016-08-24 0 12.42 12.42 12.44 12.42 12.46 2,958,200 36,761,340 12.427 9.051 9.051 9.065 9.051 9.080 4,059,510 9.0556 0.00%
2016-08-23 0 12.42 12.42 12.44 12.42 12.70 20,605,200 259,976,588 12.617 9.051 9.051 9.065 9.051 9.255 28,276,322 9.1941 -2.05%
2016-08-22 0 12.68 12.68 12.70 12.68 12.72 4,719,400 59,909,024 12.694 9.240 9.240 9.255 9.240 9.269 6,476,388 9.2504 0.00%
2016-08-19 0 12.68 12.68 12.70 12.68 12.70 23,347,200 296,079,668 12.682 9.240 9.240 9.255 9.240 9.255 32,039,143 9.2412 0.00%
2016-08-18 0 12.68 12.68 12.70 12.68 12.72 52,043,200 660,320,364 12.688 9.240 9.240 9.255 9.240 9.269 71,418,394 9.2458

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