Chongqing Rural Commercial Bank Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03618  2010-12-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-23 0 6.370 6.360 6.370 6.180 6.410 8,567,000 54,465,422 6.3576 6.370 6.360 6.370 6.180 6.410 8,567,000 6.3576 1.59%
2026-06-22 0 6.270 6.250 6.270 6.050 6.320 13,583,117 84,193,726 6.1984 6.270 6.250 6.270 6.050 6.320 13,583,117 6.1984 -0.32%
2026-06-18 0 6.290 6.260 6.290 6.170 6.470 16,444,182 102,943,104 6.2602 6.290 6.260 6.290 6.170 6.470 16,444,182 6.2602 -1.72%
2026-06-17 0 6.400 6.390 6.400 6.340 6.640 5,335,085 34,298,086 6.4288 6.400 6.390 6.400 6.340 6.640 5,335,085 6.4288 -2.59%
2026-06-16 0 6.570 6.560 6.570 6.500 6.670 12,967,960 85,202,291 6.5702 6.570 6.560 6.570 6.500 6.670 12,967,960 6.5702 -0.76%
2026-06-15 0 6.620 6.610 6.620 6.560 6.740 17,814,000 117,997,907 6.6239 6.620 6.610 6.620 6.560 6.740 17,814,000 6.6239 -1.05%
2026-06-12 0 6.690 6.680 6.690 6.500 6.730 13,895,000 92,694,139 6.6710 6.690 6.680 6.690 6.500 6.730 13,895,000 6.6710 1.83%
2026-06-11 0 6.570 6.570 6.580 6.520 6.610 8,016,000 52,609,106 6.5630 6.570 6.570 6.580 6.520 6.610 8,016,000 6.5630 -0.30%
2026-06-10 0 6.590 6.580 6.590 6.490 6.740 7,402,760 48,999,430 6.6191 6.590 6.580 6.590 6.490 6.740 7,402,760 6.6191 0.92%
2026-06-09 0 6.530 6.530 6.540 6.350 6.650 9,909,156 65,007,910 6.5604 6.530 6.530 6.540 6.350 6.650 9,909,156 6.5604 1.08%
2026-06-08 0 6.460 6.460 6.470 6.260 6.500 8,703,699 56,112,297 6.4469 6.460 6.460 6.470 6.260 6.500 8,703,699 6.4469 2.32%
2026-06-05 0 6.450 6.450 6.490 6.330 6.510 12,398,381 79,963,395 6.4495 6.314 6.314 6.353 6.196 6.373 12,665,776 6.3133 1.90%
2026-06-04 0 6.330 6.330 6.350 6.280 6.390 9,515,620 60,252,321 6.3319 6.196 6.196 6.216 6.147 6.255 9,720,843 6.1983 -1.25%
2026-06-03 0 6.410 6.390 6.410 6.330 6.460 9,368,000 59,751,045 6.3782 6.275 6.255 6.275 6.196 6.324 9,570,039 6.2436 -1.84%
2026-06-02 0 6.530 6.510 6.530 6.350 6.570 10,898,740 70,973,620 6.5121 6.392 6.373 6.392 6.216 6.431 11,133,792 6.3746 2.03%
2026-06-01 0 6.400 6.390 6.400 6.240 6.430 11,625,853 73,774,684 6.3457 6.265 6.255 6.265 6.108 6.294 11,876,587 6.2118 0.63%
2026-05-29 0 6.360 6.360 6.370 6.250 6.390 12,841,293 81,500,212 6.3467 6.226 6.226 6.236 6.118 6.255 13,118,240 6.2127 0.63%
2026-05-28 0 6.320 6.310 6.320 6.280 6.450 13,722,185 86,830,000 6.3277 6.187 6.177 6.187 6.147 6.314 14,018,131 6.1941 -1.71%
2026-05-27 0 6.430 6.420 6.430 6.380 6.640 13,112,000 84,380,184 6.4353 6.294 6.284 6.294 6.245 6.500 13,394,786 6.2995 -2.87%
2026-05-26 0 6.620 6.590 6.620 6.550 6.730 11,413,415 75,211,229 6.5897 6.480 6.451 6.480 6.412 6.588 11,659,567 6.4506 -1.19%
2026-05-22 0 6.700 6.670 6.700 6.620 6.920 9,781,044 65,222,496 6.6683 6.559 6.529 6.559 6.480 6.774 9,991,991 6.5275 -1.18%
2026-05-21 0 6.780 6.780 6.790 6.700 6.950 6,369,529 43,543,206 6.8362 6.637 6.637 6.647 6.559 6.803 6,506,900 6.6919 -1.02%
2026-05-20 0 6.850 6.840 6.850 6.750 6.860 8,974,000 61,123,318 6.8112 6.705 6.696 6.705 6.607 6.715 9,167,542 6.6674 0.15%
2026-05-19 0 6.840 6.800 6.840 6.700 6.860 13,029,808 88,643,959 6.8032 6.696 6.656 6.696 6.559 6.715 13,310,821 6.6595 1.48%
2026-05-18 0 6.740 6.730 6.740 6.680 6.840 4,827,000 32,537,734 6.7408 6.598 6.588 6.598 6.539 6.696 4,931,104 6.5985 -0.74%
2026-05-15 0 6.790 6.790 6.800 6.700 6.830 6,397,000 43,343,531 6.7756 6.647 6.647 6.656 6.559 6.686 6,534,964 6.6326 0.00%
2026-05-14 0 6.790 6.780 6.790 6.680 6.810 6,118,872 41,421,978 6.7695 6.647 6.637 6.647 6.539 6.666 6,250,837 6.6266 1.19%
2026-05-13 0 6.710 6.700 6.710 6.590 6.740 8,577,901 57,175,346 6.6654 6.568 6.559 6.568 6.451 6.598 8,762,900 6.5247 0.45%
2026-05-12 0 6.680 6.670 6.680 6.620 6.790 11,586,903 77,656,246 6.7021 6.539 6.529 6.539 6.480 6.647 11,836,797 6.5606 -1.62%
2026-05-11 0 6.790 6.790 6.800 6.680 6.880 7,525,432 50,863,283 6.7589 6.647 6.647 6.656 6.539 6.735 7,687,733 6.6162 -0.29%
2026-05-08 0 6.810 6.800 6.810 6.690 6.940 8,575,654 58,105,905 6.7757 6.666 6.656 6.666 6.549 6.793 8,760,605 6.6326 -1.02%
2026-05-07 0 6.880 6.880 6.890 6.810 6.950 11,186,220 76,925,730 6.8768 6.735 6.735 6.745 6.666 6.803 11,427,473 6.7316 -0.43%
2026-05-06 0 6.910 6.910 6.920 6.810 7.030 8,020,185 55,300,634 6.8952 6.764 6.764 6.774 6.666 6.882 8,193,156 6.7496 0.29%
2026-05-05 0 6.890 6.880 6.890 6.770 6.940 3,155,824 21,586,389 6.8402 6.745 6.735 6.745 6.627 6.793 3,223,885 6.6958 0.15%
2026-05-04 0 6.880 6.870 6.880 6.840 7.030 3,694,642 25,454,625 6.8896 6.735 6.725 6.735 6.696 6.882 3,774,324 6.7442 -1.01%
2026-04-30 0 6.950 6.950 6.960 6.910 7.100 6,052,000 42,240,512 6.9796 6.803 6.803 6.813 6.764 6.950 6,182,523 6.8322 -1.28%
2026-04-29 0 7.040 7.030 7.040 6.920 7.120 6,797,000 47,704,331 7.0184 6.891 6.882 6.891 6.774 6.970 6,943,590 6.8703 -0.28%
2026-04-28 0 7.060 7.060 7.070 6.970 7.240 11,527,706 81,112,483 7.0363 6.911 6.911 6.921 6.823 7.087 11,776,323 6.8878 -0.56%
2026-04-27 0 7.100 7.100 7.110 7.080 7.220 6,877,000 49,029,290 7.1295 6.950 6.950 6.960 6.931 7.068 7,025,316 6.9789 -1.25%
2026-04-24 0 7.190 7.180 7.200 7.100 7.250 6,036,041 43,449,594 7.1984 7.038 7.028 7.048 6.950 7.097 6,166,220 7.0464 0.00%
2026-04-23 0 7.190 7.190 7.230 7.160 7.300 3,937,000 28,444,380 7.2249 7.038 7.038 7.077 7.009 7.146 4,021,909 7.0724 0.42%
2026-04-22 0 7.160 7.160 7.170 7.150 7.270 4,521,000 32,558,800 7.2017 7.009 7.009 7.019 6.999 7.117 4,618,504 7.0496 -1.51%
2026-04-21 0 7.270 7.230 7.270 7.120 7.290 8,648,000 62,352,636 7.2101 7.117 7.077 7.117 6.970 7.136 8,834,511 7.0578 2.39%
2026-04-20 0 7.100 7.090 7.100 6.930 7.140 6,954,885 49,369,622 7.0986 6.950 6.940 6.950 6.784 6.989 7,104,881 6.9487 1.43%
2026-04-17 0 7.000 7.000 7.010 6.910 7.030 4,916,360 34,409,862 6.9991 6.852 6.852 6.862 6.764 6.882 5,022,391 6.8513 0.14%
2026-04-16 0 6.990 6.990 7.000 6.950 7.090 11,343,000 79,348,625 6.9954 6.842 6.842 6.852 6.803 6.940 11,587,634 6.8477 -2.24%
2026-04-15 0 7.150 7.130 7.150 7.080 7.180 4,438,000 31,634,673 7.1281 6.999 6.979 6.999 6.931 7.028 4,533,714 6.9777 -0.69%
2026-04-14 0 7.200 7.190 7.200 7.080 7.270 9,495,000 68,374,429 7.2011 7.048 7.038 7.048 6.931 7.117 9,699,778 7.0491 1.27%
2026-04-13 0 7.110 7.100 7.110 6.970 7.120 4,882,000 34,507,928 7.0684 6.960 6.950 6.960 6.823 6.970 4,987,290 6.9192 0.14%
2026-04-10 0 7.100 7.080 7.100 6.970 7.100 8,321,547 58,754,196 7.0605 6.950 6.931 6.950 6.823 6.950 8,501,017 6.9114 1.00%
2026-04-09 0 7.030 7.020 7.030 6.950 7.050 12,429,863 87,122,603 7.0091 6.882 6.872 6.882 6.803 6.901 12,697,937 6.8612 0.86%
2026-04-08 0 6.970 6.960 6.970 6.780 7.010 16,209,108 112,210,435 6.9227 6.823 6.813 6.823 6.637 6.862 16,558,689 6.7765 -1.13%
2026-04-02 0 7.050 7.040 7.050 6.870 7.050 7,959,000 55,619,781 6.9883 6.901 6.891 6.901 6.725 6.901 8,130,651 6.8408 1.59%
2026-04-01 0 6.940 6.930 6.940 6.830 6.950 14,251,000 98,400,616 6.9048 6.793 6.784 6.793 6.686 6.803 14,558,350 6.7590 2.21%
2026-03-31 0 6.790 6.780 6.790 6.720 6.900 11,935,211 81,221,190 6.8052 6.647 6.637 6.647 6.578 6.754 12,192,617 6.6615 -0.59%
2026-03-30 0 6.830 6.830 6.840 6.600 6.850 12,979,920 87,587,196 6.7479 6.686 6.686 6.696 6.461 6.705 13,259,857 6.6054 1.79%
2026-03-27 0 6.710 6.700 6.710 6.680 6.800 18,042,280 121,478,181 6.7330 6.568 6.559 6.568 6.539 6.656 18,431,397 6.5908 -0.30%
2026-03-26 0 6.730 6.710 6.730 6.550 6.750 15,208,000 101,132,270 6.6499 6.588 6.568 6.588 6.412 6.607 15,535,990 6.5095 1.97%
2026-03-25 0 6.600 6.590 6.600 6.450 6.600 15,154,155 99,319,248 6.5539 6.461 6.451 6.461 6.314 6.461 15,480,984 6.4156 1.07%
2026-03-24 0 6.530 6.520 6.530 6.280 6.530 15,331,832 99,115,164 6.4647 6.392 6.382 6.392 6.147 6.392 15,662,493 6.3282 3.32%
2026-03-23 0 6.320 6.310 6.320 6.200 6.440 20,036,258 126,101,094 6.2936 6.187 6.177 6.187 6.069 6.304 20,468,379 6.1608 -1.40%
2026-03-20 0 6.410 6.410 6.420 6.280 6.530 26,300,365 168,964,678 6.4244 6.275 6.275 6.284 6.147 6.392 26,867,583 6.2888 1.75%
2026-03-19 0 6.300 6.290 6.300 6.210 6.330 10,545,000 66,496,197 6.3059 6.167 6.157 6.167 6.079 6.196 10,772,423 6.1728 0.00%
2026-03-18 0 6.300 6.290 6.300 6.240 6.350 5,455,000 34,319,796 6.2914 6.167 6.157 6.167 6.108 6.216 5,572,648 6.1586 0.48%
2026-03-17 0 6.270 6.270 6.280 6.200 6.340 9,543,000 59,893,405 6.2762 6.138 6.138 6.147 6.069 6.206 9,748,813 6.1437 -0.32%
2026-03-16 0 6.290 6.290 6.300 6.100 6.310 12,233,593 76,212,485 6.2298 6.157 6.157 6.167 5.971 6.177 12,497,434 6.0983 1.62%
2026-03-13 0 6.190 6.190 6.200 6.100 6.230 8,441,000 52,122,890 6.1750 6.059 6.059 6.069 5.971 6.098 8,623,047 6.0446 0.16%
2026-03-12 0 6.180 6.180 6.190 6.030 6.190 8,945,374 54,804,813 6.1266 6.050 6.050 6.059 5.903 6.059 9,138,298 5.9973 1.81%
2026-03-11 0 6.070 6.060 6.070 5.920 6.120 17,166,000 103,413,900 6.0243 5.942 5.932 5.942 5.795 5.991 17,536,218 5.8972 1.68%
2026-03-10 0 5.970 5.970 5.990 5.890 6.010 19,820,211 118,125,824 5.9599 5.844 5.844 5.864 5.766 5.883 20,247,672 5.8340 0.51%
2026-03-09 0 5.940 5.940 5.970 5.880 6.090 15,685,550 93,004,206 5.9293 5.815 5.815 5.844 5.756 5.961 16,023,839 5.8041 -1.33%
2026-03-06 0 6.020 6.020 6.030 5.980 6.050 8,175,649 49,164,546 6.0135 5.893 5.893 5.903 5.854 5.922 8,351,973 5.8866 0.33%
2026-03-05 0 6.000 5.990 6.000 5.880 6.120 21,258,796 128,035,470 6.0227 5.873 5.864 5.873 5.756 5.991 21,717,283 5.8956 2.21%
2026-03-04 0 5.870 5.870 5.900 5.790 5.920 14,338,820 84,007,799 5.8588 5.746 5.746 5.775 5.668 5.795 14,648,064 5.7351 -1.01%
2026-03-03 0 5.930 5.920 5.930 5.780 6.060 15,659,350 92,972,816 5.9372 5.805 5.795 5.805 5.658 5.932 15,997,074 5.8119 3.13%
2026-03-02 0 5.750 5.740 5.750 5.740 5.860 16,839,625 97,290,308 5.7775 5.629 5.619 5.629 5.619 5.736 17,202,804 5.6555 -2.38%
2026-02-27 0 5.890 5.890 5.900 5.850 5.990 22,788,956 134,283,693 5.8925 5.766 5.766 5.775 5.726 5.864 23,280,444 5.7681 -1.34%
2026-02-26 0 5.970 5.960 5.970 5.920 6.060 13,078,707 78,209,720 5.9799 5.844 5.834 5.844 5.795 5.932 13,360,775 5.8537 -0.83%
2026-02-25 0 6.020 6.020 6.030 6.010 6.160 6,981,815 42,342,435 6.0647 5.893 5.893 5.903 5.883 6.030 7,132,391 5.9366 -1.31%
2026-02-24 0 6.100 6.090 6.100 6.020 6.160 7,686,030 46,756,740 6.0833 5.971 5.961 5.971 5.893 6.030 7,851,794 5.9549 -1.13%
2026-02-23 0 6.170 6.160 6.170 6.060 6.170 4,565,952 28,027,829 6.1384 6.040 6.030 6.040 5.932 6.040 4,664,426 6.0088 1.82%
2026-02-20 0 6.060 6.050 6.060 5.960 6.220 5,905,612 35,734,319 6.0509 5.932 5.922 5.932 5.834 6.089 6,032,978 5.9232 0.17%
2026-02-16 0 6.050 6.040 6.050 5.960 6.080 1,580,000 9,545,254 6.0413 5.922 5.912 5.922 5.834 5.952 1,614,076 5.9138 -0.66%
2026-02-13 0 6.090 6.080 6.090 6.030 6.250 8,337,306 50,794,245 6.0924 5.961 5.952 5.961 5.903 6.118 8,517,116 5.9638 -2.56%
2026-02-12 0 6.250 6.250 6.260 6.230 6.280 8,401,964 52,529,238 6.2520 6.118 6.118 6.128 6.098 6.147 8,583,169 6.1200 0.16%
2026-02-11 0 6.240 6.230 6.240 6.140 6.280 10,089,784 62,763,215 6.2205 6.108 6.098 6.108 6.010 6.147 10,307,390 6.0891 0.32%
2026-02-10 0 6.220 6.210 6.220 6.140 6.230 9,559,177 59,280,298 6.2014 6.089 6.079 6.089 6.010 6.098 9,765,339 6.0705 1.30%
2026-02-09 0 6.140 6.130 6.140 6.040 6.200 10,781,492 66,071,435 6.1282 6.010 6.001 6.010 5.912 6.069 11,014,016 5.9989 0.49%
2026-02-06 0 6.110 6.100 6.110 5.920 6.170 24,791,170 151,175,939 6.0980 5.981 5.971 5.981 5.795 6.040 25,325,840 5.9692 2.17%
2026-02-05 0 5.980 5.960 5.980 5.780 6.000 20,637,800 122,492,514 5.9353 5.854 5.834 5.854 5.658 5.873 21,082,894 5.8100 2.57%
2026-02-04 0 5.830 5.820 5.830 5.720 5.860 22,392,886 130,103,757 5.8100 5.707 5.697 5.707 5.599 5.736 22,875,832 5.6874 1.39%
2026-02-03 0 5.750 5.740 5.750 5.710 5.820 9,139,561 52,522,790 5.7468 5.629 5.619 5.629 5.589 5.697 9,336,673 5.6254 -0.52%
2026-02-02 0 5.780 5.770 5.780 5.720 5.840 7,891,112 45,524,053 5.7690 5.658 5.648 5.658 5.599 5.717 8,061,299 5.6472 -0.86%
2026-01-30 0 5.830 5.830 5.840 5.810 6.030 17,656,774 103,313,556 5.8512 5.707 5.707 5.717 5.687 5.903 18,037,577 5.7277 -2.67%
2026-01-29 0 5.990 5.980 5.990 5.830 6.000 18,639,393 110,472,566 5.9268 5.864 5.854 5.864 5.707 5.873 19,041,388 5.8017 1.70%
2026-01-28 0 5.890 5.850 5.890 5.690 5.920 19,777,832 115,306,844 5.8301 5.766 5.726 5.766 5.570 5.795 20,204,379 5.7070 3.15%
2026-01-27 0 5.710 5.710 5.720 5.660 5.780 14,467,721 82,463,567 5.6998 5.589 5.589 5.599 5.541 5.658 14,779,745 5.5795 0.18%
2026-01-26 0 5.700 5.700 5.710 5.620 5.820 12,592,873 71,863,040 5.7066 5.580 5.580 5.589 5.501 5.697 12,864,463 5.5862 0.00%
2026-01-23 0 5.700 5.690 5.700 5.670 5.790 12,198,836 69,653,565 5.7099 5.580 5.570 5.580 5.550 5.668 12,461,928 5.5893 -0.52%
2026-01-22 0 5.730 5.730 5.740 5.680 5.820 11,347,000 65,163,550 5.7428 5.609 5.609 5.619 5.560 5.697 11,591,720 5.6216 0.17%
2026-01-21 0 5.720 5.700 5.720 5.680 5.850 8,488,690 48,788,667 5.7475 5.599 5.580 5.599 5.560 5.726 8,671,765 5.6262 -1.89%
2026-01-20 0 5.830 5.800 5.830 5.670 5.840 15,279,590 88,540,873 5.7947 5.707 5.678 5.707 5.550 5.717 15,609,124 5.6724 3.55%
2026-01-19 0 5.630 5.630 5.650 5.620 5.840 12,037,416 68,457,988 5.6871 5.511 5.511 5.531 5.501 5.717 12,297,026 5.5670 -3.43%
2026-01-16 0 5.830 5.810 5.830 5.800 5.980 7,612,246 44,562,578 5.8541 5.707 5.687 5.707 5.678 5.854 7,776,419 5.7305 -1.69%
2026-01-15 0 5.930 5.930 5.940 5.910 6.030 8,248,530 49,150,582 5.9587 5.805 5.805 5.815 5.785 5.903 8,426,426 5.8329 -1.17%
2026-01-14 0 6.000 5.970 6.000 5.910 6.070 13,695,074 81,711,634 5.9665 5.873 5.844 5.873 5.785 5.942 13,990,435 5.8405 -1.32%
2026-01-13 0 6.080 6.070 6.080 5.910 6.090 18,161,239 109,418,667 6.0248 5.952 5.942 5.952 5.785 5.961 18,552,921 5.8977 1.67%
2026-01-09 0 5.980 5.970 5.980 5.890 6.090 11,668,507 69,616,505 5.9662 5.854 5.844 5.854 5.766 5.961 11,920,161 5.8402 1.01%
2026-01-08 0 5.920 5.920 5.930 5.750 5.950 13,148,963 77,010,581 5.8568 5.795 5.795 5.805 5.629 5.824 13,432,546 5.7331 -2.47%
2026-01-07 0 6.070 6.040 6.070 6.010 6.100 12,346,468 74,647,876 6.0461 5.942 5.912 5.942 5.883 5.971 12,612,744 5.9184 -0.33%
2026-01-06 0 6.090 6.080 6.090 6.060 6.170 16,252,939 98,975,880 6.0897 5.961 5.952 5.961 5.932 6.040 16,603,465 5.9612 -0.81%
2026-01-05 0 6.140 6.130 6.140 6.040 6.250 10,442,309 64,092,438 6.1378 6.010 6.001 6.010 5.912 6.118 10,667,518 6.0082 -0.16%
2025-12-31 0 6.150 6.110 6.150 5.950 6.170 8,062,000 49,191,325 6.1016 6.020 5.981 6.020 5.824 6.040 8,235,873 5.9728 1.65%
2025-12-30 0 6.050 6.040 6.050 5.970 6.070 13,302,108 79,992,024 6.0135 5.922 5.912 5.922 5.844 5.942 13,588,994 5.8865 0.67%
2025-12-29 0 6.010 6.000 6.010 5.980 6.160 9,307,077 56,015,285 6.0186 5.883 5.873 5.883 5.854 6.030 9,507,802 5.8915 -2.28%
2025-12-24 0 6.150 6.110 6.150 6.050 6.170 2,559,733 15,683,445 6.1270 6.020 5.981 6.020 5.922 6.040 2,614,939 5.9976 0.82%
2025-12-23 0 6.100 6.070 6.100 6.030 6.170 5,804,641 35,410,841 6.1004 5.971 5.942 5.971 5.903 6.040 5,929,829 5.9716 -0.16%
2025-12-22 0 6.110 6.090 6.110 6.070 6.160 8,368,624 51,136,487 6.1105 5.981 5.961 5.981 5.942 6.030 8,549,110 5.9815 -0.81%
2025-12-19 0 6.160 6.150 6.160 6.120 6.190 10,627,383 65,455,092 6.1591 6.030 6.020 6.030 5.991 6.059 10,856,583 6.0291 0.33%
2025-12-18 0 6.140 6.140 6.160 5.940 6.180 9,930,773 60,434,208 6.0855 6.010 6.010 6.030 5.815 6.050 10,144,949 5.9571 2.33%
2025-12-17 0 6.000 5.980 6.000 5.950 6.020 4,644,629 27,766,823 5.9783 5.873 5.854 5.873 5.824 5.893 4,744,799 5.8521 0.33%
2025-12-16 0 5.980 5.970 5.980 5.950 6.070 5,487,062 32,773,991 5.9730 5.854 5.844 5.854 5.824 5.942 5,605,401 5.8469 -1.32%
2025-12-15 0 6.060 6.050 6.060 5.920 6.070 18,274,000 109,476,862 5.9909 5.932 5.922 5.932 5.795 5.942 18,668,114 5.8644 1.51%
2025-12-12 0 5.970 5.960 5.970 5.940 6.100 24,515,748 146,680,135 5.9831 5.844 5.834 5.844 5.815 5.971 25,044,478 5.8568 -1.81%
2025-12-11 0 6.080 6.080 6.090 5.980 6.110 14,427,000 87,227,470 6.0461 5.952 5.952 5.961 5.854 5.981 14,738,146 5.9185 -0.16%
2025-12-10 0 6.090 6.080 6.090 6.020 6.210 13,243,308 80,424,573 6.0728 5.961 5.952 5.961 5.893 6.079 13,528,926 5.9446 -1.46%
2025-12-09 0 6.180 6.170 6.180 6.130 6.320 9,964,080 61,531,368 6.1753 6.050 6.040 6.050 6.001 6.187 10,178,975 6.0449 -1.59%
2025-12-08 0 6.280 6.270 6.280 6.250 6.430 11,689,232 73,670,013 6.3024 6.147 6.138 6.147 6.118 6.294 11,941,333 6.1693 -2.94%
2025-12-05 0 6.470 6.460 6.470 6.380 6.490 10,285,322 66,092,992 6.4260 6.333 6.324 6.333 6.245 6.353 10,507,145 6.2903 1.09%
2025-12-04 0 6.400 6.390 6.400 6.340 6.480 5,119,324 32,840,677 6.4150 6.265 6.255 6.265 6.206 6.343 5,229,732 6.2796 0.00%
2025-12-03 0 6.400 6.380 6.400 6.360 6.530 9,786,794 63,052,309 6.4426 6.265 6.245 6.265 6.226 6.392 9,997,865 6.3066 -1.69%
2025-12-02 0 6.510 6.500 6.510 6.460 6.580 7,886,300 51,360,388 6.5126 6.373 6.363 6.373 6.324 6.441 8,056,383 6.3751 0.46%
2025-12-01 0 6.480 6.440 6.480 6.330 6.480 12,254,699 78,892,188 6.4377 6.343 6.304 6.343 6.196 6.343 12,518,995 6.3018 3.18%
2025-11-28 0 6.280 6.270 6.280 6.230 6.390 10,408,200 65,266,443 6.2707 6.147 6.138 6.147 6.098 6.255 10,632,673 6.1383 -2.48%
2025-11-27 0 6.440 6.420 6.440 6.350 6.470 9,027,000 57,918,532 6.4161 6.304 6.284 6.304 6.216 6.333 9,221,685 6.2807 -0.31%
2025-11-26 0 6.460 6.440 6.460 6.360 6.510 10,940,152 70,617,482 6.4549 6.324 6.304 6.324 6.226 6.373 11,176,098 6.3186 1.10%
2025-11-25 0 6.390 6.380 6.390 6.200 6.400 8,893,214 56,530,853 6.3566 6.255 6.245 6.255 6.069 6.265 9,085,013 6.2224 2.40%
2025-11-24 0 6.240 6.230 6.240 6.150 6.310 14,171,125 88,019,047 6.2112 6.108 6.098 6.108 6.020 6.177 14,476,753 6.0800 -0.16%
2025-11-21 0 6.250 6.240 6.250 6.240 6.540 14,523,156 92,096,751 6.3414 6.118 6.108 6.118 6.108 6.402 14,836,376 6.2075 -4.43%
2025-11-20 0 6.540 6.520 6.540 6.430 6.610 5,314,985 34,756,508 6.5393 6.402 6.382 6.402 6.294 6.470 5,429,613 6.4013 1.40%
2025-11-19 0 6.450 6.430 6.450 6.400 6.540 4,489,559 28,981,083 6.4552 6.314 6.294 6.314 6.265 6.402 4,586,385 6.3189 0.00%
2025-11-18 0 6.450 6.440 6.450 6.420 6.690 8,181,368 53,394,591 6.5264 6.314 6.304 6.314 6.284 6.549 8,357,815 6.3886 -3.44%
2025-11-17 0 6.680 6.660 6.680 6.590 6.720 12,716,120 84,656,564 6.6574 6.539 6.519 6.539 6.451 6.578 12,990,368 6.5169 -0.45%
2025-11-14 0 6.710 6.700 6.710 6.640 6.770 10,239,788 68,641,418 6.7034 6.568 6.559 6.568 6.500 6.627 10,460,629 6.5619 0.75%
2025-11-13 0 6.660 6.650 6.660 6.620 6.770 4,695,995 31,303,761 6.6661 6.519 6.510 6.519 6.480 6.627 4,797,273 6.5253 -1.19%
2025-11-12 0 6.740 6.730 6.740 6.540 6.820 12,195,000 82,096,640 6.7320 6.598 6.588 6.598 6.402 6.676 12,458,009 6.5899 2.90%
2025-11-11 0 6.550 6.540 6.550 6.440 6.550 7,587,000 49,429,580 6.5150 6.412 6.402 6.412 6.304 6.412 7,750,628 6.3775 1.08%
2025-11-10 0 6.480 6.470 6.480 6.410 6.520 9,752,715 63,016,644 6.4614 6.343 6.333 6.343 6.275 6.382 9,963,051 6.3250 0.00%
2025-11-07 0 6.480 6.470 6.480 6.430 6.520 4,739,049 30,616,106 6.4604 6.343 6.333 6.343 6.294 6.382 4,841,256 6.3240 -0.31%
2025-11-06 0 6.500 6.490 6.500 6.450 6.600 4,061,271 26,369,255 6.4929 6.363 6.353 6.363 6.314 6.461 4,148,860 6.3558 -0.76%
2025-11-05 0 6.550 6.520 6.550 6.440 6.610 4,567,818 29,790,292 6.5218 6.412 6.382 6.412 6.304 6.470 4,666,332 6.3841 0.15%
2025-11-04 0 6.540 6.530 6.540 6.470 6.610 10,064,000 65,943,945 6.5525 6.402 6.392 6.402 6.333 6.470 10,281,050 6.4141 0.93%
2025-11-03 0 6.480 6.470 6.480 6.330 6.500 9,160,207 59,040,863 6.4454 6.343 6.333 6.343 6.196 6.363 9,357,765 6.3093 1.41%
2025-10-31 0 6.390 6.390 6.400 6.390 6.530 5,195,000 33,306,599 6.4113 6.255 6.255 6.265 6.255 6.392 5,307,040 6.2759 -2.14%
2025-10-30 0 6.530 6.520 6.530 6.250 6.550 15,678,128 101,275,319 6.4597 6.392 6.382 6.392 6.118 6.412 16,016,257 6.3233 1.24%
2025-10-28 0 6.450 6.440 6.450 6.400 6.580 8,315,624 53,792,183 6.4688 6.314 6.304 6.314 6.265 6.441 8,494,967 6.3322 -0.62%
2025-10-27 0 6.490 6.470 6.490 6.400 6.550 7,229,215 46,906,554 6.4885 6.353 6.333 6.353 6.265 6.412 7,385,127 6.3515 -0.76%
2025-10-24 0 6.540 6.520 6.540 6.460 6.570 9,008,571 58,671,348 6.5128 6.402 6.382 6.402 6.324 6.431 9,202,858 6.3753 -0.15%
2025-10-23 0 6.550 6.550 6.560 6.480 6.610 7,673,000 50,268,000 6.5513 6.412 6.412 6.422 6.343 6.470 7,838,483 6.4130 0.46%
2025-10-22 0 6.520 6.500 6.520 6.390 6.530 6,067,068 39,265,270 6.4719 6.382 6.363 6.382 6.255 6.392 6,197,916 6.3352 1.40%
2025-10-21 0 6.430 6.420 6.430 6.410 6.570 8,144,000 52,661,503 6.4663 6.294 6.284 6.294 6.275 6.431 8,319,641 6.3298 -1.53%
2025-10-20 0 6.530 6.530 6.540 6.400 6.660 10,987,000 71,663,209 6.5225 6.392 6.392 6.402 6.265 6.519 11,223,956 6.3848 -1.51%
2025-10-17 0 6.630 6.620 6.630 6.550 6.690 22,174,500 146,697,834 6.6156 6.490 6.480 6.490 6.412 6.549 22,652,736 6.4759 0.45%
2025-10-16 0 6.600 6.600 6.610 6.310 6.650 23,934,000 157,180,168 6.5672 6.461 6.461 6.470 6.177 6.510 24,450,183 6.4286 3.45%
2025-10-15 0 6.380 6.380 6.410 6.340 6.500 32,680,370 209,714,846 6.4172 6.245 6.245 6.275 6.206 6.363 33,385,186 6.2817 -0.31%
2025-10-14 0 6.400 6.390 6.400 5.990 6.450 30,729,748 193,107,256 6.2840 6.265 6.255 6.265 5.864 6.314 31,392,495 6.1514 6.14%
2025-10-13 0 6.030 6.020 6.030 5.730 6.050 16,560,182 98,107,955 5.9243 5.903 5.893 5.903 5.609 5.922 16,917,334 5.7993 2.55%
2025-10-10 0 5.880 5.880 5.900 5.780 5.940 11,536,318 67,822,402 5.8790 5.756 5.756 5.775 5.658 5.815 11,785,121 5.7549 0.86%
2025-10-09 0 5.830 5.830 5.840 5.780 5.920 8,993,492 52,426,903 5.8294 5.707 5.707 5.717 5.658 5.795 9,187,454 5.7064 1.04%
2025-10-08 0 5.770 5.760 5.770 5.640 5.810 9,063,710 51,668,923 5.7006 5.648 5.638 5.648 5.521 5.687 9,259,187 5.5803 -0.35%
2025-10-06 0 5.790 5.790 5.800 5.730 5.870 4,255,000 24,545,871 5.7687 5.668 5.668 5.678 5.609 5.746 4,346,767 5.6469 0.00%
2025-10-03 0 5.790 5.780 5.790 5.780 5.860 4,969,041 28,837,311 5.8034 5.668 5.658 5.668 5.658 5.736 5,076,208 5.6809 -1.36%
2025-10-02 0 5.870 5.870 5.880 5.850 5.990 4,163,627 24,491,349 5.8822 5.746 5.746 5.756 5.726 5.864 4,253,424 5.7580 -2.33%
2025-09-30 0 6.010 6.010 6.030 5.910 6.160 14,755,460 88,297,481 5.9841 5.883 5.883 5.903 5.785 6.030 15,073,690 5.8577 -1.96%
2025-09-29 0 6.130 6.130 6.140 6.060 6.210 16,356,592 100,414,667 6.1391 6.001 6.001 6.010 5.932 6.079 16,709,354 6.0095 0.66%
2025-09-26 0 6.090 6.090 6.100 5.830 6.140 18,345,422 110,576,997 6.0275 5.961 5.961 5.971 5.707 6.010 18,741,077 5.9002 4.10%
2025-09-25 0 5.850 5.850 5.860 5.840 6.100 10,946,000 65,009,710 5.9391 5.726 5.726 5.736 5.717 5.971 11,182,072 5.8137 -2.66%
2025-09-24 0 6.010 6.010 6.020 5.940 6.190 14,611,751 88,756,823 6.0743 5.883 5.883 5.893 5.815 6.059 14,926,882 5.9461 0.84%
2025-09-23 0 5.960 5.950 5.960 5.710 5.990 19,212,671 113,694,438 5.9177 5.834 5.824 5.834 5.589 5.864 19,627,030 5.7927 2.94%
2025-09-22 0 5.790 5.790 5.800 5.730 5.870 13,137,800 75,956,030 5.7815 5.668 5.668 5.678 5.609 5.746 13,421,142 5.6594 -0.52%
2025-09-19 0 5.820 5.820 5.830 5.800 5.930 11,727,800 68,384,533 5.8310 5.697 5.697 5.707 5.678 5.805 11,980,733 5.7079 -1.19%
2025-09-18 0 5.890 5.880 5.890 5.820 5.970 7,154,100 42,120,350 5.8876 5.766 5.756 5.766 5.697 5.844 7,308,392 5.7633 -1.34%
2025-09-17 0 5.970 5.960 5.970 5.900 6.000 9,197,648 54,657,518 5.9426 5.844 5.834 5.844 5.775 5.873 9,396,013 5.8171 0.17%
2025-09-16 0 5.960 5.920 5.960 5.850 5.990 7,174,183 42,544,684 5.9302 5.834 5.795 5.834 5.726 5.864 7,328,908 5.8051 0.34%
2025-09-15 0 5.940 5.930 5.940 5.880 6.080 10,797,000 64,215,297 5.9475 5.815 5.805 5.815 5.756 5.952 11,029,858 5.8220 -2.14%
2025-09-12 0 6.070 6.070 6.100 6.040 6.200 3,932,022 24,015,743 6.1077 5.942 5.942 5.971 5.912 6.069 4,016,824 5.9788 -0.65%
2025-09-11 0 6.110 6.090 6.110 6.080 6.320 12,716,200 78,551,149 6.1773 5.981 5.961 5.981 5.952 6.187 12,990,450 6.0468 -2.24%
2025-09-10 0 6.250 6.240 6.250 5.960 6.270 20,303,000 125,390,291 6.1759 6.118 6.108 6.118 5.834 6.138 20,740,874 6.0456 3.99%
2025-09-09 0 6.010 6.000 6.010 5.910 6.100 10,393,310 62,207,363 5.9853 5.883 5.873 5.883 5.785 5.971 10,617,462 5.8590 -0.66%
2025-09-08 0 6.050 6.050 6.060 5.910 6.100 21,685,500 130,996,237 6.0407 5.922 5.922 5.932 5.785 5.971 22,153,190 5.9132 1.17%
2025-09-05 0 5.980 5.970 5.980 5.860 6.030 50,517,710 300,048,320 5.9395 5.854 5.844 5.854 5.736 5.903 51,607,222 5.8141 0.67%
2025-09-04 0 5.940 5.940 5.950 5.840 5.990 20,329,116 120,105,417 5.9080 5.815 5.815 5.824 5.717 5.864 20,767,553 5.7833 0.17%
2025-09-03 0 5.930 5.920 5.930 5.860 6.030 25,327,000 149,901,986 5.9187 5.805 5.795 5.805 5.736 5.903 25,873,226 5.7937 -2.15%
2025-09-02 0 6.060 6.040 6.060 5.730 6.090 26,126,503 157,422,100 6.0254 5.932 5.912 5.932 5.609 5.961 26,689,972 5.8982 4.66%
2025-09-01 0 5.790 5.770 5.790 5.720 5.850 13,674,348 79,243,121 5.7950 5.668 5.648 5.668 5.599 5.726 13,969,262 5.6727 0.52%
2025-08-29 0 5.760 5.760 5.770 5.720 5.940 17,836,000 104,033,391 5.8328 5.638 5.638 5.648 5.599 5.815 18,220,668 5.7096 0.00%
2025-08-28 0 5.760 5.750 5.760 5.620 5.780 16,642,930 95,256,467 5.7235 5.638 5.629 5.638 5.501 5.658 17,001,867 5.6027 1.05%
2025-08-27 0 5.700 5.690 5.700 5.690 5.910 25,453,000 146,734,868 5.7649 5.580 5.570 5.580 5.570 5.785 26,001,943 5.6432 -3.39%
2025-08-26 0 5.900 5.890 5.900 5.830 5.970 31,522,878 185,692,170 5.8907 5.775 5.766 5.775 5.707 5.844 32,202,730 5.7663 0.51%
2025-08-25 0 5.870 5.860 5.870 5.810 6.090 68,046,000 401,373,810 5.8986 5.746 5.736 5.746 5.687 5.961 69,513,544 5.7740 -3.14%
2025-08-22 0 6.060 6.050 6.060 6.040 6.300 15,824,228 96,334,518 6.0878 5.932 5.922 5.932 5.912 6.167 16,165,508 5.9593 -1.62%
2025-08-21 0 6.160 6.160 6.170 6.150 6.290 8,920,556 55,145,494 6.1818 6.030 6.030 6.040 6.020 6.157 9,112,945 6.0513 -1.60%
2025-08-20 0 6.260 6.250 6.260 6.070 6.300 8,914,703 55,604,166 6.2374 6.128 6.118 6.128 5.942 6.167 9,106,966 6.1057 1.46%
2025-08-19 0 6.170 6.160 6.170 6.090 6.220 10,414,508 64,093,845 6.1543 6.040 6.030 6.040 5.961 6.089 10,639,117 6.0244 -0.32%
2025-08-18 0 6.190 6.180 6.190 6.080 6.190 17,860,834 109,755,075 6.1450 6.059 6.050 6.059 5.952 6.059 18,246,038 6.0153 0.49%
2025-08-15 0 6.160 6.150 6.160 6.050 6.170 20,502,000 125,085,355 6.1011 6.030 6.020 6.030 5.922 6.040 20,944,165 5.9723 0.33%
2025-08-14 0 6.140 6.140 6.150 6.110 6.330 18,226,766 112,638,692 6.1799 6.010 6.010 6.020 5.981 6.196 18,619,862 6.0494 -2.23%
2025-08-13 0 6.280 6.270 6.280 6.220 6.430 15,339,804 96,573,794 6.2956 6.147 6.138 6.147 6.089 6.294 15,670,637 6.1627 -2.03%
2025-08-12 0 6.410 6.390 6.410 6.320 6.410 12,762,000 81,327,869 6.3727 6.275 6.255 6.275 6.187 6.275 13,037,237 6.2381 0.47%
2025-08-11 0 6.380 6.350 6.380 6.340 6.490 12,989,000 83,031,980 6.3925 6.245 6.216 6.245 6.206 6.353 13,269,133 6.2575 -1.39%
2025-08-08 0 6.470 6.460 6.470 6.430 6.540 5,520,050 35,818,083 6.4887 6.333 6.324 6.333 6.294 6.402 5,639,101 6.3517 -0.31%
2025-08-07 0 6.490 6.480 6.490 6.420 6.510 9,474,040 61,235,598 6.4635 6.353 6.343 6.353 6.284 6.373 9,678,366 6.3271 0.15%
2025-08-06 0 6.480 6.470 6.480 6.390 6.520 16,253,389 104,956,476 6.4575 6.343 6.333 6.343 6.255 6.382 16,603,925 6.3212 1.09%
2025-08-05 0 6.410 6.400 6.410 6.340 6.480 12,794,540 82,099,466 6.4168 6.275 6.265 6.275 6.206 6.343 13,070,479 6.2813 0.47%
2025-08-04 0 6.380 6.370 6.380 6.040 6.400 26,340,255 166,122,539 6.3068 6.245 6.236 6.245 5.912 6.265 26,908,334 6.1736 4.25%
2025-08-01 0 6.120 6.110 6.120 6.000 6.240 21,211,405 129,235,579 6.0927 5.991 5.981 5.991 5.873 6.108 21,668,870 5.9641 -1.77%
2025-07-31 0 6.230 6.230 6.240 6.120 6.390 37,552,114 232,889,533 6.2018 6.098 6.098 6.108 5.991 6.255 38,361,998 6.0708 -1.89%
2025-07-30 0 6.350 6.340 6.350 6.290 6.480 17,948,500 114,302,675 6.3684 6.216 6.206 6.216 6.157 6.343 18,335,594 6.2339 0.16%
2025-07-29 0 6.340 6.340 6.400 6.340 6.590 26,397,466 169,268,272 6.4123 6.206 6.206 6.265 6.206 6.451 26,966,779 6.2769 -3.50%
2025-07-28 0 6.570 6.560 6.570 6.430 6.660 9,792,411 64,318,621 6.5682 6.431 6.422 6.431 6.294 6.519 10,003,603 6.4295 2.18%
2025-07-25 0 6.430 6.430 6.500 6.430 6.700 28,006,220 182,669,269 6.5225 6.294 6.294 6.363 6.294 6.559 28,610,228 6.3848 -3.89%
2025-07-24 0 6.690 6.660 6.690 6.600 6.700 13,163,953 87,534,958 6.6496 6.549 6.519 6.549 6.461 6.559 13,447,859 6.5092 0.45%
2025-07-23 0 6.660 6.650 6.660 6.580 6.750 13,303,627 88,125,801 6.6242 6.519 6.510 6.519 6.441 6.607 13,590,546 6.4843 -0.30%
2025-07-22 0 6.680 6.670 6.680 6.630 6.880 18,692,000 125,113,575 6.6934 6.539 6.529 6.539 6.490 6.735 19,095,129 6.5521 -2.34%
2025-07-21 0 6.840 6.820 6.840 6.790 6.940 13,308,000 90,866,240 6.8279 6.696 6.676 6.696 6.647 6.793 13,595,013 6.6838 -1.58%
2025-07-18 0 6.950 6.920 6.950 6.810 6.950 6,433,055 44,354,101 6.8947 6.803 6.774 6.803 6.666 6.803 6,571,796 6.7492 0.72%
2025-07-17 0 6.900 6.890 6.900 6.850 6.950 10,150,000 70,048,375 6.9013 6.754 6.745 6.754 6.705 6.803 10,368,904 6.7556 -0.58%
2025-07-16 0 6.940 6.920 6.940 6.900 7.000 7,922,000 54,935,180 6.9345 6.793 6.774 6.793 6.754 6.852 8,092,853 6.7881 -0.72%
2025-07-15 0 6.990 6.970 6.990 6.930 7.120 7,912,000 55,331,050 6.9933 6.842 6.823 6.842 6.784 6.970 8,082,638 6.8457 -1.27%
2025-07-14 0 7.080 7.070 7.080 6.920 7.110 5,505,000 38,820,365 7.0518 6.931 6.921 6.931 6.774 6.960 5,623,726 6.9030 1.14%
2025-07-11 0 7.000 6.990 7.000 6.920 7.140 12,960,293 91,182,684 7.0355 6.852 6.842 6.852 6.774 6.989 13,239,807 6.8870 -1.13%
2025-07-10 0 7.080 7.060 7.080 6.920 7.080 11,232,000 79,110,263 7.0433 6.931 6.911 6.931 6.774 6.931 11,474,240 6.8946 2.16%
2025-07-09 0 6.930 6.900 6.930 6.810 6.960 12,194,464 84,100,024 6.8966 6.784 6.754 6.784 6.666 6.813 12,457,461 6.7510 0.87%
2025-07-08 0 6.870 6.860 6.870 6.820 6.910 14,530,000 99,685,296 6.8607 6.725 6.715 6.725 6.676 6.764 14,843,368 6.7158 -0.15%
2025-07-07 0 6.880 6.850 6.880 6.720 6.890 11,636,000 79,358,650 6.8201 6.735 6.705 6.735 6.578 6.745 11,886,953 6.6761 0.44%
2025-07-04 0 6.850 6.840 6.850 6.630 6.860 14,506,000 98,819,450 6.8123 6.705 6.696 6.705 6.490 6.715 14,818,850 6.6685 2.39%
2025-07-03 0 6.690 6.670 6.690 6.610 6.790 9,866,001 65,761,755 6.6655 6.549 6.529 6.549 6.470 6.647 10,078,780 6.5248 -0.45%
2025-07-02 0 6.720 6.700 6.720 6.640 6.900 17,621,944 118,398,018 6.7188 6.578 6.559 6.578 6.500 6.754 18,001,995 6.5769 1.36%
2025-06-30 0 6.630 6.610 6.630 6.570 6.800 14,200,248 94,226,803 6.6356 6.490 6.470 6.490 6.431 6.656 14,506,504 6.4955 -2.50%
2025-06-27 0 6.800 6.760 6.800 6.660 7.040 19,700,301 133,479,013 6.7755 6.656 6.617 6.656 6.519 6.891 20,125,176 6.6324 -3.13%
2025-06-26 0 7.020 7.010 7.020 6.800 7.030 14,814,000 102,625,430 6.9276 6.872 6.862 6.872 6.656 6.882 15,133,493 6.7813 2.93%
2025-06-25 0 6.820 6.810 6.820 6.730 6.870 18,566,520 126,533,500 6.8151 6.676 6.666 6.676 6.588 6.725 18,966,943 6.6713 -0.29%
2025-06-24 0 6.840 6.830 6.840 6.700 6.860 15,813,225 107,728,656 6.8126 6.696 6.686 6.696 6.559 6.715 16,154,268 6.6687 0.88%
2025-06-23 0 6.780 6.760 6.780 6.590 6.790 10,274,501 69,006,147 6.7163 6.637 6.617 6.637 6.451 6.647 10,496,091 6.5745 2.57%
2025-06-20 0 6.610 6.600 6.610 6.430 6.690 19,695,941 129,789,255 6.5896 6.470 6.461 6.470 6.294 6.549 20,120,722 6.4505 2.01%
2025-06-19 0 6.480 6.460 6.480 6.450 6.590 9,291,348 60,366,083 6.4970 6.343 6.324 6.343 6.314 6.451 9,491,734 6.3599 -1.67%
2025-06-18 0 6.590 6.570 6.590 6.480 6.630 20,206,394 132,249,058 6.5449 6.451 6.431 6.451 6.343 6.490 20,642,184 6.4067 0.15%
2025-06-17 0 6.580 6.570 6.580 6.490 6.610 13,188,003 86,506,633 6.5595 6.441 6.431 6.441 6.353 6.470 13,472,428 6.4210 0.61%
2025-06-16 0 6.540 6.530 6.540 6.470 6.660 30,512,795 198,930,814 6.5196 6.402 6.392 6.402 6.333 6.519 31,170,863 6.3819 -2.82%
2025-06-13 0 6.730 6.700 6.730 6.610 6.740 16,724,272 111,813,673 6.6857 6.588 6.559 6.588 6.470 6.598 17,084,963 6.5446 0.45%
2025-06-12 0 6.700 6.690 6.700 6.660 6.790 15,400,000 103,548,010 6.7239 6.559 6.549 6.559 6.519 6.647 15,732,131 6.5819 0.15%
2025-06-11 0 6.690 6.680 6.690 6.590 6.800 21,957,225 146,254,458 6.6609 6.549 6.539 6.549 6.451 6.656 22,430,775 6.5203 -1.62%
2025-06-10 0 6.800 6.780 6.800 6.630 6.840 17,571,920 118,985,280 6.7713 6.656 6.637 6.656 6.490 6.696 17,950,893 6.6284 2.10%
2025-06-09 0 6.660 6.630 6.660 6.370 6.670 24,017,507 156,510,925 6.5165 6.519 6.490 6.519 6.236 6.529 24,535,491 6.3790 3.42%
2025-06-06 0 6.440 6.420 6.440 6.370 6.640 44,544,656 286,863,286 6.4399 6.304 6.284 6.304 6.236 6.500 45,505,348 6.3039 -1.68%
2025-06-05 0 6.550 6.530 6.550 6.520 6.900 27,312,669 182,248,995 6.6727 6.412 6.392 6.412 6.382 6.754 27,901,720 6.5318 -4.80%
2025-06-04 0 6.880 6.860 6.880 6.730 6.980 24,120,656 165,279,054 6.8522 6.735 6.715 6.735 6.588 6.833 24,640,865 6.7075 -1.43%
2025-06-03 0 6.980 6.950 6.980 6.570 6.990 31,708,419 218,157,235 6.8801 6.833 6.803 6.833 6.431 6.842 32,392,273 6.7349 5.12%
2025-06-02 0 6.640 6.610 6.640 6.360 6.780 42,386,050 275,263,207 6.4942 6.500 6.470 6.500 6.226 6.637 43,300,187 6.3571 2.63%
2025-05-30 0 6.470 6.420 6.470 6.270 6.530 192,832,946 1,246,470,712 6.4640 6.333 6.284 6.333 6.138 6.392 196,991,763 6.3275 2.54%
2025-05-29 0 6.310 6.300 6.310 6.270 6.410 32,251,000 203,678,581 6.3154 6.177 6.167 6.177 6.138 6.275 32,946,555 6.1821 -1.56%
2025-05-28 0 6.410 6.400 6.410 6.310 6.510 28,789,448 183,855,910 6.3862 6.275 6.265 6.275 6.177 6.373 29,410,348 6.2514 -0.77%
2025-05-27 0 6.460 6.450 6.460 6.430 6.630 28,935,075 188,231,694 6.5053 6.324 6.314 6.324 6.294 6.490 29,559,116 6.3680 -1.37%
2025-05-26 0 6.550 6.540 6.550 6.470 6.690 18,673,000 122,298,311 6.5495 6.412 6.402 6.412 6.333 6.549 19,075,719 6.4112 -1.06%
2025-05-23 0 6.620 6.620 6.630 6.590 6.900 19,605,181 131,518,298 6.7083 6.480 6.480 6.490 6.451 6.754 20,028,005 6.5667 -2.36%
2025-05-22 0 6.900 6.890 6.900 6.730 6.990 27,511,631 190,433,611 6.9219 6.637 6.628 6.637 6.474 6.724 28,601,301 6.6582 1.17%
2025-05-21 0 6.820 6.800 6.820 6.670 6.830 19,770,191 133,697,991 6.7626 6.560 6.541 6.560 6.416 6.570 20,553,241 6.5050 0.29%
2025-05-20 0 6.800 6.790 6.800 6.620 6.840 21,635,400 145,862,030 6.7418 6.541 6.531 6.541 6.368 6.579 22,492,326 6.4850 2.72%
2025-05-19 0 6.620 6.610 6.620 6.460 6.690 22,816,780 151,145,905 6.6243 6.368 6.358 6.368 6.214 6.435 23,720,498 6.3720 2.00%
2025-05-16 0 6.490 6.470 6.490 6.390 6.540 18,166,895 117,460,067 6.4656 6.243 6.224 6.243 6.147 6.291 18,886,442 6.2193 -0.15%
2025-05-15 0 6.500 6.500 6.510 6.460 6.560 13,990,606 91,036,861 6.5070 6.252 6.252 6.262 6.214 6.310 14,544,740 6.2591 0.15%
2025-05-14 0 6.490 6.490 6.500 6.310 6.530 19,503,213 125,991,079 6.4600 6.243 6.243 6.252 6.070 6.281 20,275,688 6.2139 2.53%
2025-05-13 0 6.330 6.330 6.340 6.190 6.350 10,407,344 65,625,006 6.3056 6.089 6.089 6.098 5.954 6.108 10,819,554 6.0654 1.61%
2025-05-12 0 6.230 6.220 6.230 6.160 6.280 13,509,000 84,155,038 6.2296 5.993 5.983 5.993 5.925 6.041 14,044,059 5.9922 -0.16%
2025-05-09 0 6.240 6.240 6.250 5.940 6.250 19,171,878 118,471,278 6.1794 6.002 6.002 6.012 5.714 6.012 19,931,230 5.9440 4.00%
2025-05-08 0 6.000 6.000 6.020 5.890 6.050 12,099,935 72,539,339 5.9950 5.771 5.771 5.791 5.666 5.820 12,579,184 5.7666 1.52%
2025-05-07 0 5.910 5.910 5.960 5.860 6.000 11,249,750 66,686,573 5.9278 5.685 5.685 5.733 5.637 5.771 11,695,326 5.7020 0.68%
2025-05-06 0 5.870 5.860 5.870 5.750 5.960 25,504,000 148,391,173 5.8183 5.646 5.637 5.646 5.531 5.733 26,514,152 5.5967 -1.34%
2025-05-02 0 5.950 5.950 5.960 5.890 6.020 6,149,649 36,558,998 5.9449 5.723 5.723 5.733 5.666 5.791 6,393,222 5.7184 0.00%
2025-04-30 0 5.950 5.940 5.950 5.770 5.960 26,069,000 152,686,475 5.8570 5.723 5.714 5.723 5.550 5.733 27,101,530 5.6339 -0.50%
2025-04-29 0 5.980 5.970 5.980 5.910 6.000 10,908,260 65,109,169 5.9688 5.752 5.743 5.752 5.685 5.771 11,340,310 5.7414 -0.17%
2025-04-28 0 5.990 5.980 5.990 5.820 6.090 27,555,255 165,858,703 6.0191 5.762 5.752 5.762 5.598 5.858 28,646,652 5.7898 2.92%
2025-04-25 0 5.820 5.800 5.820 5.710 5.830 15,193,000 87,958,969 5.7894 5.598 5.579 5.598 5.492 5.608 15,794,758 5.5689 1.39%
2025-04-24 0 5.740 5.740 5.750 5.620 5.800 13,531,438 77,626,057 5.7367 5.521 5.521 5.531 5.406 5.579 14,067,386 5.5182 1.77%
2025-04-23 0 5.640 5.630 5.640 5.580 5.680 18,493,777 104,271,461 5.6382 5.425 5.416 5.425 5.367 5.464 19,226,271 5.4234 0.00%
2025-04-22 0 5.640 5.630 5.640 5.480 5.670 38,075,746 212,072,240 5.5697 5.425 5.416 5.425 5.271 5.454 39,583,835 5.3575 0.71%
2025-04-17 0 5.600 5.590 5.600 5.560 5.660 11,692,077 65,492,832 5.6015 5.387 5.377 5.387 5.348 5.444 12,155,172 5.3881 -1.23%
2025-04-16 0 5.670 5.660 5.670 5.620 5.720 24,921,223 141,177,810 5.6650 5.454 5.444 5.454 5.406 5.502 25,908,293 5.4491 -0.70%
2025-04-15 0 5.710 5.700 5.710 5.420 5.710 34,738,337 194,916,723 5.6110 5.492 5.483 5.492 5.214 5.492 36,114,239 5.3972 4.01%
2025-04-14 0 5.490 5.480 5.490 5.330 5.490 14,036,190 76,207,037 5.4293 5.281 5.271 5.281 5.127 5.281 14,592,130 5.2225 3.00%
2025-04-11 0 5.330 5.310 5.330 5.130 5.370 17,010,055 89,764,401 5.2771 5.127 5.108 5.127 4.935 5.165 17,683,782 5.0761 2.90%
2025-04-10 0 5.180 5.180 5.190 4.920 5.230 23,897,000 123,467,051 5.1666 4.983 4.983 4.992 4.733 5.031 24,843,503 4.9698 3.19%
2025-04-09 0 5.020 5.010 5.020 4.800 5.060 56,075,428 278,205,566 4.9613 4.829 4.819 4.829 4.617 4.867 58,296,441 4.7723 0.80%
2025-04-08 0 4.980 4.980 4.990 4.960 5.260 19,505,233 98,073,639 5.0281 4.790 4.790 4.800 4.771 5.060 20,277,788 4.8365 2.26%
2025-04-07 0 4.870 4.870 4.880 4.870 5.200 32,274,163 162,211,104 5.0260 4.684 4.684 4.694 4.684 5.002 33,552,465 4.8346 -11.13%
2025-04-03 0 5.480 5.460 5.480 5.320 5.480 15,047,373 81,858,143 5.4400 5.271 5.252 5.271 5.117 5.271 15,643,363 5.2328 1.11%
2025-04-02 0 5.420 5.410 5.420 5.260 5.420 11,916,001 64,113,355 5.3804 5.214 5.204 5.214 5.060 5.214 12,387,965 5.1755 2.65%
2025-04-01 0 5.280 5.270 5.280 5.180 5.350 11,053,266 57,926,641 5.2407 5.079 5.069 5.079 4.983 5.146 11,491,059 5.0410 0.00%
2025-03-31 0 5.280 5.270 5.280 5.120 5.370 20,830,000 110,348,615 5.2976 5.079 5.069 5.079 4.925 5.165 21,655,026 5.0958 0.76%
2025-03-28 0 5.240 5.210 5.240 5.080 5.240 10,175,746 52,603,283 5.1695 5.040 5.012 5.040 4.886 5.040 10,578,783 4.9725 1.35%
2025-03-27 0 5.170 5.160 5.170 5.090 5.280 14,732,432 76,076,158 5.1639 4.973 4.963 4.973 4.896 5.079 15,315,948 4.9671 -1.15%
2025-03-26 0 5.230 5.220 5.230 5.200 5.400 21,670,000 114,527,539 5.2851 5.031 5.021 5.031 5.002 5.194 22,528,297 5.0837 -2.06%
2025-03-25 0 5.340 5.330 5.340 5.160 5.350 16,943,884 89,839,114 5.3022 5.137 5.127 5.137 4.963 5.146 17,614,991 5.1002 2.30%
2025-03-24 0 5.220 5.180 5.220 5.070 5.220 7,285,234 37,525,609 5.1509 5.021 4.983 5.021 4.877 5.021 7,573,785 4.9547 0.77%
2025-03-21 0 5.180 5.170 5.180 5.100 5.190 18,748,201 96,807,151 5.1635 4.983 4.973 4.983 4.906 4.992 19,490,772 4.9668 0.00%
2025-03-20 0 5.180 5.160 5.180 5.150 5.230 8,837,312 45,865,213 5.1900 4.983 4.963 4.983 4.954 5.031 9,187,337 4.9922 -0.19%
2025-03-19 0 5.190 5.160 5.190 5.140 5.230 9,011,261 46,724,172 5.1851 4.992 4.963 4.992 4.944 5.031 9,368,175 4.9875 0.39%
2025-03-18 0 5.170 5.160 5.170 5.080 5.210 8,454,532 43,680,340 5.1665 4.973 4.963 4.973 4.886 5.012 8,789,396 4.9697 0.39%
2025-03-17 0 5.150 5.120 5.150 4.960 5.150 15,917,732 80,912,605 5.0832 4.954 4.925 4.954 4.771 4.954 16,548,195 4.8895 3.21%
2025-03-14 0 4.990 4.970 4.990 4.870 5.050 9,367,190 46,756,607 4.9915 4.800 4.781 4.800 4.684 4.858 9,738,202 4.8014 2.04%
2025-03-13 0 4.890 4.890 4.900 4.850 4.960 6,265,045 30,693,715 4.8992 4.704 4.704 4.713 4.665 4.771 6,513,188 4.7125 -0.20%
2025-03-12 0 4.900 4.900 4.910 4.890 4.950 5,127,650 25,199,396 4.9144 4.713 4.713 4.723 4.704 4.761 5,330,744 4.7272 0.20%
2025-03-11 0 4.890 4.890 4.900 4.840 4.930 8,166,355 40,059,037 4.9054 4.704 4.704 4.713 4.656 4.742 8,489,805 4.7185 -0.20%
2025-03-10 0 4.900 4.900 4.910 4.820 4.920 12,389,890 60,311,079 4.8678 4.713 4.713 4.723 4.636 4.733 12,880,624 4.6823 1.24%
2025-03-07 0 4.840 4.830 4.840 4.820 4.950 9,621,682 46,915,887 4.8761 4.656 4.646 4.656 4.636 4.761 10,002,774 4.6903 -1.63%
2025-03-06 0 4.920 4.920 4.940 4.860 4.980 15,298,928 75,045,862 4.9053 4.733 4.733 4.752 4.675 4.790 15,904,882 4.7184 -0.20%
2025-03-05 0 4.930 4.930 4.940 4.880 4.970 5,253,050 25,922,106 4.9347 4.742 4.742 4.752 4.694 4.781 5,461,111 4.7467 1.02%
2025-03-04 0 4.880 4.860 4.880 4.820 4.900 6,628,126 32,172,619 4.8540 4.694 4.675 4.694 4.636 4.713 6,890,650 4.6690 0.00%
2025-03-03 0 4.880 4.860 4.880 4.830 4.930 4,033,556 19,635,700 4.8681 4.694 4.675 4.694 4.646 4.742 4,193,315 4.6826 -0.20%
2025-02-28 0 4.890 4.880 4.890 4.830 4.950 13,412,000 65,561,867 4.8883 4.704 4.694 4.704 4.646 4.761 13,943,217 4.7021 -0.81%
2025-02-27 0 4.930 4.910 4.930 4.790 4.930 11,138,487 54,522,918 4.8950 4.742 4.723 4.742 4.608 4.742 11,579,656 4.7085 1.65%
2025-02-26 0 4.850 4.810 4.850 4.760 4.850 11,877,943 57,034,699 4.8017 4.665 4.627 4.665 4.579 4.665 12,348,400 4.6188 1.68%
2025-02-25 0 4.770 4.760 4.770 4.740 4.860 8,525,510 40,821,458 4.7882 4.588 4.579 4.588 4.559 4.675 8,863,185 4.6057 -1.65%
2025-02-24 0 4.850 4.830 4.850 4.810 4.950 19,150,125 93,060,225 4.8595 4.665 4.646 4.665 4.627 4.761 19,908,615 4.6744 -1.82%
2025-02-21 0 4.940 4.910 4.940 4.880 5.000 13,591,550 66,831,966 4.9172 4.752 4.723 4.752 4.694 4.810 14,129,879 4.7298 -0.20%
2025-02-20 0 4.950 4.930 4.950 4.910 5.010 3,633,570 17,998,744 4.9535 4.761 4.742 4.761 4.723 4.819 3,777,487 4.7647 -0.20%
2025-02-19 0 4.960 4.950 4.960 4.920 5.040 11,593,430 57,613,497 4.9695 4.771 4.761 4.771 4.733 4.848 12,052,618 4.7802 -1.59%
2025-02-18 0 5.040 5.020 5.040 4.930 5.040 12,502,048 62,522,710 5.0010 4.848 4.829 4.848 4.742 4.848 12,997,224 4.8105 0.80%
2025-02-17 0 5.000 5.000 5.010 4.850 5.030 13,208,000 65,242,930 4.9397 4.810 4.810 4.819 4.665 4.838 13,731,137 4.7515 2.04%
2025-02-14 0 4.900 4.900 4.910 4.850 4.970 6,908,640 33,714,243 4.8800 4.713 4.713 4.723 4.665 4.781 7,182,275 4.6941 -0.41%
2025-02-13 0 4.920 4.890 4.920 4.860 4.990 14,744,477 72,878,355 4.9428 4.733 4.704 4.733 4.675 4.800 15,328,470 4.7544 -0.81%
2025-02-12 0 4.960 4.960 4.970 4.750 4.960 19,561,468 95,207,151 4.8671 4.771 4.771 4.781 4.569 4.771 20,336,251 4.6816 4.42%
2025-02-11 0 4.750 4.740 4.750 4.670 4.770 7,143,320 33,725,874 4.7213 4.569 4.559 4.569 4.492 4.588 7,426,250 4.5414 1.06%
2025-02-10 0 4.700 4.690 4.700 4.620 4.710 10,203,350 47,604,453 4.6656 4.521 4.511 4.521 4.444 4.531 10,607,480 4.4878 0.64%
2025-02-07 0 4.670 4.660 4.670 4.650 4.750 15,532,480 72,739,169 4.6830 4.492 4.482 4.492 4.473 4.569 16,147,684 4.5046 -2.10%
2025-02-06 0 4.770 4.750 4.770 4.690 4.860 10,589,000 50,234,583 4.7440 4.588 4.569 4.588 4.511 4.675 11,008,405 4.5633 0.00%
2025-02-05 0 4.770 4.750 4.770 4.750 4.830 9,757,000 46,562,487 4.7722 4.588 4.569 4.588 4.569 4.646 10,143,451 4.5904 -0.42%
2025-02-04 0 4.790 4.780 4.790 4.710 4.830 7,158,287 34,255,715 4.7855 4.608 4.598 4.608 4.531 4.646 7,441,810 4.6031 0.00%
2025-02-03 0 4.790 4.780 4.790 4.660 4.790 4,139,580 19,604,722 4.7359 4.608 4.598 4.608 4.482 4.608 4,303,539 4.5555 0.63%
2025-01-28 0 4.760 4.760 4.770 4.700 4.850 2,210,907 10,500,454 4.7494 4.579 4.579 4.588 4.521 4.665 2,298,476 4.5684 -1.65%
2025-01-27 0 4.840 4.830 4.840 4.780 4.870 7,920,640 38,296,594 4.8350 4.656 4.646 4.656 4.598 4.684 8,234,358 4.6508 1.26%
2025-01-24 0 4.780 4.770 4.780 4.700 4.790 7,508,268 35,721,949 4.7577 4.598 4.588 4.598 4.521 4.608 7,805,652 4.5764 0.21%
2025-01-23 0 4.770 4.750 4.770 4.690 4.780 13,858,516 65,767,782 4.7457 4.588 4.569 4.588 4.511 4.598 14,407,419 4.5649 1.49%
2025-01-22 0 4.700 4.690 4.700 4.650 4.730 4,876,016 22,881,415 4.6926 4.521 4.511 4.521 4.473 4.550 5,069,143 4.5139 -0.21%
2025-01-21 0 4.710 4.710 4.720 4.620 4.720 7,440,134 34,837,854 4.6824 4.531 4.531 4.540 4.444 4.540 7,734,820 4.5040 0.64%
2025-01-20 0 4.680 4.660 4.680 4.590 4.680 7,440,000 34,570,437 4.6466 4.502 4.482 4.502 4.415 4.502 7,734,681 4.4695 1.96%
2025-01-17 0 4.590 4.580 4.590 4.580 4.690 7,367,688 34,028,941 4.6187 4.415 4.406 4.415 4.406 4.511 7,659,504 4.4427 -1.92%
2025-01-16 0 4.680 4.670 4.680 4.520 4.680 12,602,149 58,557,382 4.6466 4.502 4.492 4.502 4.348 4.502 13,101,290 4.4696 1.52%
2025-01-15 0 4.610 4.600 4.610 4.510 4.640 12,280,304 56,481,985 4.5994 4.434 4.425 4.434 4.338 4.463 12,766,697 4.4242 1.10%
2025-01-14 0 4.560 4.550 4.560 4.410 4.580 11,134,709 50,671,387 4.5508 4.386 4.377 4.386 4.242 4.406 11,575,728 4.3774 1.11%
2025-01-13 0 4.510 4.500 4.510 4.390 4.530 8,551,917 38,097,015 4.4548 4.338 4.329 4.338 4.223 4.357 8,890,638 4.2851 0.00%
2025-01-10 0 4.510 4.500 4.510 4.490 4.630 9,399,370 42,611,292 4.5334 4.338 4.329 4.338 4.319 4.454 9,771,656 4.3607 -1.96%
2025-01-09 0 4.600 4.590 4.600 4.510 4.610 6,481,000 29,711,760 4.5844 4.425 4.415 4.425 4.338 4.434 6,737,697 4.4098 0.44%
2025-01-08 0 4.580 4.560 4.580 4.440 4.590 12,283,704 55,824,333 4.5446 4.406 4.386 4.406 4.271 4.415 12,770,232 4.3714 2.00%
2025-01-07 0 4.490 4.480 4.490 4.410 4.500 14,047,480 62,495,459 4.4489 4.319 4.309 4.319 4.242 4.329 14,603,867 4.2794 -0.88%
2025-01-06 0 4.530 4.510 4.530 4.450 4.530 7,908,000 35,503,805 4.4896 4.357 4.338 4.357 4.280 4.357 8,221,217 4.3186 0.22%
2025-01-03 0 4.520 4.520 4.530 4.470 4.590 10,972,000 49,420,310 4.5042 4.348 4.348 4.357 4.300 4.415 11,406,575 4.3326 -0.44%
2025-01-02 0 4.540 4.530 4.540 4.480 4.700 22,557,000 102,575,300 4.5474 4.367 4.357 4.367 4.309 4.521 23,450,429 4.3741 -2.37%
2024-12-31 0 4.650 4.650 4.670 4.570 4.690 12,096,480 56,413,481 4.6636 4.473 4.473 4.492 4.396 4.511 12,575,593 4.4860 0.87%
2024-12-30 0 4.610 4.600 4.610 4.500 4.630 11,605,000 53,330,426 4.5955 4.434 4.425 4.434 4.329 4.454 12,064,646 4.4204 1.32%
2024-12-27 0 4.550 4.540 4.550 4.440 4.570 16,966,350 76,610,905 4.5155 4.377 4.367 4.377 4.271 4.396 17,638,346 4.3434 1.56%
2024-12-24 0 4.480 4.480 4.490 4.370 4.500 15,109,000 67,382,390 4.4598 4.309 4.309 4.319 4.204 4.329 15,707,431 4.2898 2.05%
2024-12-23 0 4.390 4.380 4.390 4.250 4.390 15,148,235 65,651,828 4.3340 4.223 4.213 4.223 4.088 4.223 15,748,220 4.1688 4.03%
2024-12-20 0 4.220 4.220 4.240 4.180 4.250 12,998,968 54,935,713 4.2262 4.059 4.059 4.078 4.021 4.088 13,513,826 4.0651 0.24%
2024-12-19 0 4.210 4.200 4.210 4.190 4.240 6,894,000 29,062,153 4.2156 4.050 4.040 4.050 4.030 4.078 7,167,055 4.0550 -0.71%
2024-12-18 0 4.240 4.240 4.250 4.180 4.270 18,269,000 77,251,641 4.2286 4.078 4.078 4.088 4.021 4.107 18,992,591 4.0675 1.93%
2024-12-17 0 4.370 4.360 4.370 4.340 4.450 13,950,616 61,150,761 4.3834 4.001 3.992 4.001 3.974 4.074 15,236,389 4.0135 -0.91%
2024-12-16 0 4.410 4.400 4.410 4.340 4.430 8,707,576 38,365,565 4.4060 4.038 4.029 4.038 3.974 4.056 9,510,119 4.0342 1.15%
2024-12-13 0 4.360 4.360 4.370 4.340 4.410 8,528,267 37,189,526 4.3607 3.992 3.992 4.001 3.974 4.038 9,314,283 3.9927 -1.13%
2024-12-12 0 4.410 4.410 4.420 4.370 4.430 12,884,480 56,617,912 4.3943 4.038 4.038 4.047 4.001 4.056 14,071,991 4.0234 0.23%
2024-12-11 0 4.400 4.390 4.400 4.380 4.460 7,601,450 33,492,549 4.4061 4.029 4.020 4.029 4.010 4.084 8,302,045 4.0343 -0.90%
2024-12-10 0 4.440 4.430 4.440 4.410 4.580 17,230,956 77,312,053 4.4868 4.065 4.056 4.065 4.038 4.194 18,819,065 4.1082 -2.20%
2024-12-09 0 4.540 4.530 4.540 4.400 4.540 13,592,086 60,745,688 4.4692 4.157 4.148 4.157 4.029 4.157 14,844,815 4.0920 2.48%
2024-12-06 0 4.430 4.430 4.440 4.350 4.460 15,431,896 68,275,461 4.4243 4.056 4.056 4.065 3.983 4.084 16,854,193 4.0509 0.91%
2024-12-05 0 4.390 4.370 4.390 4.330 4.390 13,886,790 60,555,611 4.3607 4.020 4.001 4.020 3.965 4.020 15,166,680 3.9927 1.39%
2024-12-04 0 4.330 4.320 4.330 4.220 4.340 11,642,605 50,146,174 4.3071 3.965 3.955 3.965 3.864 3.974 12,715,658 3.9437 1.41%
2024-12-03 0 4.270 4.270 4.280 4.180 4.280 12,308,330 51,993,770 4.2243 3.910 3.910 3.919 3.827 3.919 13,442,740 3.8678 0.23%
2024-12-02 0 4.260 4.250 4.260 4.190 4.280 13,704,090 57,816,406 4.2189 3.901 3.891 3.901 3.836 3.919 14,967,142 3.8629 -0.23%
2024-11-29 0 4.270 4.270 4.280 4.220 4.270 8,446,000 35,882,389 4.2484 3.910 3.910 3.919 3.864 3.910 9,224,434 3.8899 1.43%
2024-11-28 0 4.210 4.200 4.210 4.170 4.230 8,662,000 36,401,980 4.2025 3.855 3.846 3.855 3.818 3.873 9,460,342 3.8479 0.48%
2024-11-27 0 4.190 4.190 4.200 4.140 4.220 5,855,000 24,469,289 4.1792 3.836 3.836 3.846 3.791 3.864 6,394,632 3.8265 0.72%
2024-11-26 0 4.160 4.160 4.170 4.100 4.180 6,223,568 25,881,521 4.1586 3.809 3.809 3.818 3.754 3.827 6,797,170 3.8077 0.73%
2024-11-25 0 4.130 4.110 4.130 4.070 4.160 9,856,526 40,647,383 4.1239 3.781 3.763 3.781 3.727 3.809 10,764,963 3.7759 0.98%
2024-11-22 0 4.090 4.080 4.090 4.070 4.180 7,094,000 29,154,520 4.1097 3.745 3.736 3.745 3.727 3.827 7,747,826 3.7629 -1.45%
2024-11-21 0 4.150 4.150 4.160 4.150 4.240 4,098,000 17,090,100 4.1704 3.800 3.800 3.809 3.800 3.882 4,475,696 3.8184 -1.43%
2024-11-20 0 4.210 4.210 4.220 4.200 4.270 4,582,000 19,357,660 4.2247 3.855 3.855 3.864 3.846 3.910 5,004,305 3.8682 -0.94%
2024-11-19 0 4.250 4.240 4.250 4.200 4.260 5,667,000 23,974,570 4.2306 3.891 3.882 3.891 3.846 3.901 6,189,305 3.8735 0.95%
2024-11-18 0 4.210 4.200 4.210 4.110 4.320 28,984,047 122,770,793 4.2358 3.855 3.846 3.855 3.763 3.955 31,655,391 3.8784 2.43%
2024-11-15 0 4.110 4.110 4.130 4.070 4.140 18,327,000 75,208,681 4.1037 3.763 3.763 3.781 3.727 3.791 20,016,127 3.7574 0.24%
2024-11-14 0 4.100 4.090 4.100 4.080 4.150 12,345,308 50,636,811 4.1017 3.754 3.745 3.754 3.736 3.800 13,483,126 3.7556 -0.97%
2024-11-13 0 4.140 4.130 4.140 4.080 4.150 9,390,000 38,684,680 4.1198 3.791 3.781 3.791 3.736 3.800 10,255,439 3.7721 0.24%
2024-11-12 0 4.130 4.120 4.130 4.070 4.250 23,805,440 98,240,205 4.1268 3.781 3.772 3.781 3.727 3.891 25,999,493 3.7785 -1.90%
2024-11-11 0 4.210 4.210 4.220 4.190 4.320 22,762,000 96,422,317 4.2361 3.855 3.855 3.864 3.836 3.955 24,859,883 3.8786 -3.00%
2024-11-08 0 4.340 4.340 4.350 4.300 4.520 13,337,000 58,326,605 4.3733 3.974 3.974 3.983 3.937 4.139 14,566,218 4.0042 -0.46%
2024-11-07 0 4.360 4.350 4.360 4.250 4.380 8,739,262 37,912,931 4.3382 3.992 3.983 3.992 3.891 4.010 9,544,725 3.9721 2.11%
2024-11-06 0 4.270 4.260 4.270 4.230 4.340 11,337,115 48,345,868 4.2644 3.910 3.901 3.910 3.873 3.974 12,382,012 3.9045 -1.39%
2024-11-05 0 4.330 4.320 4.330 4.260 4.330 14,730,442 63,276,362 4.2956 3.965 3.955 3.965 3.901 3.965 16,088,088 3.9331 0.70%
2024-11-04 0 4.300 4.300 4.310 4.230 4.330 10,322,000 44,133,673 4.2757 3.937 3.937 3.946 3.873 3.965 11,273,338 3.9149 -0.46%
2024-11-01 0 4.320 4.320 4.330 4.220 4.390 15,416,600 66,896,884 4.3393 3.955 3.955 3.965 3.864 4.020 16,837,487 3.9731 2.37%
2024-10-31 0 4.220 4.220 4.230 4.180 4.350 15,886,191 67,247,293 4.2331 3.864 3.864 3.873 3.827 3.983 17,350,358 3.8758 -2.09%
2024-10-30 0 4.310 4.300 4.310 4.190 4.340 22,125,191 94,100,689 4.2531 3.946 3.937 3.946 3.836 3.974 24,164,382 3.8942 0.94%
2024-10-29 0 4.270 4.270 4.280 4.270 4.350 9,709,828 41,783,492 4.3032 3.910 3.910 3.919 3.910 3.983 10,604,744 3.9401 -1.16%
2024-10-28 0 4.320 4.310 4.320 4.310 4.380 11,832,000 51,195,805 4.3269 3.955 3.946 3.955 3.946 4.010 12,922,508 3.9618 -1.59%
2024-10-25 0 4.390 4.380 4.390 4.370 4.470 8,590,000 37,799,035 4.4004 4.020 4.010 4.020 4.001 4.093 9,381,706 4.0290 -1.57%
2024-10-24 0 4.460 4.450 4.460 4.400 4.480 9,795,000 43,626,520 4.4540 4.084 4.074 4.084 4.029 4.102 10,697,766 4.0781 0.90%
2024-10-23 0 4.420 4.420 4.430 4.400 4.480 11,765,000 52,180,250 4.4352 4.047 4.047 4.056 4.029 4.102 12,849,333 4.0609 -0.67%
2024-10-22 0 4.450 4.440 4.450 4.400 4.490 10,895,000 48,504,330 4.4520 4.074 4.065 4.074 4.029 4.111 11,899,149 4.0763 0.91%
2024-10-21 0 4.410 4.410 4.420 4.400 4.590 14,416,000 63,926,761 4.4344 4.038 4.038 4.047 4.029 4.203 15,744,665 4.0602 -3.29%
2024-10-18 0 4.560 4.550 4.560 4.430 4.570 17,626,700 79,544,400 4.5127 4.175 4.166 4.175 4.056 4.184 19,251,283 4.1319 1.56%
2024-10-17 0 4.490 4.480 4.490 4.440 4.650 29,102,411 132,670,301 4.5587 4.111 4.102 4.111 4.065 4.258 31,784,665 4.1740 -3.44%
2024-10-16 0 4.650 4.640 4.650 4.320 4.680 44,606,469 205,272,367 4.6019 4.258 4.248 4.258 3.955 4.285 48,717,670 4.2135 6.90%
2024-10-15 0 4.350 4.340 4.350 4.330 4.520 21,128,000 93,770,750 4.4382 3.983 3.974 3.983 3.965 4.139 23,075,284 4.0637 -4.61%
2024-10-14 0 4.560 4.560 4.570 4.200 4.620 103,302,346 461,942,034 4.4717 4.175 4.175 4.184 3.846 4.230 112,823,313 4.0944 9.35%
2024-10-10 0 4.170 4.170 4.180 3.980 4.250 36,278,091 150,785,156 4.1564 3.818 3.818 3.827 3.644 3.891 39,621,698 3.8056 5.57%
2024-10-09 0 3.950 3.930 3.950 3.880 4.190 21,229,600 84,695,577 3.9895 3.617 3.598 3.617 3.553 3.836 23,186,248 3.6528 -5.05%
2024-10-08 0 4.160 4.160 4.170 4.120 4.540 41,846,000 177,731,759 4.2473 3.809 3.809 3.818 3.772 4.157 45,702,780 3.8889 -7.14%
2024-10-07 0 4.480 4.470 4.480 4.310 4.500 10,616,004 47,171,421 4.4434 4.102 4.093 4.102 3.946 4.120 11,594,439 4.0685 3.94%
2024-10-04 0 4.310 4.310 4.320 4.070 4.370 11,599,000 49,539,620 4.2710 3.946 3.946 3.955 3.727 4.001 12,668,034 3.9106 4.11%
2024-10-03 0 4.140 4.140 4.150 4.030 4.220 8,415,000 34,647,474 4.1173 3.791 3.791 3.800 3.690 3.864 9,190,577 3.7699 -0.48%
2024-10-02 0 4.160 4.150 4.160 4.010 4.270 9,176,927 38,100,045 4.1517 3.809 3.800 3.809 3.672 3.910 10,022,728 3.8014 3.23%
2024-09-30 0 4.030 4.020 4.030 3.950 4.110 33,395,382 134,364,404 4.0234 3.690 3.681 3.690 3.617 3.763 36,473,302 3.6839 0.00%
2024-09-27 0 4.030 4.020 4.030 3.940 4.230 21,397,000 86,307,367 4.0336 3.690 3.681 3.690 3.608 3.873 23,369,076 3.6932 -1.95%
2024-09-26 0 4.110 4.100 4.110 3.980 4.120 19,251,572 78,249,457 4.0646 3.763 3.754 3.763 3.644 3.772 21,025,913 3.7216 3.53%
2024-09-25 0 3.970 3.960 3.970 3.950 4.100 21,916,000 88,352,647 4.0314 3.635 3.626 3.635 3.617 3.754 23,935,911 3.6912 1.02%
2024-09-24 0 3.930 3.910 3.930 3.800 3.940 15,871,000 61,592,770 3.8808 3.598 3.580 3.598 3.479 3.608 17,333,767 3.5533 3.97%
2024-09-23 0 3.780 3.770 3.780 3.720 3.800 7,184,214 27,154,328 3.7797 3.461 3.452 3.461 3.406 3.479 7,846,354 3.4608 1.34%
2024-09-20 0 3.730 3.720 3.730 3.680 3.750 9,427,000 35,046,450 3.7177 3.415 3.406 3.415 3.369 3.434 10,295,849 3.4039 1.08%
2024-09-19 0 3.690 3.680 3.690 3.630 3.720 8,843,000 32,504,484 3.6757 3.379 3.369 3.379 3.324 3.406 9,658,024 3.3655 0.27%
2024-09-17 0 3.680 3.680 3.700 3.680 3.730 1,999,000 7,397,375 3.7005 3.369 3.369 3.388 3.369 3.415 2,183,240 3.3883 0.55%
2024-09-16 0 3.660 3.640 3.660 3.610 3.690 2,730,000 9,922,928 3.6348 3.351 3.333 3.351 3.305 3.379 2,981,613 3.3280 0.00%
2024-09-13 0 3.660 3.660 3.670 3.570 3.690 15,166,000 55,231,101 3.6418 3.351 3.351 3.360 3.269 3.379 16,563,790 3.3344 1.39%
2024-09-12 0 3.610 3.600 3.610 3.530 3.620 18,310,000 65,494,025 3.5770 3.305 3.296 3.305 3.232 3.315 19,997,560 3.2751 0.28%
2024-09-11 0 3.600 3.590 3.600 3.550 3.670 14,808,000 53,287,134 3.5985 3.296 3.287 3.296 3.250 3.360 16,172,795 3.2949 -2.96%
2024-09-10 0 3.710 3.700 3.710 3.660 3.720 3,900,000 14,393,925 3.6908 3.397 3.388 3.397 3.351 3.406 4,259,448 3.3793 0.54%
2024-09-09 0 3.690 3.680 3.690 3.630 3.800 21,153,000 77,487,830 3.6632 3.379 3.369 3.379 3.324 3.479 23,102,588 3.3541 -2.89%
2024-09-05 0 3.800 3.780 3.800 3.780 3.830 10,527,000 40,056,136 3.8051 3.479 3.461 3.479 3.461 3.507 11,497,232 3.4840 0.26%
2024-09-04 0 3.790 3.770 3.790 3.690 3.800 8,565,600 32,281,322 3.7687 3.470 3.452 3.470 3.379 3.479 9,355,057 3.4507 1.88%
2024-09-03 0 3.720 3.720 3.740 3.680 3.900 18,025,216 67,123,713 3.7239 3.406 3.406 3.424 3.369 3.571 19,686,529 3.4096 -4.12%
2024-09-02 0 3.880 3.870 3.880 3.770 3.920 6,841,000 26,457,865 3.8675 3.553 3.543 3.553 3.452 3.589 7,471,508 3.5412 2.11%
2024-08-30 0 3.800 3.790 3.800 3.780 3.990 25,505,455 98,200,582 3.8502 3.479 3.470 3.479 3.461 3.653 27,856,191 3.5253 -2.31%
2024-08-29 0 3.890 3.880 3.890 3.820 4.050 14,954,000 58,271,380 3.8967 3.562 3.553 3.562 3.498 3.708 16,332,251 3.5679 -1.77%
2024-08-28 0 3.960 3.960 3.970 3.880 4.000 7,062,144 27,849,493 3.9435 3.626 3.626 3.635 3.553 3.662 7,713,034 3.6107 -0.50%
2024-08-27 0 3.980 3.980 3.990 3.810 4.000 13,001,000 51,300,750 3.9459 3.644 3.644 3.653 3.488 3.662 14,199,251 3.6129 3.92%
2024-08-26 0 3.830 3.820 3.830 3.800 3.860 11,870,000 45,326,160 3.8185 3.507 3.498 3.507 3.479 3.534 12,964,011 3.4963 -0.26%
2024-08-23 0 3.840 3.840 3.860 3.830 3.880 4,322,000 16,644,690 3.8512 3.516 3.516 3.534 3.507 3.553 4,720,342 3.5262 -0.52%
2024-08-22 0 3.860 3.850 3.860 3.800 3.900 8,612,000 33,050,360 3.8377 3.534 3.525 3.534 3.479 3.571 9,405,734 3.5139 -0.26%
2024-08-21 0 3.870 3.860 3.870 3.850 3.940 6,104,000 23,654,545 3.8753 3.543 3.534 3.543 3.525 3.608 6,666,581 3.5482 -1.53%
2024-08-20 0 3.930 3.920 3.930 3.910 4.020 4,193,700 16,531,915 3.9421 3.598 3.589 3.598 3.580 3.681 4,580,217 3.6094 -0.76%
2024-08-19 0 3.960 3.950 3.960 3.870 3.990 9,176,400 36,255,622 3.9510 3.626 3.617 3.626 3.543 3.653 10,022,152 3.6175 2.06%
2024-08-16 0 3.880 3.880 3.890 3.860 3.940 5,924,000 23,078,940 3.8958 3.553 3.553 3.562 3.534 3.608 6,469,992 3.5671 0.26%
2024-08-15 0 3.870 3.850 3.870 3.740 3.870 7,045,299 27,042,534 3.8384 3.543 3.525 3.543 3.424 3.543 7,694,636 3.5145 3.20%
2024-08-14 0 3.750 3.750 3.770 3.750 3.800 2,103,800 7,921,716 3.7654 3.434 3.434 3.452 3.434 3.479 2,297,699 3.4477 -1.06%
2024-08-13 0 3.790 3.780 3.790 3.770 3.810 4,171,600 15,819,264 3.7921 3.470 3.461 3.470 3.452 3.488 4,556,080 3.4721 0.26%
2024-08-12 0 3.780 3.780 3.790 3.730 3.830 11,340,000 42,646,510 3.7607 3.461 3.461 3.470 3.415 3.507 12,385,163 3.4434 0.00%
2024-08-09 0 3.780 3.770 3.780 3.750 3.840 8,162,000 30,841,480 3.7787 3.461 3.452 3.461 3.434 3.516 8,914,259 3.4598 -0.26%
2024-08-08 0 3.790 3.780 3.790 3.730 3.850 9,120,000 34,378,164 3.7695 3.470 3.461 3.470 3.415 3.525 9,960,554 3.4514 -1.30%
2024-08-07 0 3.840 3.830 3.840 3.750 3.840 7,967,000 30,342,505 3.8085 3.516 3.507 3.516 3.434 3.516 8,701,287 3.4871 2.40%
2024-08-06 0 3.750 3.730 3.750 3.690 3.920 18,622,000 69,966,000 3.7572 3.434 3.415 3.434 3.379 3.589 20,338,316 3.4401 -2.34%
2024-08-05 0 3.840 3.840 3.850 3.780 4.100 28,120,109 109,363,153 3.8891 3.516 3.516 3.525 3.461 3.754 30,711,828 3.5609 -7.02%
2024-08-02 0 4.130 4.120 4.130 4.060 4.160 16,529,588 68,068,993 4.1180 3.781 3.772 3.781 3.717 3.809 18,053,054 3.7705 0.49%
2024-08-01 0 4.110 4.110 4.120 4.020 4.130 18,693,277 76,604,075 4.0979 3.763 3.763 3.772 3.681 3.781 20,416,162 3.7521 1.48%
2024-07-31 0 4.050 4.040 4.050 3.990 4.060 12,491,286 50,374,487 4.0328 3.708 3.699 3.708 3.653 3.717 13,642,558 3.6925 1.50%
2024-07-30 0 3.990 3.990 4.010 3.950 4.030 8,279,065 33,057,533 3.9929 3.653 3.653 3.672 3.617 3.690 9,042,114 3.6560 -0.50%
2024-07-29 0 4.010 4.000 4.010 3.900 4.030 12,477,000 49,857,515 3.9960 3.672 3.662 3.672 3.571 3.690 13,626,956 3.6587 3.08%
2024-07-26 0 3.890 3.880 3.890 3.870 3.980 5,879,000 22,937,240 3.9016 3.562 3.553 3.562 3.543 3.644 6,420,844 3.5723 -0.77%
2024-07-25 0 3.920 3.910 3.920 3.890 4.010 9,121,000 35,909,685 3.9370 3.589 3.580 3.589 3.562 3.672 9,961,646 3.6048 -2.24%
2024-07-24 0 4.010 4.000 4.010 3.980 4.040 6,344,300 25,501,626 4.0196 3.672 3.662 3.672 3.644 3.699 6,929,029 3.6804 0.00%
2024-07-23 0 4.010 4.010 4.020 3.860 4.030 18,102,000 72,335,863 3.9960 3.672 3.672 3.681 3.534 3.690 19,770,389 3.6588 3.89%
2024-07-22 0 3.860 3.850 3.860 3.790 3.900 10,115,000 38,751,051 3.8310 3.534 3.525 3.534 3.470 3.571 11,047,259 3.5078 0.00%
2024-07-19 0 3.860 3.850 3.870 3.840 4.020 17,709,675 68,746,986 3.8819 3.534 3.525 3.543 3.516 3.681 19,341,905 3.5543 -3.74%
2024-07-18 0 4.010 4.010 4.020 3.970 4.040 4,374,300 17,593,146 4.0219 3.672 3.672 3.681 3.635 3.699 4,777,462 3.6825 0.00%
2024-07-17 0 4.010 3.990 4.010 3.970 4.040 11,581,000 46,409,830 4.0074 3.672 3.653 3.672 3.635 3.699 12,648,375 3.6692 -0.99%
2024-07-16 0 4.050 4.030 4.050 3.990 4.050 8,837,000 35,629,370 4.0318 3.708 3.690 3.708 3.653 3.708 9,651,471 3.6916 0.25%
2024-07-15 0 4.040 4.040 4.050 3.960 4.070 23,520,000 95,116,285 4.0441 3.699 3.699 3.708 3.626 3.727 25,687,745 3.7028 1.51%
2024-07-12 0 3.980 3.970 3.980 3.920 3.990 9,930,000 39,345,270 3.9623 3.644 3.635 3.644 3.589 3.653 10,845,209 3.6279 2.31%
2024-07-11 0 3.890 3.890 3.900 3.850 3.940 11,285,200 43,854,882 3.8861 3.562 3.562 3.571 3.525 3.608 12,325,312 3.5581 0.26%
2024-07-10 0 3.880 3.870 3.880 3.830 3.910 9,412,000 36,384,198 3.8657 3.553 3.543 3.553 3.507 3.580 10,279,467 3.5395 -0.77%
2024-07-09 0 3.910 3.910 3.930 3.880 3.960 11,339,000 44,544,866 3.9285 3.580 3.580 3.598 3.553 3.626 12,384,071 3.5969 -0.51%
2024-07-08 0 3.930 3.920 3.930 3.840 3.960 14,234,600 55,721,138 3.9145 3.598 3.589 3.598 3.516 3.626 15,546,547 3.5841 1.55%
2024-07-05 0 3.870 3.860 3.870 3.840 4.000 15,386,000 60,174,970 3.9110 3.543 3.534 3.543 3.516 3.662 16,804,066 3.5810 -3.01%
2024-07-04 0 3.990 3.980 3.990 3.970 4.040 10,354,000 41,501,677 4.0083 3.653 3.644 3.653 3.635 3.699 11,308,287 3.6700 0.00%
2024-07-03 0 3.990 3.970 3.990 3.930 4.000 16,571,000 65,780,525 3.9696 3.653 3.635 3.653 3.598 3.662 18,098,283 3.6346 0.76%
2024-07-02 0 3.960 3.940 3.960 3.830 3.970 20,535,800 80,749,782 3.9321 3.626 3.608 3.626 3.507 3.635 22,428,503 3.6003 3.39%
2024-06-28 0 3.830 3.820 3.830 3.710 3.850 9,332,000 35,684,185 3.8239 3.507 3.498 3.507 3.397 3.525 10,192,093 3.5012 1.06%
2024-06-27 0 3.790 3.780 3.790 3.760 3.830 12,667,000 48,068,120 3.7948 3.470 3.461 3.470 3.443 3.507 13,834,467 3.4745 0.00%
2024-06-26 0 3.790 3.790 3.800 3.750 3.860 13,859,734 52,853,848 3.8135 3.470 3.470 3.479 3.434 3.534 15,137,131 3.4917 0.53%
2024-06-25 0 3.770 3.770 3.780 3.690 3.790 19,268,646 72,464,335 3.7607 3.452 3.452 3.461 3.379 3.470 21,044,561 3.4434 1.89%
2024-06-24 0 3.700 3.690 3.700 3.610 3.710 11,642,400 42,663,062 3.6645 3.388 3.379 3.388 3.305 3.397 12,715,434 3.3552 0.82%
2024-06-21 0 3.670 3.670 3.680 3.650 3.710 9,803,400 36,138,297 3.6863 3.360 3.360 3.369 3.342 3.397 10,706,940 3.3752 0.00%
2024-06-20 0 3.670 3.670 3.690 3.660 3.750 10,233,000 37,870,643 3.7008 3.360 3.360 3.379 3.351 3.434 11,176,135 3.3885 0.00%
2024-06-19 0 3.670 3.670 3.680 3.540 3.680 18,079,806 65,899,728 3.6449 3.360 3.360 3.369 3.241 3.369 19,746,150 3.3373 3.97%
2024-06-18 0 3.530 3.520 3.530 3.490 3.550 9,687,418 34,148,672 3.5251 3.232 3.223 3.232 3.195 3.250 10,580,269 3.2276 1.15%
2024-06-17 0 3.490 3.490 3.500 3.480 3.560 9,125,000 32,125,420 3.5206 3.195 3.195 3.205 3.186 3.260 9,966,015 3.2235 -1.13%
2024-06-14 0 3.530 3.530 3.540 3.470 3.560 13,915,536 49,217,243 3.5369 3.232 3.232 3.241 3.177 3.260 15,198,076 3.2384 1.73%
2024-06-13 0 3.470 3.470 3.480 3.440 3.510 11,859,000 41,144,978 3.4695 3.177 3.177 3.186 3.150 3.214 12,951,997 3.1767 -0.57%
2024-06-12 0 3.490 3.480 3.490 3.420 3.520 13,935,600 48,485,810 3.4793 3.195 3.186 3.195 3.131 3.223 15,219,989 3.1857 -0.29%
2024-06-11 0 3.500 3.500 3.510 3.480 3.550 10,193,000 35,805,442 3.5127 3.205 3.205 3.214 3.186 3.250 11,132,448 3.2163 -1.41%
2024-06-07 0 3.550 3.550 3.560 3.500 3.560 6,283,968 22,233,722 3.5382 3.250 3.250 3.260 3.205 3.260 6,863,136 3.2396 1.43%
2024-06-06 0 3.500 3.500 3.510 3.450 3.530 12,268,000 42,729,509 3.4830 3.205 3.205 3.214 3.159 3.232 13,398,693 3.1891 0.57%
2024-06-05 0 3.480 3.470 3.480 3.470 3.600 7,803,000 27,553,037 3.5311 3.186 3.177 3.186 3.177 3.296 8,522,172 3.2331 -2.25%
2024-06-04 0 3.560 3.560 3.570 3.530 3.590 7,008,000 24,973,374 3.5636 3.260 3.260 3.269 3.232 3.287 7,653,900 3.2628 -0.28%
2024-06-03 0 3.570 3.560 3.570 3.550 3.640 9,889,098 35,571,352 3.5970 3.269 3.260 3.269 3.250 3.333 10,800,537 3.2935 -0.83%
2024-05-31 0 3.600 3.600 3.610 3.530 3.670 29,297,000 106,372,135 3.6308 3.296 3.296 3.305 3.232 3.360 31,997,188 3.3244 2.56%
2024-05-30 0 3.510 3.500 3.510 3.480 3.570 22,993,000 81,075,696 3.5261 3.214 3.205 3.214 3.186 3.269 25,112,173 3.2285 1.65%
2024-05-29 0 3.770 3.760 3.770 3.720 3.860 24,581,300 92,861,766 3.7777 3.162 3.153 3.162 3.120 3.237 29,310,158 3.1682 -1.82%
2024-05-28 0 3.840 3.840 3.850 3.840 3.870 10,920,086 42,074,548 3.8530 3.220 3.220 3.229 3.220 3.246 13,020,851 3.2313 0.00%
2024-05-27 0 3.840 3.840 3.850 3.810 3.860 13,881,000 53,256,922 3.8367 3.220 3.220 3.229 3.195 3.237 16,551,375 3.2177 0.26%
2024-05-24 0 3.830 3.830 3.840 3.810 3.890 13,565,000 52,275,607 3.8537 3.212 3.212 3.220 3.195 3.262 16,174,584 3.2320 -0.78%
2024-05-23 0 3.860 3.860 3.870 3.820 3.890 20,189,058 78,039,025 3.8654 3.237 3.237 3.246 3.204 3.262 24,072,953 3.2418 -0.52%
2024-05-22 0 3.880 3.880 3.890 3.810 3.910 15,080,474 58,509,990 3.8799 3.254 3.254 3.262 3.195 3.279 17,981,599 3.2539 1.04%
2024-05-21 0 3.840 3.820 3.840 3.760 3.860 16,985,000 64,896,855 3.8208 3.220 3.204 3.220 3.153 3.237 20,252,510 3.2044 1.32%
2024-05-20 0 3.790 3.770 3.790 3.770 3.810 9,924,000 37,571,910 3.7860 3.179 3.162 3.179 3.162 3.195 11,833,142 3.1751 0.26%
2024-05-17 0 3.780 3.780 3.790 3.730 3.800 9,630,000 36,325,649 3.7721 3.170 3.170 3.179 3.128 3.187 11,482,583 3.1635 0.27%
2024-05-16 0 3.770 3.770 3.780 3.640 3.800 28,790,968 107,286,350 3.7264 3.162 3.162 3.170 3.053 3.187 34,329,666 3.1252 3.01%
2024-05-14 0 3.660 3.660 3.670 3.630 3.720 11,705,000 42,842,455 3.6602 3.070 3.070 3.078 3.044 3.120 13,956,764 3.0697 -0.81%
2024-05-13 0 3.690 3.680 3.690 3.570 3.700 21,756,000 79,584,620 3.6581 3.095 3.086 3.095 2.994 3.103 25,941,337 3.0679 3.07%
2024-05-10 0 3.580 3.580 3.590 3.430 3.600 38,259,100 135,209,784 3.5341 3.002 3.002 3.011 2.877 3.019 45,619,242 2.9639 4.68%
2024-05-09 0 3.420 3.420 3.430 3.390 3.440 9,886,954 33,802,139 3.4189 2.868 2.868 2.877 2.843 2.885 11,788,969 2.8673 0.59%
2024-05-08 0 3.400 3.400 3.410 3.360 3.420 17,251,000 58,616,170 3.3978 2.851 2.851 2.860 2.818 2.868 20,569,682 2.8496 1.19%
2024-05-07 0 3.360 3.360 3.370 3.350 3.380 8,977,000 30,239,177 3.3685 2.818 2.818 2.826 2.810 2.835 10,703,961 2.8250 0.30%
2024-05-06 0 3.350 3.350 3.360 3.330 3.370 11,793,000 39,532,250 3.3522 2.810 2.810 2.818 2.793 2.826 14,061,693 2.8113 1.52%
2024-05-03 0 3.300 3.300 3.310 3.300 3.350 3,113,000 10,338,540 3.3211 2.768 2.768 2.776 2.768 2.810 3,711,867 2.7853 -0.30%
2024-05-02 0 3.310 3.310 3.320 3.310 3.370 1,676,577 5,571,254 3.3230 2.776 2.776 2.784 2.776 2.826 1,999,111 2.7869 -1.49%
2024-04-30 0 3.360 3.360 3.370 3.300 3.380 13,910,000 46,674,255 3.3554 2.818 2.818 2.826 2.768 2.835 16,585,953 2.8141 1.20%
2024-04-29 0 3.320 3.320 3.330 3.190 3.330 28,748,000 94,160,960 3.2754 2.784 2.784 2.793 2.675 2.793 34,278,432 2.7469 0.91%
2024-04-26 0 3.290 3.290 3.300 3.280 3.370 21,155,000 70,274,170 3.3219 2.759 2.759 2.768 2.751 2.826 25,224,719 2.7859 -1.79%
2024-04-25 0 3.350 3.340 3.350 3.340 3.380 9,047,000 30,385,740 3.3587 2.810 2.801 2.810 2.801 2.835 10,787,428 2.8168 0.30%
2024-04-24 0 3.340 3.340 3.350 3.320 3.360 9,173,732 30,648,647 3.3409 2.801 2.801 2.810 2.784 2.818 10,938,540 2.8019 0.00%
2024-04-23 0 3.340 3.340 3.350 3.330 3.360 5,296,887 17,717,110 3.3448 2.801 2.801 2.810 2.793 2.818 6,315,882 2.8052 0.00%
2024-04-22 0 3.340 3.340 3.350 3.330 3.400 11,875,500 40,009,175 3.3691 2.801 2.801 2.810 2.793 2.851 14,160,064 2.8255 -0.30%
2024-04-19 0 3.350 3.340 3.350 3.330 3.350 4,772,000 15,939,600 3.3402 2.810 2.801 2.810 2.793 2.810 5,690,019 2.8013 0.60%
2024-04-18 0 3.330 3.320 3.330 3.290 3.360 10,211,000 34,060,470 3.3357 2.793 2.784 2.793 2.759 2.818 12,175,354 2.7975 1.22%
2024-04-17 0 3.290 3.290 3.300 3.270 3.300 2,601,500 8,561,900 3.2911 2.759 2.759 2.768 2.742 2.768 3,101,967 2.7602 0.61%
2024-04-16 0 3.270 3.270 3.290 3.260 3.320 6,200,664 20,322,627 3.2775 2.742 2.742 2.759 2.734 2.784 7,393,524 2.7487 -0.91%
2024-04-15 0 3.300 3.290 3.300 3.270 3.320 6,472,352 21,333,232 3.2961 2.768 2.759 2.768 2.742 2.784 7,717,479 2.7643 0.61%
2024-04-12 0 3.280 3.280 3.290 3.280 3.320 7,233,304 23,827,663 3.2942 2.751 2.751 2.759 2.751 2.784 8,624,820 2.7627 -0.91%
2024-04-11 0 3.310 3.310 3.320 3.270 3.330 9,890,000 32,734,382 3.3098 2.776 2.776 2.784 2.742 2.793 11,792,601 2.7758 0.00%
2024-04-10 0 3.310 3.310 3.320 3.300 3.350 11,821,000 39,217,305 3.3176 2.776 2.776 2.784 2.768 2.810 14,095,079 2.7823 -0.60%
2024-04-09 0 3.330 3.330 3.350 3.330 3.360 6,288,736 20,997,212 3.3389 2.793 2.793 2.810 2.793 2.818 7,498,539 2.8002 -0.30%
2024-04-08 0 3.340 3.330 3.340 3.300 3.350 8,613,000 28,678,960 3.3297 2.801 2.793 2.801 2.768 2.810 10,269,937 2.7925 2.77%
2024-04-05 0 3.250 3.250 3.270 3.250 3.340 2,873,700 9,406,942 3.2735 2.726 2.726 2.742 2.726 2.801 3,426,532 2.7453 -2.69%
2024-04-03 0 3.340 3.340 3.350 3.320 3.350 4,392,000 14,683,370 3.3432 2.801 2.801 2.810 2.784 2.810 5,236,916 2.8038 0.00%
2024-04-02 0 3.340 3.330 3.340 3.250 3.350 20,362,826 67,641,126 3.3218 2.801 2.793 2.801 2.726 2.810 24,280,150 2.7859 3.09%
2024-03-28 0 3.240 3.240 3.250 3.210 3.310 11,426,000 37,069,614 3.2443 2.717 2.717 2.726 2.692 2.776 13,624,091 2.7209 -1.82%
2024-03-27 0 3.300 3.300 3.310 3.300 3.330 6,547,392 21,687,387 3.3124 2.768 2.768 2.776 2.768 2.793 7,806,955 2.7780 0.30%
2024-03-26 0 3.290 3.290 3.300 3.270 3.320 6,540,000 21,568,120 3.2979 2.759 2.759 2.768 2.742 2.784 7,798,141 2.7658 0.61%
2024-03-25 0 3.270 3.260 3.270 3.230 3.290 5,946,000 19,383,196 3.2599 2.742 2.734 2.742 2.709 2.759 7,089,869 2.7339 0.62%
2024-03-22 0 3.250 3.250 3.270 3.230 3.280 3,720,000 12,079,587 3.2472 2.726 2.726 2.742 2.709 2.751 4,435,640 2.7233 -0.61%
2024-03-21 0 3.270 3.270 3.280 3.250 3.280 6,175,500 20,188,035 3.2691 2.742 2.742 2.751 2.726 2.751 7,363,519 2.7416 0.93%
2024-03-20 0 3.240 3.240 3.250 3.220 3.260 4,599,498 14,902,262 3.2400 2.717 2.717 2.726 2.700 2.734 5,484,332 2.7172 0.62%
2024-03-19 0 3.220 3.220 3.230 3.220 3.260 7,811,671 25,254,644 3.2329 2.700 2.700 2.709 2.700 2.734 9,314,451 2.7113 -0.92%
2024-03-18 0 3.250 3.250 3.260 3.240 3.280 11,051,800 35,957,038 3.2535 2.726 2.726 2.734 2.717 2.751 13,177,904 2.7286 0.00%
2024-03-15 0 3.250 3.250 3.260 3.220 3.260 31,562,100 102,409,355 3.2447 2.726 2.726 2.734 2.700 2.734 37,633,898 2.7212 0.00%
2024-03-14 0 3.250 3.240 3.260 3.240 3.280 4,628,322 15,061,986 3.2543 2.726 2.717 2.734 2.717 2.751 5,518,701 2.7293 0.00%
2024-03-13 0 3.250 3.240 3.250 3.230 3.270 7,408,000 24,029,698 3.2437 2.726 2.717 2.726 2.709 2.742 8,833,123 2.7204 -0.31%
2024-03-12 0 3.260 3.260 3.270 3.240 3.290 14,573,400 47,523,809 3.2610 2.734 2.734 2.742 2.717 2.759 17,376,976 2.7349 -0.61%
2024-03-11 0 3.280 3.280 3.290 3.270 3.300 7,500,000 24,629,008 3.2839 2.751 2.751 2.759 2.742 2.768 8,942,822 2.7541 0.31%
2024-03-08 0 3.270 3.270 3.280 3.240 3.290 9,329,098 30,482,036 3.2674 2.742 2.742 2.751 2.717 2.759 11,123,795 2.7403 1.24%
2024-03-07 0 3.230 3.230 3.240 3.200 3.250 11,556,000 37,340,970 3.2313 2.709 2.709 2.717 2.684 2.726 13,779,100 2.7100 0.94%
2024-03-06 0 3.200 3.200 3.210 3.170 3.220 9,583,000 30,681,802 3.2017 2.684 2.684 2.692 2.659 2.700 11,426,541 2.6851 0.95%
2024-03-05 0 3.170 3.170 3.180 3.170 3.220 8,435,240 26,839,125 3.1818 2.659 2.659 2.667 2.659 2.700 10,057,980 2.6684 0.00%
2024-03-04 0 3.170 3.170 3.180 3.170 3.200 8,350,000 26,503,581 3.1741 2.659 2.659 2.667 2.659 2.684 9,956,342 2.6620 -0.94%
2024-03-01 0 3.200 3.190 3.200 3.160 3.200 7,869,000 25,029,248 3.1807 2.684 2.675 2.684 2.650 2.684 9,382,809 2.6676 1.27%
2024-02-29 0 3.160 3.160 3.170 3.150 3.200 7,201,000 22,839,320 3.1717 2.650 2.650 2.659 2.642 2.684 8,586,301 2.6600 0.00%
2024-02-28 0 3.160 3.150 3.160 3.150 3.210 6,540,700 20,749,180 3.1723 2.650 2.642 2.650 2.642 2.692 7,798,975 2.6605 -1.25%
2024-02-27 0 3.200 3.190 3.200 3.170 3.210 7,163,800 22,866,262 3.1919 2.684 2.675 2.684 2.659 2.692 8,541,945 2.6769 0.00%
2024-02-26 0 3.200 3.190 3.200 3.190 3.250 10,126,803 32,528,487 3.2121 2.684 2.675 2.684 2.675 2.726 12,074,959 2.6939 -1.54%
2024-02-23 0 3.250 3.230 3.250 3.200 3.260 12,333,000 39,986,507 3.2422 2.726 2.709 2.726 2.684 2.734 14,705,576 2.7191 1.56%
2024-02-22 0 3.200 3.190 3.200 3.150 3.200 6,745,445 21,440,337 3.1785 2.684 2.675 2.684 2.642 2.684 8,043,108 2.6657 0.95%
2024-02-21 0 3.170 3.160 3.170 3.140 3.210 15,219,600 48,437,421 3.1826 2.659 2.650 2.659 2.633 2.692 18,147,489 2.6691 0.96%
2024-02-20 0 3.140 3.130 3.140 3.100 3.150 5,774,055 18,093,289 3.1335 2.633 2.625 2.633 2.600 2.642 6,884,846 2.6280 0.64%
2024-02-19 0 3.120 3.110 3.120 3.060 3.120 9,706,000 29,992,721 3.0901 2.617 2.608 2.617 2.566 2.617 11,573,204 2.5916 1.96%
2024-02-16 0 3.060 3.040 3.060 2.990 3.060 2,559,000 7,756,020 3.0309 2.566 2.550 2.566 2.508 2.566 3,051,291 2.5419 3.03%
2024-02-15 0 2.970 2.970 2.980 2.950 2.990 3,082,000 9,148,885 2.9685 2.491 2.491 2.499 2.474 2.508 3,674,904 2.4896 -1.00%
2024-02-14 0 3.000 2.990 3.000 2.960 3.020 2,159,000 6,449,992 2.9875 2.516 2.508 2.516 2.482 2.533 2,574,340 2.5055 -1.32%
2024-02-09 0 3.040 3.020 3.040 2.990 3.060 970,000 2,930,865 3.0215 2.550 2.533 2.550 2.508 2.566 1,156,605 2.5340 -0.65%
2024-02-08 0 3.060 3.060 3.070 3.060 3.100 5,344,000 16,434,779 3.0754 2.566 2.566 2.575 2.566 2.600 6,372,059 2.5792 -0.65%
2024-02-07 0 3.080 3.070 3.080 3.060 3.120 7,975,000 24,522,000 3.0749 2.583 2.575 2.583 2.566 2.617 9,509,200 2.5788 -0.32%
2024-02-06 0 3.090 3.090 3.100 3.040 3.100 19,179,900 59,006,051 3.0765 2.591 2.591 2.600 2.550 2.600 22,869,657 2.5801 1.64%
2024-02-05 0 3.040 3.040 3.050 3.010 3.060 10,403,200 31,570,795 3.0347 2.550 2.550 2.558 2.524 2.566 12,404,528 2.5451 0.00%
2024-02-02 0 3.040 3.030 3.040 3.010 3.060 6,855,200 20,812,278 3.0360 2.550 2.541 2.550 2.524 2.566 8,173,978 2.5462 0.00%
2024-02-01 0 3.040 3.030 3.040 3.020 3.060 4,275,000 12,972,885 3.0346 2.550 2.541 2.550 2.533 2.566 5,097,408 2.5450 0.00%
2024-01-31 0 3.040 3.030 3.040 3.020 3.060 6,862,000 20,838,150 3.0367 2.550 2.541 2.550 2.533 2.566 8,182,086 2.5468 -0.33%
2024-01-30 0 3.050 3.040 3.050 3.040 3.080 12,034,000 36,781,821 3.0565 2.558 2.550 2.558 2.550 2.583 14,349,056 2.5634 -0.33%
2024-01-29 0 3.060 3.060 3.070 3.050 3.090 9,581,000 29,417,000 3.0703 2.566 2.566 2.575 2.558 2.591 11,424,157 2.5750 0.99%
2024-01-26 0 3.030 3.030 3.040 3.020 3.060 8,541,000 25,944,960 3.0377 2.541 2.541 2.550 2.533 2.566 10,184,085 2.5476 0.00%
2024-01-25 0 3.030 3.020 3.030 2.960 3.040 8,799,123 26,487,815 3.0103 2.541 2.533 2.541 2.482 2.550 10,491,865 2.5246 2.02%
2024-01-24 0 2.970 2.970 2.980 2.900 2.990 10,244,214 30,093,838 2.9376 2.491 2.491 2.499 2.432 2.508 12,214,957 2.4637 3.12%
2024-01-23 0 2.880 2.880 2.890 2.840 2.900 5,982,800 17,170,612 2.8700 2.415 2.415 2.424 2.382 2.432 7,133,749 2.4070 1.41%
2024-01-22 0 2.840 2.840 2.850 2.830 2.910 12,595,000 36,015,660 2.8595 2.382 2.382 2.390 2.373 2.441 15,017,979 2.3982 -1.39%
2024-01-19 0 2.880 2.880 2.890 2.870 2.940 13,209,788 38,233,063 2.8943 2.415 2.415 2.424 2.407 2.466 15,751,037 2.4273 -1.03%
2024-01-18 0 2.910 2.910 2.920 2.890 2.930 7,428,936 21,624,624 2.9109 2.441 2.441 2.449 2.424 2.457 8,858,087 2.4412 0.34%
2024-01-17 0 2.900 2.890 2.900 2.870 3.000 17,484,434 51,349,381 2.9369 2.432 2.424 2.432 2.407 2.516 20,848,024 2.4630 -3.33%
2024-01-16 0 3.000 2.990 3.000 2.980 3.040 5,828,000 17,522,280 3.0066 2.516 2.508 2.516 2.499 2.550 6,949,169 2.5215 -0.33%
2024-01-15 0 3.010 3.010 3.020 3.000 3.030 2,242,000 6,748,720 3.0101 2.524 2.524 2.533 2.516 2.541 2,673,308 2.5245 0.33%
2024-01-12 0 3.000 3.000 3.010 3.000 3.030 2,109,000 6,359,000 3.0152 2.516 2.516 2.524 2.516 2.541 2,514,721 2.5287 0.00%
2024-01-11 0 3.000 3.000 3.010 2.980 3.020 2,539,000 7,637,802 3.0082 2.516 2.516 2.524 2.499 2.533 3,027,443 2.5229 0.67%
2024-01-10 0 2.980 2.970 2.980 2.960 3.020 4,291,400 12,842,053 2.9925 2.499 2.491 2.499 2.482 2.533 5,116,963 2.5097 -0.67%
2024-01-09 0 3.000 3.000 3.010 2.990 3.020 5,836,000 17,532,153 3.0041 2.516 2.516 2.524 2.508 2.533 6,958,708 2.5195 -0.66%
2024-01-08 0 3.020 3.010 3.020 3.000 3.060 5,470,400 16,520,118 3.0199 2.533 2.524 2.533 2.516 2.566 6,522,775 2.5327 -0.98%
2024-01-05 0 3.050 3.050 3.060 3.020 3.080 11,556,000 35,299,250 3.0546 2.558 2.558 2.566 2.533 2.583 13,779,100 2.5618 0.66%
2024-01-04 0 3.030 3.020 3.030 3.010 3.040 3,786,800 11,443,208 3.0219 2.541 2.533 2.541 2.524 2.550 4,515,290 2.5343 0.00%
2024-01-03 0 3.030 3.020 3.030 3.010 3.040 3,139,000 9,491,925 3.0239 2.541 2.533 2.541 2.524 2.550 3,742,869 2.5360 -0.33%
2024-01-02 0 3.040 3.030 3.040 2.990 3.050 7,650,716 23,131,624 3.0235 2.550 2.541 2.550 2.508 2.558 9,122,532 2.5357 0.33%
2023-12-29 0 3.030 3.020 3.030 3.000 3.030 2,457,000 7,417,710 3.0190 2.541 2.533 2.541 2.516 2.541 2,929,668 2.5319 0.33%
2023-12-28 0 3.020 3.010 3.020 2.980 3.020 4,417,000 13,253,267 3.0005 2.533 2.524 2.533 2.499 2.533 5,266,726 2.5164 1.00%
2023-12-27 0 2.990 2.980 2.990 2.950 3.000 3,700,000 11,003,150 2.9738 2.508 2.499 2.508 2.474 2.516 4,411,792 2.4940 0.67%
2023-12-22 0 2.970 2.960 2.970 2.950 2.990 3,195,840 9,488,680 2.9691 2.491 2.482 2.491 2.474 2.508 3,810,644 2.4900 -0.34%
2023-12-21 0 2.980 2.970 2.980 2.930 2.990 2,825,000 8,372,880 2.9639 2.499 2.491 2.499 2.457 2.508 3,368,463 2.4857 1.02%
2023-12-20 0 2.950 2.950 2.960 2.940 2.990 5,073,164 15,028,040 2.9623 2.474 2.474 2.482 2.466 2.508 6,049,120 2.4843 0.00%
2023-12-19 0 2.950 2.940 2.950 2.940 2.970 3,950,000 11,656,222 2.9509 2.474 2.466 2.474 2.466 2.491 4,709,886 2.4748 -0.67%
2023-12-18 0 2.970 2.960 2.970 2.950 2.980 7,244,000 21,462,256 2.9628 2.491 2.482 2.491 2.474 2.499 8,637,573 2.4848 0.34%
2023-12-15 0 2.960 2.950 2.960 2.940 3.020 23,575,000 70,023,415 2.9702 2.482 2.474 2.482 2.466 2.533 28,110,270 2.4910 -0.34%
2023-12-14 0 2.970 2.960 2.970 2.950 3.010 8,019,000 23,838,538 2.9728 2.491 2.482 2.491 2.474 2.524 9,561,665 2.4931 -0.34%
2023-12-13 0 2.980 2.970 2.980 2.970 3.000 3,948,600 11,770,588 2.9810 2.499 2.491 2.499 2.491 2.516 4,708,217 2.5000 -0.67%
2023-12-12 0 3.000 2.980 3.000 2.940 3.010 6,031,000 18,013,340 2.9868 2.516 2.499 2.516 2.466 2.524 7,191,221 2.5049 1.35%
2023-12-11 0 2.960 2.950 2.960 2.920 2.980 4,989,000 14,683,522 2.9432 2.482 2.474 2.482 2.449 2.499 5,948,765 2.4683 -0.67%
2023-12-08 0 2.980 2.970 2.980 2.920 2.980 8,090,000 24,041,560 2.9718 2.499 2.491 2.499 2.449 2.499 9,646,324 2.4923 0.68%
2023-12-07 0 2.960 2.940 2.960 2.900 2.960 6,882,400 20,206,858 2.9360 2.482 2.466 2.482 2.432 2.482 8,206,410 2.4623 0.34%
2023-12-06 0 2.950 2.940 2.950 2.870 2.960 14,574,000 42,725,760 2.9316 2.474 2.466 2.474 2.407 2.482 17,377,691 2.4587 1.72%
2023-12-05 0 2.900 2.900 2.910 2.880 2.910 11,318,000 32,787,100 2.8969 2.432 2.432 2.441 2.415 2.441 13,495,314 2.4295 -0.34%
2023-12-04 0 2.910 2.890 2.910 2.890 2.940 8,394,000 24,504,972 2.9193 2.441 2.424 2.441 2.424 2.466 10,008,806 2.4483 0.00%
2023-12-01 0 2.910 2.910 2.930 2.880 2.950 9,299,000 27,165,820 2.9214 2.441 2.441 2.457 2.415 2.474 11,087,907 2.4500 0.69%
2023-11-30 0 2.890 2.880 2.890 2.850 2.900 5,759,924 16,610,956 2.8839 2.424 2.415 2.424 2.390 2.432 6,867,996 2.4186 0.70%
2023-11-29 0 2.870 2.850 2.870 2.850 2.900 5,748,600 16,490,256 2.8686 2.407 2.390 2.407 2.390 2.432 6,854,494 2.4058 -1.03%
2023-11-28 0 2.900 2.890 2.900 2.880 2.910 3,749,911 10,854,981 2.8947 2.432 2.424 2.432 2.415 2.441 4,471,305 2.4277 0.00%
2023-11-27 0 2.900 2.890 2.900 2.880 2.920 3,989,200 11,524,210 2.8889 2.432 2.424 2.432 2.415 2.449 4,756,627 2.4228 -0.34%
2023-11-24 0 2.910 2.900 2.910 2.890 2.920 2,124,000 6,170,802 2.9053 2.441 2.432 2.441 2.424 2.449 2,532,607 2.4365 0.00%
2023-11-23 0 2.910 2.900 2.910 2.880 2.910 3,966,000 11,477,720 2.8940 2.441 2.432 2.441 2.415 2.441 4,728,964 2.4271 0.34%
2023-11-22 0 2.900 2.890 2.900 2.880 2.900 3,669,600 10,610,679 2.8915 2.432 2.424 2.432 2.415 2.432 4,375,544 2.4250 0.00%
2023-11-21 0 2.900 2.890 2.900 2.890 2.930 5,087,100 14,800,503 2.9094 2.432 2.424 2.432 2.424 2.457 6,065,737 2.4400 0.35%
2023-11-20 0 2.890 2.880 2.890 2.880 2.920 8,068,000 23,364,275 2.8959 2.424 2.415 2.424 2.415 2.449 9,620,091 2.4287 -0.69%
2023-11-17 0 2.910 2.900 2.910 2.890 2.920 4,190,231 12,187,724 2.9086 2.441 2.432 2.441 2.424 2.449 4,996,332 2.4393 -0.68%
2023-11-16 0 2.930 2.910 2.930 2.910 2.940 1,779,940 5,201,110 2.9221 2.457 2.441 2.457 2.441 2.466 2,122,358 2.4506 -0.34%
2023-11-15 0 2.940 2.940 2.950 2.900 2.960 6,374,424 18,700,635 2.9337 2.466 2.466 2.474 2.432 2.482 7,600,712 2.4604 2.08%
2023-11-14 0 2.880 2.870 2.880 2.860 2.900 5,393,194 15,523,577 2.8784 2.415 2.407 2.415 2.399 2.432 6,430,716 2.4140 -0.35%
2023-11-13 0 2.890 2.860 2.890 2.850 2.890 5,530,200 15,842,274 2.8647 2.424 2.399 2.424 2.390 2.424 6,594,079 2.4025 0.35%
2023-11-10 0 2.880 2.880 2.890 2.850 2.900 3,927,378 11,311,148 2.8801 2.415 2.415 2.424 2.390 2.432 4,682,912 2.4154 0.70%
2023-11-09 0 2.860 2.860 2.880 2.860 2.900 5,649,400 16,239,845 2.8746 2.399 2.399 2.415 2.399 2.432 6,736,210 2.4108 -1.04%
2023-11-08 0 2.890 2.890 2.900 2.880 2.900 5,169,222 14,936,479 2.8895 2.424 2.424 2.432 2.415 2.432 6,163,657 2.4233 -0.34%
2023-11-07 0 2.900 2.890 2.900 2.880 2.950 10,424,338 30,307,343 2.9074 2.432 2.424 2.432 2.415 2.474 12,429,733 2.4383 -1.36%
2023-11-06 0 2.940 2.930 2.940 2.930 3.000 15,758,025 46,645,681 2.9601 2.466 2.457 2.466 2.457 2.516 18,789,495 2.4825 -1.34%
2023-11-03 0 2.980 2.970 2.980 2.960 2.990 4,472,000 13,315,157 2.9775 2.499 2.491 2.499 2.482 2.508 5,332,307 2.4971 0.34%
2023-11-02 0 2.970 2.960 2.970 2.940 2.980 5,497,000 16,238,213 2.9540 2.491 2.482 2.491 2.466 2.499 6,554,492 2.4774 1.02%
2023-11-01 0 2.940 2.930 2.940 2.930 2.960 5,294,483 15,591,874 2.9449 2.466 2.457 2.466 2.457 2.482 6,313,016 2.4698 -0.68%
2023-10-31 0 2.960 2.950 2.960 2.930 2.970 6,769,000 19,969,589 2.9502 2.482 2.474 2.482 2.457 2.491 8,071,195 2.4742 0.34%
2023-10-30 0 2.950 2.930 2.950 2.920 3.010 9,767,000 28,786,934 2.9474 2.474 2.457 2.474 2.449 2.524 11,645,939 2.4718 -1.99%
2023-10-27 0 3.010 3.010 3.020 2.950 3.040 9,851,890 29,521,581 2.9965 2.524 2.524 2.533 2.474 2.550 11,747,160 2.5131 1.35%
2023-10-26 0 2.970 2.960 2.970 2.940 2.990 5,040,400 14,984,172 2.9728 2.491 2.482 2.491 2.466 2.508 6,010,053 2.4932 0.34%
2023-10-25 0 2.960 2.950 2.960 2.950 3.000 5,446,236 16,158,863 2.9670 2.482 2.474 2.482 2.474 2.516 6,493,962 2.4883 0.00%
2023-10-24 0 2.960 2.950 2.960 2.940 2.990 7,865,000 23,325,320 2.9657 2.482 2.474 2.482 2.466 2.508 9,378,039 2.4872 -0.67%
2023-10-20 0 2.980 2.970 2.980 2.960 3.020 9,471,000 28,253,298 2.9831 2.499 2.491 2.499 2.482 2.533 11,292,995 2.5018 -0.67%
2023-10-19 0 3.000 2.990 3.000 2.990 3.050 14,286,000 43,130,539 3.0191 2.516 2.508 2.516 2.508 2.558 17,034,287 2.5320 -2.28%
2023-10-18 0 3.070 3.060 3.070 3.010 3.070 34,626,292 105,911,552 3.0587 2.575 2.566 2.575 2.524 2.575 41,287,568 2.5652 1.66%
2023-10-17 0 3.020 3.020 3.030 2.990 3.050 10,423,000 31,484,566 3.0207 2.533 2.533 2.541 2.508 2.558 12,428,137 2.5333 1.00%
2023-10-16 0 2.990 2.990 3.000 2.980 3.020 11,197,068 33,578,982 2.9989 2.508 2.508 2.516 2.499 2.533 13,351,118 2.5151 -0.66%
2023-10-13 0 3.010 3.000 3.010 2.950 3.020 18,498,000 55,433,270 2.9967 2.524 2.516 2.524 2.474 2.533 22,056,576 2.5132 0.67%
2023-10-12 0 2.990 2.980 2.990 2.900 3.010 32,450,000 96,440,583 2.9720 2.508 2.499 2.508 2.432 2.524 38,692,609 2.4925 3.46%
2023-10-11 0 2.890 2.890 2.910 2.850 2.930 12,873,134 37,212,464 2.8907 2.424 2.424 2.441 2.390 2.457 15,349,619 2.4243 1.05%
2023-10-10 0 2.860 2.850 2.860 2.810 2.870 12,497,984 35,466,690 2.8378 2.399 2.390 2.399 2.357 2.407 14,902,299 2.3799 1.78%
2023-10-09 0 2.810 2.800 2.810 2.770 2.850 16,198,400 45,687,251 2.8205 2.357 2.348 2.357 2.323 2.390 19,314,587 2.3654 1.08%
2023-10-06 0 2.780 2.770 2.780 2.730 2.800 3,786,014 10,491,067 2.7710 2.331 2.323 2.331 2.290 2.348 4,514,353 2.3239 2.58%
2023-10-05 0 2.710 2.710 2.720 2.710 2.750 2,600,916 7,078,788 2.7217 2.273 2.273 2.281 2.273 2.306 3,101,270 2.2825 -0.37%
2023-10-04 0 2.720 2.720 2.730 2.700 2.740 5,417,400 14,734,052 2.7198 2.281 2.281 2.290 2.264 2.298 6,459,579 2.2810 -0.73%
2023-10-03 0 2.740 2.740 2.750 2.690 2.890 8,971,644 24,659,462 2.7486 2.298 2.298 2.306 2.256 2.424 10,697,575 2.3051 -5.19%
2023-09-29 0 2.890 2.890 2.900 2.880 2.940 2,765,000 8,010,300 2.8970 2.424 2.424 2.432 2.415 2.466 3,296,920 2.4296 -1.37%
2023-09-28 0 2.930 2.910 2.930 2.910 2.930 6,572,600 19,199,077 2.9211 2.457 2.441 2.457 2.441 2.457 7,837,012 2.4498 0.69%
2023-09-27 0 2.910 2.900 2.910 2.890 2.940 8,157,632 23,778,637 2.9149 2.441 2.432 2.441 2.424 2.466 9,726,967 2.4446 0.00%
2023-09-26 0 2.910 2.900 2.910 2.900 2.950 13,774,000 40,348,317 2.9293 2.441 2.432 2.441 2.432 2.474 16,423,790 2.4567 -0.68%
2023-09-25 0 2.930 2.920 2.930 2.890 2.940 14,436,000 42,161,780 2.9206 2.457 2.449 2.457 2.424 2.466 17,213,143 2.4494 0.00%
2023-09-22 0 2.930 2.920 2.930 2.850 2.930 15,769,400 45,672,707 2.8963 2.457 2.449 2.457 2.390 2.457 18,803,058 2.4290 1.74%
2023-09-21 0 2.880 2.880 2.890 2.860 2.910 7,457,000 21,535,150 2.8879 2.415 2.415 2.424 2.399 2.441 8,891,550 2.4220 0.00%
2023-09-20 0 2.880 2.870 2.880 2.870 2.900 4,422,000 12,748,690 2.8830 2.415 2.407 2.415 2.407 2.432 5,272,688 2.4179 -0.35%
2023-09-19 0 2.890 2.880 2.890 2.860 2.900 10,677,600 30,764,054 2.8812 2.424 2.415 2.424 2.399 2.432 12,731,716 2.4163 0.70%
2023-09-18 0 2.870 2.860 2.870 2.830 2.870 11,200,000 32,084,007 2.8646 2.407 2.399 2.407 2.373 2.407 13,354,614 2.4025 0.00%
2023-09-15 0 2.870 2.860 2.870 2.830 2.880 15,712,000 45,028,420 2.8659 2.407 2.399 2.407 2.373 2.415 18,734,615 2.4035 1.06%
2023-09-14 0 2.840 2.830 2.840 2.800 2.840 6,609,000 18,657,330 2.8230 2.382 2.373 2.382 2.348 2.382 7,880,415 2.3676 1.07%
2023-09-13 0 2.810 2.810 2.820 2.800 2.830 6,083,000 17,140,917 2.8178 2.357 2.357 2.365 2.348 2.373 7,253,225 2.3632 0.00%
2023-09-12 0 2.810 2.800 2.810 2.790 2.820 5,435,494 15,258,118 2.8071 2.357 2.348 2.357 2.340 2.365 6,481,154 2.3542 -0.35%
2023-09-11 0 2.820 2.820 2.830 2.800 2.840 7,810,980 22,035,681 2.8211 2.365 2.365 2.373 2.348 2.382 9,313,627 2.3660 0.36%
2023-09-07 0 2.810 2.790 2.810 2.790 2.830 5,924,092 16,639,478 2.8088 2.357 2.340 2.357 2.340 2.373 7,063,747 2.3556 -0.35%
2023-09-06 0 2.820 2.810 2.820 2.800 2.820 2,980,196 8,372,990 2.8095 2.365 2.357 2.365 2.348 2.365 3,553,515 2.3563 0.00%
2023-09-05 0 2.820 2.800 2.820 2.800 2.860 6,889,000 19,427,050 2.8200 2.365 2.348 2.365 2.348 2.399 8,214,280 2.3650 -1.05%
2023-09-04 0 2.850 2.850 2.870 2.770 2.870 19,155,198 54,523,792 2.8464 2.390 2.390 2.407 2.323 2.407 22,840,203 2.3872 2.89%
2023-08-31 0 2.770 2.760 2.770 2.750 2.790 17,302,000 47,883,640 2.7675 2.323 2.315 2.323 2.306 2.340 20,630,494 2.3210 0.36%
2023-08-30 0 2.760 2.750 2.760 2.750 2.790 3,839,600 10,627,491 2.7679 2.315 2.306 2.315 2.306 2.340 4,578,248 2.3213 -0.72%
2023-08-29 0 2.780 2.770 2.780 2.730 2.780 8,795,688 24,321,993 2.7652 2.331 2.323 2.331 2.290 2.331 10,487,769 2.3191 1.83%
2023-08-28 0 2.730 2.730 2.740 2.720 2.820 10,802,000 29,786,160 2.7575 2.290 2.290 2.298 2.281 2.365 12,880,048 2.3126 0.00%
2023-08-25 0 2.730 2.710 2.730 2.700 2.740 4,445,000 12,111,410 2.7247 2.290 2.273 2.290 2.264 2.298 5,300,112 2.2851 1.11%
2023-08-24 0 2.700 2.700 2.710 2.670 2.710 3,852,000 10,374,910 2.6934 2.264 2.264 2.273 2.239 2.273 4,593,033 2.2588 0.37%
2023-08-23 0 2.690 2.680 2.690 2.680 2.710 3,787,000 10,220,500 2.6988 2.256 2.248 2.256 2.248 2.273 4,515,529 2.2634 0.00%
2023-08-22 0 2.690 2.670 2.690 2.660 2.700 7,489,348 20,063,415 2.6789 2.256 2.239 2.256 2.231 2.264 8,930,121 2.2467 1.13%
2023-08-21 0 2.660 2.660 2.670 2.660 2.700 8,897,400 23,816,723 2.6768 2.231 2.231 2.239 2.231 2.264 10,609,048 2.2449 -1.85%
2023-08-18 0 2.710 2.700 2.710 2.690 2.750 6,186,200 16,801,792 2.7160 2.273 2.264 2.273 2.256 2.306 7,376,278 2.2778 -0.73%
2023-08-17 0 2.730 2.710 2.730 2.680 2.730 6,235,000 16,843,180 2.7014 2.290 2.273 2.290 2.248 2.290 7,434,466 2.2656 0.00%
2023-08-16 0 2.730 2.710 2.730 2.700 2.730 6,249,300 16,936,821 2.7102 2.290 2.273 2.290 2.264 2.290 7,451,517 2.2729 0.00%
2023-08-15 0 2.730 2.720 2.730 2.720 2.750 6,887,900 18,844,236 2.7358 2.290 2.281 2.290 2.281 2.306 8,212,968 2.2944 0.00%
2023-08-14 0 2.730 2.730 2.740 2.730 2.790 7,986,900 21,916,335 2.7440 2.290 2.290 2.298 2.290 2.340 9,523,390 2.3013 -2.50%
2023-08-11 0 2.800 2.790 2.800 2.770 2.820 12,486,000 34,860,760 2.7920 2.348 2.340 2.348 2.323 2.365 14,888,010 2.3415 -0.36%
2023-08-10 0 2.810 2.800 2.810 2.800 2.820 3,111,500 8,739,572 2.8088 2.357 2.348 2.357 2.348 2.365 3,710,079 2.3556 -0.35%
2023-08-09 0 2.820 2.810 2.820 2.810 2.840 3,111,246 8,785,635 2.8238 2.365 2.357 2.365 2.357 2.382 3,709,776 2.3682 0.00%
2023-08-08 0 2.820 2.810 2.820 2.800 2.830 3,020,103 8,499,810 2.8144 2.365 2.357 2.365 2.348 2.373 3,601,099 2.3603 -0.35%
2023-08-07 0 2.830 2.820 2.830 2.820 2.850 3,647,000 10,322,430 2.8304 2.373 2.365 2.373 2.365 2.390 4,348,596 2.3737 -0.35%
2023-08-04 0 2.840 2.830 2.840 2.820 2.890 5,162,103 14,746,362 2.8567 2.382 2.373 2.382 2.365 2.424 6,155,169 2.3958 -0.35%
2023-08-03 0 2.850 2.840 2.860 2.810 2.870 7,313,500 20,793,380 2.8432 2.390 2.382 2.399 2.357 2.407 8,720,444 2.3844 0.71%
2023-08-02 0 2.830 2.820 2.830 2.810 2.850 5,936,030 16,760,732 2.8236 2.373 2.365 2.373 2.357 2.390 7,077,981 2.3680 -0.70%
2023-08-01 0 2.850 2.840 2.850 2.830 2.890 6,784,600 19,339,590 2.8505 2.390 2.382 2.390 2.373 2.424 8,089,796 2.3906 -1.04%
2023-07-31 0 2.880 2.870 2.880 2.850 2.890 8,384,800 24,088,222 2.8728 2.415 2.407 2.415 2.390 2.424 9,997,836 2.4093 1.41%
2023-07-28 0 2.840 2.840 2.850 2.780 2.860 7,845,321 22,167,285 2.8255 2.382 2.382 2.390 2.331 2.399 9,354,574 2.3697 1.07%
2023-07-27 0 2.810 2.800 2.810 2.770 2.830 6,515,748 18,279,861 2.8055 2.357 2.348 2.357 2.323 2.373 7,769,223 2.3529 1.44%
2023-07-26 0 2.770 2.760 2.770 2.760 2.800 3,278,600 9,096,903 2.7746 2.323 2.315 2.323 2.315 2.348 3,909,325 2.3270 -0.72%
2023-07-25 0 2.790 2.790 2.800 2.750 2.800 5,950,300 16,520,494 2.7764 2.340 2.340 2.348 2.306 2.348 7,094,996 2.3285 2.20%
2023-07-24 0 2.730 2.720 2.730 2.720 2.750 3,671,396 10,028,502 2.7315 2.290 2.281 2.290 2.281 2.306 4,377,685 2.2908 -0.36%
2023-07-21 0 2.740 2.730 2.740 2.710 2.740 2,128,000 5,815,350 2.7328 2.298 2.290 2.298 2.273 2.298 2,537,377 2.2919 0.37%
2023-07-20 0 2.730 2.720 2.730 2.720 2.750 2,516,000 6,883,940 2.7361 2.290 2.281 2.290 2.281 2.306 3,000,019 2.2946 0.00%
2023-07-19 0 2.730 2.720 2.730 2.700 2.730 4,058,700 11,023,731 2.7161 2.290 2.281 2.290 2.264 2.290 4,839,497 2.2779 0.37%
2023-07-18 0 2.720 2.710 2.720 2.700 2.750 6,394,218 17,377,160 2.7176 2.281 2.273 2.281 2.264 2.306 7,624,314 2.2792 -0.73%
2023-07-14 0 2.740 2.740 2.750 2.730 2.780 3,309,060 9,101,272 2.7504 2.298 2.298 2.306 2.290 2.331 3,945,645 2.3067 -0.36%
2023-07-13 0 2.750 2.740 2.750 2.720 2.750 4,944,000 13,542,800 2.7392 2.306 2.298 2.306 2.281 2.306 5,895,108 2.2973 1.48%
2023-07-12 0 2.710 2.710 2.720 2.700 2.740 3,724,000 10,129,530 2.7201 2.273 2.273 2.281 2.264 2.298 4,440,409 2.2812 0.00%
2023-07-11 0 2.710 2.710 2.720 2.690 2.730 5,482,200 14,836,822 2.7064 2.273 2.273 2.281 2.256 2.290 6,536,845 2.2697 0.37%
2023-07-10 0 2.700 2.700 2.710 2.690 2.720 5,375,844 14,524,240 2.7018 2.264 2.264 2.273 2.256 2.281 6,410,029 2.2659 0.00%
2023-07-07 0 2.700 2.690 2.700 2.690 2.740 9,853,043 26,696,436 2.7095 2.264 2.256 2.264 2.256 2.298 11,748,534 2.2723 -1.10%
2023-07-06 0 2.730 2.720 2.730 2.720 2.790 8,066,000 22,167,318 2.7482 2.290 2.281 2.290 2.281 2.340 9,617,707 2.3048 -1.44%
2023-07-05 0 2.770 2.760 2.770 2.760 2.810 4,365,606 12,125,217 2.7774 2.323 2.315 2.323 2.315 2.357 5,205,445 2.3293 -1.07%
2023-07-04 0 2.800 2.800 2.810 2.780 2.820 8,313,000 23,278,350 2.8002 2.348 2.348 2.357 2.331 2.365 9,912,224 2.3484 -0.36%
2023-07-03 0 2.810 2.800 2.810 2.780 2.820 10,928,000 30,624,575 2.8024 2.357 2.348 2.357 2.331 2.365 13,030,287 2.3503 1.44%
2023-06-30 0 2.770 2.760 2.770 2.730 2.770 5,442,848 15,025,180 2.7605 2.323 2.315 2.323 2.290 2.323 6,489,923 2.3152 1.09%
2023-06-29 0 2.740 2.730 2.740 2.730 2.760 2,137,948 5,852,345 2.7374 2.298 2.290 2.298 2.290 2.315 2,549,238 2.2957 -0.36%
2023-06-28 0 2.750 2.750 2.760 2.740 2.770 2,329,992 6,415,188 2.7533 2.306 2.306 2.315 2.298 2.323 2,778,227 2.3091 0.00%
2023-06-27 0 2.750 2.750 2.760 2.690 2.760 6,022,100 16,459,655 2.7332 2.306 2.306 2.315 2.256 2.315 7,180,609 2.2922 2.61%
2023-06-26 0 2.680 2.680 2.690 2.680 2.710 5,031,000 13,544,090 2.6921 2.248 2.248 2.256 2.248 2.273 5,998,845 2.2578 0.75%
2023-06-23 0 2.660 2.660 2.670 2.660 2.750 2,860,933 7,656,535 2.6762 2.231 2.231 2.239 2.231 2.306 3,411,309 2.2445 -2.92%
2023-06-21 0 2.740 2.730 2.740 2.720 2.760 2,523,200 6,903,888 2.7362 2.298 2.290 2.298 2.281 2.315 3,008,604 2.2947 0.00%
2023-06-20 0 2.740 2.730 2.740 2.740 2.790 4,259,006 11,724,412 2.7529 2.298 2.290 2.298 2.298 2.340 5,078,338 2.3087 -1.44%
2023-06-19 0 2.780 2.770 2.780 2.760 2.810 1,922,000 5,325,260 2.7707 2.331 2.323 2.331 2.315 2.357 2,291,747 2.3237 -0.36%
2023-06-16 0 2.790 2.790 2.800 2.780 2.810 19,344,400 53,974,353 2.7902 2.340 2.340 2.348 2.331 2.357 23,065,803 2.3400 1.09%
2023-06-15 0 2.760 2.760 2.770 2.740 2.790 7,688,000 21,259,733 2.7653 2.315 2.315 2.323 2.298 2.340 9,166,988 2.3192 0.73%
2023-06-14 0 2.740 2.740 2.750 2.740 2.780 6,869,000 18,901,840 2.7518 2.298 2.298 2.306 2.298 2.331 8,190,432 2.3078 -1.79%
2023-06-13 0 2.790 2.790 2.800 2.770 2.800 5,518,000 15,385,420 2.7882 2.340 2.340 2.348 2.323 2.348 6,579,532 2.3384 0.00%
2023-06-12 0 2.790 2.780 2.790 2.780 2.820 6,472,000 18,088,748 2.7949 2.340 2.331 2.340 2.331 2.365 7,717,059 2.3440 -0.71%
2023-06-09 0 2.810 2.810 2.820 2.800 2.830 3,742,800 10,527,960 2.8129 2.357 2.357 2.365 2.348 2.373 4,462,826 2.3590 0.00%
2023-06-08 0 2.810 2.800 2.810 2.760 2.810 5,942,873 16,597,579 2.7929 2.357 2.348 2.357 2.315 2.357 7,086,141 2.3423 1.44%
2023-06-07 0 2.770 2.770 2.780 2.760 2.790 6,359,800 17,636,369 2.7731 2.323 2.323 2.331 2.315 2.340 7,583,274 2.3257 -0.36%
2023-06-06 0 2.780 2.760 2.780 2.740 2.810 11,635,938 32,387,593 2.7834 2.331 2.315 2.331 2.298 2.357 13,874,416 2.3343 0.72%
2023-06-05 0 2.760 2.750 2.760 2.730 2.770 9,166,800 25,233,793 2.7527 2.315 2.306 2.315 2.290 2.323 10,930,274 2.3086 1.10%
2023-06-02 0 2.730 2.720 2.730 2.680 2.740 7,672,000 20,875,002 2.7209 2.290 2.281 2.290 2.248 2.298 9,147,910 2.2819 1.49%
2023-06-01 0 2.690 2.680 2.690 2.680 2.710 7,822,000 21,093,730 2.6967 2.256 2.248 2.256 2.248 2.273 9,326,767 2.2616 -0.37%
2023-05-31 0 2.700 2.690 2.700 2.670 2.710 22,147,000 59,576,460 2.6900 2.264 2.256 2.264 2.239 2.273 26,407,556 2.2560 -0.37%
2023-05-30 0 2.710 2.700 2.710 2.690 2.740 19,234,800 52,128,085 2.7101 2.273 2.264 2.273 2.256 2.298 22,935,118 2.2729 14.47%
2023-05-29 0 2.970 2.960 2.970 2.950 3.010 30,550,000 90,969,935 2.9777 1.986 1.979 1.986 1.972 2.012 45,696,731 1.9907 -0.34%
2023-05-25 0 2.980 2.980 3.000 2.980 3.040 23,765,800 71,245,745 2.9978 1.992 1.992 2.006 1.992 2.032 35,548,915 2.0042 -1.97%
2023-05-24 0 3.040 3.030 3.040 3.010 3.060 23,657,800 71,794,722 3.0347 2.032 2.026 2.032 2.012 2.046 35,387,369 2.0288 -0.65%
2023-05-23 0 3.060 3.060 3.070 3.050 3.150 22,910,000 70,739,190 3.0877 2.046 2.046 2.052 2.039 2.106 34,268,808 2.0642 -2.55%
2023-05-22 0 3.140 3.130 3.140 3.120 3.160 7,874,000 24,723,300 3.1399 2.099 2.093 2.099 2.086 2.113 11,777,940 2.0991 -0.32%
2023-05-19 0 3.150 3.140 3.150 3.120 3.160 5,499,800 17,269,520 3.1400 2.106 2.099 2.106 2.086 2.113 8,226,608 2.0992 -0.32%
2023-05-18 0 3.160 3.150 3.160 3.110 3.170 10,341,000 32,530,418 3.1458 2.113 2.106 2.113 2.079 2.119 15,468,082 2.1031 1.61%
2023-05-17 0 3.110 3.110 3.120 3.110 3.160 9,959,800 31,172,999 3.1299 2.079 2.079 2.086 2.079 2.113 14,897,882 2.0924 -1.27%
2023-05-16 0 3.150 3.140 3.150 3.130 3.210 9,137,400 28,930,884 3.1662 2.106 2.099 2.106 2.093 2.146 13,667,735 2.1167 -0.63%
2023-05-15 0 3.170 3.160 3.170 3.090 3.180 25,252,592 78,954,173 3.1266 2.119 2.113 2.119 2.066 2.126 37,772,861 2.0902 -0.31%
2023-05-12 0 3.180 3.170 3.180 3.170 3.240 16,585,000 52,847,769 3.1865 2.126 2.119 2.126 2.119 2.166 24,807,865 2.1303 -1.55%
2023-05-11 0 3.230 3.220 3.230 3.200 3.240 8,295,800 26,722,026 3.2212 2.159 2.153 2.159 2.139 2.166 12,408,869 2.1535 0.94%
2023-05-10 0 3.200 3.200 3.210 3.180 3.250 15,808,800 50,659,734 3.2045 2.139 2.139 2.146 2.126 2.173 23,646,824 2.1423 -1.54%
2023-05-09 0 3.250 3.240 3.250 3.220 3.350 30,367,000 100,046,410 3.2946 2.173 2.166 2.173 2.153 2.240 45,422,999 2.2025 -1.22%
2023-05-08 0 3.290 3.280 3.290 3.200 3.300 29,851,200 97,352,487 3.2613 2.199 2.193 2.199 2.139 2.206 44,651,465 2.1803 3.13%
2023-05-05 0 3.190 3.180 3.190 3.170 3.230 14,694,000 46,951,980 3.1953 2.133 2.126 2.133 2.119 2.159 21,979,305 2.1362 0.31%
2023-05-04 0 3.180 3.170 3.180 3.070 3.200 44,888,000 141,553,279 3.1535 2.126 2.119 2.126 2.052 2.139 67,143,530 2.1082 1.60%
2023-05-03 0 3.130 3.120 3.130 3.070 3.140 11,560,000 35,970,988 3.1117 2.093 2.086 2.093 2.052 2.099 17,291,463 2.0803 0.97%
2023-05-02 0 3.100 3.090 3.100 3.020 3.110 9,260,800 28,491,904 3.0766 2.072 2.066 2.072 2.019 2.079 13,852,317 2.0568 2.31%
2023-04-28 0 3.030 3.020 3.030 2.990 3.030 13,707,000 41,299,340 3.0130 2.026 2.019 2.026 1.999 2.026 20,502,949 2.0143 1.68%
2023-04-27 0 2.980 2.970 2.980 2.940 2.990 10,432,371 30,949,876 2.9667 1.992 1.986 1.992 1.966 1.999 15,604,754 1.9834 0.00%
2023-04-26 0 2.980 2.960 2.980 2.940 2.980 5,131,000 15,207,848 2.9639 1.992 1.979 1.992 1.966 1.992 7,674,957 1.9815 0.34%
2023-04-25 0 2.970 2.960 2.970 2.940 2.990 11,702,400 34,748,359 2.9693 1.986 1.979 1.986 1.966 1.999 17,504,465 1.9851 0.68%
2023-04-24 0 2.950 2.940 2.950 2.920 2.960 6,626,000 19,509,545 2.9444 1.972 1.966 1.972 1.952 1.979 9,911,180 1.9684 0.00%
2023-04-21 0 2.950 2.940 2.950 2.940 2.990 7,418,703 21,996,102 2.9650 1.972 1.966 1.972 1.966 1.999 11,096,906 1.9822 -1.01%
2023-04-20 0 2.980 2.970 2.980 2.950 2.980 5,993,000 17,788,725 2.9683 1.992 1.986 1.992 1.972 1.992 8,964,337 1.9844 0.34%
2023-04-19 0 2.970 2.970 2.980 2.940 2.980 8,544,000 25,330,662 2.9647 1.986 1.986 1.992 1.966 1.992 12,780,127 1.9820 0.34%
2023-04-18 0 2.960 2.950 2.960 2.940 2.970 6,200,413 18,331,429 2.9565 1.979 1.972 1.979 1.966 1.986 9,274,586 1.9765 0.68%
2023-04-17 0 2.940 2.930 2.940 2.900 2.950 8,488,000 24,864,125 2.9293 1.966 1.959 1.966 1.939 1.972 12,696,362 1.9584 1.38%
2023-04-14 0 2.900 2.890 2.900 2.890 2.910 8,063,306 23,361,383 2.8972 1.939 1.932 1.939 1.932 1.945 12,061,104 1.9369 0.35%
2023-04-13 0 2.890 2.880 2.890 2.860 2.900 10,709,200 30,900,459 2.8854 1.932 1.925 1.932 1.912 1.939 16,018,836 1.9290 0.70%
2023-04-12 0 2.870 2.870 2.880 2.860 2.890 7,056,963 20,273,224 2.8728 1.919 1.919 1.925 1.912 1.932 10,555,815 1.9206 0.35%
2023-04-11 0 2.860 2.860 2.870 2.830 2.870 9,761,000 27,924,363 2.8608 1.912 1.912 1.919 1.892 1.919 14,600,517 1.9126 1.06%
2023-04-06 0 2.830 2.830 2.840 2.820 2.860 9,758,017 27,668,189 2.8354 1.892 1.892 1.899 1.885 1.912 14,596,055 1.8956 -1.05%
2023-04-04 0 2.860 2.850 2.860 2.830 2.860 7,848,600 22,357,156 2.8486 1.912 1.905 1.912 1.892 1.912 11,739,946 1.9044 0.35%
2023-04-03 0 2.850 2.840 2.850 2.820 2.870 11,395,800 32,373,632 2.8408 1.905 1.899 1.905 1.885 1.919 17,045,853 1.8992 -0.35%
2023-03-31 0 2.860 2.850 2.860 2.800 2.870 20,860,004 59,336,021 2.8445 1.912 1.905 1.912 1.872 1.919 31,202,422 1.9016 3.25%
2023-03-30 0 2.770 2.770 2.780 2.740 2.780 4,984,252 13,756,738 2.7600 1.852 1.852 1.859 1.832 1.859 7,455,451 1.8452 0.00%
2023-03-29 0 2.770 2.760 2.770 2.740 2.790 4,868,396 13,449,206 2.7626 1.852 1.845 1.852 1.832 1.865 7,282,153 1.8469 -0.36%
2023-03-28 0 2.780 2.770 2.780 2.750 2.780 3,897,000 10,757,803 2.7605 1.859 1.852 1.859 1.838 1.859 5,829,138 1.8455 1.09%
2023-03-27 0 2.750 2.740 2.750 2.740 2.770 5,106,000 14,056,184 2.7529 1.838 1.832 1.838 1.832 1.852 7,637,562 1.8404 -0.72%
2023-03-24 0 2.770 2.770 2.780 2.770 2.800 4,353,388 12,124,987 2.7852 1.852 1.852 1.859 1.852 1.872 6,511,804 1.8620 -0.72%
2023-03-23 0 2.790 2.780 2.790 2.770 2.790 5,669,800 15,759,131 2.7795 1.865 1.859 1.865 1.852 1.865 8,480,894 1.8582 0.36%
2023-03-22 0 2.780 2.770 2.780 2.770 2.790 3,689,000 10,262,143 2.7818 1.859 1.852 1.859 1.852 1.865 5,518,011 1.8598 0.36%
2023-03-21 0 2.770 2.760 2.770 2.750 2.780 3,601,000 9,958,777 2.7656 1.852 1.845 1.852 1.838 1.859 5,386,381 1.8489 0.00%
2023-03-20 0 2.770 2.770 2.780 2.750 2.800 7,716,889 21,446,318 2.7791 1.852 1.852 1.859 1.838 1.872 11,542,933 1.8580 0.00%
2023-03-17 0 2.770 2.770 2.780 2.750 2.780 10,724,184 29,709,376 2.7703 1.852 1.852 1.859 1.838 1.859 16,041,249 1.8521 1.09%
2023-03-16 0 2.740 2.740 2.760 2.740 2.770 4,177,796 11,501,299 2.7530 1.832 1.832 1.845 1.832 1.852 6,249,153 1.8405 -0.72%
2023-03-15 0 2.760 2.760 2.770 2.730 2.770 5,522,000 15,202,669 2.7531 1.845 1.845 1.852 1.825 1.852 8,259,815 1.8406 1.85%
2023-03-14 0 2.710 2.710 2.720 2.700 2.750 11,380,000 30,972,924 2.7217 1.812 1.812 1.818 1.805 1.838 17,022,219 1.8196 -1.45%
2023-03-13 0 2.750 2.740 2.750 2.710 2.760 8,150,000 22,312,854 2.7378 1.838 1.832 1.838 1.812 1.845 12,190,781 1.8303 1.10%
2023-03-10 0 2.720 2.720 2.730 2.720 2.760 5,499,000 15,066,464 2.7399 1.818 1.818 1.825 1.818 1.845 8,225,411 1.8317 -1.45%
2023-03-09 0 2.760 2.760 2.770 2.760 2.810 5,356,000 14,881,110 2.7784 1.845 1.845 1.852 1.845 1.879 8,011,512 1.8575 -0.72%
2023-03-08 0 2.780 2.780 2.790 2.760 2.790 6,452,200 17,920,151 2.7774 1.859 1.859 1.865 1.845 1.865 9,651,209 1.8568 -0.36%
2023-03-07 0 2.790 2.790 2.810 2.780 2.840 7,592,300 21,388,936 2.8172 1.865 1.865 1.879 1.859 1.899 11,356,572 1.8834 -0.36%
2023-03-06 0 2.800 2.790 2.800 2.780 2.820 5,921,143 16,552,940 2.7956 1.872 1.865 1.872 1.859 1.885 8,856,854 1.8689 0.00%
2023-03-03 0 2.800 2.790 2.800 2.750 2.800 5,193,000 14,449,699 2.7825 1.872 1.865 1.872 1.838 1.872 7,767,696 1.8602 1.82%
2023-03-02 0 2.750 2.750 2.760 2.740 2.770 5,142,500 14,160,773 2.7537 1.838 1.838 1.845 1.832 1.852 7,692,158 1.8409 0.00%
2023-03-01 0 2.750 2.740 2.750 2.710 2.760 5,437,000 14,901,600 2.7408 1.838 1.832 1.838 1.812 1.845 8,132,672 1.8323 1.48%
2023-02-28 0 2.710 2.700 2.710 2.700 2.720 4,382,000 11,870,460 2.7089 1.812 1.805 1.812 1.805 1.818 6,554,601 1.8110 0.00%
2023-02-27 0 2.710 2.700 2.710 2.700 2.740 4,898,000 13,298,335 2.7151 1.812 1.805 1.812 1.805 1.832 7,326,435 1.8151 -0.37%
2023-02-24 0 2.720 2.720 2.730 2.720 2.760 4,830,406 13,178,213 2.7282 1.818 1.818 1.825 1.818 1.845 7,225,328 1.8239 -0.73%
2023-02-23 0 2.740 2.730 2.740 2.730 2.780 3,192,592 8,786,823 2.7523 1.832 1.825 1.832 1.825 1.859 4,775,483 1.8400 -0.72%
2023-02-22 0 2.760 2.760 2.770 2.760 2.780 2,700,400 7,470,274 2.7664 1.845 1.845 1.852 1.845 1.859 4,039,262 1.8494 -0.36%
2023-02-21 0 2.770 2.770 2.780 2.770 2.810 4,210,000 11,751,010 2.7912 1.852 1.852 1.859 1.852 1.879 6,297,324 1.8660 -0.72%
2023-02-20 0 2.790 2.780 2.790 2.740 2.800 4,111,140 11,395,785 2.7719 1.865 1.859 1.865 1.832 1.872 6,149,449 1.8531 1.82%
2023-02-17 0 2.740 2.740 2.750 2.730 2.770 1,913,000 5,256,005 2.7475 1.832 1.832 1.838 1.825 1.852 2,861,468 1.8368 -0.36%
2023-02-16 0 2.750 2.750 2.760 2.740 2.780 4,878,549 13,458,148 2.7586 1.838 1.838 1.845 1.832 1.859 7,297,340 1.8443 0.00%
2023-02-15 0 2.750 2.750 2.760 2.750 2.780 5,208,000 14,387,990 2.7627 1.838 1.838 1.845 1.838 1.859 7,790,133 1.8470 -1.08%
2023-02-14 0 2.780 2.780 2.790 2.780 2.800 3,464,755 9,651,604 2.7857 1.859 1.859 1.865 1.859 1.872 5,182,585 1.8623 -0.36%
2023-02-13 0 2.790 2.780 2.790 2.760 2.790 2,400,000 6,675,095 2.7813 1.865 1.859 1.865 1.845 1.865 3,589,923 1.8594 0.00%
2023-02-10 0 2.790 2.780 2.790 2.770 2.790 3,164,700 8,798,646 2.7802 1.865 1.859 1.865 1.852 1.865 4,733,762 1.8587 0.00%
2023-02-09 0 2.790 2.790 2.800 2.780 2.800 2,763,000 7,698,620 2.7863 1.865 1.865 1.872 1.859 1.872 4,132,899 1.8628 0.00%
2023-02-08 0 2.790 2.780 2.790 2.770 2.820 2,316,800 6,462,622 2.7895 1.865 1.859 1.865 1.852 1.885 3,465,473 1.8649 0.36%
2023-02-07 0 2.780 2.780 2.790 2.780 2.810 2,707,496 7,559,488 2.7921 1.859 1.859 1.865 1.859 1.879 4,049,876 1.8666 -0.36%
2023-02-06 0 2.790 2.780 2.790 2.770 2.810 3,443,000 9,585,525 2.7841 1.865 1.859 1.865 1.852 1.879 5,150,044 1.8613 -1.06%
2023-02-03 0 2.820 2.810 2.820 2.800 2.830 3,171,790 8,919,149 2.8120 1.885 1.879 1.885 1.872 1.892 4,744,368 1.8799 -0.35%
2023-02-02 0 2.830 2.820 2.830 2.820 2.850 4,022,900 11,416,269 2.8378 1.892 1.885 1.892 1.885 1.905 6,017,459 1.8972 0.00%
2023-02-01 0 2.830 2.830 2.840 2.820 2.850 4,442,640 12,574,003 2.8303 1.892 1.892 1.899 1.885 1.905 6,645,307 1.8922 0.00%
2023-01-31 0 2.830 2.820 2.830 2.810 2.860 4,421,800 12,511,942 2.8296 1.892 1.885 1.892 1.879 1.912 6,614,134 1.8917 -0.35%
2023-01-30 0 2.840 2.830 2.840 2.820 2.890 7,091,000 20,300,720 2.8629 1.899 1.892 1.899 1.885 1.932 10,606,727 1.9139 -2.41%
2023-01-27 0 2.910 2.910 2.920 2.890 2.950 3,397,900 9,945,338 2.9269 1.945 1.945 1.952 1.932 1.972 5,082,583 1.9567 -0.34%
2023-01-26 0 2.920 2.910 2.920 2.810 2.920 4,962,011 14,328,614 2.8877 1.952 1.945 1.952 1.879 1.952 7,422,183 1.9305 4.29%
2023-01-20 0 2.800 2.800 2.810 2.760 2.820 2,107,200 5,895,771 2.7979 1.872 1.872 1.879 1.845 1.885 3,151,953 1.8705 0.72%
2023-01-19 0 2.780 2.760 2.780 2.740 2.780 1,666,000 4,614,220 2.7696 1.859 1.845 1.859 1.832 1.859 2,492,005 1.8516 0.72%
2023-01-18 0 2.760 2.750 2.760 2.730 2.760 3,745,887 10,292,399 2.7477 1.845 1.838 1.845 1.825 1.845 5,603,103 1.8369 0.36%
2023-01-17 0 2.750 2.740 2.750 2.730 2.760 3,247,000 8,905,300 2.7426 1.838 1.832 1.838 1.825 1.845 4,856,867 1.8335 -0.72%
2023-01-16 0 2.770 2.760 2.770 2.740 2.780 4,795,011 13,256,160 2.7646 1.852 1.845 1.852 1.832 1.859 7,172,384 1.8482 1.09%
2023-01-13 0 2.740 2.740 2.750 2.730 2.750 5,311,000 14,539,576 2.7376 1.832 1.832 1.838 1.825 1.838 7,944,201 1.8302 0.37%
2023-01-12 0 2.730 2.720 2.730 2.710 2.740 2,800,887 7,633,509 2.7254 1.825 1.818 1.825 1.812 1.832 4,189,570 1.8220 0.00%
2023-01-11 0 2.730 2.730 2.740 2.720 2.750 5,683,000 15,531,547 2.7330 1.825 1.825 1.832 1.818 1.838 8,500,639 1.8271 0.00%
2023-01-10 0 2.730 2.730 2.740 2.720 2.750 3,031,000 8,278,620 2.7313 1.825 1.825 1.832 1.818 1.838 4,533,774 1.8260 -0.36%
2023-01-09 0 2.740 2.730 2.740 2.720 2.750 4,520,800 12,336,836 2.7289 1.832 1.825 1.832 1.818 1.838 6,762,219 1.8244 0.74%
2023-01-06 0 2.720 2.720 2.730 2.710 2.730 3,808,000 10,359,175 2.7204 1.818 1.818 1.825 1.812 1.825 5,696,011 1.8187 -0.37%
2023-01-05 0 2.730 2.720 2.730 2.720 2.750 3,932,100 10,732,117 2.7294 1.825 1.818 1.825 1.818 1.838 5,881,640 1.8247 0.00%
2023-01-04 0 2.730 2.720 2.730 2.700 2.730 7,218,244 19,602,211 2.7156 1.825 1.818 1.825 1.805 1.825 10,797,059 1.8155 1.11%
2023-01-03 0 2.700 2.690 2.700 2.650 2.700 4,379,000 11,747,580 2.6827 1.805 1.798 1.805 1.772 1.805 6,550,114 1.7935 1.12%
2022-12-30 0 2.670 2.670 2.680 2.650 2.690 4,484,000 11,964,960 2.6684 1.785 1.785 1.792 1.772 1.798 6,707,173 1.7839 0.38%
2022-12-29 0 2.660 2.650 2.660 2.640 2.660 1,625,258 4,309,760 2.6517 1.778 1.772 1.778 1.765 1.778 2,431,063 1.7728 -0.37%
2022-12-28 0 2.670 2.660 2.670 2.620 2.670 8,013,000 21,254,211 2.6525 1.785 1.778 1.785 1.752 1.785 11,985,856 1.7733 1.91%
2022-12-23 0 2.620 2.610 2.620 2.600 2.620 2,608,000 6,813,746 2.6126 1.752 1.745 1.752 1.738 1.752 3,901,050 1.7466 0.38%
2022-12-22 0 2.610 2.600 2.610 2.590 2.630 2,332,000 6,090,475 2.6117 1.745 1.738 1.745 1.732 1.758 3,488,209 1.7460 0.38%
2022-12-21 0 2.600 2.590 2.600 2.580 2.600 1,575,000 4,081,817 2.5916 1.738 1.732 1.738 1.725 1.738 2,355,887 1.7326 0.00%
2022-12-20 0 2.600 2.590 2.600 2.570 2.610 4,933,000 12,760,830 2.5868 1.738 1.732 1.738 1.718 1.745 7,378,788 1.7294 -0.38%
2022-12-19 0 2.610 2.600 2.610 2.590 2.640 3,274,000 8,544,558 2.6098 1.745 1.738 1.745 1.732 1.765 4,897,254 1.7448 -0.38%
2022-12-16 0 2.620 2.620 2.630 2.600 2.640 4,862,000 12,735,086 2.6193 1.752 1.752 1.758 1.738 1.765 7,272,586 1.7511 0.38%
2022-12-15 0 2.610 2.600 2.610 2.590 2.630 4,720,196 12,311,495 2.6083 1.745 1.738 1.745 1.732 1.758 7,060,475 1.7437 -0.76%
2022-12-14 0 2.630 2.620 2.630 2.610 2.640 5,782,627 15,169,971 2.6234 1.758 1.752 1.758 1.745 1.765 8,649,661 1.7538 0.38%
2022-12-13 0 2.620 2.610 2.620 2.600 2.630 3,955,032 10,342,201 2.6149 1.752 1.745 1.752 1.738 1.758 5,915,942 1.7482 -0.38%
2022-12-12 0 2.630 2.610 2.630 2.600 2.640 11,482,500 30,085,315 2.6201 1.758 1.745 1.758 1.738 1.765 17,175,539 1.7516 -0.38%
2022-12-09 0 2.640 2.630 2.640 2.610 2.650 10,294,000 27,069,820 2.6297 1.765 1.758 1.765 1.745 1.772 15,397,779 1.7580 0.76%
2022-12-08 0 2.620 2.620 2.630 2.600 2.630 4,320,000 11,286,980 2.6127 1.752 1.752 1.758 1.738 1.758 6,461,862 1.7467 1.16%
2022-12-07 0 2.590 2.580 2.590 2.570 2.630 7,869,000 20,519,400 2.6076 1.732 1.725 1.732 1.718 1.758 11,770,461 1.7433 -1.52%
2022-12-06 0 2.630 2.620 2.630 2.610 2.650 5,340,472 14,037,652 2.6285 1.758 1.752 1.758 1.745 1.772 7,988,285 1.7573 0.00%
2022-12-05 0 2.630 2.620 2.630 2.580 2.630 12,552,460 32,786,675 2.6120 1.758 1.752 1.758 1.725 1.758 18,775,986 1.7462 1.94%
2022-12-02 0 2.580 2.570 2.580 2.550 2.590 6,385,012 16,400,146 2.5685 1.725 1.718 1.725 1.705 1.732 9,550,709 1.7172 -0.39%
2022-12-01 0 2.590 2.580 2.590 2.580 2.640 10,470,000 27,284,508 2.6060 1.732 1.725 1.732 1.725 1.765 15,661,040 1.7422 -0.77%
2022-11-30 0 2.610 2.600 2.610 2.560 2.610 12,208,000 31,582,450 2.5870 1.745 1.738 1.745 1.711 1.745 18,260,743 1.7295 0.38%
2022-11-29 0 2.600 2.590 2.600 2.540 2.620 24,847,311 64,097,693 2.5797 1.738 1.732 1.738 1.698 1.752 37,166,641 1.7246 2.77%
2022-11-28 0 2.530 2.530 2.540 2.500 2.570 9,141,000 23,103,624 2.5275 1.691 1.691 1.698 1.671 1.718 13,673,120 1.6897 -1.56%
2022-11-25 0 2.570 2.560 2.570 2.510 2.580 26,916,000 68,693,067 2.5521 1.718 1.711 1.718 1.678 1.725 40,260,989 1.7062 1.58%
2022-11-24 0 2.530 2.520 2.530 2.510 2.530 3,415,000 8,604,700 2.5197 1.691 1.685 1.691 1.678 1.691 5,108,162 1.6845 0.80%
2022-11-23 0 2.510 2.510 2.520 2.460 2.520 8,264,000 20,703,880 2.5053 1.678 1.678 1.685 1.645 1.685 12,361,302 1.6749 2.03%
2022-11-22 0 2.460 2.460 2.470 2.440 2.490 28,699,710 70,583,492 2.4594 1.645 1.645 1.651 1.631 1.665 42,929,064 1.6442 -1.99%
2022-11-21 0 2.510 2.510 2.520 2.480 2.520 2,317,000 5,800,310 2.5034 1.678 1.678 1.685 1.658 1.685 3,465,772 1.6736 -0.40%
2022-11-18 0 2.520 2.510 2.520 2.500 2.530 3,967,000 9,972,880 2.5140 1.685 1.678 1.685 1.671 1.691 5,933,844 1.6807 -0.40%
2022-11-17 0 2.530 2.520 2.530 2.510 2.540 5,498,000 13,860,860 2.5211 1.691 1.685 1.691 1.678 1.698 8,223,916 1.6854 -0.39%
2022-11-16 0 2.540 2.530 2.540 2.510 2.580 12,471,000 31,748,171 2.5458 1.698 1.691 1.698 1.678 1.725 18,654,138 1.7019 -1.55%
2022-11-15 0 2.580 2.580 2.590 2.550 2.600 12,846,000 33,081,763 2.5753 1.725 1.725 1.732 1.705 1.738 19,215,064 1.7217 0.00%
2022-11-14 0 2.580 2.570 2.580 2.540 2.610 13,095,300 33,674,246 2.5715 1.725 1.718 1.725 1.698 1.745 19,587,967 1.7191 1.18%
2022-11-11 0 2.550 2.550 2.560 2.500 2.570 7,999,000 20,300,943 2.5379 1.705 1.705 1.711 1.671 1.718 11,964,915 1.6967 3.24%
2022-11-10 0 2.470 2.470 2.480 2.460 2.490 1,875,512 4,633,304 2.4704 1.651 1.651 1.658 1.645 1.665 2,805,393 1.6516 -1.20%
2022-11-09 0 2.500 2.490 2.500 2.490 2.520 2,394,000 5,987,333 2.5010 1.671 1.665 1.671 1.665 1.685 3,580,948 1.6720 0.00%
2022-11-08 0 2.500 2.490 2.500 2.480 2.520 2,567,000 6,398,449 2.4926 1.671 1.665 1.671 1.658 1.685 3,839,722 1.6664 -0.40%
2022-11-07 0 2.510 2.490 2.510 2.440 2.520 10,027,000 25,010,430 2.4943 1.678 1.665 1.678 1.631 1.685 14,998,400 1.6675 2.87%
2022-11-04 0 2.440 2.440 2.450 2.390 2.450 7,032,146 17,073,807 2.4280 1.631 1.631 1.638 1.598 1.638 10,518,693 1.6232 2.09%
2022-11-03 0 2.390 2.380 2.390 2.380 2.430 4,383,518 10,504,951 2.3965 1.598 1.591 1.598 1.591 1.625 6,556,872 1.6021 -1.24%
2022-11-02 0 2.420 2.420 2.430 2.390 2.440 3,899,000 9,419,980 2.4160 1.618 1.618 1.625 1.598 1.631 5,832,129 1.6152 0.41%
2022-11-01 0 2.410 2.400 2.410 2.350 2.410 8,483,200 20,266,872 2.3891 1.611 1.604 1.611 1.571 1.611 12,689,182 1.5972 1.26%
2022-10-31 0 2.380 2.370 2.380 2.360 2.430 9,637,000 23,063,778 2.3933 1.591 1.584 1.591 1.578 1.625 14,415,037 1.6000 -2.46%
2022-10-28 0 2.440 2.430 2.440 2.430 2.490 5,818,000 14,295,073 2.4570 1.631 1.625 1.631 1.625 1.665 8,702,572 1.6426 -1.61%
2022-10-27 0 2.480 2.470 2.480 2.470 2.520 4,007,000 9,987,711 2.4926 1.658 1.651 1.658 1.651 1.685 5,993,676 1.6664 0.00%
2022-10-26 0 2.480 2.470 2.480 2.470 2.510 4,507,000 11,218,310 2.4891 1.658 1.651 1.658 1.651 1.678 6,741,577 1.6640 -0.80%
2022-10-25 0 2.500 2.480 2.500 2.450 2.530 13,661,000 33,850,160 2.4779 1.671 1.658 1.671 1.638 1.691 20,434,142 1.6565 0.00%
2022-10-24 0 2.500 2.490 2.500 2.480 2.590 8,402,000 21,198,080 2.5230 1.671 1.665 1.671 1.658 1.732 12,567,723 1.6867 -3.10%
2022-10-21 0 2.580 2.570 2.580 2.560 2.580 4,597,941 11,822,757 2.5713 1.725 1.718 1.725 1.711 1.725 6,877,606 1.7190 0.39%
2022-10-20 0 2.570 2.560 2.570 2.550 2.590 22,775,322 58,552,490 2.5709 1.718 1.711 1.718 1.705 1.732 34,067,357 1.7187 -0.77%
2022-10-19 0 2.590 2.580 2.590 2.580 2.630 9,301,000 24,226,805 2.6048 1.732 1.725 1.732 1.725 1.758 13,912,448 1.7414 -0.38%
2022-10-18 0 2.600 2.590 2.600 2.570 2.620 4,824,796 12,502,791 2.5914 1.738 1.732 1.738 1.718 1.752 7,216,936 1.7324 1.17%
2022-10-17 0 2.570 2.570 2.580 2.560 2.600 2,837,157 7,310,365 2.5767 1.718 1.718 1.725 1.711 1.738 4,243,823 1.7226 0.00%
2022-10-14 0 2.570 2.560 2.580 2.550 2.600 4,124,000 10,641,590 2.5804 1.718 1.711 1.725 1.705 1.738 6,168,685 1.7251 0.78%
2022-10-13 0 2.550 2.530 2.550 2.530 2.570 3,437,300 8,754,478 2.5469 1.705 1.691 1.705 1.691 1.718 5,141,518 1.7027 0.39%
2022-10-12 0 2.540 2.540 2.550 2.530 2.570 4,396,764 11,208,901 2.5494 1.698 1.698 1.705 1.691 1.718 6,576,685 1.7043 -0.78%
2022-10-11 0 2.560 2.550 2.560 2.550 2.590 2,856,000 7,326,520 2.5653 1.711 1.705 1.711 1.705 1.732 4,272,009 1.7150 0.00%
2022-10-10 0 2.560 2.550 2.560 2.560 2.620 10,670,000 27,658,130 2.5921 1.711 1.705 1.711 1.711 1.752 15,960,200 1.7329 -2.29%
2022-10-07 0 2.620 2.620 2.630 2.570 2.650 2,281,000 5,970,190 2.6174 1.752 1.752 1.758 1.718 1.772 3,411,923 1.7498 0.77%
2022-10-06 0 2.600 2.600 2.620 2.560 2.640 3,438,000 8,930,442 2.5976 1.738 1.738 1.752 1.711 1.765 5,142,565 1.7366 0.78%
2022-10-05 0 2.580 2.580 2.590 2.520 2.620 3,557,000 9,149,625 2.5723 1.725 1.725 1.732 1.685 1.752 5,320,565 1.7197 2.79%
2022-10-03 0 2.510 2.500 2.510 2.480 2.520 2,661,156 6,653,407 2.5002 1.678 1.671 1.678 1.658 1.685 3,980,561 1.6715 -1.57%
2022-09-30 0 2.550 2.530 2.550 2.470 2.580 5,242,830 13,302,703 2.5373 1.705 1.691 1.705 1.651 1.725 7,842,232 1.6963 2.82%
2022-09-29 0 2.480 2.470 2.480 2.460 2.560 4,071,000 10,133,515 2.4892 1.658 1.651 1.658 1.645 1.711 6,089,407 1.6641 -1.20%
2022-09-28 0 2.510 2.510 2.520 2.510 2.570 5,688,030 14,433,802 2.5376 1.678 1.678 1.685 1.678 1.718 8,508,163 1.6965 -2.33%
2022-09-27 0 2.570 2.570 2.580 2.550 2.590 4,642,798 11,952,238 2.5744 1.718 1.718 1.725 1.705 1.732 6,944,703 1.7211 0.00%
2022-09-26 0 2.570 2.570 2.580 2.560 2.630 7,762,970 20,103,773 2.5897 1.718 1.718 1.725 1.711 1.758 11,611,861 1.7313 -2.28%
2022-09-23 0 2.630 2.630 2.640 2.630 2.660 4,749,063 12,524,600 2.6373 1.758 1.758 1.765 1.758 1.778 7,103,655 1.7631 -0.75%
2022-09-22 0 2.650 2.640 2.650 2.620 2.650 3,871,100 10,217,166 2.6393 1.772 1.765 1.772 1.752 1.772 5,790,397 1.7645 0.38%
2022-09-21 0 2.640 2.640 2.650 2.630 2.660 3,173,000 8,388,080 2.6436 1.765 1.765 1.772 1.758 1.778 4,746,178 1.7673 -0.38%
2022-09-20 0 2.650 2.650 2.660 2.640 2.680 9,603,558 25,513,600 2.6567 1.772 1.772 1.778 1.765 1.792 14,365,015 1.7761 0.38%
2022-09-19 0 2.640 2.630 2.640 2.610 2.660 5,349,256 14,119,846 2.6396 1.765 1.758 1.765 1.745 1.778 8,001,424 1.7647 1.15%
2022-09-16 0 2.610 2.610 2.630 2.600 2.680 29,682,961 77,786,822 2.6206 1.745 1.745 1.758 1.738 1.792 44,399,812 1.7520 -2.61%
2022-09-15 0 2.680 2.670 2.680 2.660 2.690 6,089,254 16,297,458 2.6764 1.792 1.785 1.792 1.778 1.798 9,108,314 1.7893 0.37%
2022-09-14 0 2.670 2.670 2.680 2.660 2.680 8,212,000 21,918,820 2.6691 1.785 1.785 1.792 1.778 1.792 12,283,520 1.7844 -0.37%
2022-09-13 0 2.680 2.670 2.680 2.670 2.700 9,711,495 26,064,551 2.6839 1.792 1.785 1.792 1.785 1.805 14,526,467 1.7943 -0.37%
2022-09-09 0 2.690 2.680 2.690 2.670 2.700 4,270,600 11,481,089 2.6884 1.798 1.792 1.798 1.785 1.805 6,387,969 1.7973 0.37%
2022-09-08 0 2.680 2.670 2.680 2.660 2.700 5,949,500 15,923,535 2.6764 1.792 1.785 1.792 1.778 1.805 8,899,270 1.7893 -0.74%
2022-09-07 0 2.700 2.690 2.700 2.690 2.730 7,844,500 21,210,055 2.7038 1.805 1.798 1.805 1.798 1.825 11,733,814 1.8076 -1.10%
2022-09-06 0 2.730 2.720 2.730 2.720 2.740 5,169,000 14,091,975 2.7262 1.825 1.818 1.825 1.818 1.832 7,731,797 1.8226 0.00%
2022-09-05 0 2.730 2.730 2.740 2.720 2.750 3,091,000 8,443,818 2.7317 1.825 1.825 1.832 1.818 1.838 4,623,522 1.8263 -0.36%
2022-09-02 0 2.740 2.730 2.740 2.720 2.750 3,716,400 10,169,693 2.7364 1.832 1.825 1.832 1.818 1.838 5,558,996 1.8294 -0.36%
2022-09-01 0 2.750 2.740 2.750 2.710 2.750 4,739,879 12,955,275 2.7333 1.838 1.832 1.838 1.812 1.838 7,089,917 1.8273 1.10%
2022-08-31 0 2.720 2.720 2.730 2.700 2.730 5,522,000 14,989,735 2.7145 1.818 1.818 1.825 1.805 1.825 8,259,815 1.8148 0.00%
2022-08-30 0 2.720 2.710 2.720 2.690 2.720 3,263,300 8,826,686 2.7048 1.818 1.812 1.818 1.798 1.818 4,881,248 1.8083 0.74%
2022-08-29 0 2.700 2.700 2.710 2.670 2.710 5,144,000 13,875,400 2.6974 1.805 1.805 1.812 1.785 1.812 7,694,402 1.8033 0.00%
2022-08-26 0 2.700 2.700 2.710 2.680 2.700 4,383,033 11,809,933 2.6945 1.805 1.805 1.812 1.792 1.805 6,556,147 1.8014 0.75%
2022-08-25 0 2.680 2.680 2.690 2.660 2.690 1,936,000 5,183,840 2.6776 1.792 1.792 1.798 1.778 1.798 2,895,871 1.7901 0.75%
2022-08-24 0 2.660 2.660 2.670 2.650 2.670 3,146,000 8,361,390 2.6578 1.778 1.778 1.785 1.772 1.785 4,705,791 1.7768 0.00%
2022-08-23 0 2.660 2.660 2.680 2.660 2.700 4,118,000 10,984,360 2.6674 1.778 1.778 1.792 1.778 1.805 6,159,710 1.7833 -1.12%
2022-08-22 0 2.690 2.690 2.700 2.680 2.710 1,904,000 5,137,672 2.6984 1.798 1.798 1.805 1.792 1.812 2,848,006 1.8040 0.00%
2022-08-19 0 2.690 2.680 2.690 2.670 2.700 3,766,300 10,126,139 2.6886 1.798 1.792 1.798 1.785 1.805 5,633,637 1.7974 0.37%
2022-08-18 0 2.680 2.670 2.680 2.660 2.700 5,284,000 14,156,135 2.6791 1.792 1.785 1.792 1.778 1.805 7,903,814 1.7911 0.00%
2022-08-17 0 2.680 2.670 2.680 2.670 2.700 3,157,000 8,477,273 2.6852 1.792 1.785 1.792 1.785 1.805 4,722,245 1.7952 0.00%
2022-08-16 0 2.680 2.670 2.680 2.670 2.700 2,506,000 6,718,215 2.6809 1.792 1.785 1.792 1.785 1.805 3,748,478 1.7923 -0.37%
2022-08-15 0 2.690 2.680 2.690 2.680 2.710 2,654,000 7,148,086 2.6933 1.798 1.792 1.798 1.792 1.812 3,969,857 1.8006 -0.74%
2022-08-12 0 2.710 2.710 2.720 2.700 2.730 1,645,291 4,467,680 2.7154 1.812 1.812 1.818 1.805 1.825 2,461,028 1.8154 0.00%
2022-08-11 0 2.710 2.710 2.720 2.690 2.730 2,870,000 7,770,365 2.7074 1.812 1.812 1.818 1.798 1.825 4,292,950 1.8100 0.37%
2022-08-10 0 2.700 2.680 2.700 2.680 2.720 2,456,300 6,604,819 2.6889 1.805 1.792 1.805 1.792 1.818 3,674,137 1.7977 -0.37%
2022-08-09 0 2.710 2.700 2.710 2.690 2.720 1,865,000 5,045,540 2.7054 1.812 1.805 1.812 1.798 1.818 2,789,669 1.8087 0.37%
2022-08-08 0 2.700 2.690 2.700 2.690 2.730 2,828,000 7,653,710 2.7064 1.805 1.798 1.805 1.798 1.825 4,230,126 1.8093 0.00%
2022-08-05 0 2.700 2.690 2.700 2.660 2.720 6,328,000 16,993,710 2.6855 1.805 1.798 1.805 1.778 1.818 9,465,431 1.7953 0.37%
2022-08-04 0 2.690 2.680 2.690 2.670 2.700 14,564,503 39,077,345 2.6831 1.798 1.792 1.798 1.785 1.805 21,785,603 1.7937 0.37%
2022-08-03 0 2.680 2.670 2.680 2.660 2.700 22,018,000 59,120,670 2.6851 1.792 1.785 1.792 1.778 1.805 32,934,554 1.7951 0.00%
2022-08-02 0 2.680 2.680 2.690 2.670 2.700 5,547,000 14,879,725 2.6825 1.792 1.792 1.798 1.785 1.805 8,297,210 1.7933 -1.47%
2022-08-01 0 2.720 2.710 2.720 2.700 2.740 3,569,608 9,701,174 2.7177 1.818 1.812 1.818 1.805 1.832 5,339,424 1.8169 -0.37%
2022-07-29 0 2.730 2.730 2.740 2.730 2.780 4,099,000 11,271,290 2.7498 1.825 1.825 1.832 1.825 1.859 6,131,290 1.8383 -1.80%
2022-07-28 0 2.780 2.770 2.780 2.760 2.790 2,935,000 8,140,060 2.7734 1.859 1.852 1.859 1.845 1.865 4,390,177 1.8542 0.36%
2022-07-27 0 2.770 2.770 2.780 2.770 2.800 2,882,694 8,016,588 2.7809 1.852 1.852 1.859 1.852 1.872 4,311,938 1.8592 -0.72%
2022-07-26 0 2.790 2.790 2.800 2.760 2.810 5,989,000 16,718,610 2.7916 1.865 1.865 1.872 1.845 1.879 8,958,354 1.8663 0.72%
2022-07-25 0 2.770 2.760 2.770 2.750 2.780 1,773,000 4,896,260 2.7616 1.852 1.845 1.852 1.838 1.859 2,652,056 1.8462 0.73%
2022-07-22 0 2.750 2.750 2.760 2.740 2.780 3,059,000 8,418,640 2.7521 1.838 1.838 1.845 1.832 1.859 4,575,656 1.8399 -0.36%
2022-07-21 0 2.760 2.760 2.770 2.750 2.790 4,237,000 11,730,685 2.7686 1.845 1.845 1.852 1.838 1.865 6,337,710 1.8509 0.00%
2022-07-20 0 2.760 2.760 2.770 2.750 2.790 2,905,435 8,054,377 2.7722 1.845 1.845 1.852 1.838 1.865 4,345,954 1.8533 0.36%
2022-07-19 0 2.750 2.750 2.770 2.740 2.770 2,599,000 7,158,420 2.7543 1.838 1.838 1.852 1.832 1.852 3,887,588 1.8414 -0.36%
2022-07-18 0 2.760 2.740 2.760 2.710 2.760 5,146,000 14,108,840 2.7417 1.845 1.832 1.845 1.812 1.845 7,697,394 1.8329 1.47%
2022-07-15 0 2.720 2.700 2.720 2.690 2.750 5,996,000 16,269,667 2.7134 1.818 1.805 1.818 1.798 1.838 8,968,825 1.8140 -0.37%
2022-07-14 0 2.730 2.730 2.750 2.720 2.760 8,321,245 22,756,453 2.7347 1.825 1.825 1.838 1.818 1.845 12,446,929 1.8283 -1.09%
2022-07-13 0 2.760 2.760 2.780 2.760 2.820 6,325,200 17,547,406 2.7742 1.845 1.845 1.859 1.845 1.885 9,461,243 1.8547 -1.78%
2022-07-12 0 2.810 2.800 2.810 2.790 2.840 6,323,116 17,786,357 2.8129 1.879 1.872 1.879 1.865 1.899 9,458,125 1.8805 0.36%
2022-07-11 0 2.800 2.790 2.800 2.780 2.810 3,314,000 9,258,323 2.7937 1.872 1.865 1.872 1.859 1.879 4,957,086 1.8677 0.72%
2022-07-08 0 2.780 2.780 2.800 2.780 2.800 1,858,000 5,173,560 2.7845 1.859 1.859 1.872 1.859 1.872 2,779,199 1.8615 0.36%
2022-07-07 0 2.770 2.770 2.780 2.770 2.790 3,388,000 9,410,610 2.7776 1.852 1.852 1.859 1.852 1.865 5,067,775 1.8570 -0.36%
2022-07-06 0 2.780 2.780 2.790 2.780 2.820 5,321,000 14,837,278 2.7884 1.859 1.859 1.865 1.859 1.885 7,959,159 1.8642 -1.07%
2022-07-05 0 2.810 2.810 2.820 2.800 2.840 3,217,700 9,049,064 2.8123 1.879 1.879 1.885 1.872 1.899 4,813,040 1.8801 0.00%
2022-07-04 0 2.810 2.800 2.810 2.810 2.850 3,446,281 9,699,862 2.8146 1.879 1.872 1.879 1.879 1.905 5,154,952 1.8817 -0.35%
2022-06-30 0 2.820 2.820 2.840 2.820 2.850 3,852,318 10,911,991 2.8326 1.885 1.885 1.899 1.885 1.905 5,762,302 1.8937 -0.70%
2022-06-29 0 2.840 2.830 2.840 2.830 2.860 3,188,297 9,050,418 2.8386 1.899 1.892 1.899 1.892 1.912 4,769,059 1.8977 -0.35%
2022-06-28 0 2.850 2.840 2.850 2.820 2.850 4,169,700 11,836,897 2.8388 1.905 1.899 1.905 1.885 1.905 6,237,043 1.8978 0.71%
2022-06-27 0 2.830 2.830 2.840 2.820 2.840 6,113,400 17,297,628 2.8295 1.892 1.892 1.899 1.885 1.899 9,144,432 1.8916 0.00%
2022-06-24 0 2.830 2.830 2.840 2.820 2.850 4,896,193 13,858,293 2.8304 1.892 1.892 1.899 1.885 1.905 7,323,732 1.8922 -0.35%
2022-06-23 0 2.840 2.830 2.840 2.810 2.850 2,861,000 8,112,442 2.8355 1.899 1.892 1.899 1.879 1.905 4,279,488 1.8957 0.71%
2022-06-22 0 2.820 2.820 2.830 2.820 2.850 5,517,000 15,600,620 2.8277 1.885 1.885 1.892 1.885 1.905 8,252,336 1.8904 -1.05%
2022-06-21 0 2.850 2.840 2.850 2.820 2.850 3,133,250 8,878,214 2.8335 1.905 1.899 1.905 1.885 1.905 4,686,720 1.8943 1.06%
2022-06-20 0 2.820 2.810 2.820 2.800 2.820 2,437,000 6,847,908 2.8100 1.885 1.879 1.885 1.872 1.885 3,645,268 1.8786 0.71%
2022-06-17 0 2.800 2.800 2.810 2.790 2.820 8,070,688 22,623,465 2.8032 1.872 1.872 1.879 1.865 1.885 12,072,146 1.8740 -0.36%
2022-06-16 0 2.810 2.810 2.820 2.810 2.840 3,623,000 10,223,580 2.8219 1.879 1.879 1.885 1.879 1.899 5,419,288 1.8865 -0.71%
2022-06-15 0 2.830 2.820 2.830 2.820 2.850 6,263,038 17,774,251 2.8380 1.892 1.885 1.892 1.885 1.905 9,368,261 1.8973 0.35%
2022-06-14 0 2.820 2.810 2.820 2.790 2.840 6,046,000 17,015,465 2.8143 1.885 1.879 1.885 1.865 1.899 9,043,615 1.8815 0.36%
2022-06-13 0 2.810 2.800 2.810 2.790 2.830 4,502,300 12,631,778 2.8056 1.879 1.872 1.879 1.865 1.892 6,734,546 1.8757 -0.35%
2022-06-10 0 2.820 2.820 2.830 2.810 2.840 2,155,000 6,093,245 2.8275 1.885 1.885 1.892 1.879 1.899 3,223,452 1.8903 0.00%
2022-06-09 0 2.820 2.820 2.830 2.820 2.840 3,230,000 9,130,560 2.8268 1.885 1.885 1.892 1.885 1.899 4,831,438 1.8898 -0.35%
2022-06-08 0 2.830 2.820 2.830 2.810 2.830 4,025,086 11,352,396 2.8204 1.892 1.885 1.892 1.879 1.892 6,020,729 1.8856 0.35%
2022-06-07 0 2.820 2.820 2.830 2.810 2.830 2,605,000 7,349,990 2.8215 1.885 1.885 1.892 1.879 1.892 3,896,562 1.8863 -0.35%
2022-06-06 0 2.830 2.820 2.830 2.810 2.850 5,440,000 15,356,750 2.8229 1.892 1.885 1.892 1.879 1.905 8,137,159 1.8872 0.00%
2022-06-02 0 2.830 2.830 2.840 2.820 2.850 5,778,000 16,356,340 2.8308 1.892 1.892 1.899 1.885 1.905 8,642,740 1.8925 -0.70%
2022-06-01 0 2.850 2.840 2.850 2.810 2.860 9,074,300 25,728,290 2.8353 1.905 1.899 1.905 1.879 1.912 13,573,350 1.8955 1.42%
2022-05-31 0 2.810 2.810 2.820 2.800 2.830 7,719,000 21,733,040 2.8155 1.879 1.879 1.885 1.872 1.892 11,546,090 1.8823 0.00%
2022-05-30 0 2.810 2.810 2.820 2.760 2.820 16,634,300 46,437,013 2.7916 1.879 1.879 1.885 1.845 1.885 24,881,608 1.8663 15.67%
2022-05-27 0 3.020 3.010 3.020 3.020 3.040 22,765,032 68,910,375 3.0270 1.624 1.619 1.624 1.624 1.635 42,330,570 1.6279 -0.66%
2022-05-26 0 3.040 3.040 3.050 3.020 3.060 9,645,000 29,275,180 3.0353 1.635 1.635 1.640 1.624 1.646 17,934,451 1.6323 -0.65%
2022-05-25 0 3.060 3.060 3.070 3.040 3.070 6,383,000 19,503,809 3.0556 1.646 1.646 1.651 1.635 1.651 11,868,906 1.6433 0.66%
2022-05-24 0 3.040 3.030 3.040 3.030 3.070 6,683,079 20,354,122 3.0456 1.635 1.630 1.635 1.630 1.651 12,426,890 1.6379 -0.98%
2022-05-23 0 3.070 3.060 3.070 3.060 3.080 5,285,000 16,238,718 3.0726 1.651 1.646 1.651 1.646 1.656 9,827,224 1.6524 0.33%
2022-05-20 0 3.060 3.060 3.070 3.030 3.070 8,642,000 26,374,301 3.0519 1.646 1.646 1.651 1.630 1.651 16,069,417 1.6413 0.66%
2022-05-19 0 3.040 3.030 3.040 2.990 3.050 7,391,000 22,342,975 3.0230 1.635 1.630 1.635 1.608 1.640 13,743,238 1.6257 1.00%
2022-05-18 0 3.010 3.010 3.020 3.000 3.030 6,052,337 18,279,156 3.0202 1.619 1.619 1.624 1.613 1.630 11,254,053 1.6242 0.00%
2022-05-17 0 3.010 3.010 3.020 3.000 3.030 4,638,000 13,980,907 3.0144 1.619 1.619 1.624 1.613 1.630 8,624,156 1.6211 -0.33%
2022-05-16 0 3.020 3.000 3.020 2.980 3.020 4,138,258 12,411,902 2.9993 1.624 1.613 1.624 1.603 1.624 7,694,908 1.6130 0.67%
2022-05-13 0 3.000 3.000 3.010 2.990 3.020 4,947,478 14,860,645 3.0037 1.613 1.613 1.619 1.608 1.624 9,199,617 1.6154 0.67%
2022-05-12 0 2.980 2.980 2.990 2.970 3.020 6,297,000 18,816,868 2.9882 1.603 1.603 1.608 1.597 1.624 11,708,993 1.6070 -0.33%
2022-05-11 0 2.990 2.990 3.000 2.980 3.010 6,358,000 19,058,180 2.9975 1.608 1.608 1.613 1.603 1.619 11,822,420 1.6120 -0.66%
2022-05-10 0 3.010 3.000 3.010 2.960 3.020 9,440,893 28,223,316 2.9895 1.619 1.613 1.619 1.592 1.624 17,554,923 1.6077 0.00%
2022-05-06 0 3.010 3.000 3.010 2.990 3.060 9,128,571 27,626,536 3.0264 1.619 1.613 1.619 1.608 1.646 16,974,174 1.6276 -1.31%
2022-05-05 0 3.050 3.050 3.060 3.030 3.070 8,763,000 26,727,446 3.0500 1.640 1.640 1.646 1.630 1.651 16,294,411 1.6403 0.66%
2022-05-04 0 3.030 3.030 3.050 3.030 3.080 3,195,000 9,736,738 3.0475 1.630 1.630 1.640 1.630 1.656 5,940,961 1.6389 -0.66%
2022-05-03 0 3.050 3.050 3.060 3.020 3.070 1,859,000 5,675,155 3.0528 1.640 1.640 1.646 1.624 1.651 3,456,728 1.6418 -0.33%
2022-04-29 0 3.060 3.050 3.060 2.990 3.060 3,202,000 9,733,520 3.0398 1.646 1.640 1.646 1.608 1.646 5,953,977 1.6348 1.32%
2022-04-28 0 3.020 3.010 3.020 2.950 3.020 2,400,000 7,201,640 3.0007 1.624 1.619 1.624 1.586 1.624 4,462,694 1.6137 1.34%
2022-04-27 0 2.980 2.980 2.990 2.910 2.990 5,845,000 17,260,825 2.9531 1.603 1.603 1.608 1.565 1.608 10,868,519 1.5881 1.36%
2022-04-26 0 2.940 2.930 2.940 2.930 3.000 6,949,000 20,631,425 2.9690 1.581 1.576 1.581 1.576 1.613 12,921,358 1.5967 -1.34%
2022-04-25 0 2.980 2.980 2.990 2.970 3.070 11,429,200 34,482,910 3.0171 1.603 1.603 1.608 1.597 1.651 21,252,092 1.6226 -3.25%
2022-04-22 0 3.080 3.080 3.090 3.030 3.100 3,815,100 11,713,128 3.0702 1.656 1.656 1.662 1.630 1.667 7,094,010 1.6511 0.65%
2022-04-21 0 3.060 3.060 3.070 3.060 3.100 4,299,000 13,198,000 3.0700 1.646 1.646 1.651 1.646 1.667 7,993,800 1.6510 -1.29%
2022-04-20 0 3.100 3.090 3.100 3.080 3.120 6,433,466 19,941,434 3.0996 1.667 1.662 1.667 1.656 1.678 11,962,745 1.6670 0.00%
2022-04-19 0 3.100 3.100 3.110 3.080 3.120 5,923,000 18,364,690 3.1006 1.667 1.667 1.673 1.656 1.678 11,013,557 1.6675 -0.64%
2022-04-14 0 3.120 3.110 3.120 3.090 3.120 3,349,000 10,406,340 3.1073 1.678 1.673 1.678 1.662 1.678 6,227,317 1.6711 0.65%
2022-04-13 0 3.100 3.090 3.100 3.070 3.100 3,795,000 11,713,880 3.0867 1.667 1.662 1.667 1.651 1.667 7,056,635 1.6600 0.65%
2022-04-12 0 3.080 3.070 3.080 3.060 3.110 6,702,500 20,674,415 3.0846 1.656 1.651 1.656 1.646 1.673 12,463,002 1.6589 -0.65%
2022-04-11 0 3.100 3.090 3.100 3.070 3.120 7,286,000 22,505,641 3.0889 1.667 1.662 1.667 1.651 1.678 13,547,995 1.6612 -0.64%
2022-04-08 0 3.120 3.110 3.120 3.080 3.130 7,349,000 22,865,765 3.1114 1.678 1.673 1.678 1.656 1.683 13,665,140 1.6733 1.30%
2022-04-07 0 3.080 3.070 3.080 3.070 3.140 17,991,539 55,885,978 3.1062 1.656 1.651 1.656 1.651 1.689 33,454,471 1.6705 -1.91%
2022-04-06 0 3.140 3.130 3.140 3.070 3.140 12,657,588 39,341,535 3.1081 1.689 1.683 1.689 1.651 1.689 23,536,225 1.6715 0.64%
2022-04-04 0 3.120 3.120 3.130 3.090 3.140 3,415,000 10,675,010 3.1259 1.678 1.678 1.683 1.662 1.689 6,350,041 1.6811 0.32%
2022-04-01 0 3.110 3.100 3.110 3.050 3.130 4,929,000 15,293,035 3.1027 1.673 1.667 1.673 1.640 1.683 9,165,257 1.6686 0.97%
2022-03-31 0 3.080 3.070 3.080 3.040 3.110 8,780,712 27,052,501 3.0809 1.656 1.651 1.656 1.635 1.673 16,327,346 1.6569 2.33%
2022-03-30 0 3.010 3.010 3.020 2.940 3.020 10,607,271 31,748,408 2.9931 1.619 1.619 1.624 1.581 1.624 19,723,751 1.6097 2.03%
2022-03-29 0 2.950 2.940 2.950 2.900 2.960 5,015,000 14,671,130 2.9254 1.586 1.581 1.586 1.560 1.592 9,325,171 1.5733 0.00%
2022-03-28 0 2.950 2.940 2.950 2.880 2.950 10,247,000 29,941,944 2.9220 1.586 1.581 1.586 1.549 1.586 19,053,843 1.5714 0.68%
2022-03-25 0 2.930 2.920 2.930 2.880 2.950 11,005,000 32,149,817 2.9214 1.576 1.570 1.576 1.549 1.586 20,463,311 1.5711 1.03%
2022-03-24 0 2.900 2.890 2.900 2.870 2.910 3,579,000 10,346,092 2.8908 1.560 1.554 1.560 1.543 1.565 6,654,992 1.5546 0.35%
2022-03-23 0 2.890 2.880 2.890 2.870 2.900 4,405,320 12,698,777 2.8826 1.554 1.549 1.554 1.543 1.560 8,191,498 1.5502 0.00%
2022-03-22 0 2.890 2.880 2.890 2.820 2.890 5,547,000 15,883,240 2.8634 1.554 1.549 1.554 1.517 1.554 10,314,401 1.5399 2.12%
2022-03-21 0 2.830 2.830 2.840 2.800 2.940 9,018,250 25,724,111 2.8525 1.522 1.522 1.527 1.506 1.581 16,769,037 1.5340 -2.08%
2022-03-18 0 2.890 2.870 2.890 2.790 2.890 19,321,848 55,060,151 2.8496 1.554 1.543 1.554 1.500 1.554 35,928,122 1.5325 2.12%
2022-03-17 0 2.830 2.830 2.840 2.770 2.870 17,745,706 50,172,470 2.8273 1.522 1.522 1.527 1.490 1.543 32,997,355 1.5205 3.28%
2022-03-16 0 2.740 2.740 2.750 2.660 2.760 11,564,000 31,310,730 2.7076 1.474 1.474 1.479 1.431 1.484 21,502,747 1.4561 2.62%
2022-03-15 0 2.670 2.670 2.680 2.630 2.790 23,589,000 63,888,369 2.7084 1.436 1.436 1.441 1.414 1.500 43,862,702 1.4566 -4.64%
2022-03-14 0 2.800 2.790 2.800 2.780 2.870 11,028,000 31,052,440 2.8158 1.506 1.500 1.506 1.495 1.543 20,506,078 1.5143 -1.41%
2022-03-11 0 2.840 2.840 2.850 2.800 2.860 11,601,000 32,781,591 2.8258 1.527 1.527 1.533 1.506 1.538 21,571,546 1.5197 0.00%
2022-03-10 0 2.840 2.830 2.840 2.820 2.860 5,733,000 16,263,311 2.8368 1.527 1.522 1.527 1.517 1.538 10,660,260 1.5256 0.71%
2022-03-09 0 2.820 2.810 2.820 2.760 2.880 13,942,247 39,274,159 2.8169 1.517 1.511 1.517 1.484 1.549 25,924,992 1.5149 -0.35%
2022-03-08 0 2.830 2.830 2.840 2.820 2.870 9,707,500 27,619,989 2.8452 1.522 1.522 1.527 1.517 1.543 18,050,667 1.5301 -0.70%
2022-03-07 0 2.850 2.850 2.860 2.850 2.910 9,184,000 26,374,590 2.8718 1.533 1.533 1.538 1.533 1.565 17,077,242 1.5444 -2.06%
2022-03-04 0 2.910 2.910 2.920 2.890 2.940 7,358,505 21,470,701 2.9178 1.565 1.565 1.570 1.554 1.581 13,682,815 1.5692 -0.68%
2022-03-03 0 2.930 2.910 2.930 2.870 2.940 6,552,000 19,130,475 2.9198 1.576 1.565 1.576 1.543 1.581 12,183,154 1.5702 1.38%
2022-03-02 0 2.890 2.880 2.890 2.850 2.900 8,123,000 23,365,865 2.8765 1.554 1.549 1.554 1.533 1.560 15,104,359 1.5470 0.00%
2022-03-01 0 2.890 2.890 2.900 2.850 2.910 6,080,000 17,478,229 2.8747 1.554 1.554 1.560 1.533 1.565 11,305,491 1.5460 0.35%
2022-02-28 0 2.880 2.880 2.890 2.840 2.910 8,943,000 25,686,080 2.8722 1.549 1.549 1.554 1.527 1.565 16,629,113 1.5446 -0.35%
2022-02-25 0 2.890 2.890 2.900 2.880 2.930 7,709,000 22,390,816 2.9045 1.554 1.554 1.560 1.549 1.576 14,334,545 1.5620 -1.03%
2022-02-24 0 2.920 2.910 2.920 2.900 2.980 11,632,000 34,130,120 2.9342 1.570 1.565 1.570 1.560 1.603 21,629,190 1.5780 -2.01%
2022-02-23 0 2.980 2.980 2.990 2.950 2.990 2,413,700 7,174,676 2.9725 1.603 1.603 1.608 1.586 1.608 4,488,168 1.5986 0.34%
2022-02-22 0 2.970 2.960 2.970 2.940 2.990 9,114,000 27,007,777 2.9633 1.597 1.592 1.597 1.581 1.608 16,947,080 1.5937 -0.67%
2022-02-21 0 2.990 2.990 3.000 2.970 3.000 6,738,000 20,092,580 2.9820 1.608 1.608 1.613 1.597 1.613 12,529,013 1.6037 0.00%
2022-02-18 0 2.990 2.980 2.990 2.970 3.000 4,103,000 12,248,250 2.9852 1.608 1.603 1.608 1.597 1.613 7,629,347 1.6054 0.34%
2022-02-17 0 2.980 2.970 2.980 2.960 3.010 7,565,000 22,554,927 2.9815 1.603 1.597 1.603 1.592 1.619 14,066,783 1.6034 -1.00%
2022-02-16 0 3.010 3.000 3.010 2.970 3.010 7,224,000 21,608,160 2.9912 1.619 1.613 1.619 1.597 1.619 13,432,708 1.6086 2.03%
2022-02-15 0 2.950 2.940 2.950 2.930 3.010 11,689,000 34,628,613 2.9625 1.586 1.581 1.586 1.576 1.619 21,735,178 1.5932 -1.99%
2022-02-14 0 3.010 3.000 3.010 3.000 3.040 8,882,000 26,733,060 3.0098 1.619 1.613 1.619 1.613 1.635 16,515,686 1.6186 -0.33%
2022-02-11 0 3.020 3.020 3.030 3.000 3.040 11,200,000 33,912,490 3.0279 1.624 1.624 1.630 1.613 1.635 20,825,905 1.6284 0.33%
2022-02-10 0 3.010 3.000 3.010 2.980 3.010 6,825,000 20,443,750 2.9954 1.619 1.613 1.619 1.603 1.619 12,690,786 1.6109 1.01%
2022-02-09 0 2.980 2.970 2.980 2.970 3.000 16,211,499 48,346,317 2.9822 1.603 1.597 1.603 1.597 1.613 30,144,565 1.6038 -0.33%
2022-02-08 0 2.990 2.980 2.990 2.960 2.990 10,215,950 30,419,271 2.9776 1.608 1.603 1.608 1.592 1.608 18,996,107 1.6013 1.36%
2022-02-07 0 2.950 2.950 2.960 2.910 2.970 13,400,000 39,553,533 2.9518 1.586 1.586 1.592 1.565 1.597 24,916,707 1.5874 0.68%
2022-02-04 0 2.930 2.920 2.930 2.850 2.930 3,382,030 9,782,695 2.8926 1.576 1.570 1.576 1.533 1.576 6,288,735 1.5556 2.81%
2022-01-31 0 2.850 2.830 2.850 2.810 2.850 2,722,000 7,711,805 2.8331 1.533 1.522 1.533 1.511 1.533 5,061,439 1.5236 0.71%
2022-01-28 0 2.830 2.830 2.840 2.810 2.880 7,212,500 20,423,712 2.8317 1.522 1.522 1.527 1.511 1.549 13,411,325 1.5229 -1.74%
2022-01-27 0 2.880 2.870 2.880 2.840 2.930 3,262,000 9,344,726 2.8647 1.549 1.543 1.549 1.527 1.576 6,065,545 1.5406 -0.35%
2022-01-26 0 2.890 2.890 2.900 2.880 2.910 3,490,000 10,103,560 2.8950 1.554 1.554 1.560 1.549 1.565 6,489,501 1.5569 0.00%
2022-01-25 0 2.890 2.880 2.890 2.870 2.950 7,466,000 21,666,060 2.9020 1.554 1.549 1.554 1.543 1.586 13,882,697 1.5607 -1.37%
2022-01-24 0 2.930 2.920 2.930 2.920 2.950 5,878,015 17,245,283 2.9339 1.576 1.570 1.576 1.570 1.586 10,929,909 1.5778 0.00%
2022-01-21 0 2.930 2.930 2.940 2.910 2.950 4,889,422 14,320,153 2.9288 1.576 1.576 1.581 1.565 1.586 9,091,664 1.5751 -0.68%
2022-01-20 0 2.950 2.930 2.950 2.930 2.960 7,764,000 22,844,835 2.9424 1.586 1.576 1.586 1.576 1.592 14,436,815 1.5824 0.00%
2022-01-19 0 2.950 2.940 2.950 2.930 2.960 6,460,000 19,038,050 2.9471 1.586 1.581 1.586 1.576 1.592 12,012,084 1.5849 0.68%
2022-01-18 0 2.930 2.920 2.930 2.880 2.930 7,096,000 20,684,790 2.9150 1.576 1.570 1.576 1.549 1.576 13,194,698 1.5677 1.74%
2022-01-17 0 2.880 2.880 2.890 2.870 2.910 5,940,000 17,148,186 2.8869 1.549 1.549 1.554 1.543 1.565 11,045,167 1.5526 0.00%
2022-01-14 0 2.880 2.870 2.880 2.870 2.920 10,030,000 29,026,283 2.8939 1.549 1.543 1.549 1.543 1.570 18,650,341 1.5563 -1.37%
2022-01-13 0 2.920 2.910 2.920 2.900 2.940 13,025,000 38,007,278 2.9180 1.570 1.565 1.570 1.560 1.581 24,219,411 1.5693 1.04%
2022-01-12 0 2.890 2.890 2.900 2.890 2.930 11,422,000 33,201,997 2.9068 1.554 1.554 1.560 1.554 1.576 21,238,704 1.5633 -0.34%
2022-01-11 0 2.900 2.890 2.900 2.890 2.920 7,889,000 22,933,100 2.9070 1.560 1.554 1.560 1.554 1.570 14,669,247 1.5633 0.35%
2022-01-10 0 2.890 2.890 2.900 2.850 2.910 10,427,000 30,104,981 2.8872 1.554 1.554 1.560 1.533 1.565 19,388,545 1.5527 1.40%
2022-01-07 0 2.850 2.840 2.850 2.810 2.860 8,858,000 25,155,222 2.8398 1.533 1.527 1.533 1.511 1.538 16,471,059 1.5272 1.06%
2022-01-06 0 2.820 2.810 2.820 2.800 2.840 5,250,000 14,791,006 2.8173 1.517 1.511 1.517 1.506 1.527 9,762,143 1.5151 0.71%
2022-01-05 0 2.800 2.800 2.810 2.800 2.830 9,285,000 26,119,927 2.8131 1.506 1.506 1.511 1.506 1.522 17,265,047 1.5129 -0.71%
2022-01-04 0 2.820 2.810 2.820 2.790 2.820 12,112,000 34,030,782 2.8097 1.517 1.511 1.517 1.500 1.517 22,521,728 1.5110 -0.35%
2022-01-03 0 2.830 2.830 2.840 2.760 2.840 4,429,000 12,435,782 2.8078 1.522 1.522 1.527 1.484 1.527 8,235,530 1.5100 2.17%
2021-12-31 0 2.770 2.770 2.780 2.750 2.780 1,571,000 4,351,520 2.7699 1.490 1.490 1.495 1.479 1.495 2,921,205 1.4896 0.00%
2021-12-30 0 2.770 2.760 2.770 2.750 2.780 3,732,000 10,328,741 2.7676 1.490 1.484 1.490 1.479 1.495 6,939,489 1.4884 0.36%
2021-12-29 0 2.760 2.750 2.760 2.720 2.770 2,894,645 7,972,426 2.7542 1.484 1.479 1.484 1.463 1.490 5,382,464 1.4812 0.73%
2021-12-28 0 2.740 2.730 2.740 2.720 2.750 5,352,000 14,619,265 2.7316 1.474 1.468 1.474 1.463 1.479 9,951,807 1.4690 1.48%
2021-12-24 0 2.700 2.700 2.710 2.690 2.720 2,975,000 8,038,720 2.7021 1.452 1.452 1.457 1.447 1.463 5,531,881 1.4532 0.00%
2021-12-23 0 2.700 2.700 2.710 2.680 2.710 3,025,000 8,168,550 2.7003 1.452 1.452 1.457 1.441 1.457 5,624,854 1.4522 0.75%
2021-12-22 0 2.680 2.680 2.690 2.670 2.700 3,578,000 9,606,041 2.6848 1.441 1.441 1.447 1.436 1.452 6,653,133 1.4438 0.00%
2021-12-21 0 2.680 2.680 2.690 2.660 2.690 5,256,000 14,093,425 2.6814 1.441 1.441 1.447 1.431 1.447 9,773,300 1.4420 1.13%
2021-12-20 0 2.650 2.650 2.660 2.650 2.690 10,074,000 26,847,755 2.6651 1.425 1.425 1.431 1.425 1.447 18,732,157 1.4332 -1.12%
2021-12-17 0 2.680 2.680 2.690 2.680 2.720 20,865,904 56,083,453 2.6878 1.441 1.441 1.447 1.441 1.463 38,799,226 1.4455 -0.74%
2021-12-16 0 2.700 2.700 2.710 2.690 2.730 7,189,000 19,467,203 2.7079 1.452 1.452 1.457 1.447 1.468 13,367,628 1.4563 0.00%
2021-12-15 0 2.700 2.700 2.710 2.680 2.720 6,931,827 18,722,470 2.7009 1.452 1.452 1.457 1.441 1.463 12,889,426 1.4525 0.00%
2021-12-14 0 2.700 2.690 2.700 2.680 2.720 9,658,000 26,052,218 2.6975 1.452 1.447 1.452 1.441 1.463 17,958,624 1.4507 -0.74%
2021-12-13 0 2.720 2.720 2.730 2.710 2.750 7,950,597 21,673,714 2.7260 1.463 1.463 1.468 1.457 1.479 14,783,783 1.4660 0.00%
2021-12-10 0 2.720 2.720 2.740 2.720 2.750 4,769,597 13,022,888 2.7304 1.463 1.463 1.474 1.463 1.479 8,868,855 1.4684 -1.45%
2021-12-09 0 2.760 2.750 2.760 2.720 2.760 12,429,546 34,123,587 2.7454 1.484 1.479 1.484 1.463 1.484 23,112,191 1.4764 0.73%
2021-12-08 0 2.740 2.730 2.740 2.720 2.750 14,746,564 40,344,575 2.7359 1.474 1.468 1.474 1.463 1.479 27,420,584 1.4713 0.37%
2021-12-07 0 2.730 2.730 2.740 2.710 2.750 12,711,000 34,727,184 2.7321 1.468 1.468 1.474 1.457 1.479 23,635,542 1.4693 0.74%
2021-12-06 0 2.710 2.710 2.720 2.690 2.760 14,388,754 39,231,036 2.7265 1.457 1.457 1.463 1.447 1.484 26,755,252 1.4663 -1.09%
2021-12-03 0 2.740 2.730 2.740 2.700 2.740 9,133,900 24,865,161 2.7223 1.474 1.468 1.474 1.452 1.474 16,984,083 1.4640 0.37%
2021-12-02 0 2.730 2.720 2.730 2.670 2.740 21,707,489 58,727,100 2.7054 1.468 1.463 1.468 1.436 1.474 40,364,116 1.4549 2.25%
2021-12-01 0 2.670 2.670 2.680 2.640 2.710 19,152,755 51,396,798 2.6835 1.436 1.436 1.441 1.420 1.457 35,613,701 1.4432 0.38%
2021-11-30 0 2.660 2.660 2.670 2.590 2.660 186,092,305 493,260,563 2.6506 1.431 1.431 1.436 1.393 1.431 346,030,410 1.4255 1.14%
2021-11-29 0 2.630 2.620 2.630 2.620 2.650 26,522,656 69,958,776 2.6377 1.414 1.409 1.414 1.409 1.425 49,317,706 1.4185 -0.38%
2021-11-26 0 2.640 2.640 2.650 2.640 2.670 32,226,984 85,640,587 2.6574 1.420 1.420 1.425 1.420 1.436 59,924,651 1.4291 -1.12%
2021-11-25 0 2.670 2.660 2.670 2.660 2.690 19,793,025 52,840,777 2.6697 1.436 1.431 1.436 1.431 1.447 36,804,255 1.4357 -0.37%
2021-11-24 0 2.680 2.670 2.680 2.650 2.710 39,148,407 104,894,551 2.6794 1.441 1.436 1.441 1.425 1.457 72,794,731 1.4410 -1.47%
2021-11-23 0 2.720 2.710 2.720 2.700 2.740 19,965,000 54,148,742 2.7122 1.463 1.457 1.463 1.452 1.474 37,124,034 1.4586 0.74%
2021-11-22 0 2.700 2.700 2.710 2.700 2.740 21,861,000 59,414,370 2.7178 1.452 1.452 1.457 1.452 1.474 40,649,563 1.4616 -1.46%
2021-11-19 0 2.740 2.740 2.750 2.710 2.750 15,110,814 41,204,714 2.7268 1.474 1.474 1.479 1.457 1.479 28,097,890 1.4665 0.74%
2021-11-18 0 2.720 2.710 2.720 2.710 2.750 18,962,237 51,698,928 2.7264 1.463 1.457 1.463 1.457 1.479 35,259,441 1.4662 -0.73%
2021-11-17 0 2.740 2.730 2.740 2.730 2.750 16,618,886 45,553,002 2.7410 1.474 1.468 1.474 1.468 1.479 30,902,083 1.4741 0.00%
2021-11-16 0 2.740 2.740 2.750 2.740 2.760 14,295,421 39,290,808 2.7485 1.474 1.474 1.479 1.474 1.484 26,581,703 1.4781 -0.36%
2021-11-15 0 2.750 2.750 2.760 2.740 2.790 10,298,767 28,337,471 2.7515 1.479 1.479 1.484 1.474 1.500 19,150,102 1.4798 -1.43%
2021-11-12 0 2.790 2.780 2.790 2.780 2.810 7,883,137 21,995,671 2.7902 1.500 1.495 1.500 1.495 1.511 14,658,345 1.5006 -0.36%
2021-11-11 0 2.800 2.790 2.800 2.730 2.800 10,678,600 29,617,004 2.7735 1.506 1.500 1.506 1.468 1.506 19,856,384 1.4916 2.56%
2021-11-10 0 2.730 2.730 2.740 2.710 2.770 10,729,800 29,351,410 2.7355 1.468 1.468 1.474 1.457 1.490 19,951,589 1.4711 -0.36%
2021-11-09 0 2.740 2.740 2.750 2.730 2.760 5,650,322 15,508,595 2.7447 1.474 1.474 1.479 1.468 1.484 10,506,524 1.4761 -0.36%
2021-11-08 0 2.750 2.750 2.760 2.730 2.770 3,590,000 9,875,710 2.7509 1.479 1.479 1.484 1.468 1.490 6,675,446 1.4794 0.73%
2021-11-05 0 2.730 2.720 2.730 2.720 2.760 8,400,876 22,964,815 2.7336 1.468 1.463 1.468 1.463 1.484 15,621,057 1.4701 -0.36%
2021-11-04 0 2.740 2.740 2.750 2.730 2.770 9,540,402 26,213,763 2.7477 1.474 1.474 1.479 1.468 1.490 17,739,956 1.4777 -0.72%
2021-11-03 0 2.760 2.760 2.770 2.760 2.800 7,785,622 21,612,705 2.7760 1.484 1.484 1.490 1.484 1.506 14,477,020 1.4929 -0.72%
2021-11-02 0 2.780 2.770 2.780 2.770 2.840 9,211,000 25,769,910 2.7977 1.495 1.490 1.495 1.490 1.527 17,127,447 1.5046 -1.77%
2021-11-01 0 2.830 2.820 2.830 2.800 2.840 8,368,281 23,632,806 2.8241 1.522 1.517 1.522 1.506 1.527 15,560,448 1.5188 1.07%
2021-10-29 0 2.800 2.800 2.810 2.790 2.820 6,229,281 17,452,878 2.8017 1.506 1.506 1.511 1.500 1.517 11,583,072 1.5068 1.45%
2021-10-28 0 2.760 2.760 2.770 2.730 2.820 11,403,902 31,600,797 2.7711 1.484 1.484 1.490 1.468 1.517 21,205,051 1.4902 -2.13%
2021-10-27 0 2.820 2.810 2.820 2.810 2.840 10,255,000 28,925,200 2.8206 1.517 1.511 1.517 1.511 1.527 19,068,719 1.5169 -0.70%
2021-10-26 0 2.840 2.830 2.840 2.830 2.850 6,346,943 18,032,018 2.8411 1.527 1.522 1.527 1.522 1.533 11,801,860 1.5279 0.35%
2021-10-25 0 2.830 2.820 2.830 2.810 2.830 5,539,079 15,641,121 2.8238 1.522 1.517 1.522 1.511 1.522 10,299,672 1.5186 0.35%
2021-10-22 0 2.820 2.810 2.820 2.810 2.840 19,225,356 54,287,863 2.8238 1.517 1.511 1.517 1.511 1.527 35,748,699 1.5186 0.36%
2021-10-21 0 2.810 2.810 2.820 2.800 2.840 12,390,262 34,971,046 2.8225 1.511 1.511 1.517 1.506 1.527 23,039,144 1.5179 0.00%
2021-10-20 0 2.810 2.800 2.810 2.800 2.810 3,406,923 9,567,628 2.8083 1.511 1.506 1.511 1.506 1.511 6,335,023 1.5103 0.00%
2021-10-19 0 2.810 2.800 2.810 2.790 2.820 9,864,219 27,687,769 2.8069 1.511 1.506 1.511 1.500 1.517 18,342,079 1.5095 0.72%
2021-10-18 0 2.790 2.790 2.800 2.790 2.810 10,585,270 29,598,946 2.7962 1.500 1.500 1.506 1.500 1.511 19,682,841 1.5038 -0.36%
2021-10-15 0 2.800 2.790 2.800 2.790 2.850 14,373,270 40,401,506 2.8109 1.506 1.500 1.506 1.500 1.533 26,726,460 1.5117 -1.41%
2021-10-12 0 2.840 2.830 2.840 2.820 2.850 8,107,695 23,031,867 2.8407 1.527 1.522 1.527 1.517 1.533 15,075,900 1.5277 0.00%
2021-10-11 0 2.840 2.840 2.850 2.830 2.880 5,938,000 16,959,940 2.8562 1.527 1.527 1.533 1.522 1.549 11,041,448 1.5360 0.00%
2021-10-08 0 2.840 2.830 2.840 2.820 2.850 13,923,578 39,429,927 2.8319 1.527 1.522 1.527 1.517 1.533 25,890,277 1.5230 1.07%
2021-10-07 0 2.810 2.800 2.810 2.790 2.830 5,555,000 15,586,640 2.8059 1.511 1.506 1.511 1.500 1.522 10,329,277 1.5090 0.72%
2021-10-06 0 2.790 2.770 2.790 2.770 2.820 6,516,962 18,155,893 2.7859 1.500 1.490 1.500 1.490 1.517 12,118,003 1.4983 -0.36%
2021-10-05 0 2.800 2.790 2.800 2.800 2.840 3,506,778 9,853,187 2.8098 1.506 1.500 1.506 1.506 1.527 6,520,699 1.5111 -1.06%
2021-10-04 0 2.830 2.820 2.830 2.780 2.840 5,341,340 15,090,690 2.8253 1.522 1.517 1.522 1.495 1.527 9,931,985 1.5194 -0.35%
2021-09-30 0 2.840 2.830 2.840 2.820 2.860 4,549,858 12,896,514 2.8345 1.527 1.522 1.527 1.517 1.538 8,460,260 1.5244 0.71%
2021-09-29 0 2.820 2.810 2.820 2.800 2.840 6,383,000 18,017,586 2.8227 1.517 1.511 1.517 1.506 1.527 11,868,906 1.5180 0.00%
2021-09-28 0 2.820 2.820 2.830 2.780 2.840 9,756,600 27,463,710 2.8149 1.517 1.517 1.522 1.495 1.527 18,141,966 1.5138 1.44%
2021-09-27 0 2.780 2.780 2.790 2.780 2.820 4,187,848 11,710,782 2.7964 1.495 1.495 1.500 1.495 1.517 7,787,118 1.5039 0.00%
2021-09-24 0 2.780 2.780 2.790 2.780 2.860 10,363,000 29,132,081 2.8112 1.495 1.495 1.500 1.495 1.538 19,269,540 1.5118 -1.77%
2021-09-23 0 2.830 2.820 2.830 2.820 2.910 10,698,121 30,535,332 2.8543 1.522 1.517 1.522 1.517 1.565 19,892,683 1.5350 1.43%
2021-09-21 0 2.790 2.790 2.800 2.750 2.810 2,970,000 8,235,360 2.7728 1.500 1.500 1.506 1.479 1.511 5,522,584 1.4912 1.09%
2021-09-20 0 2.760 2.760 2.770 2.690 2.900 8,142,242 22,417,833 2.7533 1.484 1.484 1.490 1.447 1.560 15,140,139 1.4807 -5.80%
2021-09-17 0 2.930 2.920 2.930 2.890 2.950 11,346,048 33,155,106 2.9222 1.576 1.570 1.576 1.554 1.586 21,097,474 1.5715 0.00%
2021-09-16 0 2.930 2.920 2.930 2.910 3.000 6,106,000 17,955,005 2.9406 1.576 1.570 1.576 1.565 1.613 11,353,837 1.5814 -1.35%
2021-09-15 0 2.970 2.960 2.970 2.970 3.020 10,101,000 30,158,160 2.9857 1.597 1.592 1.597 1.597 1.624 18,782,363 1.6057 -1.33%
2021-09-14 0 3.010 3.000 3.010 2.990 3.060 9,902,413 29,908,549 3.0203 1.619 1.613 1.619 1.608 1.646 18,413,099 1.6243 -1.31%
2021-09-13 0 3.050 3.040 3.050 3.000 3.060 7,001,000 21,234,830 3.0331 1.640 1.635 1.640 1.613 1.646 13,018,050 1.6312 0.33%
2021-09-10 0 3.040 3.030 3.040 2.980 3.040 8,702,653 26,297,082 3.0217 1.635 1.630 1.635 1.603 1.635 16,182,198 1.6251 1.67%
2021-09-09 0 2.990 2.990 3.000 2.970 3.040 10,462,653 31,427,696 3.0038 1.608 1.608 1.613 1.597 1.635 19,454,840 1.6154 -1.32%
2021-09-08 0 3.030 3.030 3.040 3.030 3.060 4,949,817 15,051,698 3.0409 1.630 1.630 1.635 1.630 1.646 9,203,966 1.6353 -0.98%
2021-09-07 0 3.060 3.040 3.060 3.010 3.060 5,383,000 16,335,570 3.0347 1.646 1.635 1.646 1.619 1.646 10,009,450 1.6320 0.66%
2021-09-06 0 3.040 3.030 3.040 3.010 3.050 4,881,000 14,835,710 3.0395 1.635 1.630 1.635 1.619 1.640 9,076,004 1.6346 1.00%
2021-09-03 0 3.010 3.000 3.010 2.970 3.020 9,468,000 28,380,165 2.9975 1.619 1.613 1.619 1.597 1.624 17,605,327 1.6120 0.33%
2021-09-02 0 3.000 2.990 3.000 2.970 3.020 6,186,635 18,463,628 2.9844 1.613 1.608 1.613 1.597 1.624 11,503,774 1.6050 0.33%
2021-09-01 0 2.990 2.980 2.990 2.950 3.030 10,915,000 32,654,010 2.9917 1.608 1.603 1.608 1.586 1.630 20,295,960 1.6089 0.34%
2021-08-31 0 2.980 2.950 2.980 2.920 2.980 8,794,000 26,060,750 2.9635 1.603 1.586 1.603 1.570 1.603 16,352,054 1.5937 0.68%
2021-08-30 0 2.960 2.950 2.960 2.940 2.980 2,597,000 7,682,055 2.9580 1.592 1.586 1.592 1.581 1.603 4,829,007 1.5908 0.00%
2021-08-27 0 2.960 2.950 2.960 2.930 2.980 3,078,000 9,099,616 2.9563 1.592 1.586 1.592 1.576 1.603 5,723,405 1.5899 0.34%
2021-08-26 0 2.950 2.940 2.950 2.940 2.980 4,941,000 14,587,440 2.9523 1.586 1.581 1.586 1.581 1.603 9,187,571 1.5877 -1.01%
2021-08-25 0 2.980 2.970 2.980 2.960 2.980 2,719,618 8,095,059 2.9765 1.603 1.597 1.603 1.592 1.603 5,057,009 1.6008 0.68%
2021-08-24 0 2.960 2.960 2.970 2.940 2.990 4,814,366 14,282,431 2.9666 1.592 1.592 1.597 1.581 1.608 8,952,101 1.5954 1.02%
2021-08-23 0 2.930 2.930 2.950 2.930 2.990 5,698,452 16,832,708 2.9539 1.576 1.576 1.586 1.576 1.608 10,596,019 1.5886 0.00%
2021-08-20 0 2.930 2.920 2.930 2.910 2.980 4,973,053 14,573,704 2.9305 1.576 1.570 1.576 1.565 1.603 9,247,172 1.5760 -1.35%
2021-08-19 0 2.970 2.960 2.970 2.960 3.020 1,778,753 5,289,254 2.9736 1.597 1.592 1.597 1.592 1.624 3,307,513 1.5992 -1.66%
2021-08-18 0 3.020 3.010 3.020 2.960 3.020 3,210,000 9,614,540 2.9952 1.624 1.619 1.624 1.592 1.624 5,968,853 1.6108 2.03%
2021-08-17 0 2.960 2.960 2.970 2.950 3.030 2,422,000 7,226,775 2.9838 1.592 1.592 1.597 1.586 1.630 4,503,602 1.6047 -1.33%
2021-08-16 0 3.000 3.000 3.020 3.000 3.050 2,264,000 6,836,260 3.0195 1.613 1.613 1.624 1.613 1.640 4,209,808 1.6239 0.00%
2021-08-13 0 3.000 3.000 3.010 3.000 3.060 4,121,554 12,450,047 3.0207 1.613 1.613 1.619 1.613 1.646 7,663,847 1.6245 -0.99%
2021-08-12 0 3.030 3.020 3.030 2.980 3.030 3,126,720 9,428,014 3.0153 1.630 1.624 1.630 1.603 1.630 5,813,998 1.6216 1.00%
2021-08-11 0 3.000 2.980 3.000 2.960 3.010 4,088,000 12,210,830 2.9870 1.613 1.603 1.613 1.592 1.619 7,601,455 1.6064 1.35%
2021-08-10 0 2.960 2.940 2.960 2.910 2.960 3,319,000 9,739,967 2.9346 1.592 1.581 1.592 1.565 1.592 6,171,534 1.5782 0.00%
2021-08-09 0 2.960 2.950 2.960 2.880 2.960 3,065,924 9,018,178 2.9414 1.592 1.586 1.592 1.549 1.592 5,700,950 1.5819 1.72%
2021-08-06 0 2.910 2.900 2.910 2.880 2.920 3,646,768 10,562,104 2.8963 1.565 1.560 1.565 1.549 1.570 6,781,004 1.5576 0.34%
2021-08-05 0 2.900 2.900 2.910 2.890 2.930 3,571,000 10,381,180 2.9071 1.560 1.560 1.565 1.554 1.576 6,640,117 1.5634 -1.02%
2021-08-04 0 2.930 2.920 2.930 2.910 2.950 4,195,000 12,266,490 2.9241 1.576 1.570 1.576 1.565 1.586 7,800,417 1.5725 -0.68%
2021-08-03 0 2.950 2.930 2.950 2.900 2.960 2,819,000 8,251,720 2.9272 1.586 1.576 1.586 1.560 1.592 5,241,806 1.5742 0.68%
2021-08-02 0 2.930 2.920 2.930 2.870 2.940 3,661,041 10,675,104 2.9159 1.576 1.570 1.576 1.543 1.581 6,807,544 1.5681 1.03%
2021-07-30 0 2.900 2.880 2.900 2.850 2.900 8,947,079 25,760,780 2.8792 1.560 1.549 1.560 1.533 1.560 16,636,698 1.5484 0.69%
2021-07-29 0 2.880 2.880 2.890 2.880 2.910 3,916,000 11,331,315 2.8936 1.549 1.549 1.554 1.549 1.565 7,281,629 1.5562 -0.35%
2021-07-28 0 2.890 2.890 2.900 2.860 2.920 5,852,924 16,889,561 2.8857 1.554 1.554 1.560 1.538 1.570 10,883,253 1.5519 1.05%
2021-07-27 0 2.860 2.850 2.860 2.840 2.970 9,539,149 27,675,065 2.9012 1.538 1.533 1.538 1.527 1.597 17,737,626 1.5602 -2.72%
2021-07-26 0 2.940 2.940 2.950 2.940 3.010 8,129,796 24,078,037 2.9617 1.581 1.581 1.586 1.581 1.619 15,116,996 1.5928 -2.00%
2021-07-23 0 3.000 2.990 3.000 3.000 3.030 3,414,000 10,291,120 3.0144 1.613 1.608 1.613 1.613 1.630 6,348,182 1.6211 -0.66%
2021-07-22 0 3.020 3.020 3.030 3.000 3.040 4,221,946 12,750,808 3.0201 1.624 1.624 1.630 1.613 1.635 7,850,522 1.6242 1.00%
2021-07-21 0 2.990 2.990 3.000 2.990 3.020 4,416,000 13,239,860 2.9982 1.608 1.608 1.613 1.608 1.624 8,211,357 1.6124 0.00%
2021-07-20 0 2.990 2.990 3.000 2.980 3.020 4,807,410 14,404,631 2.9963 1.608 1.608 1.613 1.603 1.624 8,939,166 1.6114 -0.99%
2021-07-19 0 3.020 3.020 3.030 3.010 3.080 2,467,000 7,473,390 3.0293 1.624 1.624 1.630 1.619 1.656 4,587,277 1.6292 -0.98%
2021-07-16 0 3.050 3.040 3.050 3.030 3.080 3,343,115 10,193,214 3.0490 1.640 1.635 1.640 1.630 1.656 6,216,374 1.6397 0.00%
2021-07-15 0 3.050 3.050 3.060 3.020 3.080 3,637,759 11,129,587 3.0595 1.640 1.640 1.646 1.624 1.656 6,764,252 1.6454 0.99%
2021-07-14 0 3.020 3.010 3.020 3.020 3.090 6,775,000 20,539,020 3.0316 1.624 1.619 1.624 1.624 1.662 12,597,813 1.6304 -2.27%
2021-07-13 0 3.090 3.070 3.090 3.020 3.090 5,115,225 15,676,499 3.0647 1.662 1.651 1.662 1.624 1.662 9,511,535 1.6482 2.66%
2021-07-12 0 3.010 3.000 3.010 3.000 3.050 4,238,660 12,799,383 3.0197 1.619 1.613 1.619 1.613 1.640 7,881,601 1.6240 0.00%
2021-07-09 0 3.010 3.000 3.010 3.000 3.040 5,274,950 15,928,549 3.0197 1.619 1.613 1.619 1.613 1.635 9,808,536 1.6239 -0.99%
2021-07-08 0 3.040 3.030 3.040 3.030 3.080 7,375,840 22,460,989 3.0452 1.635 1.630 1.635 1.630 1.656 13,715,048 1.6377 -0.98%
2021-07-07 0 3.070 3.060 3.070 3.040 3.070 3,155,000 9,646,495 3.0575 1.651 1.646 1.651 1.635 1.651 5,866,583 1.6443 0.66%
2021-07-06 0 3.050 3.040 3.050 3.030 3.060 4,272,240 13,008,276 3.0448 1.640 1.635 1.640 1.630 1.646 7,944,041 1.6375 0.33%
2021-07-05 0 3.040 3.030 3.040 3.030 3.080 5,748,000 17,478,982 3.0409 1.635 1.630 1.635 1.630 1.656 10,688,152 1.6354 -0.65%
2021-07-02 0 3.060 3.050 3.060 3.050 3.090 6,474,304 19,822,936 3.0618 1.646 1.640 1.646 1.640 1.662 12,038,682 1.6466 -0.33%
2021-06-30 0 3.070 3.060 3.070 3.070 3.100 7,602,416 23,418,906 3.0805 1.651 1.646 1.651 1.651 1.667 14,136,356 1.6566 -0.97%
2021-06-29 0 3.100 3.090 3.100 3.080 3.130 6,065,313 18,790,167 3.0980 1.667 1.662 1.667 1.656 1.683 11,278,181 1.6661 -1.27%
2021-06-28 0 3.140 3.120 3.140 3.110 3.170 2,762,242 8,629,652 3.1241 1.689 1.678 1.689 1.673 1.705 5,136,267 1.6801 0.32%
2021-06-25 0 3.130 3.110 3.130 3.080 3.130 6,621,066 20,558,312 3.1050 1.683 1.673 1.683 1.656 1.683 12,311,579 1.6698 0.64%
2021-06-24 0 3.110 3.110 3.120 3.090 3.130 5,983,000 18,555,170 3.1013 1.673 1.673 1.678 1.662 1.683 11,125,124 1.6679 -0.32%
2021-06-23 0 3.120 3.110 3.120 3.110 3.130 3,185,000 9,931,270 3.1181 1.678 1.673 1.678 1.673 1.683 5,922,367 1.6769 0.32%
2021-06-22 0 3.110 3.100 3.110 3.100 3.150 5,445,283 16,958,704 3.1144 1.673 1.667 1.673 1.667 1.694 10,125,263 1.6749 -1.27%
2021-06-21 0 3.150 3.130 3.150 3.080 3.150 7,791,049 24,271,181 3.1153 1.694 1.683 1.694 1.656 1.694 14,487,111 1.6754 0.00%
2021-06-18 0 3.150 3.140 3.150 3.120 3.190 6,711,911 21,133,215 3.1486 1.694 1.689 1.694 1.678 1.716 12,480,502 1.6933 -1.56%
2021-06-17 0 3.200 3.180 3.200 3.100 3.200 8,057,226 25,318,439 3.1423 1.721 1.710 1.721 1.667 1.721 14,982,055 1.6899 0.95%
2021-06-16 0 3.170 3.160 3.170 3.160 3.220 4,950,375 15,773,753 3.1864 1.705 1.699 1.705 1.699 1.732 9,205,003 1.7136 -0.94%
2021-06-15 0 3.200 3.190 3.200 3.160 3.280 6,979,573 22,306,319 3.1959 1.721 1.716 1.721 1.699 1.764 12,978,207 1.7188 -2.14%
2021-06-11 0 3.270 3.260 3.270 3.250 3.280 2,436,097 7,944,819 3.2613 1.759 1.753 1.759 1.748 1.764 4,529,815 1.7539 0.31%
2021-06-10 0 3.260 3.260 3.270 3.240 3.280 3,562,421 11,622,550 3.2625 1.753 1.753 1.759 1.742 1.764 6,624,164 1.7546 0.62%
2021-06-09 0 3.240 3.240 3.250 3.190 3.250 4,685,549 15,116,336 3.2262 1.742 1.742 1.748 1.716 1.748 8,712,571 1.7350 0.62%
2021-06-08 0 3.220 3.210 3.220 3.190 3.230 2,625,342 8,438,978 3.2144 1.732 1.726 1.732 1.716 1.737 4,881,707 1.7287 0.00%
2021-06-07 0 3.220 3.210 3.220 3.190 3.230 3,620,751 11,622,880 3.2101 1.732 1.726 1.732 1.716 1.737 6,732,626 1.7264 -0.31%
2021-06-04 0 3.230 3.220 3.230 3.160 3.240 15,438,416 49,499,267 3.2062 1.737 1.732 1.737 1.699 1.742 28,707,052 1.7243 0.62%
2021-06-03 0 3.210 3.200 3.210 3.190 3.260 9,698,339 31,179,776 3.2150 1.726 1.721 1.726 1.716 1.753 18,033,632 1.7290 0.31%
2021-06-02 0 3.200 3.200 3.210 3.180 3.300 13,602,357 43,778,452 3.2184 1.721 1.721 1.726 1.710 1.775 25,292,981 1.7309 -2.14%
2021-06-01 0 3.270 3.260 3.270 3.250 3.300 9,507,136 30,994,628 3.2601 1.759 1.753 1.759 1.748 1.775 17,678,099 1.7533 0.89%
2021-05-31 0 3.510 3.500 3.510 3.510 3.600 7,970,000 28,082,824 3.5236 1.743 1.738 1.743 1.743 1.788 16,048,447 1.7499 -1.96%
2021-05-28 0 3.580 3.580 3.590 3.560 3.620 10,998,753 39,553,082 3.5961 1.778 1.778 1.783 1.768 1.798 22,147,164 1.7859 -1.10%
2021-05-27 0 3.620 3.610 3.620 3.520 3.620 28,218,708 101,362,332 3.5920 1.798 1.793 1.798 1.748 1.798 56,821,383 1.7839 1.40%
2021-05-26 0 3.570 3.560 3.570 3.480 3.580 15,503,611 55,041,672 3.5502 1.773 1.768 1.773 1.728 1.778 31,218,177 1.7631 2.59%
2021-05-25 0 3.480 3.470 3.480 3.440 3.490 6,951,005 24,102,970 3.4676 1.728 1.723 1.728 1.708 1.733 13,996,591 1.7221 1.16%
2021-05-24 0 3.440 3.430 3.440 3.430 3.490 3,269,501 11,317,268 3.4615 1.708 1.703 1.708 1.703 1.733 6,583,490 1.7190 -0.29%
2021-05-21 0 3.450 3.440 3.450 3.440 3.470 2,769,169 9,570,018 3.4559 1.713 1.708 1.713 1.708 1.723 5,576,018 1.7163 -0.58%
2021-05-20 0 3.470 3.460 3.470 3.420 3.480 5,704,920 19,710,086 3.4549 1.723 1.718 1.723 1.698 1.728 11,487,466 1.7158 0.58%
2021-05-18 0 3.450 3.440 3.450 3.450 3.470 3,632,952 12,567,614 3.4593 1.713 1.708 1.713 1.713 1.723 7,315,337 1.7180 0.00%
2021-05-17 0 3.450 3.440 3.450 3.450 3.500 2,702,189 9,362,468 3.4648 1.713 1.708 1.713 1.713 1.738 5,441,146 1.7207 -0.58%
2021-05-14 0 3.470 3.460 3.470 3.410 3.490 5,787,000 20,039,065 3.4628 1.723 1.718 1.723 1.693 1.733 11,652,743 1.7197 2.06%
2021-05-13 0 3.400 3.400 3.410 3.400 3.450 5,722,000 19,603,800 3.4260 1.689 1.689 1.693 1.689 1.713 11,521,858 1.7014 -0.58%
2021-05-12 0 3.420 3.420 3.430 3.420 3.480 4,532,619 15,595,529 3.4407 1.698 1.698 1.703 1.698 1.728 9,126,913 1.7087 -1.16%
2021-05-11 0 3.460 3.450 3.460 3.370 3.470 10,197,000 34,917,200 3.4243 1.718 1.713 1.718 1.674 1.723 20,532,749 1.7006 2.06%
2021-05-10 0 3.390 3.380 3.390 3.370 3.390 4,091,000 13,844,187 3.3841 1.684 1.679 1.684 1.674 1.684 8,237,666 1.6806 1.19%
2021-05-07 0 3.350 3.350 3.360 3.340 3.390 3,647,556 12,273,817 3.3649 1.664 1.664 1.669 1.659 1.684 7,344,744 1.6711 0.90%
2021-05-06 0 3.320 3.310 3.320 3.300 3.350 5,392,375 17,944,972 3.3278 1.649 1.644 1.649 1.639 1.664 10,858,123 1.6527 0.30%
2021-05-05 0 3.310 3.310 3.320 3.280 3.350 1,375,682 4,574,894 3.3255 1.644 1.644 1.649 1.629 1.664 2,770,083 1.6515 0.91%
2021-05-04 0 3.280 3.270 3.280 3.280 3.370 1,014,737 3,336,441 3.2880 1.629 1.624 1.629 1.629 1.674 2,043,281 1.6329 -0.61%
2021-05-03 0 3.300 3.290 3.300 3.250 3.310 2,629,245 8,628,633 3.2818 1.639 1.634 1.639 1.614 1.644 5,294,266 1.6298 0.00%
2021-04-30 0 3.300 3.300 3.310 3.300 3.420 5,213,000 17,254,880 3.3100 1.639 1.639 1.644 1.639 1.698 10,496,932 1.6438 -1.49%
2021-04-29 0 3.350 3.350 3.360 3.300 3.400 1,777,536 5,975,483 3.3617 1.664 1.664 1.669 1.639 1.689 3,579,259 1.6695 1.82%
2021-04-28 0 3.290 3.290 3.300 3.290 3.320 5,244,155 17,294,550 3.2979 1.634 1.634 1.639 1.634 1.649 10,559,666 1.6378 0.00%
2021-04-27 0 3.290 3.290 3.300 3.290 3.330 4,653,275 15,406,127 3.3108 1.634 1.634 1.639 1.634 1.654 9,369,866 1.6442 -0.90%
2021-04-26 0 3.320 3.320 3.330 3.320 3.360 3,510,876 11,681,165 3.3271 1.649 1.649 1.654 1.649 1.669 7,069,524 1.6523 -0.90%
2021-04-23 0 3.350 3.340 3.350 3.310 3.360 6,910,716 23,053,773 3.3359 1.664 1.659 1.664 1.644 1.669 13,915,465 1.6567 0.30%
2021-04-22 0 3.340 3.340 3.350 3.340 3.400 5,221,427 17,516,839 3.3548 1.659 1.659 1.664 1.659 1.689 10,513,901 1.6661 -0.60%
2021-04-21 0 3.360 3.360 3.380 3.360 3.400 4,598,608 15,523,036 3.3756 1.669 1.669 1.679 1.669 1.689 9,259,789 1.6764 -0.88%
2021-04-20 0 3.390 3.380 3.390 3.350 3.390 7,099,821 23,926,440 3.3700 1.684 1.679 1.684 1.664 1.684 14,296,248 1.6736 0.59%
2021-04-19 0 3.370 3.360 3.370 3.340 3.380 4,566,729 15,377,346 3.3673 1.674 1.669 1.674 1.659 1.679 9,195,597 1.6723 0.30%
2021-04-16 0 3.360 3.350 3.360 3.310 3.360 4,370,910 14,630,922 3.3473 1.669 1.664 1.669 1.644 1.669 8,801,294 1.6624 1.20%
2021-04-15 0 3.320 3.310 3.320 3.310 3.360 4,666,375 15,502,861 3.3222 1.649 1.644 1.649 1.644 1.669 9,396,245 1.6499 -0.90%
2021-04-14 0 3.350 3.340 3.350 3.320 3.370 2,568,018 8,587,291 3.3439 1.664 1.659 1.664 1.649 1.674 5,170,979 1.6607 1.21%
2021-04-13 0 3.310 3.310 3.320 3.310 3.390 10,970,866 36,563,586 3.3328 1.644 1.644 1.649 1.644 1.684 22,091,011 1.6551 -1.78%
2021-04-12 0 3.370 3.350 3.370 3.330 3.370 4,151,456 13,921,842 3.3535 1.674 1.664 1.674 1.654 1.674 8,359,400 1.6654 0.90%
2021-04-09 0 3.340 3.340 3.360 3.340 3.370 2,896,877 9,705,950 3.3505 1.659 1.659 1.669 1.659 1.674 5,833,171 1.6639 -0.60%
2021-04-08 0 3.360 3.360 3.370 3.350 3.390 5,218,555 17,581,419 3.3690 1.669 1.669 1.674 1.664 1.684 10,508,118 1.6731 0.30%
2021-04-07 0 3.350 3.340 3.350 3.320 3.370 7,904,920 26,454,783 3.3466 1.664 1.659 1.664 1.649 1.674 15,917,401 1.6620 -0.30%
2021-04-01 0 3.360 3.350 3.360 3.330 3.370 9,120,296 30,521,068 3.3465 1.669 1.664 1.669 1.654 1.674 18,364,690 1.6619 0.30%
2021-03-31 0 3.350 3.340 3.350 3.290 3.520 43,933,160 147,700,132 3.3619 1.664 1.659 1.664 1.634 1.748 88,464,111 1.6696 -7.46%
2021-03-30 0 3.620 3.590 3.620 3.520 3.630 8,656,420 30,902,912 3.5699 1.798 1.783 1.798 1.748 1.803 17,430,627 1.7729 0.00%
2021-03-29 0 3.620 3.610 3.620 3.550 3.650 10,801,782 38,834,593 3.5952 1.798 1.793 1.798 1.763 1.813 21,750,542 1.7855 1.40%
2021-03-26 0 3.570 3.570 3.580 3.530 3.610 7,226,717 25,768,560 3.5657 1.773 1.773 1.778 1.753 1.793 14,551,767 1.7708 0.00%
2021-03-25 0 3.570 3.560 3.570 3.450 3.600 20,642,882 73,144,111 3.5433 1.773 1.768 1.773 1.713 1.788 41,566,648 1.7597 1.13%
2021-03-24 0 3.530 3.520 3.530 3.490 3.600 3,731,297 13,163,858 3.5280 1.753 1.748 1.753 1.733 1.788 7,513,365 1.7521 -2.49%
2021-03-23 0 3.620 3.610 3.620 3.570 3.650 1,844,777 6,628,720 3.5932 1.798 1.793 1.798 1.773 1.813 3,714,656 1.7845 -0.55%
2021-03-22 0 3.640 3.640 3.650 3.570 3.640 10,583,000 38,343,940 3.6232 1.808 1.808 1.813 1.773 1.808 21,310,001 1.7993 1.68%
2021-03-19 0 3.580 3.580 3.590 3.560 3.610 14,254,213 51,036,842 3.5805 1.778 1.778 1.783 1.768 1.793 28,702,381 1.7781 -0.56%
2021-03-18 0 3.600 3.580 3.600 3.570 3.630 3,938,765 14,144,267 3.5910 1.788 1.778 1.788 1.773 1.803 7,931,124 1.7834 -0.83%
2021-03-17 0 3.630 3.620 3.630 3.570 3.630 6,929,698 24,971,268 3.6035 1.803 1.798 1.803 1.773 1.803 13,953,687 1.7896 0.55%
2021-03-16 0 3.610 3.600 3.610 3.590 3.640 9,493,249 34,346,767 3.6180 1.793 1.788 1.793 1.783 1.808 19,115,671 1.7968 1.12%
2021-03-15 0 3.570 3.560 3.570 3.520 3.610 6,620,577 23,674,201 3.5759 1.773 1.768 1.773 1.748 1.793 13,331,239 1.7758 0.85%
2021-03-12 0 3.540 3.520 3.540 3.510 3.600 5,536,406 19,728,088 3.5633 1.758 1.748 1.758 1.743 1.788 11,148,145 1.7696 -0.56%
2021-03-11 0 3.560 3.550 3.560 3.470 3.560 4,985,077 17,643,179 3.5392 1.768 1.763 1.768 1.723 1.768 10,037,985 1.7576 2.30%
2021-03-10 0 3.480 3.460 3.480 3.420 3.500 5,904,892 20,438,141 3.4612 1.728 1.718 1.728 1.698 1.738 11,890,131 1.7189 0.00%
2021-03-09 0 3.480 3.480 3.490 3.460 3.560 7,558,000 26,440,792 3.4984 1.728 1.728 1.733 1.718 1.768 15,218,840 1.7374 -0.57%
2021-03-08 0 3.500 3.500 3.510 3.480 3.610 14,466,476 51,675,630 3.5721 1.738 1.738 1.743 1.728 1.793 29,129,795 1.7740 -1.69%
2021-03-05 0 3.560 3.560 3.570 3.400 3.590 19,244,657 67,654,903 3.5155 1.768 1.768 1.773 1.689 1.783 38,751,173 1.7459 3.19%
2021-03-04 0 3.450 3.450 3.460 3.410 3.510 9,803,554 33,914,506 3.4594 1.713 1.713 1.718 1.693 1.743 19,740,503 1.7180 -0.29%
2021-03-03 0 3.460 3.450 3.460 3.360 3.460 12,217,381 41,843,756 3.4249 1.718 1.713 1.718 1.669 1.718 24,601,002 1.7009 2.67%
2021-03-02 0 3.370 3.360 3.370 3.350 3.420 7,179,489 24,240,266 3.3763 1.674 1.669 1.674 1.664 1.698 14,456,668 1.6768 -0.30%
2021-03-01 0 3.380 3.380 3.390 3.370 3.440 5,532,304 18,737,979 3.3870 1.679 1.679 1.684 1.674 1.708 11,139,885 1.6821 -1.17%
2021-02-26 0 3.420 3.410 3.420 3.370 3.500 15,371,433 52,490,790 3.4148 1.698 1.693 1.698 1.674 1.738 30,952,023 1.6959 -2.01%
2021-02-25 0 3.490 3.490 3.500 3.440 3.530 9,173,000 32,026,210 3.4914 1.733 1.733 1.738 1.708 1.753 18,470,816 1.7339 1.75%
2021-02-24 0 3.430 3.430 3.440 3.410 3.570 8,304,195 28,846,749 3.4738 1.703 1.703 1.708 1.693 1.773 16,721,384 1.7251 -2.83%
2021-02-23 0 3.530 3.530 3.540 3.470 3.570 8,359,000 29,460,025 3.5243 1.753 1.753 1.758 1.723 1.773 16,831,740 1.7503 1.44%
2021-02-22 0 3.480 3.480 3.490 3.480 3.540 9,101,440 31,834,442 3.4977 1.728 1.728 1.733 1.728 1.758 18,326,722 1.7371 -1.14%
2021-02-19 0 3.520 3.520 3.530 3.450 3.550 8,579,521 29,914,149 3.4867 1.748 1.748 1.753 1.713 1.763 17,275,782 1.7316 -0.28%
2021-02-18 0 3.530 3.530 3.550 3.530 3.670 8,449,100 30,037,152 3.5551 1.753 1.753 1.763 1.753 1.823 17,013,166 1.7655 -4.08%
2021-02-17 0 3.680 3.670 3.680 3.520 3.700 7,235,000 26,393,130 3.6480 1.828 1.823 1.828 1.748 1.837 14,568,445 1.8117 3.66%
2021-02-16 0 3.550 3.540 3.550 3.440 3.550 3,194,435 11,286,505 3.5332 1.763 1.758 1.763 1.708 1.763 6,432,336 1.7547 2.60%
2021-02-11 0 3.460 3.460 3.480 3.410 3.480 1,079,435 3,725,695 3.4515 1.718 1.718 1.728 1.693 1.728 2,173,558 1.7141 0.00%
2021-02-10 0 3.460 3.460 3.470 3.400 3.500 4,178,000 14,464,560 3.4621 1.718 1.718 1.723 1.689 1.738 8,412,849 1.7193 2.06%
2021-02-09 0 3.390 3.390 3.400 3.380 3.440 3,445,182 11,708,882 3.3986 1.684 1.684 1.689 1.679 1.708 6,937,242 1.6878 -0.88%
2021-02-08 0 3.420 3.410 3.420 3.400 3.490 4,284,000 14,737,140 3.4400 1.698 1.693 1.698 1.689 1.733 8,626,292 1.7084 -1.16%
2021-02-05 0 3.460 3.450 3.460 3.390 3.480 8,572,790 29,571,599 3.4495 1.718 1.713 1.718 1.684 1.728 17,262,229 1.7131 1.47%
2021-02-04 0 3.410 3.400 3.410 3.350 3.450 7,846,114 26,651,530 3.3968 1.693 1.689 1.693 1.664 1.713 15,798,989 1.6869 -0.29%
2021-02-03 0 3.420 3.400 3.420 3.380 3.430 6,927,651 23,603,156 3.4071 1.698 1.689 1.698 1.679 1.703 13,949,565 1.6920 0.59%
2021-02-02 0 3.400 3.400 3.410 3.360 3.440 7,280,492 24,822,617 3.4095 1.689 1.689 1.693 1.669 1.708 14,660,048 1.6932 0.29%
2021-02-01 0 3.390 3.380 3.390 3.280 3.420 7,871,910 26,508,335 3.3675 1.684 1.679 1.684 1.629 1.698 15,850,932 1.6724 1.50%
2021-01-29 0 3.340 3.340 3.350 3.310 3.390 10,065,486 33,733,513 3.3514 1.659 1.659 1.664 1.644 1.684 20,267,931 1.6644 -0.60%
2021-01-28 0 3.360 3.360 3.370 3.340 3.430 6,474,175 21,871,921 3.3783 1.669 1.669 1.674 1.659 1.703 13,036,443 1.6778 -2.33%
2021-01-27 0 3.440 3.430 3.440 3.400 3.450 3,812,486 13,067,432 3.4275 1.708 1.703 1.708 1.689 1.713 7,676,848 1.7022 1.18%
2021-01-26 0 3.400 3.390 3.400 3.380 3.500 4,635,486 15,870,282 3.4237 1.689 1.684 1.689 1.679 1.738 9,334,046 1.7003 -2.02%
2021-01-25 0 3.470 3.460 3.470 3.370 3.470 8,416,879 28,857,529 3.4285 1.723 1.718 1.723 1.674 1.723 16,948,285 1.7027 0.87%
2021-01-22 0 3.440 3.430 3.440 3.400 3.520 8,142,000 27,998,090 3.4387 1.708 1.703 1.708 1.689 1.748 16,394,787 1.7077 -1.43%
2021-01-21 0 3.490 3.480 3.490 3.420 3.540 8,780,738 30,522,382 3.4761 1.733 1.728 1.733 1.698 1.758 17,680,954 1.7263 1.75%
2021-01-20 0 3.430 3.420 3.430 3.360 3.470 6,606,966 22,541,627 3.4118 1.703 1.698 1.703 1.669 1.723 13,303,832 1.6944 -0.58%
2021-01-19 0 3.450 3.440 3.450 3.330 3.450 14,138,406 47,967,882 3.3927 1.713 1.708 1.713 1.654 1.713 28,469,191 1.6849 3.60%
2021-01-18 0 3.330 3.320 3.330 3.270 3.350 10,520,000 34,782,260 3.3063 1.654 1.649 1.654 1.624 1.664 21,183,144 1.6420 -0.89%
2021-01-15 0 3.360 3.340 3.360 3.260 3.380 10,178,336 34,044,320 3.3448 1.669 1.659 1.669 1.619 1.679 20,495,167 1.6611 2.44%
2021-01-14 0 3.280 3.270 3.280 3.220 3.280 4,302,000 14,014,847 3.2578 1.629 1.624 1.629 1.599 1.629 8,662,537 1.6179 0.61%
2021-01-13 0 3.260 3.250 3.260 3.210 3.290 3,947,000 12,837,628 3.2525 1.619 1.614 1.619 1.594 1.634 7,947,706 1.6153 0.31%
2021-01-12 0 3.250 3.240 3.250 3.150 3.250 7,148,926 22,960,271 3.2117 1.614 1.609 1.614 1.564 1.614 14,395,126 1.5950 2.85%
2021-01-11 0 3.160 3.150 3.160 3.100 3.160 5,176,049 16,256,747 3.1408 1.569 1.564 1.569 1.540 1.569 10,422,528 1.5598 1.28%
2021-01-08 0 3.120 3.110 3.120 3.090 3.140 8,565,550 26,673,582 3.1141 1.549 1.544 1.549 1.535 1.559 17,247,650 1.5465 0.00%
2021-01-07 0 3.120 3.110 3.120 3.080 3.160 6,094,789 18,948,619 3.1090 1.549 1.544 1.549 1.530 1.569 12,272,509 1.5440 -0.32%
2021-01-06 0 3.130 3.120 3.130 3.080 3.130 4,726,802 14,672,592 3.1041 1.554 1.549 1.554 1.530 1.554 9,517,921 1.5416 0.32%
2021-01-05 0 3.120 3.110 3.120 3.050 3.120 7,018,000 21,675,040 3.0885 1.549 1.544 1.549 1.515 1.549 14,131,493 1.5338 0.65%
2021-01-04 0 3.100 3.090 3.100 3.070 3.130 4,746,000 14,684,160 3.0940 1.540 1.535 1.540 1.525 1.554 9,556,578 1.5365 -1.90%
2020-12-31 0 3.160 3.130 3.160 3.090 3.160 3,583,990 11,258,509 3.1413 1.569 1.554 1.569 1.535 1.569 7,216,747 1.5601 1.28%
2020-12-30 0 3.120 3.110 3.120 3.090 3.120 1,988,983 6,191,103 3.1127 1.549 1.544 1.549 1.535 1.549 4,005,030 1.5458 0.00%
2020-12-29 0 3.120 3.110 3.120 3.080 3.120 3,444,000 10,677,008 3.1002 1.549 1.544 1.549 1.530 1.549 6,934,862 1.5396 1.30%
2020-12-28 0 3.080 3.080 3.100 3.070 3.120 5,448,000 16,850,170 3.0929 1.530 1.530 1.540 1.525 1.549 10,970,130 1.5360 0.65%
2020-12-24 0 3.060 3.060 3.070 3.050 3.100 2,951,596 9,058,159 3.0689 1.520 1.520 1.525 1.515 1.540 5,943,354 1.5241 -0.33%
2020-12-23 0 3.070 3.060 3.070 3.040 3.070 3,574,693 10,938,099 3.0599 1.525 1.520 1.525 1.510 1.525 7,198,026 1.5196 0.00%
2020-12-22 0 3.070 3.060 3.070 3.040 3.090 3,948,795 12,096,895 3.0634 1.525 1.520 1.525 1.510 1.535 7,951,321 1.5214 -0.65%
2020-12-21 0 3.090 3.080 3.090 3.050 3.120 6,392,660 19,651,019 3.0740 1.535 1.530 1.535 1.515 1.549 12,872,304 1.5266 -1.28%
2020-12-18 0 3.130 3.110 3.130 3.100 3.180 5,730,233 17,908,657 3.1253 1.554 1.544 1.554 1.540 1.579 11,538,436 1.5521 0.00%
2020-12-17 0 3.130 3.130 3.150 3.100 3.150 1,898,406 5,945,245 3.1317 1.554 1.554 1.564 1.540 1.564 3,822,643 1.5553 -0.63%
2020-12-16 0 3.150 3.140 3.150 3.090 3.150 5,029,000 15,743,890 3.1306 1.564 1.559 1.564 1.535 1.564 10,126,429 1.5547 2.27%
2020-12-15 0 3.080 3.080 3.100 3.060 3.140 7,770,480 23,986,074 3.0868 1.530 1.530 1.540 1.520 1.559 15,646,692 1.5330 -1.28%
2020-12-14 0 3.120 3.120 3.130 3.110 3.200 4,796,000 15,068,310 3.1418 1.549 1.549 1.554 1.544 1.589 9,657,258 1.5603 -0.32%
2020-12-11 0 3.130 3.130 3.150 3.130 3.180 4,595,310 14,473,193 3.1496 1.554 1.554 1.564 1.554 1.579 9,253,148 1.5641 -0.63%
2020-12-10 0 3.150 3.150 3.170 3.150 3.190 2,501,000 7,910,700 3.1630 1.564 1.564 1.574 1.564 1.584 5,036,031 1.5708 -0.63%
2020-12-09 0 3.170 3.170 3.180 3.170 3.230 3,984,586 12,729,476 3.1947 1.574 1.574 1.579 1.574 1.604 8,023,390 1.5865 -1.25%
2020-12-08 0 3.210 3.200 3.210 3.170 3.230 4,346,285 13,883,996 3.1945 1.594 1.589 1.594 1.574 1.604 8,751,709 1.5864 -1.23%
2020-12-07 0 3.250 3.220 3.250 3.150 3.290 10,721,000 34,401,610 3.2088 1.614 1.599 1.614 1.564 1.634 21,587,879 1.5936 -0.91%
2020-12-04 0 3.280 3.260 3.280 3.260 3.350 6,258,000 20,563,785 3.2860 1.629 1.619 1.629 1.619 1.664 12,601,152 1.6319 -2.38%
2020-12-03 0 3.360 3.350 3.360 3.330 3.430 11,479,897 38,749,162 3.3754 1.669 1.664 1.669 1.654 1.703 23,115,999 1.6763 -1.47%
2020-12-02 0 3.410 3.400 3.410 3.370 3.430 3,621,000 12,326,940 3.4043 1.693 1.689 1.693 1.674 1.703 7,291,270 1.6906 0.29%
2020-12-01 0 3.400 3.390 3.400 3.270 3.420 8,873,390 30,044,289 3.3859 1.689 1.684 1.689 1.624 1.698 17,867,519 1.6815 2.41%
2020-11-30 0 3.320 3.310 3.320 3.250 3.470 25,202,737 84,335,821 3.3463 1.649 1.644 1.649 1.614 1.723 50,748,404 1.6618 -0.30%
2020-11-27 0 3.330 3.320 3.330 3.220 3.330 4,230,903 13,880,802 3.2808 1.654 1.649 1.654 1.599 1.654 8,519,375 1.6293 3.10%
2020-11-26 0 3.230 3.220 3.230 3.190 3.230 2,208,000 7,098,260 3.2148 1.604 1.599 1.604 1.584 1.604 4,446,044 1.5965 1.25%
2020-11-25 0 3.190 3.190 3.200 3.190 3.260 4,315,000 13,959,790 3.2352 1.584 1.584 1.589 1.584 1.619 8,688,714 1.6067 0.31%
2020-11-24 0 3.180 3.180 3.190 3.150 3.230 6,181,342 19,668,283 3.1819 1.579 1.579 1.584 1.564 1.604 12,446,793 1.5802 -1.24%
2020-11-23 0 3.220 3.210 3.220 3.160 3.220 5,973,912 19,058,683 3.1903 1.599 1.594 1.599 1.569 1.599 12,029,110 1.5844 0.62%
2020-11-20 0 3.200 3.190 3.200 3.180 3.240 5,106,622 16,298,522 3.1916 1.589 1.584 1.589 1.579 1.609 10,282,729 1.5850 -0.93%
2020-11-19 0 3.230 3.220 3.230 3.200 3.320 10,180,000 33,050,830 3.2466 1.604 1.599 1.604 1.589 1.649 20,498,518 1.6124 -2.42%
2020-11-18 0 3.310 3.290 3.310 3.270 3.340 7,997,140 26,348,772 3.2948 1.644 1.634 1.644 1.624 1.659 16,103,096 1.6363 -0.90%
2020-11-17 0 3.340 3.330 3.340 3.320 3.360 3,091,280 10,313,158 3.3362 1.659 1.654 1.659 1.649 1.669 6,224,623 1.6568 0.60%
2020-11-16 0 3.320 3.310 3.320 3.250 3.330 4,025,806 13,287,603 3.3006 1.649 1.644 1.649 1.614 1.654 8,106,390 1.6392 0.61%
2020-11-13 0 3.300 3.290 3.300 3.220 3.310 5,584,839 18,276,415 3.2725 1.639 1.634 1.639 1.599 1.644 11,245,670 1.6252 -2.08%
2020-11-12 0 3.370 3.360 3.370 3.140 3.380 11,885,000 39,281,520 3.3051 1.674 1.669 1.674 1.559 1.679 23,931,717 1.6414 -0.30%
2020-11-11 0 3.380 3.370 3.380 3.300 3.380 12,667,835 42,596,190 3.3625 1.679 1.674 1.679 1.639 1.679 25,508,039 1.6699 1.20%
2020-11-10 0 3.340 3.310 3.340 3.280 3.350 5,463,510 18,127,859 3.3180 1.659 1.644 1.659 1.629 1.664 11,001,361 1.6478 1.21%
2020-11-09 0 3.300 3.300 3.310 3.250 3.310 5,558,127 18,275,149 3.2880 1.639 1.639 1.644 1.614 1.644 11,191,883 1.6329 0.92%
2020-11-06 0 3.270 3.260 3.270 3.210 3.270 8,073,180 26,240,689 3.2504 1.624 1.619 1.624 1.594 1.624 16,256,210 1.6142 1.24%
2020-11-05 0 3.230 3.220 3.230 3.160 3.240 6,353,900 20,310,590 3.1966 1.604 1.599 1.604 1.569 1.609 12,794,256 1.5875 2.22%
2020-11-04 0 3.160 3.160 3.180 3.160 3.260 5,339,519 17,128,041 3.2078 1.569 1.569 1.579 1.569 1.619 10,751,692 1.5931 -2.47%
2020-11-03 0 3.240 3.230 3.240 3.170 3.270 7,676,183 24,783,263 3.2286 1.609 1.604 1.609 1.574 1.624 15,456,815 1.6034 3.18%
2020-11-02 0 3.140 3.140 3.150 3.100 3.170 4,698,772 14,787,988 3.1472 1.559 1.559 1.564 1.540 1.574 9,461,479 1.5630 1.62%
2020-10-30 0 3.090 3.070 3.090 3.060 3.120 7,617,623 23,529,679 3.0888 1.535 1.525 1.535 1.520 1.549 15,338,898 1.5340 0.00%
2020-10-29 0 3.090 3.080 3.090 3.060 3.100 3,398,266 10,501,861 3.0904 1.535 1.530 1.535 1.520 1.540 6,842,772 1.5347 -0.64%
2020-10-28 0 3.110 3.100 3.110 3.090 3.150 5,799,000 18,011,055 3.1059 1.544 1.540 1.544 1.535 1.564 11,676,906 1.5425 -1.58%
2020-10-27 0 3.160 3.150 3.160 3.130 3.210 8,083,183 25,509,630 3.1559 1.569 1.564 1.569 1.554 1.594 16,276,353 1.5673 -3.07%
2020-10-23 0 3.260 3.240 3.260 3.160 3.260 7,915,600 25,654,465 3.2410 1.619 1.609 1.619 1.569 1.619 15,938,906 1.6095 2.52%
2020-10-22 0 3.180 3.180 3.200 3.090 3.200 23,440,373 74,413,888 3.1746 1.579 1.579 1.589 1.535 1.589 47,199,695 1.5766 1.92%
2020-10-21 0 3.120 3.110 3.120 3.060 3.140 5,911,000 18,358,100 3.1058 1.549 1.544 1.549 1.520 1.559 11,902,430 1.5424 1.63%
2020-10-20 0 3.070 3.060 3.070 3.040 3.090 3,879,520 11,899,486 3.0673 1.525 1.520 1.525 1.510 1.535 7,811,828 1.5233 -0.65%
2020-10-19 0 3.090 3.090 3.100 3.080 3.180 9,417,000 29,462,135 3.1286 1.535 1.535 1.540 1.530 1.579 18,962,136 1.5537 -0.64%
2020-10-16 0 3.110 3.100 3.110 2.990 3.120 8,203,800 25,257,088 3.0787 1.544 1.540 1.544 1.485 1.549 16,519,228 1.5290 3.67%
2020-10-15 0 3.000 3.000 3.010 2.950 3.080 8,292,523 25,116,554 3.0288 1.490 1.490 1.495 1.465 1.530 16,697,881 1.5042 0.67%
2020-10-14 0 2.980 2.970 2.980 2.930 3.010 8,743,300 25,935,509 2.9663 1.480 1.475 1.480 1.455 1.495 17,605,569 1.4731 -0.33%
2020-10-12 0 2.990 2.980 2.990 2.880 2.990 14,658,000 43,378,585 2.9594 1.485 1.480 1.485 1.430 1.485 29,515,449 1.4697 3.82%
2020-10-09 0 2.880 2.870 2.880 2.850 2.980 17,347,215 50,107,505 2.8885 1.430 1.425 1.430 1.415 1.480 34,930,471 1.4345 -2.70%
2020-10-08 0 2.960 2.950 2.960 2.890 2.970 2,835,851 8,336,944 2.9398 1.470 1.465 1.470 1.435 1.475 5,710,289 1.4600 2.42%
2020-10-07 0 2.890 2.880 2.890 2.850 2.940 3,626,134 10,485,354 2.8916 1.435 1.430 1.435 1.415 1.460 7,301,608 1.4360 -0.69%
2020-10-06 0 2.910 2.900 2.910 2.820 2.930 6,341,000 18,243,145 2.8770 1.445 1.440 1.445 1.400 1.455 12,768,281 1.4288 4.68%
2020-10-05 0 2.780 2.780 2.790 2.770 2.880 8,211,323 23,061,559 2.8085 1.381 1.381 1.386 1.376 1.430 16,534,376 1.3948 -2.46%
2020-09-30 0 2.850 2.850 2.860 2.850 2.920 4,533,000 12,998,805 2.8676 1.415 1.415 1.420 1.415 1.450 9,127,680 1.4241 -0.70%
2020-09-29 0 2.870 2.870 2.880 2.870 2.960 3,292,000 9,574,815 2.9085 1.425 1.425 1.430 1.425 1.470 6,628,794 1.4444 -2.05%
2020-09-28 0 2.930 2.930 2.940 2.900 2.960 3,478,605 10,207,935 2.9345 1.455 1.455 1.460 1.440 1.470 7,004,543 1.4573 0.69%
2020-09-25 0 2.910 2.910 2.920 2.900 2.940 3,654,000 10,686,150 2.9245 1.445 1.445 1.450 1.440 1.460 7,357,719 1.4524 0.69%
2020-09-24 0 2.890 2.890 2.900 2.890 2.950 8,441,500 24,630,565 2.9178 1.435 1.435 1.440 1.435 1.465 16,997,862 1.4490 -1.37%
2020-09-23 0 2.930 2.930 2.940 2.910 3.010 10,530,682 31,062,828 2.9497 1.455 1.455 1.460 1.445 1.495 21,204,653 1.4649 -2.66%
2020-09-22 0 3.010 3.010 3.030 3.010 3.080 6,516,517 19,731,136 3.0279 1.495 1.495 1.505 1.495 1.530 13,121,703 1.5037 -1.31%
2020-09-21 0 3.050 3.050 3.060 3.030 3.150 7,154,644 22,031,997 3.0794 1.515 1.515 1.520 1.505 1.564 14,406,640 1.5293 -1.29%
2020-09-18 0 3.090 3.080 3.090 3.050 3.100 6,747,807 20,784,147 3.0801 1.535 1.530 1.535 1.515 1.540 13,587,430 1.5297 1.31%
2020-09-17 0 3.050 3.050 3.060 3.050 3.100 3,474,972 10,674,434 3.0718 1.515 1.515 1.520 1.515 1.540 6,997,227 1.5255 -0.65%
2020-09-16 0 3.070 3.070 3.080 3.060 3.110 2,918,076 8,987,817 3.0800 1.525 1.525 1.530 1.520 1.544 5,875,858 1.5296 0.00%
2020-09-15 0 3.070 3.070 3.080 3.070 3.140 7,351,000 22,789,070 3.1001 1.525 1.525 1.530 1.525 1.559 14,802,024 1.5396 -1.92%
2020-09-14 0 3.130 3.130 3.140 3.120 3.190 3,084,000 9,685,540 3.1406 1.554 1.554 1.559 1.549 1.584 6,209,963 1.5597 -0.63%
2020-09-11 0 3.150 3.150 3.180 3.150 3.180 2,569,602 8,126,534 3.1626 1.564 1.564 1.579 1.564 1.579 5,174,168 1.5706 -0.32%
2020-09-10 0 3.160 3.150 3.160 3.140 3.200 5,090,000 16,083,070 3.1597 1.569 1.564 1.569 1.559 1.589 10,249,259 1.5692 -0.32%
2020-09-09 0 3.170 3.170 3.180 3.160 3.220 4,086,461 13,021,535 3.1865 1.574 1.574 1.579 1.569 1.599 8,228,526 1.5825 -2.16%
2020-09-08 0 3.240 3.240 3.250 3.180 3.240 5,373,180 17,231,681 3.2070 1.609 1.609 1.614 1.579 1.609 10,819,472 1.5927 3.18%
2020-09-07 0 3.140 3.140 3.160 3.130 3.200 4,647,248 14,723,223 3.1682 1.559 1.559 1.569 1.554 1.589 9,357,730 1.5734 -1.57%
2020-09-04 0 3.190 3.190 3.200 3.150 3.200 4,953,472 15,718,891 3.1733 1.584 1.584 1.589 1.564 1.589 9,974,345 1.5759 -0.31%
2020-09-03 0 3.200 3.200 3.210 3.180 3.230 5,370,206 17,225,139 3.2075 1.589 1.589 1.594 1.579 1.604 10,813,484 1.5929 0.31%
2020-09-02 0 3.190 3.180 3.190 3.140 3.210 6,667,077 21,076,495 3.1613 1.584 1.579 1.584 1.559 1.594 13,424,872 1.5700 0.31%
2020-09-01 0 3.180 3.180 3.200 3.180 3.230 5,638,061 17,965,702 3.1865 1.579 1.579 1.589 1.579 1.604 11,352,838 1.5825 0.63%
2020-08-31 0 3.160 3.160 3.180 3.160 3.360 19,635,000 63,417,115 3.2298 1.569 1.569 1.579 1.569 1.669 39,537,170 1.6040 -4.24%
2020-08-28 0 3.300 3.300 3.320 3.300 3.350 6,005,000 19,962,775 3.3244 1.639 1.639 1.649 1.639 1.664 12,091,709 1.6509 -0.60%
2020-08-27 0 3.320 3.300 3.320 3.280 3.340 8,706,590 28,854,818 3.3141 1.649 1.639 1.649 1.629 1.659 17,531,649 1.6459 0.30%
2020-08-26 0 3.310 3.310 3.320 3.300 3.330 5,554,554 18,433,970 3.3187 1.644 1.644 1.649 1.639 1.654 11,184,688 1.6481 -0.60%
2020-08-25 0 3.330 3.330 3.340 3.330 3.370 3,663,000 12,240,205 3.3416 1.654 1.654 1.659 1.654 1.674 7,375,842 1.6595 -0.60%
2020-08-24 0 3.350 3.330 3.350 3.320 3.380 4,796,000 16,022,190 3.3407 1.664 1.654 1.664 1.649 1.679 9,657,258 1.6591 0.00%
2020-08-21 0 3.350 3.350 3.360 3.350 3.420 4,695,500 15,896,510 3.3855 1.664 1.664 1.669 1.664 1.698 9,454,891 1.6813 -1.47%
2020-08-20 0 3.400 3.390 3.400 3.330 3.420 9,839,189 33,170,431 3.3713 1.689 1.684 1.689 1.654 1.698 19,812,258 1.6742 0.89%
2020-08-19 0 3.370 3.370 3.380 3.330 3.420 9,788,750 33,177,940 3.3894 1.674 1.674 1.679 1.654 1.698 19,710,694 1.6832 -0.59%
2020-08-18 0 3.390 3.370 3.390 3.340 3.400 8,831,860 29,768,120 3.3705 1.684 1.674 1.684 1.659 1.689 17,783,894 1.6739 0.30%
2020-08-17 0 3.380 3.360 3.380 3.260 3.390 12,877,544 42,929,190 3.3336 1.679 1.669 1.679 1.619 1.684 25,930,311 1.6556 3.36%
2020-08-14 0 3.270 3.270 3.280 3.210 3.300 6,469,682 21,090,828 3.2599 1.624 1.624 1.629 1.594 1.639 13,027,396 1.6190 2.19%
2020-08-13 0 3.200 3.200 3.210 3.200 3.280 6,322,404 20,374,451 3.2226 1.589 1.589 1.594 1.589 1.629 12,730,836 1.6004 -1.54%
2020-08-12 0 3.250 3.250 3.260 3.210 3.280 6,456,000 20,994,479 3.2519 1.614 1.614 1.619 1.594 1.629 12,999,846 1.6150 0.93%
2020-08-11 0 3.220 3.220 3.230 3.180 3.270 8,163,263 26,477,143 3.2435 1.599 1.599 1.604 1.579 1.624 16,437,602 1.6108 0.94%
2020-08-10 0 3.190 3.190 3.200 3.150 3.210 4,752,000 15,154,060 3.1890 1.584 1.584 1.589 1.564 1.594 9,568,660 1.5837 0.63%
2020-08-07 0 3.170 3.160 3.170 3.130 3.190 5,957,700 18,825,252 3.1598 1.574 1.569 1.574 1.554 1.584 11,996,465 1.5692 0.00%
2020-08-06 0 3.170 3.170 3.180 3.150 3.200 6,706,002 21,276,051 3.1727 1.574 1.574 1.579 1.564 1.589 13,503,251 1.5756 0.63%
2020-08-05 0 3.150 3.150 3.160 3.140 3.200 6,930,440 21,936,243 3.1652 1.564 1.564 1.569 1.559 1.589 13,955,181 1.5719 -1.25%
2020-08-04 0 3.190 3.190 3.200 3.140 3.230 10,873,000 34,798,800 3.2005 1.584 1.584 1.589 1.559 1.604 21,893,947 1.5894 1.27%
2020-08-03 0 3.150 3.150 3.160 3.120 3.180 6,697,041 21,091,902 3.1494 1.564 1.564 1.569 1.549 1.579 13,485,208 1.5641 0.32%
2020-07-31 0 3.140 3.140 3.160 3.140 3.200 10,188,680 32,189,279 3.1593 1.559 1.559 1.569 1.559 1.589 20,515,996 1.5690 -0.63%
2020-07-30 0 3.160 3.160 3.180 3.160 3.230 6,730,786 21,487,227 3.1924 1.569 1.569 1.579 1.569 1.604 13,553,157 1.5854 -0.63%
2020-07-29 0 3.180 3.170 3.180 3.130 3.200 7,737,000 24,490,730 3.1654 1.579 1.574 1.579 1.554 1.589 15,579,276 1.5720 0.63%
2020-07-28 0 3.160 3.160 3.170 3.150 3.190 5,004,628 15,838,256 3.1647 1.569 1.569 1.574 1.564 1.584 10,077,353 1.5717 0.96%
2020-07-27 0 3.130 3.130 3.140 3.110 3.180 8,729,627 27,410,983 3.1400 1.554 1.554 1.559 1.544 1.579 17,578,037 1.5594 -0.32%
2020-07-24 0 3.140 3.130 3.140 3.120 3.230 10,579,000 33,510,125 3.1676 1.559 1.554 1.559 1.549 1.604 21,301,947 1.5731 -2.79%
2020-07-23 0 3.230 3.220 3.230 3.190 3.270 7,016,000 22,550,355 3.2141 1.604 1.599 1.604 1.584 1.624 14,127,466 1.5962 -0.31%
2020-07-22 0 3.240 3.240 3.250 3.240 3.310 6,852,640 22,449,057 3.2760 1.609 1.609 1.614 1.609 1.644 13,798,523 1.6269 -0.61%
2020-07-21 0 3.260 3.260 3.270 3.240 3.310 8,894,000 29,033,380 3.2644 1.619 1.619 1.624 1.609 1.644 17,909,019 1.6212 -0.61%
2020-07-20 0 3.280 3.270 3.280 3.200 3.300 8,537,526 27,836,370 3.2605 1.629 1.624 1.629 1.589 1.639 17,191,221 1.6192 3.14%
2020-07-17 0 3.180 3.180 3.190 3.180 3.260 6,801,000 21,837,245 3.2109 1.579 1.579 1.584 1.579 1.619 13,694,540 1.5946 -0.62%
2020-07-16 0 3.200 3.190 3.200 3.190 3.280 10,578,000 34,110,470 3.2247 1.589 1.584 1.589 1.584 1.629 21,299,933 1.6014 -0.62%
2020-07-15 0 3.220 3.220 3.230 3.210 3.320 11,062,000 35,962,647 3.2510 1.599 1.599 1.604 1.594 1.649 22,274,519 1.6145 -1.23%
2020-07-14 0 3.260 3.260 3.270 3.250 3.350 14,333,404 47,275,185 3.2983 1.619 1.619 1.624 1.614 1.664 28,861,840 1.6380 -2.40%
2020-07-13 0 3.340 3.340 3.350 3.320 3.400 11,116,667 37,199,622 3.3463 1.659 1.659 1.664 1.649 1.689 22,384,597 1.6618 -0.60%
2020-07-10 0 3.360 3.350 3.360 3.330 3.430 13,769,000 46,505,250 3.3775 1.669 1.664 1.669 1.654 1.703 27,725,353 1.6774 -2.04%
2020-07-09 0 3.430 3.430 3.440 3.410 3.540 15,682,796 54,034,798 3.4455 1.703 1.703 1.708 1.693 1.758 31,578,985 1.7111 -2.28%
2020-07-08 0 3.510 3.500 3.510 3.470 3.550 14,637,000 51,293,793 3.5044 1.743 1.738 1.743 1.723 1.763 29,473,163 1.7404 0.29%
2020-07-07 0 3.500 3.490 3.500 3.450 3.790 31,813,617 114,413,257 3.5964 1.738 1.733 1.738 1.713 1.882 64,060,117 1.7860 -2.51%
2020-07-06 0 3.590 3.580 3.590 3.270 3.600 29,517,000 102,249,195 3.4641 1.783 1.778 1.783 1.624 1.788 59,435,633 1.7203 10.12%
2020-07-03 0 3.260 3.260 3.270 3.190 3.270 7,985,156 25,900,042 3.2435 1.619 1.619 1.624 1.584 1.624 16,078,965 1.6108 2.52%
2020-07-02 0 3.180 3.160 3.180 3.070 3.180 13,957,000 43,805,270 3.1386 1.579 1.569 1.579 1.525 1.579 28,103,911 1.5587 4.26%
2020-06-30 0 3.050 3.050 3.060 3.030 3.120 11,869,140 36,335,438 3.0613 1.515 1.515 1.520 1.505 1.549 23,899,781 1.5203 -1.61%
2020-06-29 0 3.100 3.100 3.110 3.100 3.150 5,893,195 18,388,155 3.1202 1.540 1.540 1.544 1.540 1.564 11,866,578 1.5496 -1.27%
2020-06-26 0 3.140 3.130 3.140 3.110 3.160 2,462,000 7,720,976 3.1361 1.559 1.554 1.559 1.544 1.569 4,957,500 1.5574 0.96%
2020-06-24 0 3.110 3.110 3.120 3.110 3.160 3,394,304 10,641,199 3.1350 1.544 1.544 1.549 1.544 1.569 6,834,794 1.5569 -0.64%
2020-06-23 0 3.130 3.120 3.130 3.080 3.140 3,257,735 10,161,637 3.1192 1.554 1.549 1.554 1.530 1.559 6,559,797 1.5491 -0.32%
2020-06-22 0 3.140 3.130 3.140 3.110 3.150 4,300,702 13,452,195 3.1279 1.559 1.554 1.559 1.544 1.564 8,659,923 1.5534 -0.32%
2020-06-19 0 3.150 3.140 3.150 3.090 3.170 29,727,502 93,472,431 3.1443 1.564 1.559 1.564 1.535 1.574 59,859,501 1.5615 1.29%
2020-06-18 0 3.110 3.110 3.120 3.100 3.160 11,843,880 36,913,711 3.1167 1.544 1.544 1.549 1.540 1.569 23,848,918 1.5478 -1.58%
2020-06-17 0 3.160 3.160 3.170 3.120 3.180 7,791,273 24,552,950 3.1513 1.569 1.569 1.574 1.549 1.579 15,688,561 1.5650 0.96%
2020-06-16 0 3.130 3.120 3.130 3.090 3.140 5,326,000 16,618,282 3.1202 1.554 1.549 1.554 1.535 1.559 10,724,470 1.5496 1.29%
2020-06-15 0 3.090 3.080 3.090 3.040 3.100 10,548,000 32,412,330 3.0728 1.535 1.530 1.535 1.510 1.540 21,239,525 1.5260 1.98%
2020-06-12 0 3.030 3.030 3.040 3.010 3.060 14,807,238 44,892,813 3.0318 1.505 1.505 1.510 1.495 1.520 29,815,956 1.5057 -1.94%
2020-06-11 0 3.090 3.080 3.090 3.060 3.170 10,218,449 31,721,901 3.1044 1.535 1.530 1.535 1.520 1.574 20,575,939 1.5417 -2.22%
2020-06-10 0 3.160 3.160 3.170 3.130 3.190 7,267,000 22,935,380 3.1561 1.569 1.569 1.574 1.554 1.584 14,632,881 1.5674 0.32%
2020-06-09 0 3.150 3.140 3.150 3.050 3.160 10,982,511 34,386,609 3.1310 1.564 1.559 1.564 1.515 1.569 22,114,459 1.5549 0.96%
2020-06-08 0 3.120 3.120 3.130 3.100 3.140 6,710,000 20,913,152 3.1167 1.549 1.549 1.554 1.540 1.559 13,511,302 1.5478 0.65%
2020-06-05 0 3.100 3.090 3.100 3.030 3.110 12,631,991 38,812,139 3.0725 1.540 1.535 1.540 1.505 1.544 25,435,863 1.5259 1.31%
2020-06-04 0 3.060 3.050 3.060 3.040 3.090 5,469,801 16,721,332 3.0570 1.520 1.515 1.520 1.510 1.535 11,014,029 1.5182 0.00%
2020-06-03 0 3.060 3.050 3.060 3.050 3.110 7,433,000 22,880,290 3.0782 1.520 1.515 1.520 1.515 1.544 14,967,140 1.5287 0.00%
2020-06-02 0 3.060 3.050 3.060 2.500 3.070 11,445,000 34,495,400 3.0140 1.520 1.515 1.520 1.242 1.525 23,045,730 1.4968 0.33%
2020-06-01 0 3.050 3.050 3.060 2.980 3.080 18,458,417 55,540,499 3.0090 1.515 1.515 1.520 1.480 1.530 37,167,995 1.4943 2.69%
2020-05-29 0 2.970 2.970 2.980 2.940 3.000 24,241,517 72,353,419 2.9847 1.475 1.475 1.480 1.460 1.490 48,812,884 1.4823 0.00%
2020-05-28 0 2.970 2.960 2.970 2.930 3.080 16,427,042 49,426,170 3.0088 1.475 1.470 1.475 1.455 1.530 33,077,604 1.4942 -1.66%
2020-05-27 0 3.020 3.000 3.020 2.950 3.030 13,371,584 40,117,229 3.0002 1.500 1.490 1.500 1.465 1.505 26,925,113 1.4900 3.47%
2020-05-26 0 3.170 3.170 3.180 3.170 3.250 29,977,000 96,139,735 3.2071 1.450 1.450 1.454 1.450 1.486 65,557,994 1.4665 -0.94%
2020-05-25 0 3.200 3.190 3.200 3.180 3.240 17,349,017 55,551,843 3.2020 1.463 1.459 1.463 1.454 1.482 37,941,313 1.4642 0.00%
2020-05-22 0 3.200 3.200 3.220 3.200 3.310 15,198,544 49,257,339 3.2409 1.463 1.463 1.472 1.463 1.514 33,238,351 1.4819 -3.03%
2020-05-21 0 3.300 3.290 3.300 3.290 3.330 5,633,000 18,620,592 3.3056 1.509 1.504 1.509 1.504 1.523 12,319,051 1.5115 -0.30%
2020-05-20 0 3.310 3.310 3.320 3.290 3.320 8,344,577 27,616,055 3.3095 1.514 1.514 1.518 1.504 1.518 18,249,115 1.5133 0.61%
2020-05-19 0 3.290 3.290 3.300 3.260 3.320 8,331,000 27,509,190 3.3020 1.504 1.504 1.509 1.491 1.518 18,219,423 1.5099 1.23%
2020-05-18 0 3.250 3.240 3.250 3.210 3.300 4,354,153 14,190,167 3.2590 1.486 1.482 1.486 1.468 1.509 9,522,285 1.4902 0.93%
2020-05-15 0 3.220 3.220 3.230 3.190 3.250 9,211,592 29,637,829 3.2174 1.472 1.472 1.477 1.459 1.486 20,145,228 1.4712 0.31%
2020-05-14 0 3.210 3.210 3.220 3.200 3.260 8,379,500 27,039,522 3.2269 1.468 1.468 1.472 1.463 1.491 18,325,490 1.4755 -1.53%
2020-05-13 0 3.260 3.250 3.260 3.240 3.290 11,417,000 37,244,647 3.2622 1.491 1.486 1.491 1.482 1.504 24,968,330 1.4917 -0.31%
2020-05-12 0 3.270 3.270 3.280 3.260 3.320 6,947,228 22,897,601 3.2959 1.495 1.495 1.500 1.491 1.518 15,193,192 1.5071 -1.21%
2020-05-11 0 3.310 3.310 3.320 3.310 3.390 8,025,542 26,789,502 3.3380 1.514 1.514 1.518 1.514 1.550 17,551,404 1.5263 -0.60%
2020-05-08 0 3.330 3.330 3.350 3.270 3.360 8,818,000 29,341,480 3.3275 1.523 1.523 1.532 1.495 1.536 19,284,464 1.5215 2.15%
2020-05-07 0 3.260 3.260 3.270 3.250 3.290 6,858,163 22,454,538 3.2741 1.491 1.491 1.495 1.486 1.504 14,998,412 1.4971 -0.31%
2020-05-06 0 3.270 3.270 3.280 3.250 3.300 8,531,500 28,004,985 3.2825 1.495 1.495 1.500 1.486 1.509 18,657,905 1.5010 0.62%
2020-05-05 0 3.250 3.250 3.260 3.210 3.260 1,604,775 5,196,108 3.2379 1.486 1.486 1.491 1.468 1.491 3,509,552 1.4806 0.62%
2020-05-04 0 3.230 3.220 3.230 3.200 3.320 6,212,131 20,104,697 3.2364 1.477 1.472 1.477 1.463 1.518 13,585,577 1.4799 -4.72%
2020-04-29 0 3.390 3.390 3.410 3.300 3.430 7,410,856 25,138,836 3.3922 1.550 1.550 1.559 1.509 1.568 16,207,121 1.5511 1.50%
2020-04-28 0 3.340 3.340 3.350 3.220 3.360 7,827,600 25,951,401 3.3154 1.527 1.527 1.532 1.472 1.536 17,118,516 1.5160 2.77%
2020-04-27 0 3.250 3.250 3.260 3.130 3.270 16,475,877 53,123,178 3.2243 1.486 1.486 1.491 1.431 1.495 36,031,806 1.4743 4.50%
2020-04-24 0 3.110 3.110 3.120 3.100 3.130 9,939,607 30,957,281 3.1145 1.422 1.422 1.427 1.418 1.431 21,737,355 1.4242 0.65%
2020-04-23 0 3.090 3.090 3.100 3.090 3.150 10,825,713 33,677,383 3.1109 1.413 1.413 1.418 1.413 1.440 23,675,219 1.4225 -1.28%
2020-04-22 0 3.130 3.120 3.130 3.080 3.150 9,908,754 30,902,962 3.1188 1.431 1.427 1.431 1.408 1.440 21,669,881 1.4261 0.64%
2020-04-21 0 3.110 3.100 3.110 3.100 3.170 10,936,348 34,227,887 3.1297 1.422 1.418 1.422 1.418 1.450 23,917,171 1.4311 -1.58%
2020-04-20 0 3.160 3.160 3.170 3.150 3.200 15,383,000 48,700,145 3.1658 1.445 1.445 1.450 1.440 1.463 33,641,746 1.4476 -0.32%
2020-04-17 0 3.170 3.170 3.180 3.130 3.200 16,728,965 53,055,287 3.1715 1.450 1.450 1.454 1.431 1.463 36,585,295 1.4502 1.60%
2020-04-16 0 3.120 3.120 3.140 3.090 3.150 11,660,000 36,425,875 3.1240 1.427 1.427 1.436 1.413 1.440 25,499,757 1.4285 -1.58%
2020-04-15 0 3.170 3.160 3.170 3.150 3.190 9,012,228 28,580,387 3.1713 1.450 1.445 1.450 1.440 1.459 19,709,230 1.4501 0.32%
2020-04-14 0 3.160 3.160 3.170 3.130 3.190 21,790,269 68,899,671 3.1619 1.445 1.445 1.450 1.431 1.459 47,654,079 1.4458 -0.32%
2020-04-09 0 3.170 3.160 3.170 3.140 3.180 7,239,857 22,874,928 3.1596 1.450 1.445 1.450 1.436 1.454 15,833,155 1.4447 0.96%
2020-04-08 0 3.140 3.140 3.150 3.110 3.170 8,549,000 26,890,445 3.1454 1.436 1.436 1.440 1.422 1.450 18,696,177 1.4383 0.00%
2020-04-07 0 3.140 3.140 3.150 3.110 3.160 16,360,000 51,378,700 3.1405 1.436 1.436 1.440 1.422 1.445 35,778,389 1.4360 2.95%
2020-04-06 0 3.050 3.040 3.050 2.980 3.070 7,347,293 22,228,749 3.0254 1.395 1.390 1.395 1.363 1.404 16,068,112 1.3834 1.67%
2020-04-03 0 3.000 3.000 3.010 3.000 3.050 5,585,984 16,831,452 3.0132 1.372 1.372 1.376 1.372 1.395 12,216,229 1.3778 -1.96%
2020-04-02 0 3.060 3.050 3.060 3.020 3.100 8,139,984 24,820,077 3.0492 1.399 1.395 1.399 1.381 1.418 17,801,682 1.3943 -1.92%
2020-04-01 0 3.120 3.120 3.130 3.110 3.190 13,655,377 43,016,875 3.1502 1.427 1.427 1.431 1.422 1.459 29,863,533 1.4404 -1.89%
2020-03-31 0 3.180 3.170 3.180 3.130 3.190 12,654,183 40,083,246 3.1676 1.454 1.450 1.454 1.431 1.459 27,673,978 1.4484 1.60%
2020-03-30 0 3.130 3.130 3.140 3.100 3.180 13,324,250 41,916,567 3.1459 1.431 1.431 1.436 1.418 1.454 29,139,377 1.4385 -0.63%
2020-03-27 0 3.150 3.150 3.170 3.150 3.290 15,741,000 50,645,783 3.2174 1.440 1.440 1.450 1.440 1.504 34,424,672 1.4712 -1.87%
2020-03-26 0 3.210 3.210 3.220 3.100 3.240 12,498,290 39,896,093 3.1921 1.468 1.468 1.472 1.418 1.482 27,333,049 1.4596 2.56%
2020-03-25 0 3.130 3.130 3.140 3.060 3.170 13,804,010 43,283,182 3.1356 1.431 1.431 1.436 1.399 1.450 30,188,585 1.4338 2.96%
2020-03-24 0 3.040 3.040 3.060 2.920 3.100 18,143,132 54,994,573 3.0312 1.390 1.390 1.399 1.335 1.418 39,677,998 1.3860 4.47%
2020-03-23 0 2.910 2.900 2.910 2.850 2.950 12,962,066 37,717,333 2.9098 1.331 1.326 1.331 1.303 1.349 28,347,301 1.3305 -1.69%
2020-03-20 0 2.960 2.960 2.980 2.870 2.990 23,955,354 70,416,301 2.9395 1.353 1.353 1.363 1.312 1.367 52,388,997 1.3441 3.86%
2020-03-19 0 2.850 2.850 2.860 2.770 2.950 32,122,000 91,616,950 2.8522 1.303 1.303 1.308 1.267 1.349 70,248,987 1.3042 -3.06%
2020-03-18 0 2.940 2.940 2.950 2.930 3.150 25,057,358 76,450,775 3.0510 1.344 1.344 1.349 1.340 1.440 54,799,017 1.3951 -4.55%
2020-03-17 0 3.080 3.080 3.100 3.040 3.150 15,042,021 46,400,184 3.0847 1.408 1.408 1.418 1.390 1.440 32,896,044 1.4105 -0.32%
2020-03-16 0 3.090 3.080 3.090 3.080 3.250 12,656,000 39,857,724 3.1493 1.413 1.408 1.413 1.408 1.486 27,677,952 1.4401 -4.33%
2020-03-13 0 3.230 3.230 3.250 2.940 3.270 32,949,490 103,352,217 3.1367 1.477 1.477 1.486 1.344 1.495 72,058,661 1.4343 -1.22%
2020-03-12 0 3.270 3.270 3.280 3.250 3.310 16,898,142 55,415,574 3.2794 1.495 1.495 1.500 1.486 1.514 36,955,275 1.4995 -1.80%
2020-03-11 0 3.330 3.330 3.340 3.330 3.400 9,735,008 32,687,858 3.3578 1.523 1.523 1.527 1.523 1.555 21,289,909 1.5354 -0.89%
2020-03-10 0 3.360 3.360 3.380 3.320 3.420 15,272,808 51,434,910 3.3677 1.536 1.536 1.546 1.518 1.564 33,400,762 1.5399 0.90%
2020-03-09 0 3.330 3.320 3.330 3.330 3.510 26,605,121 90,349,694 3.3960 1.523 1.518 1.523 1.523 1.605 58,183,886 1.5528 -5.93%
2020-03-06 0 3.540 3.540 3.550 3.540 3.590 9,447,552 33,568,364 3.5531 1.619 1.619 1.623 1.619 1.642 20,661,259 1.6247 -1.94%
2020-03-05 0 3.610 3.610 3.620 3.550 3.620 17,972,437 64,447,690 3.5859 1.651 1.651 1.655 1.623 1.655 39,304,697 1.6397 2.27%
2020-03-04 0 3.530 3.530 3.540 3.520 3.570 10,014,400 35,444,950 3.5394 1.614 1.614 1.619 1.610 1.632 21,900,923 1.6184 -0.28%
2020-03-03 0 3.540 3.540 3.550 3.530 3.580 9,345,342 33,141,790 3.5463 1.619 1.619 1.623 1.614 1.637 20,437,731 1.6216 0.00%
2020-03-02 0 3.540 3.530 3.540 3.520 3.580 7,375,970 26,194,447 3.5513 1.619 1.614 1.619 1.610 1.637 16,130,827 1.6239 0.57%
2020-02-28 0 3.520 3.510 3.520 3.500 3.600 18,079,463 63,939,045 3.5366 1.610 1.605 1.610 1.600 1.646 39,538,757 1.6171 -2.76%
2020-02-27 0 3.620 3.620 3.630 3.570 3.650 8,495,000 30,618,510 3.6043 1.655 1.655 1.660 1.632 1.669 18,578,082 1.6481 0.84%
2020-02-26 0 3.590 3.590 3.600 3.530 3.620 40,319,059 143,611,527 3.5619 1.642 1.642 1.646 1.614 1.655 88,175,489 1.6287 0.56%
2020-02-25 0 3.570 3.560 3.570 3.560 3.620 9,552,000 34,195,798 3.5800 1.632 1.628 1.632 1.628 1.655 20,889,681 1.6370 -1.11%
2020-02-24 0 3.610 3.610 3.620 3.600 3.660 24,956,889 90,438,241 3.6238 1.651 1.651 1.655 1.646 1.674 54,579,297 1.6570 -1.37%
2020-02-21 0 3.660 3.650 3.660 3.650 3.700 11,573,885 42,486,667 3.6709 1.674 1.669 1.674 1.669 1.692 25,311,428 1.6786 -0.27%
2020-02-20 0 3.670 3.670 3.680 3.650 3.700 10,283,595 37,787,976 3.6746 1.678 1.678 1.683 1.669 1.692 22,489,637 1.6802 0.00%
2020-02-19 0 3.670 3.670 3.680 3.660 3.700 4,885,000 17,980,417 3.6807 1.678 1.678 1.683 1.674 1.692 10,683,217 1.6831 0.00%
2020-02-18 0 3.670 3.670 3.680 3.660 3.720 5,383,000 19,847,735 3.6871 1.678 1.678 1.683 1.674 1.701 11,772,315 1.6860 -1.08%
2020-02-17 0 3.710 3.710 3.720 3.650 3.720 8,704,000 32,197,872 3.6992 1.696 1.696 1.701 1.669 1.701 19,035,153 1.6915 0.82%
2020-02-14 0 3.680 3.680 3.690 3.660 3.710 4,919,000 18,113,048 3.6823 1.683 1.683 1.687 1.674 1.696 10,757,573 1.6837 0.55%
2020-02-13 0 3.660 3.650 3.660 3.650 3.700 6,863,000 25,189,381 3.6703 1.674 1.669 1.674 1.669 1.692 15,008,991 1.6783 -0.54%
2020-02-12 0 3.680 3.670 3.680 3.650 3.700 6,766,641 24,917,543 3.6824 1.683 1.678 1.683 1.669 1.692 14,798,259 1.6838 0.27%
2020-02-11 0 3.670 3.670 3.680 3.640 3.710 6,130,000 22,546,864 3.6781 1.678 1.678 1.683 1.664 1.696 13,405,961 1.6819 1.10%
2020-02-10 0 3.630 3.620 3.630 3.590 3.650 8,869,000 32,148,091 3.6248 1.660 1.655 1.660 1.642 1.669 19,395,999 1.6575 -0.82%
2020-02-07 0 3.660 3.660 3.670 3.650 3.730 8,165,872 29,988,029 3.6724 1.674 1.674 1.678 1.669 1.706 17,858,298 1.6792 -1.35%
2020-02-06 0 3.710 3.700 3.710 3.610 3.710 15,737,350 57,813,969 3.6737 1.696 1.692 1.696 1.651 1.696 34,416,689 1.6798 2.20%
2020-02-05 0 3.630 3.620 3.630 3.590 3.670 17,331,000 63,039,613 3.6374 1.660 1.655 1.660 1.642 1.678 37,901,911 1.6632 0.83%
2020-02-04 0 3.600 3.600 3.620 3.560 3.650 13,235,762 47,882,538 3.6177 1.646 1.646 1.655 1.628 1.669 28,945,859 1.6542 1.12%
2020-02-03 0 3.560 3.550 3.560 3.520 3.600 12,277,879 43,836,680 3.5704 1.628 1.623 1.628 1.610 1.646 26,851,023 1.6326 -0.56%
2020-01-31 0 3.580 3.580 3.590 3.570 3.670 10,020,000 36,121,035 3.6049 1.637 1.637 1.642 1.632 1.678 21,913,170 1.6484 -1.10%
2020-01-30 0 3.620 3.610 3.620 3.600 3.730 10,708,621 39,270,704 3.6672 1.655 1.651 1.655 1.646 1.706 23,419,145 1.6769 -2.95%
2020-01-29 0 3.730 3.720 3.730 3.700 3.760 9,883,413 36,874,928 3.7310 1.706 1.701 1.706 1.692 1.719 21,614,462 1.7060 -3.12%
2020-01-24 0 3.850 3.850 3.870 3.820 3.870 2,592,000 9,956,490 3.8412 1.760 1.760 1.770 1.747 1.770 5,668,557 1.7564 -0.52%
2020-01-23 0 3.870 3.860 3.870 3.860 3.920 4,309,000 16,724,600 3.8813 1.770 1.765 1.770 1.765 1.792 9,423,538 1.7748 -2.27%
2020-01-22 0 3.960 3.960 3.970 3.880 3.970 2,007,000 7,876,540 3.9245 1.811 1.811 1.815 1.774 1.815 4,389,195 1.7945 1.54%
2020-01-21 0 3.900 3.900 3.910 3.890 4.020 21,007,000 82,682,030 3.9359 1.783 1.783 1.788 1.779 1.838 45,941,114 1.7997 -2.99%
2020-01-20 0 4.020 4.010 4.020 4.010 4.050 3,959,442 15,939,460 4.0257 1.838 1.834 1.838 1.834 1.852 8,659,074 1.8408 -0.50%
2020-01-17 0 4.040 4.030 4.040 4.000 4.040 12,385,240 49,828,536 4.0232 1.847 1.843 1.847 1.829 1.847 27,085,815 1.8397 1.00%
2020-01-16 0 4.000 3.990 4.000 3.990 4.020 7,073,147 28,291,119 3.9998 1.829 1.824 1.829 1.824 1.838 15,468,570 1.8289 -0.25%
2020-01-15 0 4.010 4.000 4.010 4.000 4.040 7,608,994 30,571,548 4.0178 1.834 1.829 1.834 1.829 1.847 16,640,437 1.8372 -0.74%
2020-01-14 0 4.040 4.040 4.050 3.990 4.050 7,847,000 31,616,346 4.0291 1.847 1.847 1.852 1.824 1.852 17,160,943 1.8423 0.25%
2020-01-13 0 4.030 4.020 4.030 4.000 4.040 3,922,433 15,768,523 4.0201 1.843 1.838 1.843 1.829 1.847 8,578,138 1.8382 0.50%
2020-01-10 0 4.010 4.000 4.010 3.950 4.040 9,736,000 38,900,115 3.9955 1.834 1.829 1.834 1.806 1.847 21,292,078 1.8270 1.01%
2020-01-09 0 3.970 3.960 3.970 3.960 4.010 6,716,955 26,731,386 3.9797 1.815 1.811 1.815 1.811 1.834 14,689,599 1.8197 0.25%
2020-01-08 0 3.960 3.960 3.970 3.950 4.010 14,615,563 58,113,886 3.9762 1.811 1.811 1.815 1.806 1.834 31,963,405 1.8181 -1.74%
2020-01-07 0 4.030 4.020 4.030 4.000 4.040 8,217,000 33,048,510 4.0220 1.843 1.838 1.843 1.829 1.847 17,970,112 1.8391 0.50%
2020-01-06 0 4.010 4.000 4.010 3.980 4.040 7,788,622 31,243,236 4.0114 1.834 1.829 1.834 1.820 1.847 17,033,273 1.8342 -0.74%
2020-01-03 0 4.040 4.030 4.040 4.020 4.070 5,375,000 21,727,460 4.0423 1.847 1.843 1.847 1.838 1.861 11,754,819 1.8484 0.00%
2020-01-02 0 4.040 4.030 4.040 3.980 4.060 10,901,000 43,944,290 4.0312 1.847 1.843 1.847 1.820 1.856 23,839,867 1.8433 1.51%
2019-12-31 0 3.980 3.970 3.980 3.950 3.980 4,993,000 19,805,275 3.9666 1.820 1.815 1.820 1.806 1.820 10,919,407 1.8138 0.25%
2019-12-30 0 3.970 3.960 3.970 3.940 3.990 10,324,000 40,910,475 3.9627 1.815 1.811 1.815 1.802 1.824 22,578,001 1.8120 0.51%
2019-12-27 0 3.950 3.950 3.960 3.940 4.000 21,084,856 83,395,532 3.9552 1.806 1.806 1.811 1.802 1.829 46,111,381 1.8086 0.00%
2019-12-24 0 3.950 3.940 3.950 3.940 3.990 2,442,000 9,651,010 3.9521 1.806 1.802 1.806 1.802 1.824 5,340,515 1.8071 -0.50%
2019-12-23 0 3.970 3.960 3.970 3.950 4.010 4,245,374 16,881,126 3.9764 1.815 1.811 1.815 1.806 1.834 9,284,391 1.8182 -0.25%
2019-12-20 0 3.980 3.980 4.000 3.980 4.020 9,364,700 37,400,052 3.9937 1.820 1.820 1.829 1.820 1.838 20,480,066 1.8262 -1.24%
2019-12-19 0 4.030 4.020 4.030 4.000 4.040 4,711,862 18,956,001 4.0230 1.843 1.838 1.843 1.829 1.847 10,304,574 1.8396 -0.49%
2019-12-18 0 4.050 4.040 4.050 4.010 4.050 6,267,000 25,282,466 4.0342 1.852 1.847 1.852 1.834 1.852 13,705,573 1.8447 0.25%
2019-12-17 0 4.040 4.030 4.040 3.940 4.040 12,829,397 51,449,932 4.0103 1.847 1.843 1.847 1.802 1.847 28,057,162 1.8338 2.02%
2019-12-16 0 3.960 3.960 3.970 3.960 4.000 7,146,000 28,399,930 3.9742 1.811 1.811 1.815 1.811 1.829 15,627,896 1.8173 -0.25%
2019-12-13 0 3.970 3.970 3.980 3.930 3.990 10,389,000 41,170,129 3.9629 1.815 1.815 1.820 1.797 1.824 22,720,152 1.8121 1.53%
2019-12-12 0 3.910 3.910 3.920 3.900 3.970 17,305,887 67,742,104 3.9144 1.788 1.788 1.792 1.783 1.815 37,846,991 1.7899 -0.51%
2019-12-11 0 3.930 3.920 3.930 3.840 3.950 10,526,000 41,070,620 3.9018 1.797 1.792 1.797 1.756 1.806 23,019,763 1.7841 2.61%
2019-12-10 0 3.830 3.830 3.850 3.820 3.880 4,321,000 16,648,403 3.8529 1.751 1.751 1.760 1.747 1.774 9,449,781 1.7618 -0.52%
2019-12-09 0 3.850 3.840 3.850 3.830 3.890 4,000,837 15,407,430 3.8511 1.760 1.756 1.760 1.751 1.779 8,749,603 1.7609 -0.52%
2019-12-06 0 3.870 3.850 3.870 3.820 3.880 6,256,411 24,101,091 3.8522 1.770 1.760 1.770 1.747 1.774 13,682,415 1.7615 1.04%
2019-12-05 0 3.830 3.830 3.840 3.820 3.860 6,495,531 24,933,758 3.8386 1.751 1.751 1.756 1.747 1.765 14,205,357 1.7552 0.52%
2019-12-04 0 3.810 3.810 3.820 3.810 3.870 8,014,686 30,714,303 3.8323 1.742 1.742 1.747 1.742 1.770 17,527,662 1.7523 -1.55%
2019-12-03 0 3.870 3.870 3.880 3.810 3.880 6,596,210 25,440,373 3.8568 1.770 1.770 1.774 1.742 1.774 14,425,536 1.7636 0.00%
2019-12-02 0 3.870 3.860 3.870 3.850 3.920 8,988,261 34,843,959 3.8766 1.770 1.765 1.770 1.760 1.792 19,656,816 1.7726 -0.51%
2019-11-29 0 3.890 3.880 3.890 3.880 3.950 8,602,000 33,596,669 3.9057 1.779 1.774 1.779 1.774 1.806 18,812,085 1.7859 -1.77%
2019-11-28 0 3.960 3.960 3.970 3.920 4.000 4,311,259 17,070,194 3.9594 1.811 1.811 1.815 1.792 1.829 9,428,478 1.8105 0.51%
2019-11-27 0 3.940 3.940 3.950 3.930 3.990 7,118,405 28,209,054 3.9628 1.802 1.802 1.806 1.797 1.824 15,567,547 1.8120 -0.76%
2019-11-26 0 3.970 3.960 3.970 3.950 3.990 17,154,199 68,079,110 3.9687 1.815 1.811 1.815 1.806 1.824 37,515,258 1.8147 0.51%
2019-11-25 0 3.950 3.950 3.960 3.950 4.030 10,180,000 40,424,932 3.9710 1.806 1.806 1.811 1.806 1.843 22,263,081 1.8158 0.51%
2019-11-22 0 3.930 3.930 3.940 3.930 3.970 3,661,000 14,443,710 3.9453 1.797 1.797 1.802 1.797 1.815 8,006,399 1.8040 -0.25%
2019-11-21 0 3.940 3.940 3.950 3.930 4.020 7,949,125 31,458,912 3.9575 1.802 1.802 1.806 1.797 1.838 17,384,284 1.8096 -2.23%
2019-11-20 0 4.030 4.030 4.040 4.020 4.080 4,135,000 16,698,675 4.0384 1.843 1.843 1.847 1.838 1.866 9,043,010 1.8466 -0.98%
2019-11-19 0 4.070 4.060 4.070 4.040 4.090 4,500,085 18,281,733 4.0625 1.861 1.856 1.861 1.847 1.870 9,841,430 1.8576 0.49%
2019-11-18 0 4.050 4.040 4.050 4.030 4.080 4,466,000 18,052,250 4.0422 1.852 1.847 1.852 1.843 1.866 9,766,888 1.8483 0.75%
2019-11-15 0 4.020 4.010 4.020 4.000 4.040 3,509,000 14,092,152 4.0160 1.838 1.834 1.838 1.829 1.847 7,673,983 1.8364 0.50%
2019-11-14 0 4.000 4.000 4.010 3.990 4.060 7,574,058 30,388,678 4.0122 1.829 1.829 1.834 1.824 1.856 16,564,034 1.8346 -0.99%
2019-11-13 0 4.040 4.030 4.040 4.020 4.090 9,175,000 37,100,477 4.0436 1.847 1.843 1.847 1.838 1.870 20,065,203 1.8490 -1.22%
2019-11-12 0 4.090 4.080 4.090 4.070 4.130 5,163,500 21,096,220 4.0856 1.870 1.866 1.870 1.861 1.888 11,292,281 1.8682 -0.24%
2019-11-11 0 4.100 4.100 4.110 4.080 4.230 8,420,383 34,762,879 4.1284 1.875 1.875 1.879 1.866 1.934 18,414,899 1.8878 -3.07%
2019-11-08 0 4.230 4.210 4.230 4.200 4.260 3,960,000 16,741,647 4.2277 1.934 1.925 1.934 1.920 1.948 8,660,295 1.9331 -0.47%
2019-11-07 0 4.250 4.240 4.250 4.190 4.250 7,922,210 33,479,473 4.2260 1.943 1.939 1.943 1.916 1.943 17,325,423 1.9324 0.95%
2019-11-06 0 4.210 4.210 4.220 4.210 4.250 6,899,307 29,154,260 4.2257 1.925 1.925 1.930 1.925 1.943 15,088,392 1.9322 -0.94%
2019-11-05 0 4.250 4.220 4.250 4.160 4.250 13,249,000 55,807,722 4.2122 1.943 1.930 1.943 1.902 1.943 28,974,809 1.9261 0.95%
2019-11-04 0 4.210 4.200 4.210 4.180 4.240 9,966,600 41,940,154 4.2081 1.925 1.920 1.925 1.911 1.939 21,796,387 1.9242 0.48%
2019-11-01 0 4.190 4.180 4.190 4.150 4.200 7,366,000 30,754,910 4.1753 1.916 1.911 1.916 1.898 1.920 16,109,023 1.9092 0.00%
2019-10-31 0 4.190 4.190 4.200 4.180 4.260 7,445,542 31,293,743 4.2030 1.916 1.916 1.920 1.911 1.948 16,282,977 1.9219 -0.24%
2019-10-30 0 4.200 4.190 4.200 4.140 4.320 9,412,000 39,731,899 4.2214 1.920 1.916 1.920 1.893 1.975 20,583,509 1.9303 -1.64%
2019-10-29 0 4.270 4.270 4.280 4.250 4.430 12,880,304 55,251,049 4.2896 1.952 1.952 1.957 1.943 2.026 28,168,492 1.9614 -2.29%
2019-10-28 0 4.370 4.370 4.380 4.340 4.430 6,027,000 26,332,780 4.3691 1.998 1.998 2.003 1.985 2.026 13,180,706 1.9978 0.46%
2019-10-25 0 4.350 4.340 4.350 4.340 4.420 4,357,000 18,967,490 4.3533 1.989 1.985 1.989 1.985 2.021 9,528,511 1.9906 -1.81%
2019-10-24 0 4.430 4.420 4.430 4.300 4.440 8,728,735 38,325,701 4.3908 2.026 2.021 2.026 1.966 2.030 19,089,247 2.0077 2.55%
2019-10-23 0 4.320 4.320 4.330 4.300 4.380 4,599,000 19,905,216 4.3282 1.975 1.975 1.980 1.966 2.003 10,057,751 1.9791 -1.37%
2019-10-22 0 4.380 4.370 4.380 4.300 4.410 11,282,423 49,302,337 4.3698 2.003 1.998 2.003 1.966 2.017 24,674,017 1.9981 1.86%
2019-10-21 0 4.300 4.290 4.300 4.260 4.340 6,641,000 28,524,684 4.2952 1.966 1.962 1.966 1.948 1.985 14,523,489 1.9640 0.47%
2019-10-18 0 4.280 4.270 4.280 4.270 4.330 6,991,188 29,992,532 4.2900 1.957 1.952 1.957 1.952 1.980 15,289,331 1.9617 -0.47%
2019-10-17 0 4.300 4.290 4.300 4.260 4.300 5,836,000 25,046,015 4.2916 1.966 1.962 1.966 1.948 1.966 12,763,000 1.9624 0.94%
2019-10-16 0 4.260 4.260 4.270 4.230 4.310 11,172,000 47,754,159 4.2745 1.948 1.948 1.952 1.934 1.971 24,432,529 1.9545 -0.47%
2019-10-15 0 4.280 4.270 4.280 4.230 4.300 6,989,000 29,858,185 4.2722 1.957 1.952 1.957 1.934 1.966 15,284,545 1.9535 -0.23%
2019-10-14 0 4.290 4.280 4.290 4.190 4.330 11,960,000 51,252,810 4.2854 1.962 1.957 1.962 1.916 1.980 26,155,840 1.9595 2.14%
2019-10-11 0 4.200 4.190 4.200 4.140 4.220 7,967,000 33,391,445 4.1912 1.920 1.916 1.920 1.893 1.930 17,423,376 1.9165 1.94%
2019-10-10 0 4.120 4.120 4.130 4.110 4.190 6,466,000 26,835,114 4.1502 1.884 1.884 1.888 1.879 1.916 14,140,774 1.8977 0.24%
2019-10-09 0 4.110 4.110 4.120 4.080 4.150 4,888,870 20,166,493 4.1250 1.879 1.879 1.884 1.866 1.898 10,691,681 1.8862 0.00%
2019-10-08 0 4.110 4.100 4.110 4.060 4.160 5,334,248 21,987,252 4.1219 1.879 1.875 1.879 1.856 1.902 11,665,697 1.8848 1.23%
2019-10-04 0 4.060 4.050 4.060 4.020 4.110 2,761,764 11,216,664 4.0614 1.856 1.852 1.856 1.838 1.879 6,039,821 1.8571 -0.25%
2019-10-03 0 4.070 4.070 4.080 4.050 4.110 2,278,828 9,297,208 4.0798 1.861 1.861 1.866 1.852 1.879 4,983,667 1.8655 -1.69%
2019-10-02 0 4.140 4.140 4.150 4.090 4.160 3,182,375 13,150,813 4.1324 1.893 1.893 1.898 1.870 1.902 6,959,673 1.8896 -0.72%
2019-09-30 0 4.170 4.170 4.190 4.110 4.260 4,798,000 20,122,970 4.1940 1.907 1.907 1.916 1.879 1.948 10,492,953 1.9178 0.72%
2019-09-27 0 4.140 4.140 4.150 4.070 4.170 4,934,989 20,418,364 4.1375 1.893 1.893 1.898 1.861 1.907 10,792,540 1.8919 1.22%
2019-09-26 0 4.090 4.090 4.100 4.070 4.120 6,509,743 26,631,827 4.0911 1.870 1.870 1.875 1.861 1.884 14,236,438 1.8707 0.49%
2019-09-25 0 4.070 4.070 4.080 4.060 4.110 7,269,139 29,621,510 4.0750 1.861 1.861 1.866 1.856 1.879 15,897,194 1.8633 -0.49%
2019-09-24 0 4.090 4.080 4.090 4.080 4.150 9,653,915 39,646,478 4.1068 1.870 1.866 1.870 1.866 1.898 21,112,563 1.8779 -0.97%
2019-09-23 0 4.130 4.120 4.130 4.090 4.210 5,636,460 23,302,996 4.1343 1.888 1.884 1.888 1.870 1.925 12,326,617 1.8905 -1.67%
2019-09-20 0 4.200 4.200 4.210 4.200 4.320 13,458,000 56,752,015 4.2170 1.920 1.920 1.925 1.920 1.975 29,431,881 1.9282 -0.47%
2019-09-19 0 4.220 4.210 4.220 4.210 4.260 4,655,458 19,671,400 4.2254 1.930 1.925 1.930 1.925 1.948 10,181,222 1.9321 0.24%
2019-09-18 0 4.210 4.210 4.220 4.200 4.240 4,914,554 20,734,925 4.2191 1.925 1.925 1.930 1.920 1.939 10,747,850 1.9292 0.00%
2019-09-17 0 4.210 4.200 4.210 4.180 4.290 5,454,554 23,003,086 4.2172 1.925 1.920 1.925 1.911 1.962 11,928,799 1.9284 -1.64%
2019-09-16 0 4.280 4.270 4.280 4.260 4.330 10,593,800 45,390,648 4.2846 1.957 1.952 1.957 1.948 1.980 23,168,038 1.9592 -1.83%
2019-09-13 0 4.360 4.350 4.360 4.340 4.420 5,416,000 23,677,615 4.3718 1.994 1.989 1.994 1.985 2.021 11,844,484 1.9990 1.16%
2019-09-12 0 4.310 4.300 4.310 4.270 4.350 1,784,845 7,679,706 4.3027 1.971 1.966 1.971 1.952 1.989 3,903,354 1.9675 0.00%
2019-09-11 0 4.310 4.300 4.310 4.160 4.330 9,076,000 38,880,200 4.2838 1.971 1.966 1.971 1.902 1.980 19,848,696 1.9588 2.86%
2019-09-10 0 4.190 4.180 4.190 4.110 4.200 6,181,000 25,715,833 4.1605 1.916 1.911 1.916 1.879 1.920 13,517,495 1.9024 0.96%
2019-09-09 0 4.150 4.150 4.160 4.140 4.240 9,765,000 40,786,140 4.1768 1.898 1.898 1.902 1.893 1.939 21,355,500 1.9099 0.24%
2019-09-06 0 4.140 4.130 4.140 4.080 4.160 7,393,865 30,585,206 4.1366 1.893 1.888 1.893 1.866 1.902 16,169,962 1.8915 0.98%
2019-09-05 0 4.100 4.090 4.100 3.990 4.100 12,536,170 50,872,946 4.0581 1.875 1.870 1.875 1.824 1.875 27,415,891 1.8556 2.76%
2019-09-04 0 3.990 3.990 4.000 3.860 4.040 13,100,734 51,857,500 3.9584 1.824 1.824 1.829 1.765 1.847 28,650,560 1.8100 3.91%
2019-09-03 0 3.840 3.840 3.850 3.750 3.870 8,921,000 34,093,730 3.8217 1.756 1.756 1.760 1.715 1.770 19,509,720 1.7475 0.26%
2019-09-02 0 3.830 3.820 3.830 3.780 3.840 4,226,000 16,131,624 3.8172 1.751 1.747 1.751 1.728 1.756 9,242,022 1.7455 1.06%
2019-08-30 0 3.790 3.790 3.800 3.750 3.810 8,756,076 33,110,288 3.7814 1.733 1.733 1.738 1.715 1.742 19,149,040 1.7291 1.34%
2019-08-29 0 3.740 3.740 3.750 3.710 3.770 6,889,000 25,767,025 3.7403 1.710 1.710 1.715 1.696 1.724 15,065,851 1.7103 0.00%
2019-08-28 0 3.740 3.740 3.760 3.740 3.810 5,608,948 21,095,970 3.7611 1.710 1.710 1.719 1.710 1.742 12,266,450 1.7198 -0.53%
2019-08-27 0 3.760 3.750 3.760 3.740 3.840 14,018,790 52,991,737 3.7801 1.719 1.715 1.719 1.710 1.756 30,658,296 1.7285 -0.79%
2019-08-26 0 3.790 3.790 3.800 3.780 3.870 7,773,000 29,560,105 3.8029 1.733 1.733 1.738 1.728 1.770 16,999,109 1.7389 -2.82%
2019-08-23 0 3.900 3.900 3.920 3.870 3.970 5,740,641 22,518,798 3.9227 1.783 1.783 1.792 1.770 1.815 12,554,455 1.7937 -1.02%
2019-08-22 0 3.940 3.940 3.950 3.930 3.990 4,530,620 17,908,696 3.9528 1.802 1.802 1.806 1.797 1.824 9,908,208 1.8075 -0.51%
2019-08-21 0 3.960 3.950 3.960 3.940 3.980 5,306,767 21,013,367 3.9597 1.811 1.806 1.811 1.802 1.820 11,605,598 1.8106 0.76%
2019-08-20 0 3.930 3.920 3.930 3.930 4.000 6,008,747 23,774,214 3.9566 1.797 1.792 1.797 1.797 1.829 13,140,788 1.8092 -1.01%
2019-08-19 0 3.970 3.960 3.970 3.930 4.000 6,720,000 26,689,985 3.9717 1.815 1.811 1.815 1.797 1.829 14,696,258 1.8161 0.76%
2019-08-16 0 3.940 3.940 3.950 3.840 3.990 8,752,503 34,507,811 3.9426 1.802 1.802 1.806 1.756 1.824 19,141,226 1.8028 1.29%
2019-08-15 0 3.890 3.880 3.890 3.810 3.920 5,432,000 21,139,440 3.8916 1.779 1.774 1.779 1.742 1.792 11,879,475 1.7795 0.00%
2019-08-14 0 3.890 3.890 3.900 3.850 3.940 6,563,000 25,587,059 3.8987 1.779 1.779 1.783 1.760 1.802 14,352,908 1.7827 1.57%
2019-08-13 0 3.830 3.830 3.840 3.820 3.900 10,023,068 38,491,119 3.8403 1.751 1.751 1.756 1.747 1.783 21,919,880 1.7560 -1.54%
2019-08-12 0 3.890 3.890 3.900 3.830 3.920 11,664,000 45,106,000 3.8671 1.779 1.779 1.783 1.751 1.792 25,508,505 1.7683 4.29%
2019-08-09 0 3.730 3.730 3.740 3.720 3.820 3,850,000 14,427,143 3.7473 1.706 1.706 1.710 1.701 1.747 8,419,731 1.7135 -1.06%
2019-08-08 0 3.770 3.770 3.780 3.750 3.810 6,763,347 25,541,981 3.7765 1.724 1.724 1.728 1.715 1.742 14,791,055 1.7269 0.80%
2019-08-07 0 3.740 3.740 3.760 3.720 3.800 8,865,000 33,180,030 3.7428 1.710 1.710 1.719 1.701 1.738 19,387,251 1.7114 -0.53%
2019-08-06 0 3.760 3.760 3.770 3.700 3.850 10,114,000 37,980,640 3.7553 1.719 1.719 1.724 1.692 1.760 22,118,743 1.7171 -2.84%
2019-08-05 0 3.870 3.860 3.870 3.870 3.990 11,564,000 45,142,005 3.9037 1.770 1.765 1.770 1.770 1.824 25,289,810 1.7850 -3.73%
2019-08-02 0 4.020 4.010 4.020 3.990 4.080 7,279,000 29,244,650 4.0177 1.838 1.834 1.838 1.824 1.866 15,918,759 1.8371 -1.71%
2019-08-01 0 4.090 4.090 4.100 4.070 4.120 3,674,000 15,048,990 4.0961 1.870 1.870 1.875 1.861 1.884 8,034,829 1.8730 -0.73%
2019-07-31 0 4.120 4.120 4.130 4.090 4.170 3,884,000 16,045,825 4.1313 1.884 1.884 1.888 1.870 1.907 8,494,087 1.8891 -0.48%
2019-07-30 0 4.140 4.140 4.150 4.130 4.190 3,311,000 13,773,042 4.1598 1.893 1.893 1.898 1.888 1.916 7,240,969 1.9021 -0.24%
2019-07-29 0 4.150 4.150 4.160 4.140 4.210 3,335,858 13,876,883 4.1599 1.898 1.898 1.902 1.893 1.925 7,295,332 1.9022 -1.89%
2019-07-26 0 4.230 4.230 4.240 4.140 4.250 6,925,208 29,234,228 4.2214 1.934 1.934 1.939 1.893 1.943 15,145,036 1.9303 1.44%
2019-07-25 0 4.170 4.160 4.170 4.130 4.180 3,710,205 15,447,087 4.1634 1.907 1.902 1.907 1.888 1.911 8,114,007 1.9038 0.97%
2019-07-24 0 4.130 4.130 4.140 4.120 4.190 3,297,000 13,696,460 4.1542 1.888 1.888 1.893 1.884 1.916 7,210,351 1.8996 -0.24%
2019-07-23 0 4.140 4.140 4.150 4.130 4.170 3,529,000 14,656,115 4.1531 1.893 1.893 1.898 1.888 1.907 7,717,722 1.8990 0.24%
2019-07-22 0 4.130 4.130 4.140 4.130 4.190 4,411,772 18,299,649 4.1479 1.888 1.888 1.893 1.888 1.916 9,648,294 1.8967 -1.43%
2019-07-19 0 4.190 4.180 4.190 4.170 4.210 3,255,000 13,619,115 4.1841 1.916 1.911 1.916 1.907 1.925 7,118,500 1.9132 1.45%
2019-07-18 0 4.130 4.130 4.140 4.120 4.160 3,419,460 14,151,446 4.1385 1.888 1.888 1.893 1.884 1.902 7,478,165 1.8924 -0.48%
2019-07-17 0 4.150 4.140 4.150 4.140 4.160 2,446,000 10,152,044 4.1505 1.898 1.893 1.898 1.893 1.902 5,349,263 1.8978 0.24%
2019-07-16 0 4.140 4.140 4.150 4.120 4.190 5,749,000 23,812,625 4.1420 1.893 1.893 1.898 1.884 1.916 12,572,736 1.8940 -0.72%
2019-07-15 0 4.170 4.160 4.170 4.120 4.190 3,146,000 13,088,580 4.1604 1.907 1.902 1.907 1.884 1.916 6,880,123 1.9024 -0.24%
2019-07-12 0 4.180 4.180 4.190 4.140 4.190 3,674,000 15,325,858 4.1714 1.911 1.911 1.916 1.893 1.916 8,034,829 1.9074 0.72%
2019-07-11 0 4.150 4.150 4.160 4.140 4.190 2,112,482 8,784,305 4.1583 1.898 1.898 1.902 1.893 1.916 4,619,878 1.9014 0.73%
2019-07-10 0 4.120 4.120 4.130 4.110 4.150 3,113,000 12,849,160 4.1276 1.884 1.884 1.888 1.879 1.898 6,807,954 1.8874 0.24%
2019-07-09 0 4.110 4.110 4.120 4.100 4.170 3,036,752 12,543,534 4.1306 1.879 1.879 1.884 1.875 1.907 6,641,204 1.8887 -1.20%
2019-07-08 0 4.160 4.160 4.170 4.140 4.220 3,228,000 13,464,425 4.1711 1.902 1.902 1.907 1.893 1.930 7,059,452 1.9073 -1.42%
2019-07-05 0 4.220 4.220 4.230 4.190 4.290 3,606,000 15,246,355 4.2281 1.930 1.930 1.934 1.916 1.962 7,886,117 1.9333 -1.17%
2019-07-04 0 4.270 4.260 4.270 4.250 4.310 2,128,000 9,106,961 4.2796 1.952 1.948 1.952 1.943 1.971 4,653,815 1.9569 -0.70%
2019-07-03 0 4.300 4.280 4.300 4.260 4.310 4,287,411 18,370,538 4.2848 1.966 1.957 1.966 1.948 1.971 9,376,324 1.9592 0.00%
2019-07-02 0 4.300 4.280 4.300 4.250 4.330 7,019,409 30,110,310 4.2896 1.966 1.957 1.966 1.943 1.980 15,351,048 1.9614 1.18%
2019-06-28 0 4.250 4.240 4.250 4.190 4.250 3,919,862 16,535,658 4.2184 1.943 1.939 1.943 1.916 1.943 8,572,515 1.9289 1.43%
2019-06-27 0 4.190 4.180 4.190 4.160 4.210 4,002,547 16,743,659 4.1833 1.916 1.911 1.916 1.902 1.925 8,753,343 1.9128 0.72%
2019-06-26 0 4.160 4.160 4.170 4.080 4.170 5,999,650 24,777,431 4.1298 1.902 1.902 1.907 1.866 1.907 13,120,893 1.8884 0.97%
2019-06-25 0 4.120 4.110 4.120 4.070 4.240 7,443,906 30,725,070 4.1275 1.884 1.879 1.884 1.861 1.939 16,279,399 1.8874 -1.20%
2019-06-24 0 4.170 4.160 4.170 4.150 4.230 5,461,022 22,849,122 4.1840 1.907 1.902 1.907 1.898 1.934 11,942,945 1.9132 -0.48%
2019-06-21 0 4.190 4.190 4.200 4.160 4.250 23,892,000 100,189,170 4.1934 1.916 1.916 1.920 1.902 1.943 52,250,445 1.9175 0.00%
2019-06-20 0 4.190 4.190 4.200 4.090 4.220 6,028,000 25,164,087 4.1745 1.916 1.916 1.920 1.870 1.930 13,182,893 1.9088 1.70%
2019-06-19 0 4.120 4.110 4.120 4.070 4.130 6,343,401 26,091,833 4.1132 1.884 1.879 1.884 1.861 1.888 13,872,657 1.8808 1.73%
2019-06-18 0 4.050 4.030 4.050 3.980 4.050 4,135,609 16,609,854 4.0163 1.852 1.843 1.852 1.820 1.852 9,044,342 1.8365 1.50%
2019-06-17 0 3.990 3.990 4.000 3.980 4.070 7,121,817 28,592,880 4.0148 1.824 1.824 1.829 1.820 1.861 15,575,009 1.8358 -0.99%
2019-06-14 0 4.030 4.010 4.030 4.000 4.050 4,563,425 18,346,999 4.0204 1.843 1.834 1.843 1.829 1.852 9,979,951 1.8384 -0.25%
2019-06-13 0 4.040 4.040 4.050 4.000 4.060 3,957,000 15,927,569 4.0252 1.847 1.847 1.852 1.829 1.856 8,653,734 1.8405 0.25%
2019-06-12 0 4.030 4.030 4.040 4.010 4.100 4,495,000 18,195,305 4.0479 1.843 1.843 1.847 1.834 1.875 9,830,309 1.8509 -1.23%
2019-06-11 0 4.080 4.080 4.090 4.040 4.130 7,837,763 32,037,343 4.0876 1.866 1.866 1.870 1.847 1.888 17,140,742 1.8691 0.49%
2019-06-10 0 4.060 4.060 4.070 4.010 4.090 5,200,850 21,116,394 4.0602 1.856 1.856 1.861 1.834 1.870 11,373,963 1.8566 1.50%
2019-06-06 0 4.000 4.000 4.010 4.000 4.040 2,655,000 10,669,395 4.0186 1.829 1.829 1.834 1.829 1.847 5,806,334 1.8375 -0.74%
2019-06-05 0 4.030 4.030 4.040 3.990 4.050 4,193,052 16,845,842 4.0176 1.843 1.843 1.847 1.824 1.852 9,169,966 1.8371 1.00%
2019-06-04 0 3.990 3.990 4.010 3.990 4.040 7,507,190 30,141,743 4.0150 1.824 1.824 1.834 1.824 1.847 16,417,798 1.8359 -0.99%
2019-06-03 0 4.030 4.030 4.040 4.000 4.060 8,242,950 33,206,807 4.0285 1.843 1.843 1.847 1.829 1.856 18,026,863 1.8421 0.50%
2019-05-31 0 4.010 4.010 4.020 3.990 4.080 12,529,292 50,635,848 4.0414 1.834 1.834 1.838 1.824 1.866 27,400,849 1.8480 -0.74%
2019-05-30 0 4.040 4.030 4.040 3.990 4.090 6,465,162 26,090,971 4.0356 1.847 1.843 1.847 1.824 1.870 14,138,942 1.8453 0.75%
2019-05-29 0 4.010 4.010 4.030 3.940 4.080 19,351,793 78,028,526 4.0321 1.834 1.834 1.843 1.802 1.866 42,321,271 1.8437 0.75%
2019-05-28 0 3.980 3.980 4.000 3.960 4.050 22,658,761 90,300,609 3.9852 1.820 1.820 1.829 1.811 1.852 49,553,422 1.8223 -0.75%
2019-05-27 0 4.010 4.010 4.030 3.910 4.030 5,566,600 22,197,345 3.9876 1.834 1.834 1.843 1.788 1.843 12,173,838 1.8234 -0.25%
2019-05-24 0 4.020 4.020 4.030 4.010 4.070 2,748,000 11,081,330 4.0325 1.838 1.838 1.843 1.834 1.861 6,009,720 1.8439 -0.25%
2019-05-23 0 4.030 4.030 4.050 4.020 4.090 4,869,539 19,678,084 4.0411 1.843 1.843 1.852 1.838 1.870 10,649,405 1.8478 -0.74%
2019-05-22 0 4.060 4.060 4.080 4.050 4.110 3,592,000 14,666,270 4.0830 1.856 1.856 1.866 1.852 1.879 7,855,500 1.8670 0.00%
2019-05-21 0 4.060 4.060 4.070 4.040 4.150 6,697,000 27,339,200 4.0823 1.856 1.856 1.861 1.847 1.898 14,645,958 1.8667 1.00%
2019-05-20 0 4.020 4.020 4.030 4.020 4.080 3,830,449 15,453,311 4.0343 1.838 1.838 1.843 1.838 1.866 8,376,974 1.8447 -0.50%
2019-05-17 0 4.040 4.040 4.060 4.030 4.100 6,355,000 25,760,955 4.0537 1.847 1.847 1.856 1.843 1.875 13,898,024 1.8536 -0.25%
2019-05-16 0 4.050 4.050 4.070 4.010 4.110 8,404,036 34,065,647 4.0535 1.852 1.852 1.861 1.834 1.879 18,379,149 1.8535 -0.74%
2019-05-15 0 4.080 4.080 4.090 4.060 4.120 6,248,692 25,584,889 4.0944 1.866 1.866 1.870 1.856 1.884 13,665,534 1.8722 0.49%
2019-05-14 0 4.060 4.060 4.080 3.980 4.100 30,709,610 123,988,691 4.0375 1.856 1.856 1.866 1.820 1.875 67,160,170 1.8462 -2.17%
2019-05-10 0 4.150 4.150 4.170 4.120 4.250 12,446,786 52,036,825 4.1807 1.898 1.898 1.907 1.884 1.943 27,220,413 1.9117 -0.24%
2019-05-09 0 4.160 4.160 4.170 4.160 4.300 14,667,357 61,530,220 4.1950 1.902 1.902 1.907 1.902 1.966 32,076,676 1.9182 -2.12%
2019-05-08 0 4.250 4.250 4.270 4.250 4.390 40,832,987 175,405,164 4.2957 1.943 1.943 1.952 1.943 2.007 89,299,420 1.9642 -3.41%
2019-05-07 0 4.400 4.380 4.400 4.330 4.460 11,692,000 51,290,695 4.3868 2.012 2.003 2.012 1.980 2.039 25,569,739 2.0059 -0.68%
2019-05-06 0 4.430 4.420 4.430 4.360 4.550 17,788,326 78,546,204 4.4156 2.026 2.021 2.026 1.994 2.081 38,902,057 2.0191 -4.11%
2019-05-03 0 4.620 4.610 4.620 4.490 4.640 4,859,000 22,280,080 4.5853 2.113 2.108 2.113 2.053 2.122 10,626,357 2.0967 1.99%
2019-05-02 0 4.530 4.520 4.530 4.470 4.560 4,056,600 18,371,257 4.5287 2.071 2.067 2.071 2.044 2.085 8,871,553 2.0708 -1.09%
2019-04-30 0 4.580 4.560 4.580 4.530 4.690 9,385,184 42,947,878 4.5761 2.094 2.085 2.094 2.071 2.145 20,524,864 2.0925 -1.43%
2019-04-29 0 4.880 4.860 4.880 4.700 4.890 9,321,105 44,951,447 4.8225 2.125 2.116 2.125 2.046 2.129 21,409,030 2.0996 3.39%
2019-04-26 0 4.720 4.710 4.720 4.680 4.770 3,794,751 17,919,439 4.7222 2.055 2.051 2.055 2.038 2.077 8,715,913 2.0559 0.21%
2019-04-25 0 4.710 4.700 4.710 4.660 4.790 8,293,667 39,175,813 4.7236 2.051 2.046 2.051 2.029 2.085 19,049,176 2.0566 0.00%
2019-04-24 0 4.710 4.700 4.710 4.680 4.790 5,820,000 27,480,290 4.7217 2.051 2.046 2.051 2.038 2.085 13,367,573 2.0557 -0.84%
2019-04-23 0 4.750 4.740 4.750 4.710 4.790 6,472,845 30,738,960 4.7489 2.068 2.064 2.068 2.051 2.085 14,867,050 2.0676 -1.45%
2019-04-18 0 4.820 4.800 4.820 4.780 4.840 5,002,956 24,034,136 4.8040 2.099 2.090 2.099 2.081 2.107 11,490,959 2.0916 0.42%
2019-04-17 0 4.800 4.800 4.810 4.780 4.840 8,576,000 41,251,675 4.8101 2.090 2.090 2.094 2.081 2.107 19,697,648 2.0942 -0.41%
2019-04-16 0 4.820 4.810 4.820 4.680 4.830 6,103,995 29,213,556 4.7860 2.099 2.094 2.099 2.038 2.103 14,019,863 2.0837 2.34%
2019-04-15 0 4.710 4.700 4.710 4.670 4.830 10,273,000 48,857,895 4.7560 2.051 2.046 2.051 2.033 2.103 23,595,375 2.0707 0.43%
2019-04-12 0 4.690 4.690 4.700 4.660 4.750 9,008,000 42,255,930 4.6909 2.042 2.042 2.046 2.029 2.068 20,689,880 2.0423 -0.85%
2019-04-11 0 4.730 4.730 4.740 4.730 4.870 7,871,081 37,592,590 4.7760 2.059 2.059 2.064 2.059 2.120 18,078,566 2.0794 -1.87%
2019-04-10 0 4.820 4.810 4.820 4.760 4.850 13,719,497 66,070,868 4.8158 2.099 2.094 2.099 2.072 2.112 31,511,406 2.0967 0.21%
2019-04-09 0 4.810 4.800 4.810 4.720 4.820 10,649,000 50,847,975 4.7749 2.094 2.090 2.094 2.055 2.099 24,458,984 2.0789 1.05%
2019-04-08 0 4.760 4.750 4.760 4.710 4.840 15,071,887 71,844,808 4.7668 2.072 2.068 2.072 2.051 2.107 34,617,621 2.0754 0.00%
2019-04-04 0 4.760 4.760 4.770 4.720 4.800 6,868,000 32,749,265 4.7684 2.072 2.072 2.077 2.055 2.090 15,774,655 2.0761 0.21%
2019-04-03 0 4.750 4.740 4.750 4.710 4.790 8,306,000 39,413,308 4.7452 2.068 2.064 2.068 2.051 2.085 19,077,503 2.0660 0.42%
2019-04-02 0 4.730 4.720 4.730 4.660 4.750 8,734,447 41,150,149 4.7112 2.059 2.055 2.059 2.029 2.068 20,061,574 2.0512 1.94%
2019-04-01 0 4.640 4.640 4.650 4.550 4.700 22,815,416 105,886,019 4.6410 2.020 2.020 2.025 1.981 2.046 52,403,221 2.0206 2.43%
2019-03-29 0 4.530 4.530 4.540 4.530 4.640 25,641,426 117,179,791 4.5699 1.972 1.972 1.977 1.972 2.020 58,894,097 1.9897 -0.88%
2019-03-28 0 4.570 4.570 4.580 4.550 4.650 15,667,517 71,945,961 4.5920 1.990 1.990 1.994 1.981 2.025 35,985,684 1.9993 -1.72%
2019-03-27 0 4.650 4.650 4.660 4.600 4.880 30,926,873 145,138,555 4.6930 2.025 2.025 2.029 2.003 2.125 71,033,891 2.0432 -5.10%
2019-03-26 0 4.900 4.890 4.900 4.870 4.980 6,177,276 30,244,166 4.8960 2.133 2.129 2.133 2.120 2.168 14,188,177 2.1316 -1.61%
2019-03-25 0 4.980 4.980 4.990 4.870 4.990 12,215,000 60,213,320 4.9295 2.168 2.168 2.173 2.120 2.173 28,055,826 2.1462 -0.40%
2019-03-22 0 5.000 4.990 5.000 4.950 5.150 10,492,920 52,618,712 5.0147 2.177 2.173 2.177 2.155 2.242 24,100,495 2.1833 -1.57%
2019-03-21 0 5.080 5.070 5.080 5.080 5.190 6,444,522 33,015,594 5.1230 2.212 2.207 2.212 2.212 2.260 14,801,997 2.2305 -1.17%
2019-03-20 0 5.140 5.130 5.140 5.090 5.230 6,546,561 33,684,949 5.1454 2.238 2.234 2.238 2.216 2.277 15,036,363 2.2402 -0.58%
2019-03-19 0 5.170 5.160 5.170 5.030 5.210 12,766,393 65,723,070 5.1481 2.251 2.247 2.251 2.190 2.268 29,322,284 2.2414 1.37%
2019-03-18 0 5.100 5.090 5.100 4.950 5.100 6,122,924 30,823,080 5.0340 2.220 2.216 2.220 2.155 2.220 14,063,340 2.1917 3.03%
2019-03-15 0 4.950 4.950 4.960 4.810 5.000 14,760,621 73,097,676 4.9522 2.155 2.155 2.159 2.094 2.177 33,902,695 2.1561 2.27%
2019-03-14 0 4.840 4.830 4.840 4.820 4.880 4,729,334 22,862,530 4.8342 2.107 2.103 2.107 2.099 2.125 10,862,495 2.1047 -0.62%
2019-03-13 0 4.870 4.870 4.880 4.860 4.920 5,117,779 24,945,842 4.8743 2.120 2.120 2.125 2.116 2.142 11,754,688 2.1222 -0.61%
2019-03-12 0 4.900 4.890 4.900 4.880 4.940 5,778,868 28,344,811 4.9049 2.133 2.129 2.133 2.125 2.151 13,273,100 2.1355 0.82%
2019-03-11 0 4.860 4.860 4.870 4.810 4.890 8,253,115 39,966,960 4.8427 2.116 2.116 2.120 2.094 2.129 18,956,034 2.1084 0.21%
2019-03-08 0 4.850 4.840 4.850 4.850 4.940 11,116,262 54,225,440 4.8780 2.112 2.107 2.112 2.112 2.151 25,532,208 2.1238 -2.61%
2019-03-07 0 4.980 4.970 4.980 4.960 5.160 14,068,190 70,631,263 5.0206 2.168 2.164 2.168 2.159 2.247 32,312,296 2.1859 -3.30%
2019-03-06 0 5.150 5.140 5.150 5.080 5.180 8,930,471 45,859,190 5.1351 2.242 2.238 2.242 2.212 2.255 20,511,809 2.2357 0.78%
2019-03-05 0 5.110 5.100 5.110 5.030 5.120 7,909,795 40,223,069 5.0852 2.225 2.220 2.225 2.190 2.229 18,167,485 2.2140 -0.39%
2019-03-04 0 5.130 5.130 5.150 5.030 5.230 16,157,000 83,391,380 5.1613 2.234 2.234 2.242 2.190 2.277 37,109,946 2.2471 2.19%
2019-03-01 0 5.020 5.020 5.030 4.880 5.080 10,662,086 53,124,807 4.9826 2.186 2.186 2.190 2.125 2.212 24,489,041 2.1693 2.24%
2019-02-28 0 4.910 4.900 4.910 4.870 4.980 10,715,561 52,665,289 4.9148 2.138 2.133 2.138 2.120 2.168 24,611,864 2.1398 -0.41%
2019-02-27 0 4.930 4.920 4.930 4.860 5.030 12,441,600 61,522,824 4.9449 2.146 2.142 2.146 2.116 2.190 28,576,289 2.1529 0.61%
2019-02-26 0 4.900 4.900 4.910 4.880 4.990 10,452,400 51,427,545 4.9202 2.133 2.133 2.138 2.125 2.173 24,007,427 2.1422 -1.01%
2019-02-25 0 4.950 4.950 4.960 4.730 4.960 21,289,000 102,569,685 4.8180 2.155 2.155 2.159 2.059 2.159 48,897,297 2.0977 5.32%
2019-02-22 0 4.700 4.690 4.700 4.600 4.700 15,304,891 71,123,887 4.6471 2.046 2.042 2.046 2.003 2.046 35,152,793 2.0233 0.64%
2019-02-21 0 4.670 4.660 4.670 4.620 4.690 15,520,800 72,334,592 4.6605 2.033 2.029 2.033 2.011 2.042 35,648,700 2.0291 0.43%
2019-02-20 0 4.650 4.650 4.660 4.610 4.700 10,850,008 50,478,903 4.6524 2.025 2.025 2.029 2.007 2.046 24,920,666 2.0256 0.87%
2019-02-19 0 4.610 4.600 4.610 4.600 4.670 11,823,426 54,812,463 4.6359 2.007 2.003 2.007 2.003 2.033 27,156,446 2.0184 0.44%
2019-02-18 0 4.590 4.590 4.600 4.510 4.630 11,001,235 50,474,479 4.5881 1.998 1.998 2.003 1.964 2.016 25,268,010 1.9976 2.23%
2019-02-15 0 4.490 4.490 4.500 4.480 4.600 9,376,512 42,426,824 4.5248 1.955 1.955 1.959 1.951 2.003 21,536,291 1.9700 -1.54%
2019-02-14 0 4.560 4.560 4.580 4.540 4.590 5,580,994 25,477,822 4.5651 1.985 1.985 1.994 1.977 1.998 12,818,616 1.9876 0.44%
2019-02-13 0 4.540 4.540 4.550 4.480 4.560 17,703,885 80,106,600 4.5248 1.977 1.977 1.981 1.951 1.985 40,662,884 1.9700 0.89%
2019-02-12 0 4.500 4.500 4.510 4.440 4.540 12,526,885 56,332,117 4.4969 1.959 1.959 1.964 1.933 1.977 28,772,174 1.9579 0.00%
2019-02-11 0 4.500 4.500 4.510 4.430 4.510 7,482,548 33,499,693 4.4770 1.959 1.959 1.964 1.929 1.964 17,186,170 1.9492 0.22%
2019-02-08 0 4.490 4.490 4.500 4.430 4.510 6,626,774 29,678,980 4.4786 1.955 1.955 1.959 1.929 1.964 15,220,599 1.9499 -0.22%
2019-02-04 0 4.500 4.500 4.510 4.490 4.560 10,143,313 45,704,233 4.5058 1.959 1.959 1.964 1.955 1.985 23,297,505 1.9618 0.00%
2019-02-01 0 4.500 4.500 4.510 4.500 4.600 18,152,091 82,025,075 4.5188 1.959 1.959 1.964 1.959 2.003 41,692,338 1.9674 -0.66%
2019-01-31 0 4.530 4.520 4.530 4.470 4.570 8,693,985 39,461,749 4.5390 1.972 1.968 1.972 1.946 1.990 19,968,640 1.9762 1.34%
2019-01-30 0 4.470 4.470 4.480 4.440 4.540 8,717,892 39,057,430 4.4801 1.946 1.946 1.951 1.933 1.977 20,023,550 1.9506 -1.11%
2019-01-29 0 4.520 4.500 4.520 4.470 4.530 5,717,928 25,739,834 4.5016 1.968 1.959 1.968 1.946 1.972 13,133,131 1.9599 -0.66%
2019-01-28 0 4.550 4.530 4.550 4.500 4.630 5,122,556 23,317,826 4.5520 1.981 1.972 1.981 1.959 2.016 11,765,660 1.9819 0.22%
2019-01-25 0 4.540 4.530 4.540 4.470 4.550 11,019,000 49,659,217 4.5067 1.977 1.972 1.977 1.946 1.981 25,308,813 1.9621 1.34%
2019-01-24 0 4.480 4.460 4.480 4.410 4.520 5,773,544 25,830,168 4.4739 1.951 1.942 1.951 1.920 1.968 13,260,872 1.9478 1.82%
2019-01-23 0 4.400 4.390 4.400 4.350 4.410 4,293,996 18,868,962 4.3943 1.916 1.911 1.916 1.894 1.920 9,862,596 1.9132 -0.23%
2019-01-22 0 4.410 4.380 4.410 4.340 4.420 3,436,000 15,057,220 4.3822 1.920 1.907 1.920 1.890 1.924 7,891,921 1.9079 0.00%
2019-01-21 0 4.410 4.400 4.410 4.370 4.430 3,113,000 13,686,470 4.3966 1.920 1.916 1.920 1.903 1.929 7,150,044 1.9142 0.46%
2019-01-18 0 4.390 4.390 4.400 4.390 4.440 4,623,290 20,367,821 4.4055 1.911 1.911 1.916 1.911 1.933 10,618,929 1.9181 -0.68%
2019-01-17 0 4.420 4.410 4.420 4.360 4.460 6,633,862 29,226,297 4.4056 1.924 1.920 1.924 1.898 1.942 15,236,879 1.9181 -0.67%
2019-01-16 0 4.450 4.440 4.450 4.340 4.450 4,647,480 20,485,140 4.4078 1.937 1.933 1.937 1.890 1.937 10,674,490 1.9191 1.14%
2019-01-15 0 4.400 4.390 4.400 4.290 4.430 5,126,405 22,503,010 4.3896 1.916 1.911 1.916 1.868 1.929 11,774,501 1.9112 1.85%
2019-01-14 0 4.320 4.320 4.330 4.300 4.370 3,277,000 14,113,725 4.3069 1.881 1.881 1.885 1.872 1.903 7,526,725 1.8751 -1.14%
2019-01-11 0 4.370 4.350 4.370 4.190 4.380 8,121,440 34,962,394 4.3050 1.903 1.894 1.903 1.824 1.907 18,653,599 1.8743 3.80%
2019-01-10 0 4.210 4.190 4.210 4.170 4.220 5,942,614 24,916,259 4.1928 1.833 1.824 1.833 1.816 1.837 13,649,197 1.8255 -0.24%
2019-01-09 0 4.220 4.210 4.220 4.180 4.230 12,536,659 52,882,638 4.2182 1.837 1.833 1.837 1.820 1.842 28,794,624 1.8365 1.69%
2019-01-08 0 4.150 4.150 4.160 4.120 4.210 4,538,014 18,819,733 4.1471 1.807 1.807 1.811 1.794 1.833 10,423,064 1.8056 -1.19%
2019-01-07 0 4.200 4.170 4.200 4.160 4.260 5,510,332 23,132,718 4.1981 1.829 1.816 1.829 1.811 1.855 12,656,317 1.8278 0.48%
2019-01-04 0 4.180 4.180 4.190 4.040 4.190 4,354,220 18,055,883 4.1468 1.820 1.820 1.824 1.759 1.824 10,000,920 1.8054 1.46%
2019-01-03 0 4.120 4.110 4.120 4.070 4.140 4,740,400 19,459,072 4.1049 1.794 1.789 1.794 1.772 1.802 10,887,912 1.7872 -0.48%
2019-01-02 0 4.140 4.120 4.140 4.070 4.220 7,135,598 29,326,413 4.1099 1.802 1.794 1.802 1.772 1.837 16,389,284 1.7894 -1.43%
2018-12-31 0 4.200 4.200 4.210 4.160 4.270 1,994,150 8,418,006 4.2214 1.829 1.829 1.833 1.811 1.859 4,580,231 1.8379 1.45%
2018-12-28 0 4.140 4.140 4.150 4.140 4.240 1,816,332 7,549,321 4.1564 1.802 1.802 1.807 1.802 1.846 4,171,813 1.8096 -0.48%
2018-12-27 0 4.160 4.150 4.160 4.130 4.250 2,837,222 11,882,410 4.1880 1.811 1.807 1.811 1.798 1.850 6,516,628 1.8234 0.48%
2018-12-24 0 4.140 4.120 4.140 4.080 4.160 3,686,755 15,171,309 4.1151 1.802 1.794 1.802 1.776 1.811 8,467,864 1.7916 -0.96%
2018-12-21 0 4.180 4.170 4.180 4.060 4.180 10,037,286 41,532,345 4.1378 1.820 1.816 1.820 1.768 1.820 23,053,979 1.8015 1.21%
2018-12-20 0 4.130 4.130 4.140 4.120 4.230 5,690,000 23,640,810 4.1548 1.798 1.798 1.802 1.794 1.842 13,068,985 1.8089 -1.90%
2018-12-19 0 4.210 4.200 4.210 4.180 4.260 5,123,645 21,547,009 4.2054 1.833 1.829 1.833 1.820 1.855 11,768,162 1.8310 -0.71%
2018-12-18 0 4.240 4.230 4.240 4.210 4.350 6,034,127 25,675,742 4.2551 1.846 1.842 1.846 1.833 1.894 13,859,388 1.8526 -1.85%
2018-12-17 0 4.320 4.320 4.330 4.320 4.430 4,748,790 20,615,719 4.3413 1.881 1.881 1.885 1.881 1.929 10,907,182 1.8901 -1.59%
2018-12-14 0 4.390 4.370 4.390 4.330 4.390 6,746,343 29,472,868 4.3687 1.911 1.903 1.911 1.885 1.911 15,495,229 1.9021 0.46%
2018-12-13 0 4.370 4.360 4.370 4.320 4.420 7,849,005 34,277,371 4.3671 1.903 1.898 1.903 1.881 1.924 18,027,861 1.9014 1.39%
2018-12-12 0 4.310 4.310 4.320 4.280 4.330 4,268,996 18,376,632 4.3047 1.876 1.876 1.881 1.863 1.885 9,805,175 1.8742 1.17%
2018-12-11 0 4.260 4.260 4.270 4.260 4.390 7,250,503 31,243,896 4.3092 1.855 1.855 1.859 1.855 1.911 16,653,201 1.8761 -1.16%
2018-12-10 0 4.310 4.310 4.320 4.280 4.420 4,617,000 19,928,440 4.3163 1.876 1.876 1.881 1.863 1.924 10,604,482 1.8792 -1.60%
2018-12-07 0 4.380 4.380 4.390 4.370 4.540 6,119,489 27,093,007 4.4273 1.907 1.907 1.911 1.903 1.977 14,055,450 1.9276 -2.45%
2018-12-06 0 4.490 4.490 4.500 4.430 4.600 8,420,768 37,650,350 4.4711 1.955 1.955 1.959 1.929 2.003 19,341,106 1.9466 -3.23%
2018-12-05 0 4.640 4.630 4.640 4.550 4.640 6,808,900 31,308,410 4.5982 2.020 2.016 2.020 1.981 2.020 15,638,912 2.0020 0.22%
2018-12-04 0 4.630 4.620 4.630 4.580 4.640 9,445,790 43,532,454 4.6087 2.016 2.011 2.016 1.994 2.020 21,695,411 2.0065 0.87%
2018-12-03 0 4.590 4.580 4.590 4.580 4.690 7,400,584 34,135,132 4.6125 1.998 1.994 1.998 1.994 2.042 16,997,912 2.0082 0.44%
2018-11-30 0 4.570 4.560 4.580 4.510 4.610 12,071,258 55,134,047 4.5674 1.990 1.985 1.994 1.964 2.007 27,725,675 1.9886 0.88%
2018-11-29 0 4.530 4.520 4.530 4.480 4.590 4,835,491 21,953,803 4.5401 1.972 1.968 1.972 1.951 1.998 11,106,320 1.9767 -0.22%
2018-11-28 0 4.540 4.520 4.540 4.500 4.600 8,680,354 39,503,033 4.5509 1.977 1.968 1.977 1.959 2.003 19,937,331 1.9814 -0.44%
2018-11-27 0 4.560 4.550 4.560 4.520 4.600 4,166,320 19,027,309 4.5669 1.985 1.981 1.985 1.968 2.003 9,569,345 1.9884 -0.44%
2018-11-26 0 4.580 4.570 4.580 4.510 4.620 4,613,000 21,091,090 4.5721 1.994 1.990 1.994 1.964 2.011 10,595,295 1.9906 1.33%
2018-11-23 0 4.520 4.500 4.520 4.460 4.590 4,438,000 20,008,180 4.5084 1.968 1.959 1.968 1.942 1.998 10,193,349 1.9629 -1.31%
2018-11-22 0 4.580 4.570 4.580 4.520 4.680 6,230,198 28,466,892 4.5692 1.994 1.990 1.994 1.968 2.038 14,309,730 1.9893 -1.93%
2018-11-21 0 4.670 4.650 4.670 4.440 4.670 15,175,540 69,749,214 4.5962 2.033 2.025 2.033 1.933 2.033 34,855,695 2.0011 3.78%
2018-11-20 0 4.500 4.490 4.500 4.470 4.550 6,792,680 30,602,819 4.5053 1.959 1.955 1.959 1.946 1.981 15,601,658 1.9615 -1.10%
2018-11-19 0 4.550 4.530 4.550 4.450 4.550 8,102,000 36,564,000 4.5130 1.981 1.972 1.981 1.937 1.981 18,608,948 1.9649 0.89%
2018-11-16 0 4.510 4.510 4.520 4.400 4.540 9,844,299 44,255,422 4.4955 1.964 1.964 1.968 1.916 1.977 22,610,720 1.9573 2.73%
2018-11-15 0 4.390 4.390 4.400 4.340 4.420 3,993,000 17,512,795 4.3859 1.911 1.911 1.916 1.890 1.924 9,171,258 1.9095 0.92%
2018-11-14 0 4.350 4.340 4.350 4.320 4.390 3,948,000 17,173,530 4.3499 1.894 1.890 1.894 1.881 1.911 9,067,900 1.8939 -0.46%
2018-11-13 0 4.370 4.350 4.370 4.280 4.390 6,375,034 27,688,196 4.3432 1.903 1.894 1.903 1.863 1.911 14,642,394 1.8910 1.16%
2018-11-12 0 4.320 4.310 4.320 4.260 4.400 10,203,000 44,281,490 4.3400 1.881 1.876 1.881 1.855 1.916 23,434,596 1.8896 -1.14%
2018-11-09 0 4.370 4.360 4.370 4.350 4.480 16,790,000 74,216,520 4.4203 1.903 1.898 1.903 1.894 1.951 38,563,841 1.9245 -2.89%
2018-11-08 0 4.500 4.490 4.500 4.460 4.600 10,348,000 46,920,850 4.5343 1.959 1.955 1.959 1.942 2.003 23,767,637 1.9741 0.00%
2018-11-07 0 4.500 4.460 4.500 4.420 4.530 5,527,200 24,728,896 4.4740 1.959 1.942 1.959 1.924 1.972 12,695,060 1.9479 0.67%
2018-11-06 0 4.470 4.460 4.470 4.390 4.470 3,732,571 16,599,056 4.4471 1.946 1.942 1.946 1.911 1.946 8,573,096 1.9362 1.36%
2018-11-05 0 4.410 4.390 4.410 4.360 4.450 4,559,000 20,045,240 4.3969 1.920 1.911 1.920 1.898 1.937 10,471,266 1.9143 -1.12%
2018-11-02 0 4.460 4.450 4.460 4.400 4.500 7,724,625 34,409,002 4.4545 1.942 1.937 1.942 1.916 1.959 17,742,181 1.9394 2.76%
2018-11-01 0 4.340 4.330 4.340 4.270 4.420 6,882,585 29,931,001 4.3488 1.890 1.885 1.890 1.859 1.924 15,808,155 1.8934 0.46%
2018-10-31 0 4.320 4.300 4.320 4.170 4.330 8,225,899 35,208,734 4.2802 1.881 1.872 1.881 1.816 1.885 18,893,524 1.8635 3.60%
2018-10-30 0 4.170 4.170 4.180 4.110 4.240 8,123,000 33,932,510 4.1773 1.816 1.816 1.820 1.789 1.846 18,657,182 1.8187 -0.24%
2018-10-29 0 4.180 4.170 4.180 4.150 4.270 3,528,575 14,751,620 4.1806 1.820 1.816 1.820 1.807 1.859 8,104,551 1.8202 -0.95%
2018-10-26 0 4.220 4.210 4.220 4.160 4.300 3,848,000 16,247,155 4.2222 1.837 1.833 1.837 1.811 1.872 8,838,217 1.8383 -0.71%
2018-10-25 0 4.250 4.240 4.250 4.100 4.250 4,036,942 16,895,741 4.1853 1.850 1.846 1.850 1.785 1.850 9,272,185 1.8222 0.47%
2018-10-24 0 4.230 4.230 4.240 4.170 4.340 3,949,779 16,759,335 4.2431 1.842 1.842 1.846 1.816 1.890 9,071,986 1.8474 1.20%
2018-10-23 0 4.180 4.160 4.180 4.120 4.310 8,452,500 35,437,936 4.1926 1.820 1.811 1.820 1.794 1.876 19,413,989 1.8254 -2.56%
2018-10-22 0 4.290 4.290 4.300 4.140 4.370 11,522,625 49,685,418 4.3120 1.868 1.868 1.872 1.802 1.903 26,465,556 1.8774 2.63%
2018-10-19 0 4.180 4.170 4.180 4.030 4.190 7,626,552 31,548,572 4.1367 1.820 1.816 1.820 1.755 1.824 17,516,923 1.8010 2.45%
2018-10-18 0 4.080 4.080 4.100 4.070 4.200 8,295,542 34,224,550 4.1257 1.776 1.776 1.785 1.772 1.829 19,053,482 1.7962 -1.21%
2018-10-16 0 4.130 4.120 4.130 4.050 4.150 6,574,972 26,985,575 4.1043 1.798 1.794 1.798 1.763 1.807 15,101,619 1.7869 1.23%
2018-10-15 0 4.080 4.070 4.080 4.030 4.100 7,563,125 30,800,231 4.0724 1.776 1.772 1.776 1.755 1.785 17,371,242 1.7731 0.74%
2018-10-12 0 4.050 4.040 4.050 3.910 4.070 10,335,637 41,244,028 3.9905 1.763 1.759 1.763 1.702 1.772 23,739,242 1.7374 1.76%
2018-10-11 0 3.980 3.970 3.980 3.900 4.100 17,241,269 68,325,997 3.9629 1.733 1.728 1.733 1.698 1.785 39,600,331 1.7254 -3.86%
2018-10-10 0 4.140 4.140 4.150 4.090 4.170 5,865,000 24,235,230 4.1322 1.802 1.802 1.807 1.781 1.816 13,470,931 1.7991 1.47%
2018-10-09 0 4.080 4.070 4.080 4.000 4.110 7,608,682 30,895,602 4.0606 1.776 1.772 1.776 1.742 1.789 17,475,879 1.7679 1.49%
2018-10-08 0 4.020 4.020 4.030 3.990 4.170 9,068,000 36,876,115 4.0666 1.750 1.750 1.755 1.737 1.816 20,827,690 1.7705 -0.99%
2018-10-05 0 4.060 4.060 4.080 4.030 4.110 6,295,391 25,616,932 4.0692 1.768 1.768 1.776 1.755 1.789 14,459,468 1.7716 -0.73%
2018-10-04 0 4.090 4.090 4.100 4.090 4.220 4,530,684 18,648,316 4.1160 1.781 1.781 1.785 1.781 1.837 10,406,229 1.7920 -2.62%
2018-10-03 0 4.200 4.190 4.200 4.140 4.230 6,404,351 26,832,522 4.1897 1.829 1.824 1.829 1.802 1.842 14,709,731 1.8241 1.69%
2018-10-02 0 4.130 4.120 4.130 4.110 4.320 10,823,363 44,969,646 4.1549 1.798 1.794 1.798 1.789 1.881 24,859,467 1.8090 -3.50%
2018-09-28 0 4.280 4.280 4.290 4.280 4.420 7,833,420 33,942,550 4.3330 1.863 1.863 1.868 1.863 1.924 17,992,065 1.8865 -1.83%
2018-09-27 0 4.360 4.350 4.360 4.330 4.430 4,212,000 18,394,870 4.3673 1.898 1.894 1.898 1.885 1.929 9,674,264 1.9014 0.23%
2018-09-26 0 4.350 4.340 4.350 4.280 4.430 9,638,000 42,055,429 4.3635 1.894 1.890 1.894 1.863 1.929 22,136,885 1.8998 0.93%
2018-09-24 0 4.310 4.290 4.310 4.270 4.400 2,826,500 12,168,642 4.3052 1.876 1.868 1.876 1.859 1.916 6,492,001 1.8744 -2.93%
2018-09-21 0 4.440 4.430 4.440 4.300 4.470 15,700,960 69,246,524 4.4103 1.933 1.929 1.933 1.872 1.946 36,062,497 1.9202 2.78%
2018-09-20 0 4.320 4.320 4.340 4.280 4.400 7,378,949 31,954,837 4.3305 1.881 1.881 1.890 1.863 1.916 16,948,220 1.8854 0.00%
2018-09-19 0 4.320 4.320 4.330 4.230 4.320 14,405,965 61,959,457 4.3010 1.881 1.881 1.885 1.842 1.881 33,088,109 1.8726 1.65%
2018-09-18 0 4.250 4.230 4.250 4.090 4.270 9,052,800 38,025,733 4.2004 1.850 1.842 1.850 1.781 1.859 20,792,778 1.8288 2.66%
2018-09-17 0 4.140 4.120 4.140 4.050 4.140 3,824,000 15,696,590 4.1048 1.802 1.794 1.802 1.763 1.802 8,783,093 1.7871 0.73%
2018-09-14 0 4.110 4.100 4.110 4.050 4.120 5,609,803 22,995,872 4.0992 1.789 1.785 1.789 1.763 1.794 12,884,786 1.7847 0.98%
2018-09-13 0 4.070 4.060 4.070 3.980 4.080 7,429,065 29,936,911 4.0297 1.772 1.768 1.772 1.733 1.776 17,063,328 1.7545 3.30%
2018-09-12 0 3.940 3.940 3.950 3.940 4.040 13,176,000 52,381,950 3.9756 1.715 1.715 1.720 1.715 1.759 30,263,084 1.7309 -0.76%
2018-09-11 0 3.970 3.960 3.970 3.970 4.070 16,373,000 65,796,160 4.0186 1.728 1.724 1.728 1.728 1.772 37,606,062 1.7496 -1.00%
2018-09-10 0 4.010 4.000 4.010 4.000 4.230 32,218,090 131,152,349 4.0708 1.746 1.742 1.746 1.742 1.842 73,999,602 1.7723 -4.07%
2018-09-07 0 4.180 4.170 4.180 4.160 4.290 10,510,883 44,215,239 4.2066 1.820 1.816 1.820 1.811 1.868 24,141,753 1.8315 0.24%
2018-09-06 0 4.170 4.160 4.170 4.150 4.250 6,765,776 28,378,383 4.1944 1.816 1.811 1.816 1.807 1.850 15,539,864 1.8262 -1.42%
2018-09-05 0 4.230 4.230 4.240 4.210 4.320 8,947,800 38,131,880 4.2616 1.842 1.842 1.846 1.833 1.881 20,551,611 1.8554 -1.86%
2018-09-04 0 4.310 4.300 4.310 4.210 4.320 4,523,000 19,365,045 4.2815 1.876 1.872 1.876 1.833 1.881 10,388,580 1.8641 2.62%
2018-09-03 0 4.200 4.200 4.210 4.170 4.240 10,584,019 44,502,883 4.2047 1.829 1.829 1.833 1.816 1.846 24,309,734 1.8307 -0.71%
2018-08-31 0 4.230 4.230 4.240 4.100 4.250 22,513,000 94,619,330 4.2029 1.842 1.842 1.846 1.785 1.850 51,708,622 1.8299 0.71%
2018-08-30 0 4.200 4.190 4.200 4.180 4.340 10,312,710 43,848,911 4.2519 1.829 1.824 1.829 1.820 1.890 23,686,582 1.8512 -2.33%
2018-08-29 0 4.300 4.290 4.300 4.240 4.340 10,069,365 43,147,553 4.2850 1.872 1.868 1.872 1.846 1.890 23,127,659 1.8656 -0.46%
2018-08-28 0 4.320 4.310 4.320 4.270 4.340 9,730,527 41,945,007 4.3107 1.881 1.876 1.881 1.859 1.890 22,349,404 1.8768 0.70%
2018-08-27 0 4.290 4.270 4.290 4.120 4.300 13,450,000 57,176,805 4.2511 1.868 1.859 1.868 1.794 1.872 30,892,416 1.8508 4.63%
2018-08-24 0 4.100 4.100 4.110 4.060 4.180 19,033,131 78,041,300 4.1003 1.785 1.785 1.789 1.768 1.820 43,715,941 1.7852 -1.44%
2018-08-23 0 4.160 4.150 4.160 4.120 4.210 13,859,047 57,581,887 4.1548 1.811 1.807 1.811 1.794 1.833 31,831,929 1.8089 0.00%
2018-08-22 0 4.160 4.160 4.170 4.090 4.200 11,202,569 46,495,219 4.1504 1.811 1.811 1.816 1.781 1.829 25,730,440 1.8070 -0.72%
2018-08-21 0 4.190 4.170 4.190 4.090 4.190 11,968,078 49,687,366 4.1517 1.824 1.816 1.824 1.781 1.824 27,488,687 1.8076 2.44%
2018-08-20 0 4.090 4.090 4.100 4.080 4.150 9,624,890 39,526,363 4.1067 1.781 1.781 1.785 1.776 1.807 22,106,774 1.7880 -0.24%
2018-08-17 0 4.100 4.090 4.100 4.090 4.150 4,662,500 19,183,880 4.1145 1.785 1.781 1.785 1.781 1.807 10,708,988 1.7914 0.74%
2018-08-16 0 4.070 4.070 4.080 4.040 4.200 9,465,065 38,893,796 4.1092 1.772 1.772 1.776 1.759 1.829 21,739,682 1.7891 -2.63%
2018-08-15 0 4.180 4.160 4.180 4.140 4.280 9,123,208 38,173,005 4.1842 1.820 1.811 1.820 1.802 1.863 20,954,494 1.8217 -2.56%
2018-08-14 0 4.290 4.290 4.300 4.280 4.400 14,070,000 60,517,630 4.3012 1.868 1.868 1.872 1.863 1.916 32,316,453 1.8727 -2.50%
2018-08-13 0 4.400 4.390 4.400 4.370 4.570 8,380,000 36,981,650 4.4131 1.916 1.911 1.916 1.903 1.990 19,247,468 1.9214 -4.35%
2018-08-10 0 4.600 4.590 4.600 4.580 4.680 4,343,476 20,071,456 4.6211 2.003 1.998 2.003 1.994 2.038 9,976,243 2.0119 -0.65%
2018-08-09 0 4.630 4.620 4.630 4.500 4.650 9,841,866 45,286,232 4.6014 2.016 2.011 2.016 1.959 2.025 22,605,132 2.0034 0.43%
2018-08-08 0 4.610 4.600 4.610 4.560 4.730 6,897,000 31,811,150 4.6123 2.007 2.003 2.007 1.985 2.059 15,841,264 2.0081 -1.50%
2018-08-07 0 4.680 4.680 4.700 4.560 4.730 5,759,000 26,779,756 4.6501 2.038 2.038 2.046 1.985 2.059 13,227,467 2.0246 1.96%
2018-08-06 0 4.590 4.580 4.590 4.550 4.680 6,705,795 30,978,121 4.6196 1.998 1.994 1.998 1.981 2.038 15,402,097 2.0113 0.00%
2018-08-03 0 4.590 4.580 4.590 4.560 4.640 2,274,000 10,439,340 4.5907 1.998 1.994 1.998 1.985 2.020 5,223,000 1.9987 -1.08%
2018-08-02 0 4.640 4.620 4.640 4.550 4.720 5,529,000 25,474,170 4.6074 2.020 2.011 2.020 1.981 2.055 12,699,195 2.0060 -1.90%
2018-08-01 0 4.730 4.720 4.730 4.680 4.930 9,794,000 46,764,880 4.7748 2.059 2.055 2.059 2.038 2.146 22,495,191 2.0789 -1.25%
2018-07-31 0 4.790 4.770 4.790 4.690 4.830 3,279,689 15,579,813 4.7504 2.085 2.077 2.085 2.042 2.103 7,532,901 2.0682 -0.21%
2018-07-30 0 4.800 4.780 4.800 4.710 4.800 2,695,116 12,868,651 4.7748 2.090 2.081 2.090 2.051 2.090 6,190,234 2.0789 0.84%
2018-07-27 0 4.760 4.740 4.760 4.700 4.790 1,903,000 9,030,270 4.7453 2.072 2.064 2.072 2.046 2.085 4,370,875 2.0660 -0.83%
2018-07-26 0 4.800 4.770 4.800 4.720 4.860 10,650,000 50,918,610 4.7811 2.090 2.077 2.090 2.055 2.116 24,461,281 2.0816 1.27%
2018-07-25 0 4.740 4.720 4.740 4.700 4.780 5,008,000 23,702,040 4.7328 2.064 2.055 2.064 2.046 2.081 11,502,544 2.0606 0.64%
2018-07-24 0 4.710 4.700 4.710 4.600 4.730 7,509,900 35,261,925 4.6954 2.051 2.046 2.051 2.003 2.059 17,248,993 2.0443 1.73%
2018-07-23 0 4.630 4.620 4.630 4.460 4.670 11,624,632 53,440,808 4.5972 2.016 2.011 2.016 1.942 2.033 26,699,849 2.0015 2.89%
2018-07-20 0 4.500 4.490 4.500 4.340 4.630 10,063,382 44,945,790 4.4663 1.959 1.955 1.959 1.890 2.016 23,113,917 1.9445 1.58%
2018-07-19 0 4.430 4.410 4.430 4.400 4.480 5,652,876 25,152,285 4.4495 1.929 1.920 1.929 1.916 1.951 12,983,717 1.9372 -0.67%
2018-07-18 0 4.460 4.440 4.460 4.340 4.490 6,432,151 28,511,554 4.4327 1.942 1.933 1.942 1.890 1.955 14,773,583 1.9299 0.90%
2018-07-17 0 4.420 4.400 4.420 4.280 4.440 9,405,378 41,260,888 4.3869 1.924 1.916 1.924 1.863 1.933 21,602,591 1.9100 2.31%
2018-07-16 0 4.320 4.300 4.320 4.270 4.400 9,380,000 40,325,693 4.2991 1.881 1.872 1.881 1.859 1.916 21,544,302 1.8718 -1.82%
2018-07-13 0 4.400 4.390 4.400 4.380 4.500 7,632,543 33,875,629 4.4383 1.916 1.911 1.916 1.907 1.959 17,530,684 1.9324 0.00%
2018-07-12 0 4.400 4.400 4.410 4.290 4.450 13,658,546 59,950,449 4.3892 1.916 1.916 1.920 1.868 1.937 31,371,412 1.9110 0.23%
2018-07-11 0 4.390 4.380 4.390 4.350 4.470 5,442,000 23,978,480 4.4062 1.911 1.907 1.911 1.894 1.946 12,499,370 1.9184 -2.88%
2018-07-10 0 4.520 4.510 4.520 4.450 4.540 23,861,233 107,280,816 4.4960 1.968 1.964 1.968 1.937 1.977 54,805,289 1.9575 1.80%
2018-07-09 0 4.440 4.430 4.440 4.430 4.540 9,015,380 40,336,125 4.4741 1.933 1.929 1.933 1.929 1.977 20,706,831 1.9480 0.68%
2018-07-06 0 4.410 4.410 4.420 4.330 4.500 9,294,235 41,014,934 4.4129 1.920 1.920 1.924 1.885 1.959 21,347,314 1.9213 -0.68%
2018-07-05 0 4.440 4.430 4.440 4.330 4.490 18,318,045 80,424,634 4.3905 1.933 1.929 1.933 1.885 1.955 42,073,507 1.9115 -0.45%
2018-07-04 0 4.460 4.460 4.480 4.440 4.590 7,293,130 32,852,928 4.5046 1.942 1.942 1.951 1.933 1.998 16,751,108 1.9612 -2.41%
2018-07-03 0 4.570 4.560 4.570 4.250 4.600 17,417,936 78,067,850 4.4820 1.990 1.985 1.990 1.850 2.003 40,006,106 1.9514 -2.14%
2018-06-29 0 4.670 4.670 4.680 4.590 4.740 18,746,552 87,738,420 4.6802 2.033 2.033 2.038 1.998 2.064 43,057,716 2.0377 1.08%
2018-06-28 0 4.620 4.620 4.630 4.520 4.660 23,852,271 109,264,583 4.5809 2.011 2.011 2.016 1.968 2.029 54,784,705 1.9944 0.00%
2018-06-27 0 4.620 4.620 4.630 4.600 4.950 16,067,801 75,829,829 4.7194 2.011 2.011 2.016 2.003 2.155 36,905,070 2.0547 -6.48%
2018-06-26 0 4.940 4.940 4.960 4.810 5.000 11,404,590 56,219,382 4.9295 2.151 2.151 2.159 2.094 2.177 26,194,449 2.1462 -0.20%
2018-06-25 0 4.950 4.950 4.960 4.940 5.130 4,515,250 22,631,677 5.0123 2.155 2.155 2.159 2.151 2.234 10,370,779 2.1823 -1.59%
2018-06-22 0 5.030 5.030 5.050 4.970 5.100 4,955,276 24,983,739 5.0418 2.190 2.190 2.199 2.164 2.220 11,381,446 2.1951 0.20%
2018-06-21 0 5.020 5.010 5.020 5.010 5.170 8,207,008 41,621,231 5.0714 2.186 2.181 2.186 2.181 2.251 18,850,134 2.2080 -0.59%
2018-06-20 0 5.050 5.050 5.060 5.030 5.180 8,167,352 41,423,288 5.0718 2.199 2.199 2.203 2.190 2.255 18,759,051 2.2082 -0.59%
2018-06-19 0 5.080 5.060 5.080 5.010 5.190 15,292,128 77,854,695 5.0912 2.212 2.203 2.212 2.181 2.260 35,123,478 2.2166 -3.61%
2018-06-15 0 5.270 5.270 5.280 5.200 5.310 9,704,690 51,183,055 5.2741 2.294 2.294 2.299 2.264 2.312 22,290,061 2.2962 0.76%
2018-06-14 0 5.230 5.220 5.230 5.190 5.260 9,003,400 46,941,016 5.2137 2.277 2.273 2.277 2.260 2.290 20,679,314 2.2700 0.19%
2018-06-13 0 5.220 5.220 5.230 5.220 5.300 6,506,674 34,109,287 5.2422 2.273 2.273 2.277 2.273 2.308 14,944,750 2.2824 -0.95%
2018-06-12 0 5.270 5.260 5.270 5.230 5.330 8,559,944 45,141,350 5.2736 2.294 2.290 2.294 2.277 2.321 19,660,770 2.2960 -1.50%
2018-06-11 0 5.350 5.330 5.350 5.290 5.380 7,883,000 42,109,680 5.3418 2.329 2.321 2.329 2.303 2.342 18,105,942 2.3257 1.13%
2018-06-08 0 5.290 5.290 5.300 5.250 5.430 9,904,000 52,691,070 5.3202 2.303 2.303 2.308 2.286 2.364 22,747,843 2.3163 -2.58%
2018-06-07 0 5.430 5.420 5.430 5.370 5.480 11,251,304 61,015,575 5.4230 2.364 2.360 2.364 2.338 2.386 25,842,377 2.3611 0.00%
2018-06-06 0 5.430 5.430 5.440 5.400 5.520 5,723,398 31,287,015 5.4665 2.364 2.364 2.368 2.351 2.403 13,145,695 2.3800 0.56%
2018-06-05 0 5.400 5.400 5.410 5.390 5.460 8,961,721 48,561,046 5.4187 2.351 2.351 2.355 2.347 2.377 20,583,585 2.3592 0.00%
2018-06-04 0 5.400 5.400 5.410 5.370 5.450 5,424,509 29,334,925 5.4078 2.351 2.351 2.355 2.338 2.373 12,459,196 2.3545 1.31%
2018-06-01 0 5.330 5.310 5.330 5.180 5.360 15,131,600 80,298,500 5.3067 2.321 2.312 2.321 2.255 2.334 34,754,772 2.3104 1.72%
2018-05-31 0 5.240 5.240 5.260 5.170 5.280 16,999,305 88,961,787 5.2333 2.281 2.281 2.290 2.251 2.299 39,044,580 2.2785 0.58%
2018-05-30 0 5.210 5.210 5.220 5.050 5.330 16,283,370 85,164,349 5.2301 2.268 2.268 2.273 2.199 2.321 37,400,197 2.2771 -3.34%
2018-05-29 0 5.390 5.380 5.390 5.380 5.480 9,762,615 52,980,808 5.4269 2.347 2.342 2.347 2.342 2.386 22,423,105 2.3628 -1.10%
2018-05-28 0 5.450 5.440 5.450 5.430 5.500 4,973,000 27,102,980 5.4500 2.373 2.368 2.373 2.364 2.395 11,422,155 2.3728 -0.37%
2018-05-25 0 5.470 5.460 5.470 5.450 5.570 7,491,000 41,095,812 5.4860 2.382 2.377 2.382 2.373 2.425 17,205,583 2.3885 -0.36%
2018-05-24 0 5.490 5.490 5.500 5.450 5.530 8,220,000 45,110,206 5.4879 2.390 2.390 2.395 2.373 2.408 18,879,975 2.3893 0.92%
2018-05-23 0 5.440 5.430 5.440 5.440 5.530 8,753,000 47,861,990 5.4681 2.368 2.364 2.368 2.368 2.408 20,104,187 2.3807 -1.63%
2018-05-21 0 5.530 5.530 5.540 5.530 5.650 6,810,462 37,975,411 5.5760 2.408 2.408 2.412 2.408 2.460 15,642,500 2.4277 -0.90%
2018-05-18 0 5.580 5.580 5.600 5.540 5.620 6,720,463 37,545,142 5.5867 2.429 2.429 2.438 2.412 2.447 15,435,787 2.4323 0.18%
2018-05-17 0 5.570 5.570 5.590 5.540 5.750 12,505,763 69,943,293 5.5929 2.425 2.425 2.434 2.412 2.503 28,723,661 2.4350 -2.11%
2018-05-16 0 5.690 5.680 5.690 5.540 5.690 8,087,370 45,596,681 5.6380 2.477 2.473 2.477 2.412 2.477 18,575,346 2.4547 1.43%
2018-05-15 0 5.610 5.610 5.620 5.600 5.670 9,454,000 53,271,108 5.6348 2.442 2.442 2.447 2.438 2.469 21,714,268 2.4533 -0.71%
2018-05-14 0 5.650 5.650 5.660 5.560 5.660 11,006,000 61,621,640 5.5989 2.460 2.460 2.464 2.421 2.464 25,278,954 2.4377 1.44%
2018-05-11 0 5.570 5.560 5.570 5.520 5.600 7,408,400 41,227,171 5.5649 2.425 2.421 2.425 2.403 2.438 17,015,864 2.4229 1.09%
2018-05-10 0 5.510 5.510 5.530 5.450 5.600 11,275,770 62,259,235 5.5215 2.399 2.399 2.408 2.373 2.438 25,898,571 2.4040 1.47%
2018-05-09 0 5.430 5.430 5.450 5.430 5.560 17,048,000 92,981,924 5.4541 2.364 2.364 2.373 2.364 2.421 39,156,425 2.3746 -1.27%
2018-05-08 0 5.500 5.500 5.510 5.490 5.570 11,710,000 64,507,686 5.5088 2.395 2.395 2.399 2.390 2.425 26,895,925 2.3984 0.36%
2018-05-07 0 5.480 5.480 5.490 5.450 5.580 7,760,000 42,652,835 5.4965 2.386 2.386 2.390 2.373 2.429 17,823,431 2.3931 -0.72%
2018-05-04 0 5.520 5.500 5.520 5.430 5.580 20,931,900 115,463,694 5.5162 2.403 2.395 2.403 2.364 2.429 48,077,098 2.4016 0.36%
2018-05-03 0 5.500 5.500 5.510 5.480 5.620 17,475,229 96,502,470 5.5222 2.395 2.395 2.399 2.386 2.447 40,137,699 2.4043 -1.96%
2018-05-02 0 5.610 5.610 5.620 5.560 5.800 28,620,590 161,388,584 5.6389 2.442 2.442 2.447 2.421 2.525 65,736,742 2.4551 -3.30%
2018-04-30 0 6.050 6.040 6.050 6.000 6.170 19,258,863 116,946,434 6.0723 2.526 2.522 2.526 2.505 2.576 46,127,545 2.5353 0.00%
2018-04-27 0 6.050 6.050 6.060 6.010 6.170 10,012,695 60,801,442 6.0724 2.526 2.526 2.530 2.509 2.576 23,981,740 2.5353 -0.82%
2018-04-26 0 6.100 6.100 6.110 6.100 6.150 6,736,600 41,132,651 6.1058 2.547 2.547 2.551 2.547 2.568 16,135,055 2.5493 -0.33%
2018-04-25 0 6.120 6.110 6.120 6.050 6.130 7,626,000 46,485,880 6.0957 2.555 2.551 2.555 2.526 2.559 18,265,287 2.5450 0.16%
2018-04-24 0 6.110 6.100 6.110 6.030 6.160 5,703,050 34,852,110 6.1111 2.551 2.547 2.551 2.518 2.572 13,659,565 2.5515 0.99%
2018-04-23 0 6.050 6.020 6.050 6.000 6.120 3,734,377 22,564,777 6.0424 2.526 2.513 2.526 2.505 2.555 8,944,331 2.5228 -0.33%
2018-04-20 0 6.070 6.070 6.080 6.050 6.270 4,201,911 25,695,445 6.1152 2.534 2.534 2.538 2.526 2.618 10,064,137 2.5532 -3.04%
2018-04-19 0 6.260 6.260 6.270 6.100 6.260 5,885,500 36,617,956 6.2217 2.614 2.614 2.618 2.547 2.614 14,096,557 2.5977 2.62%
2018-04-18 0 6.100 6.090 6.100 6.000 6.170 8,317,436 50,604,199 6.0841 2.547 2.543 2.547 2.505 2.576 19,921,368 2.5402 1.67%
2018-04-17 0 6.000 5.980 6.000 5.960 6.090 7,134,990 42,808,880 5.9999 2.505 2.497 2.505 2.488 2.543 17,089,253 2.5050 -0.50%
2018-04-16 0 6.030 6.010 6.030 5.980 6.190 11,062,000 66,772,185 6.0362 2.518 2.509 2.518 2.497 2.584 26,494,965 2.5202 -2.27%
2018-04-13 0 6.170 6.170 6.180 6.150 6.290 5,938,000 36,789,392 6.1956 2.576 2.576 2.580 2.568 2.626 14,222,302 2.5867 -0.96%
2018-04-12 0 6.230 6.210 6.230 6.150 6.340 9,801,158 60,883,146 6.2118 2.601 2.593 2.601 2.568 2.647 23,475,080 2.5935 -1.42%
2018-04-11 0 6.320 6.320 6.330 6.200 6.350 11,797,376 74,230,126 6.2921 2.639 2.639 2.643 2.589 2.651 28,256,289 2.6270 0.48%
2018-04-10 0 6.290 6.280 6.290 6.120 6.340 8,315,747 51,885,011 6.2394 2.626 2.622 2.626 2.555 2.647 19,917,323 2.6050 1.45%
2018-04-09 0 6.200 6.200 6.220 6.030 6.240 15,378,595 94,429,012 6.1403 2.589 2.589 2.597 2.518 2.605 36,833,786 2.5637 1.47%
2018-04-06 0 6.110 6.080 6.110 6.060 6.260 5,202,556 31,923,840 6.1362 2.551 2.538 2.551 2.530 2.614 12,460,815 2.5619 -0.33%
2018-04-04 0 6.130 6.130 6.170 6.060 6.320 10,182,434 63,268,613 6.2135 2.559 2.559 2.576 2.530 2.639 24,388,287 2.5942 0.16%
2018-04-03 0 6.120 6.110 6.120 5.750 6.130 12,480,479 74,523,383 5.9712 2.555 2.551 2.555 2.401 2.559 29,892,412 2.4931 1.83%
2018-03-29 0 6.010 5.990 6.010 5.940 6.070 7,201,311 43,110,959 5.9865 2.509 2.501 2.509 2.480 2.534 17,248,100 2.4995 0.33%
2018-03-28 0 5.990 5.980 5.990 5.970 6.190 10,476,580 63,206,004 6.0331 2.501 2.497 2.501 2.493 2.584 25,092,806 2.5189 -3.85%
2018-03-27 0 6.230 6.230 6.240 6.180 6.310 3,191,388 19,919,120 6.2415 2.601 2.601 2.605 2.580 2.635 7,643,800 2.6059 1.47%
2018-03-26 0 6.140 6.140 6.150 6.000 6.150 5,641,704 34,270,381 6.0745 2.564 2.564 2.568 2.505 2.568 13,512,633 2.5362 1.49%
2018-03-23 0 6.050 6.050 6.060 6.000 6.120 12,821,116 77,554,469 6.0490 2.526 2.526 2.530 2.505 2.555 30,708,283 2.5255 -3.20%
2018-03-22 0 6.250 6.240 6.250 6.230 6.480 6,431,874 40,608,739 6.3137 2.609 2.605 2.609 2.601 2.705 15,405,196 2.6360 -1.73%
2018-03-21 0 6.360 6.360 6.370 6.330 6.510 5,095,585 32,747,064 6.4266 2.655 2.655 2.660 2.643 2.718 12,204,606 2.6832 -0.31%
2018-03-20 0 6.380 6.370 6.380 6.330 6.540 9,813,000 62,552,111 6.3744 2.664 2.660 2.664 2.643 2.731 23,503,444 2.6614 -1.69%
2018-03-19 0 6.490 6.490 6.510 6.470 6.680 4,481,921 29,298,501 6.5370 2.710 2.710 2.718 2.701 2.789 10,734,798 2.7293 -1.37%
2018-03-16 0 6.580 6.580 6.590 6.510 6.750 12,908,732 85,108,953 6.5931 2.747 2.747 2.751 2.718 2.818 30,918,135 2.7527 -2.81%
2018-03-15 0 6.770 6.760 6.770 6.550 6.790 4,727,733 31,728,007 6.7110 2.827 2.822 2.827 2.735 2.835 11,323,551 2.8019 2.73%
2018-03-14 0 6.590 6.590 6.610 6.530 6.700 5,215,744 34,396,200 6.5947 2.751 2.751 2.760 2.726 2.797 12,492,402 2.7534 -1.49%
2018-03-13 0 6.690 6.690 6.700 6.540 6.900 6,387,777 42,968,650 6.7267 2.793 2.793 2.797 2.731 2.881 15,299,578 2.8085 0.90%
2018-03-12 0 6.630 6.630 6.670 6.520 6.730 8,009,000 53,065,477 6.6257 2.768 2.768 2.785 2.722 2.810 19,182,623 2.7663 2.47%
2018-03-09 0 6.470 6.470 6.480 6.320 6.490 6,760,738 43,462,350 6.4286 2.701 2.701 2.705 2.639 2.710 16,192,869 2.6840 2.21%
2018-03-08 0 6.330 6.330 6.350 6.320 6.420 4,438,483 28,276,210 6.3707 2.643 2.643 2.651 2.639 2.680 10,630,759 2.6598 0.64%
2018-03-07 0 6.290 6.290 6.300 6.230 6.490 10,249,047 65,434,924 6.3845 2.626 2.626 2.630 2.601 2.710 24,547,834 2.6656 -0.16%
2018-03-06 0 6.300 6.280 6.300 6.130 6.320 9,451,000 58,796,260 6.2212 2.630 2.622 2.630 2.559 2.639 22,636,405 2.5974 3.28%
2018-03-05 0 6.100 6.100 6.110 6.050 6.270 9,813,916 60,050,951 6.1190 2.547 2.547 2.551 2.526 2.618 23,505,638 2.5547 -2.24%
2018-03-02 0 6.240 6.230 6.240 6.190 6.320 5,561,687 34,692,164 6.2377 2.605 2.601 2.605 2.584 2.639 13,320,982 2.6043 -2.04%
2018-03-01 0 6.370 6.360 6.370 6.290 6.400 5,861,245 37,174,241 6.3424 2.660 2.655 2.660 2.626 2.672 14,038,463 2.6480 0.16%
2018-02-28 0 6.360 6.340 6.360 6.280 6.410 15,199,298 96,608,664 6.3561 2.655 2.647 2.655 2.622 2.676 36,404,346 2.6538 -0.47%
2018-02-27 0 6.390 6.390 6.400 6.360 6.800 11,757,585 76,305,578 6.4899 2.668 2.668 2.672 2.655 2.839 28,160,984 2.7096 -4.63%
2018-02-26 0 6.700 6.690 6.700 6.650 6.880 7,669,000 51,584,405 6.7264 2.797 2.793 2.797 2.776 2.872 18,368,278 2.8083 -0.59%
2018-02-23 0 6.740 6.710 6.740 6.510 6.750 18,881,876 125,534,888 6.6484 2.814 2.802 2.814 2.718 2.818 45,224,611 2.7758 3.69%
2018-02-22 0 6.500 6.490 6.500 6.410 6.650 7,918,396 51,534,250 6.5082 2.714 2.710 2.714 2.676 2.776 18,965,614 2.7172 -0.76%
2018-02-21 0 6.550 6.540 6.550 6.330 6.560 3,938,135 25,595,458 6.4994 2.735 2.731 2.735 2.643 2.739 9,432,359 2.7136 3.31%
2018-02-20 0 6.340 6.340 6.350 6.240 6.540 5,137,948 32,712,475 6.3668 2.647 2.647 2.651 2.605 2.731 12,306,071 2.6582 -2.91%
2018-02-15 0 6.530 6.500 6.530 6.350 6.570 6,193,620 40,083,739 6.4718 2.726 2.714 2.726 2.651 2.743 14,834,546 2.7021 3.98%
2018-02-14 0 6.280 6.280 6.310 6.130 6.320 4,644,943 28,906,376 6.2232 2.622 2.622 2.635 2.559 2.639 11,125,258 2.5983 1.95%
2018-02-13 0 6.160 6.150 6.160 6.120 6.210 11,156,906 68,752,064 6.1623 2.572 2.568 2.572 2.555 2.593 26,722,278 2.5728 1.65%
2018-02-12 0 6.060 6.060 6.070 6.050 6.250 15,813,444 96,559,849 6.1062 2.530 2.530 2.534 2.526 2.609 37,875,307 2.5494 0.66%
2018-02-09 0 6.020 6.020 6.030 5.920 6.290 21,022,000 127,022,949 6.0424 2.513 2.513 2.518 2.472 2.626 50,350,493 2.5228 -7.10%
2018-02-08 0 6.480 6.480 6.510 6.470 6.670 11,190,444 73,213,339 6.5425 2.705 2.705 2.718 2.701 2.785 26,802,606 2.7316 -0.61%
2018-02-07 0 6.520 6.510 6.520 6.480 6.850 19,228,471 127,444,308 6.6279 2.722 2.718 2.722 2.705 2.860 46,054,752 2.7672 0.00%
2018-02-06 0 6.520 6.520 6.530 6.470 6.930 22,995,750 151,762,562 6.5996 2.722 2.722 2.726 2.701 2.893 55,077,888 2.7554 -7.52%
2018-02-05 0 7.050 7.040 7.050 6.800 7.100 15,128,382 104,984,155 6.9395 2.943 2.939 2.943 2.839 2.964 36,234,492 2.8974 0.28%
2018-02-02 0 7.030 7.020 7.040 6.880 7.180 6,957,540 49,164,245 7.0663 2.935 2.931 2.939 2.872 2.998 16,664,236 2.9503 0.00%
2018-02-01 0 7.030 7.020 7.030 6.980 7.250 10,923,073 77,577,757 7.1022 2.935 2.931 2.935 2.914 3.027 26,162,217 2.9653 -0.85%
2018-01-31 0 7.090 7.070 7.090 6.800 7.090 11,210,000 78,284,992 6.9835 2.960 2.952 2.960 2.839 2.960 26,849,445 2.9157 0.71%
2018-01-30 0 7.040 7.040 7.050 7.020 7.290 9,387,855 66,743,674 7.1096 2.939 2.939 2.943 2.931 3.044 22,485,165 2.9683 -3.83%
2018-01-29 0 7.320 7.310 7.320 7.200 7.490 29,278,975 215,562,278 7.3624 3.056 3.052 3.056 3.006 3.127 70,127,050 3.0739 0.97%
2018-01-26 0 7.250 7.240 7.250 6.780 7.300 23,422,300 167,079,782 7.1334 3.027 3.023 3.027 2.831 3.048 56,099,532 2.9783 7.41%
2018-01-25 0 6.750 6.750 6.760 6.680 7.100 26,583,000 180,965,157 6.8076 2.818 2.818 2.822 2.789 2.964 63,669,830 2.8422 -3.30%
2018-01-24 0 6.980 6.980 6.990 6.890 7.040 20,902,809 145,860,394 6.9780 2.914 2.914 2.918 2.877 2.939 50,065,015 2.9134 0.58%
2018-01-23 0 6.940 6.940 6.950 6.520 6.980 22,694,000 154,493,127 6.8077 2.898 2.898 2.902 2.722 2.914 54,355,156 2.8423 6.61%
2018-01-22 0 6.510 6.510 6.520 6.510 6.680 11,491,700 75,337,020 6.5558 2.718 2.718 2.722 2.718 2.789 27,524,154 2.7371 -0.91%
2018-01-19 0 6.570 6.550 6.570 6.490 6.630 10,688,286 70,030,944 6.5521 2.743 2.735 2.743 2.710 2.768 25,599,870 2.7356 -0.30%
2018-01-18 0 6.590 6.580 6.590 6.410 6.600 12,686,923 82,814,572 6.5276 2.751 2.747 2.751 2.676 2.756 30,386,872 2.7253 1.54%
2018-01-17 0 6.490 6.470 6.490 6.410 6.510 9,220,567 59,707,299 6.4754 2.710 2.701 2.710 2.676 2.718 22,084,488 2.7036 0.00%
2018-01-16 0 6.490 6.480 6.490 6.160 6.490 16,291,192 103,776,866 6.3701 2.710 2.705 2.710 2.572 2.710 39,019,577 2.6596 5.02%
2018-01-15 0 6.180 6.170 6.180 6.050 6.190 15,110,000 92,903,273 6.1485 2.580 2.576 2.580 2.526 2.584 36,190,465 2.5671 3.17%
2018-01-12 0 5.990 5.990 6.000 5.900 6.010 9,254,000 55,213,670 5.9665 2.501 2.501 2.505 2.463 2.509 22,164,564 2.4911 2.57%
2018-01-11 0 5.840 5.840 5.850 5.820 6.000 9,544,073 56,127,115 5.8808 2.438 2.438 2.442 2.430 2.505 22,859,328 2.4553 -2.01%
2018-01-10 0 5.960 5.960 5.970 5.810 5.990 8,081,292 47,957,207 5.9343 2.488 2.488 2.493 2.426 2.501 19,355,772 2.4777 1.53%
2018-01-09 0 5.870 5.860 5.870 5.860 5.980 7,621,598 44,928,428 5.8949 2.451 2.447 2.451 2.447 2.497 18,254,744 2.4612 -0.68%
2018-01-08 0 5.910 5.890 5.910 5.730 5.910 9,031,055 52,735,501 5.8394 2.468 2.459 2.468 2.392 2.468 21,630,581 2.4380 1.72%
2018-01-05 0 5.810 5.790 5.810 5.660 5.810 8,709,136 50,170,523 5.7607 2.426 2.417 2.426 2.363 2.426 20,859,542 2.4052 2.29%
2018-01-04 0 5.680 5.650 5.680 5.610 5.690 9,701,000 54,901,370 5.6594 2.371 2.359 2.371 2.342 2.376 23,235,189 2.3629 1.79%
2018-01-03 0 5.580 5.580 5.600 5.580 5.690 6,804,916 38,295,265 5.6276 2.330 2.330 2.338 2.330 2.376 16,298,681 2.3496 -0.71%
2018-01-02 0 5.620 5.610 5.620 5.530 5.650 8,535,670 47,732,582 5.5921 2.346 2.342 2.346 2.309 2.359 20,444,068 2.3348 1.81%
2017-12-29 0 5.520 5.520 5.540 5.450 5.550 5,263,690 28,948,166 5.4996 2.305 2.305 2.313 2.275 2.317 12,607,240 2.2962 0.73%
2017-12-28 0 5.480 5.470 5.480 5.420 5.490 4,120,000 22,522,407 5.4666 2.288 2.284 2.288 2.263 2.292 9,867,949 2.2824 0.74%
2017-12-27 0 5.440 5.430 5.440 5.410 5.510 5,480,690 29,864,378 5.4490 2.271 2.267 2.271 2.259 2.300 13,126,983 2.2750 -0.73%
2017-12-22 0 5.480 5.470 5.480 5.450 5.520 2,934,639 16,115,282 5.4914 2.288 2.284 2.288 2.275 2.305 7,028,852 2.2927 0.37%
2017-12-21 0 5.460 5.460 5.470 5.400 5.500 4,807,225 26,229,931 5.4564 2.280 2.280 2.284 2.255 2.296 11,513,945 2.2781 0.37%
2017-12-20 0 5.440 5.440 5.450 5.400 5.490 3,671,593 20,054,659 5.4621 2.271 2.271 2.275 2.255 2.292 8,793,955 2.2805 0.18%
2017-12-19 0 5.430 5.420 5.430 5.400 5.520 5,740,647 31,226,066 5.4395 2.267 2.263 2.267 2.255 2.305 13,749,615 2.2711 -0.55%
2017-12-18 0 5.460 5.460 5.490 5.390 5.510 6,129,137 33,453,454 5.4581 2.280 2.280 2.292 2.250 2.300 14,680,100 2.2788 0.92%
2017-12-15 0 5.410 5.410 5.430 5.410 5.570 10,792,793 58,790,610 5.4472 2.259 2.259 2.267 2.259 2.326 25,850,179 2.2743 -3.22%
2017-12-14 0 5.590 5.580 5.590 5.460 5.590 8,984,392 49,793,633 5.5422 2.334 2.330 2.334 2.280 2.334 21,518,817 2.3140 2.76%
2017-12-13 0 5.440 5.430 5.440 5.350 5.450 4,717,350 25,516,971 5.4092 2.271 2.267 2.271 2.234 2.275 11,298,682 2.2584 1.49%
2017-12-12 0 5.360 5.360 5.370 5.330 5.440 6,755,449 36,216,879 5.3611 2.238 2.238 2.242 2.225 2.271 16,180,201 2.2383 -0.92%
2017-12-11 0 5.410 5.410 5.420 5.310 5.450 6,843,000 36,757,160 5.3715 2.259 2.259 2.263 2.217 2.275 16,389,898 2.2427 0.19%
2017-12-08 0 5.400 5.390 5.400 5.270 5.400 6,546,350 35,056,270 5.3551 2.255 2.250 2.255 2.200 2.255 15,679,381 2.2358 1.31%
2017-12-07 0 5.330 5.300 5.330 5.270 5.380 9,532,830 50,759,608 5.3247 2.225 2.213 2.225 2.200 2.246 22,832,399 2.2231 -0.56%
2017-12-06 0 5.360 5.350 5.360 5.310 5.500 10,367,758 55,594,453 5.3622 2.238 2.234 2.238 2.217 2.296 24,832,163 2.2388 -2.01%
2017-12-05 0 5.470 5.470 5.480 5.460 5.540 3,955,860 21,748,517 5.4978 2.284 2.284 2.288 2.280 2.313 9,474,812 2.2954 -0.36%
2017-12-04 0 5.490 5.490 5.500 5.420 5.550 5,087,080 28,020,205 5.5081 2.292 2.292 2.296 2.263 2.317 12,184,235 2.2997 0.18%
2017-12-01 0 5.480 5.480 5.490 5.470 5.560 5,409,377 29,829,984 5.5145 2.288 2.288 2.292 2.284 2.321 12,956,179 2.3024 -0.90%
2017-11-30 0 5.530 5.520 5.530 5.420 5.530 15,548,134 85,654,594 5.5090 2.309 2.305 2.309 2.263 2.309 37,239,854 2.3001 0.91%
2017-11-29 0 5.480 5.480 5.490 5.400 5.500 10,026,728 54,790,211 5.4644 2.288 2.288 2.292 2.255 2.296 24,015,351 2.2815 0.92%
2017-11-28 0 5.430 5.400 5.430 5.300 5.450 11,178,000 60,287,260 5.3934 2.267 2.255 2.267 2.213 2.275 26,772,801 2.2518 1.69%
2017-11-27 0 5.340 5.330 5.340 5.310 5.450 8,734,000 46,744,630 5.3520 2.230 2.225 2.230 2.217 2.275 20,919,095 2.2345 -1.66%
2017-11-24 0 5.430 5.430 5.440 5.400 5.460 4,771,778 25,910,649 5.4300 2.267 2.267 2.271 2.255 2.280 11,429,045 2.2671 0.37%
2017-11-23 0 5.410 5.410 5.430 5.400 5.530 8,195,565 44,819,319 5.4687 2.259 2.259 2.267 2.255 2.309 19,629,471 2.2833 -1.10%
2017-11-22 0 5.470 5.470 5.480 5.320 5.530 15,599,937 85,447,396 5.4774 2.284 2.284 2.288 2.221 2.309 37,363,929 2.2869 3.21%
2017-11-21 0 5.300 5.290 5.300 5.170 5.330 12,758,097 67,252,584 5.2714 2.213 2.209 2.213 2.159 2.225 30,557,344 2.2009 0.95%
2017-11-20 0 5.250 5.250 5.290 5.230 5.350 6,957,713 36,727,087 5.2786 2.192 2.192 2.209 2.184 2.234 16,664,650 2.2039 -1.13%
2017-11-17 0 5.310 5.310 5.320 5.310 5.370 6,538,231 34,900,311 5.3379 2.217 2.217 2.221 2.217 2.242 15,659,935 2.2286 0.19%
2017-11-16 0 5.300 5.300 5.330 5.270 5.370 6,747,000 35,915,175 5.3231 2.213 2.213 2.225 2.200 2.242 16,159,965 2.2225 -0.19%
2017-11-15 0 5.310 5.310 5.330 5.310 5.400 8,267,000 44,157,600 5.3414 2.217 2.217 2.225 2.217 2.255 19,800,567 2.2301 -1.67%
2017-11-14 0 5.400 5.400 5.410 5.390 5.470 5,786,944 31,313,523 5.4111 2.255 2.255 2.259 2.250 2.284 13,860,503 2.2592 -0.37%
2017-11-13 0 5.420 5.420 5.430 5.360 5.470 8,147,130 44,267,970 5.4336 2.263 2.263 2.267 2.238 2.284 19,513,463 2.2686 0.74%
2017-11-10 0 5.380 5.380 5.400 5.370 5.480 27,181,314 148,676,777 5.4698 2.246 2.246 2.255 2.242 2.288 65,102,872 2.2837 -1.82%
2017-11-09 0 5.480 5.480 5.510 5.480 5.590 18,708,160 103,308,994 5.5221 2.288 2.288 2.300 2.288 2.334 44,808,538 2.3056 -0.36%
2017-11-08 0 5.500 5.500 5.510 5.430 5.590 12,912,511 71,377,400 5.5278 2.296 2.296 2.300 2.267 2.334 30,927,186 2.3079 0.73%
2017-11-07 0 5.460 5.460 5.470 5.440 5.520 7,920,663 43,455,924 5.4864 2.280 2.280 2.284 2.271 2.305 18,971,044 2.2906 0.18%
2017-11-06 0 5.450 5.450 5.460 5.390 5.480 10,967,771 59,588,010 5.4330 2.275 2.275 2.280 2.250 2.288 26,269,274 2.2684 0.18%
2017-11-03 0 5.440 5.440 5.460 5.420 5.580 7,702,959 42,214,796 5.4803 2.271 2.271 2.280 2.263 2.330 18,449,614 2.2881 -1.81%
2017-11-02 0 5.540 5.540 5.550 5.480 5.590 13,121,989 72,745,207 5.5438 2.313 2.313 2.317 2.288 2.334 31,428,914 2.3146 0.00%
2017-11-01 0 5.540 5.520 5.540 5.410 5.540 29,908,582 164,200,038 5.4901 2.313 2.305 2.313 2.259 2.313 71,635,042 2.2922 4.53%
2017-10-31 0 5.300 5.270 5.300 5.130 5.300 20,826,226 108,843,559 5.2263 2.213 2.200 2.213 2.142 2.213 49,881,589 2.1820 1.92%
2017-10-30 0 5.200 5.200 5.210 5.190 5.320 8,805,262 46,059,583 5.2309 2.171 2.171 2.175 2.167 2.221 21,089,777 2.1840 -1.52%
2017-10-27 0 5.280 5.280 5.300 5.200 5.320 18,675,470 98,462,327 5.2723 2.204 2.204 2.213 2.171 2.221 44,730,241 2.2012 1.34%
2017-10-26 0 5.210 5.200 5.210 5.160 5.220 9,699,345 50,433,061 5.1996 2.175 2.171 2.175 2.154 2.179 23,231,225 2.1709 -0.57%
2017-10-25 0 5.240 5.230 5.240 5.130 5.260 12,494,134 65,170,477 5.2161 2.188 2.184 2.188 2.142 2.196 29,925,117 2.1778 1.95%
2017-10-24 0 5.140 5.140 5.150 5.110 5.170 11,625,656 59,857,716 5.1488 2.146 2.146 2.150 2.133 2.159 27,844,996 2.1497 0.39%
2017-10-23 0 5.120 5.120 5.130 5.120 5.190 10,248,641 52,824,416 5.1543 2.138 2.138 2.142 2.138 2.167 24,546,862 2.1520 -1.35%
2017-10-20 0 5.190 5.170 5.190 5.110 5.200 16,167,689 83,585,757 5.1699 2.167 2.159 2.167 2.133 2.171 38,723,771 2.1585 0.97%
2017-10-19 0 5.140 5.140 5.150 5.130 5.220 13,815,262 71,623,853 5.1844 2.146 2.146 2.150 2.142 2.179 33,089,395 2.1646 -0.77%
2017-10-18 0 5.180 5.180 5.190 5.150 5.210 7,662,177 39,707,368 5.1823 2.163 2.163 2.167 2.150 2.175 18,351,936 2.1637 -0.19%
2017-10-17 0 5.190 5.190 5.200 5.140 5.210 7,965,620 41,312,280 5.1863 2.167 2.167 2.171 2.146 2.175 19,078,722 2.1654 0.39%
2017-10-16 0 5.170 5.150 5.170 5.140 5.200 6,044,000 31,258,595 5.1718 2.159 2.150 2.159 2.146 2.171 14,476,186 2.1593 0.00%
2017-10-13 0 5.170 5.140 5.170 5.130 5.170 6,730,094 34,675,988 5.1524 2.159 2.146 2.159 2.142 2.159 16,119,473 2.1512 0.19%
2017-10-12 0 5.160 5.160 5.170 5.140 5.200 6,159,985 31,896,344 5.1780 2.154 2.154 2.159 2.146 2.171 14,753,986 2.1619 0.00%
2017-10-11 0 5.160 5.140 5.160 5.050 5.190 10,788,487 55,465,178 5.1411 2.154 2.146 2.154 2.108 2.167 25,839,865 2.1465 1.57%
2017-10-10 0 5.080 5.080 5.110 5.030 5.120 20,838,971 105,836,887 5.0788 2.121 2.121 2.133 2.100 2.138 49,912,115 2.1205 -1.55%
2017-10-09 0 5.160 5.150 5.160 5.110 5.170 11,478,275 59,016,186 5.1416 2.154 2.150 2.154 2.133 2.159 27,491,999 2.1467 0.39%
2017-10-06 0 5.140 5.140 5.150 5.110 5.190 14,408,449 74,098,197 5.1427 2.146 2.146 2.150 2.133 2.167 34,510,157 2.1471 0.00%
2017-10-04 0 5.140 5.140 5.150 5.120 5.240 9,465,000 48,862,840 5.1625 2.146 2.146 2.150 2.138 2.188 22,669,937 2.1554 -1.15%
2017-10-03 0 5.200 5.200 5.210 5.000 5.210 24,470,989 126,395,335 5.1651 2.171 2.171 2.175 2.088 2.175 58,611,282 2.1565 5.05%
2017-09-29 0 4.950 4.950 4.970 4.950 5.020 10,605,882 52,843,242 4.9824 2.067 2.067 2.075 2.067 2.096 25,402,502 2.0802 0.00%
2017-09-28 0 4.950 4.950 4.960 4.950 5.050 6,345,072 31,579,805 4.9771 2.067 2.067 2.071 2.067 2.108 15,197,294 2.0780 -1.79%
2017-09-27 0 5.040 5.020 5.040 4.980 5.040 18,111,433 90,718,201 5.0089 2.104 2.096 2.104 2.079 2.104 43,379,297 2.0913 0.80%
2017-09-26 0 5.000 4.990 5.000 4.980 5.100 12,131,542 61,015,587 5.0295 2.088 2.083 2.088 2.079 2.129 29,056,661 2.0999 -0.79%
2017-09-25 0 5.040 5.040 5.060 5.030 5.150 16,709,848 84,900,826 5.0809 2.104 2.104 2.113 2.100 2.150 40,022,314 2.1213 -1.75%
2017-09-22 0 5.130 5.120 5.130 5.060 5.140 7,489,746 38,238,440 5.1054 2.142 2.138 2.142 2.113 2.146 17,938,940 2.1316 0.79%
2017-09-21 0 5.090 5.090 5.110 5.050 5.150 10,055,000 51,224,641 5.0944 2.125 2.125 2.133 2.108 2.150 24,083,066 2.1270 -0.39%
2017-09-20 0 5.110 5.100 5.110 5.060 5.140 15,641,749 79,935,984 5.1104 2.133 2.129 2.133 2.113 2.146 37,464,075 2.1337 0.20%
2017-09-19 0 5.100 5.100 5.110 5.060 5.150 12,606,713 64,281,442 5.0990 2.129 2.129 2.133 2.113 2.150 30,194,759 2.1289 0.39%
2017-09-18 0 5.080 5.080 5.090 5.040 5.160 15,264,228 77,879,310 5.1021 2.121 2.121 2.125 2.104 2.154 36,559,862 2.1302 1.40%
2017-09-15 0 5.010 5.010 5.060 4.960 5.110 19,940,288 100,204,297 5.0252 2.092 2.092 2.113 2.071 2.133 47,759,649 2.0981 -1.57%
2017-09-14 0 5.090 5.080 5.090 5.080 5.190 10,296,569 52,682,514 5.1165 2.125 2.121 2.125 2.121 2.167 24,661,656 2.1362 -0.97%
2017-09-13 0 5.140 5.130 5.140 5.120 5.210 5,856,748 30,118,244 5.1425 2.146 2.142 2.146 2.138 2.175 14,027,693 2.1471 -0.58%
2017-09-12 0 5.170 5.170 5.180 5.110 5.230 6,535,803 33,771,311 5.1671 2.159 2.159 2.163 2.133 2.184 15,654,120 2.1573 -0.39%
2017-09-11 0 5.190 5.190 5.200 5.160 5.250 8,343,852 43,477,197 5.2107 2.167 2.167 2.171 2.154 2.192 19,984,638 2.1755 -0.38%
2017-09-08 0 5.210 5.200 5.210 5.130 5.210 12,828,742 66,402,988 5.1761 2.175 2.171 2.175 2.142 2.175 30,726,548 2.1611 1.17%
2017-09-07 0 5.150 5.140 5.150 5.120 5.180 10,671,000 54,940,130 5.1485 2.150 2.146 2.150 2.138 2.163 25,558,468 2.1496 0.78%
2017-09-06 0 5.110 5.110 5.120 5.080 5.250 17,266,906 88,534,155 5.1274 2.133 2.133 2.138 2.121 2.192 41,356,543 2.1408 -2.85%
2017-09-05 0 5.260 5.260 5.280 5.200 5.320 8,911,000 47,019,598 5.2766 2.196 2.196 2.204 2.171 2.221 21,343,033 2.2030 -0.38%
2017-09-04 0 5.280 5.280 5.290 5.250 5.390 13,035,207 69,039,489 5.2964 2.204 2.204 2.209 2.192 2.250 31,221,059 2.2113 -2.04%
2017-09-01 0 5.390 5.380 5.390 5.360 5.480 24,450,381 132,005,799 5.3989 2.250 2.246 2.250 2.238 2.288 58,561,923 2.2541 -1.10%
2017-08-31 0 5.450 5.440 5.450 5.450 5.860 37,670,773 207,800,540 5.5162 2.275 2.271 2.275 2.275 2.447 90,226,525 2.3031 -7.00%
2017-08-30 0 5.860 5.850 5.860 5.810 5.930 3,071,877 18,002,560 5.8604 2.447 2.442 2.447 2.426 2.476 7,357,555 2.4468 -0.17%
2017-08-29 0 5.870 5.860 5.870 5.810 5.920 2,387,882 13,985,353 5.8568 2.451 2.447 2.451 2.426 2.472 5,719,296 2.4453 -1.01%
2017-08-28 0 5.930 5.910 5.930 5.870 5.970 5,283,651 31,316,592 5.9271 2.476 2.468 2.476 2.451 2.493 12,655,049 2.4746 0.85%
2017-08-25 0 5.880 5.880 5.890 5.760 5.900 5,553,956 32,446,974 5.8421 2.455 2.455 2.459 2.405 2.463 13,302,465 2.4392 1.55%
2017-08-24 0 5.790 5.780 5.790 5.650 5.800 7,455,132 42,847,871 5.7474 2.417 2.413 2.417 2.359 2.422 17,856,035 2.3996 3.39%
2017-08-22 0 5.600 5.590 5.600 5.550 5.660 4,582,000 25,709,650 5.6110 2.338 2.334 2.338 2.317 2.363 10,974,501 2.3427 0.18%
2017-08-21 0 5.590 5.550 5.590 5.500 5.650 6,021,761 33,463,936 5.5572 2.334 2.317 2.334 2.296 2.359 14,422,921 2.3202 -0.53%
2017-08-18 0 5.620 5.600 5.620 5.550 5.660 5,498,172 30,792,290 5.6005 2.346 2.338 2.346 2.317 2.363 13,168,855 2.3383 -0.88%
2017-08-17 0 5.670 5.670 5.680 5.640 5.750 4,338,000 24,595,410 5.6698 2.367 2.367 2.371 2.355 2.401 10,390,089 2.3672 -0.35%
2017-08-16 0 5.690 5.670 5.690 5.630 5.710 3,941,388 22,374,631 5.6768 2.376 2.367 2.376 2.351 2.384 9,440,150 2.3702 0.71%
2017-08-15 0 5.650 5.650 5.660 5.600 5.750 5,366,000 30,551,790 5.6936 2.359 2.359 2.363 2.338 2.401 12,852,286 2.3771 0.71%
2017-08-14 0 5.610 5.590 5.610 5.520 5.620 3,186,100 17,813,500 5.5910 2.342 2.334 2.342 2.305 2.346 7,631,134 2.3343 2.37%
2017-08-11 0 5.480 5.480 5.500 5.460 5.620 11,590,000 63,946,430 5.5174 2.288 2.288 2.296 2.280 2.346 27,759,596 2.3036 -2.49%
2017-08-10 0 5.620 5.620 5.640 5.610 5.820 7,285,814 41,212,895 5.6566 2.346 2.346 2.355 2.342 2.430 17,450,496 2.3617 -2.77%
2017-08-09 0 5.780 5.780 5.790 5.780 5.930 8,949,504 52,144,309 5.8265 2.413 2.413 2.417 2.413 2.476 21,435,256 2.4326 -2.36%
2017-08-08 0 5.920 5.920 5.930 5.860 5.940 4,226,000 24,998,290 5.9154 2.472 2.472 2.476 2.447 2.480 10,121,834 2.4697 0.34%
2017-08-07 0 5.900 5.900 5.910 5.880 5.980 6,445,500 38,107,966 5.9123 2.463 2.463 2.468 2.455 2.497 15,437,832 2.4685 0.00%
2017-08-04 0 5.900 5.900 5.910 5.850 5.970 6,294,500 37,323,490 5.9295 2.463 2.463 2.468 2.442 2.493 15,076,167 2.4757 0.51%
2017-08-03 0 5.870 5.870 5.880 5.870 5.940 7,699,900 45,444,000 5.9019 2.451 2.451 2.455 2.451 2.480 18,442,287 2.4641 -0.34%
2017-08-02 0 5.890 5.890 5.900 5.830 5.980 6,208,912 36,653,330 5.9033 2.459 2.459 2.463 2.434 2.497 14,871,172 2.4647 1.20%
2017-08-01 0 5.820 5.820 5.850 5.750 5.880 11,189,701 65,199,332 5.8267 2.430 2.430 2.442 2.401 2.455 26,800,826 2.4327 1.04%
2017-07-31 0 5.760 5.740 5.760 5.720 5.810 4,437,628 25,546,288 5.7567 2.405 2.397 2.405 2.388 2.426 10,628,711 2.4035 -0.35%
2017-07-28 0 5.780 5.770 5.780 5.710 5.860 3,655,207 21,075,520 5.7659 2.413 2.409 2.413 2.384 2.447 8,754,708 2.4073 -1.03%
2017-07-27 0 5.840 5.840 5.850 5.660 5.840 9,964,246 57,149,324 5.7354 2.438 2.438 2.442 2.363 2.438 23,865,698 2.3946 3.55%
2017-07-26 0 5.640 5.640 5.650 5.580 5.680 12,214,207 68,819,551 5.6344 2.355 2.355 2.359 2.330 2.371 29,254,655 2.3524 1.62%
2017-07-25 0 5.550 5.550 5.570 5.460 5.580 12,048,250 66,546,595 5.5233 2.317 2.317 2.326 2.280 2.330 28,857,165 2.3061 0.73%
2017-07-24 0 5.510 5.510 5.530 5.480 5.570 6,681,949 36,946,649 5.5293 2.300 2.300 2.309 2.288 2.326 16,004,159 2.3086 -0.18%
2017-07-21 0 5.520 5.520 5.530 5.500 5.650 11,404,000 63,167,139 5.5390 2.305 2.305 2.309 2.296 2.359 27,314,101 2.3126 -1.43%
2017-07-20 0 5.600 5.600 5.610 5.590 5.700 10,818,384 60,997,014 5.6383 2.338 2.338 2.342 2.334 2.380 25,911,472 2.3541 -1.23%
2017-07-19 0 5.670 5.670 5.680 5.590 5.690 10,733,290 60,372,993 5.6248 2.367 2.367 2.371 2.334 2.376 25,707,661 2.3484 2.35%
2017-07-18 0 5.540 5.540 5.550 5.530 5.830 14,613,083 81,747,329 5.5941 2.313 2.313 2.317 2.309 2.434 35,000,283 2.3356 -4.15%
2017-07-17 0 5.780 5.770 5.780 5.730 5.970 19,103,225 110,687,012 5.7942 2.413 2.409 2.413 2.392 2.493 45,754,771 2.4191 -2.53%
2017-07-14 0 5.930 5.910 5.930 5.850 5.940 7,088,220 41,928,877 5.9153 2.476 2.468 2.476 2.442 2.480 16,977,232 2.4697 0.85%
2017-07-13 0 5.880 5.870 5.880 5.840 6.010 12,304,759 73,016,176 5.9340 2.455 2.451 2.455 2.438 2.509 29,471,539 2.4775 2.26%
2017-07-12 0 5.750 5.750 5.770 5.490 5.800 16,493,978 93,686,353 5.6800 2.401 2.401 2.409 2.292 2.422 39,505,277 2.3715 5.31%
2017-07-11 0 5.460 5.460 5.480 5.320 5.490 8,526,000 46,450,859 5.4481 2.280 2.280 2.288 2.221 2.292 20,420,907 2.2747 3.21%
2017-07-10 0 5.290 5.290 5.310 5.290 5.410 2,134,528 11,374,533 5.3288 2.209 2.209 2.217 2.209 2.259 5,112,479 2.2249 -2.04%
2017-07-07 0 5.400 5.390 5.400 5.310 5.420 3,418,000 18,415,304 5.3877 2.255 2.250 2.255 2.217 2.263 8,186,566 2.2495 0.00%
2017-07-06 0 5.400 5.380 5.400 5.340 5.430 3,464,778 18,658,036 5.3851 2.255 2.246 2.255 2.230 2.267 8,298,605 2.2483 0.00%
2017-07-05 0 5.400 5.370 5.400 5.260 5.400 3,827,997 20,439,116 5.3394 2.255 2.242 2.255 2.196 2.255 9,168,563 2.2293 1.50%
2017-07-04 0 5.320 5.320 5.340 5.280 5.470 6,529,161 35,012,431 5.3625 2.221 2.221 2.230 2.204 2.284 15,638,211 2.2389 -0.56%
2017-07-03 0 5.350 5.350 5.360 5.250 5.390 5,020,600 26,807,470 5.3395 2.234 2.234 2.238 2.192 2.250 12,025,007 2.2293 1.52%
2017-06-30 0 5.270 5.270 5.280 5.260 5.350 4,471,000 23,683,516 5.2971 2.200 2.200 2.204 2.196 2.234 10,708,641 2.2116 -0.38%
2017-06-29 0 5.290 5.280 5.290 5.270 5.360 4,113,871 21,874,989 5.3174 2.209 2.204 2.209 2.200 2.238 9,853,270 2.2201 0.57%
2017-06-28 0 5.260 5.260 5.270 5.240 5.340 4,340,706 22,964,126 5.2904 2.196 2.196 2.200 2.188 2.230 10,396,570 2.2088 -0.57%
2017-06-27 0 5.290 5.290 5.300 5.240 5.300 2,549,600 13,475,822 5.2855 2.209 2.209 2.213 2.188 2.213 6,106,632 2.2068 0.57%
2017-06-26 0 5.260 5.260 5.270 5.220 5.330 3,611,907 19,020,041 5.2659 2.196 2.196 2.200 2.179 2.225 8,650,999 2.1986 0.57%
2017-06-23 0 5.230 5.230 5.240 5.230 5.300 1,437,507 7,547,610 5.2505 2.184 2.184 2.188 2.184 2.213 3,443,021 2.1921 -1.13%
2017-06-22 0 5.290 5.260 5.290 5.200 5.330 4,070,804 21,528,636 5.2885 2.209 2.196 2.209 2.171 2.225 9,750,118 2.2080 1.54%
2017-06-21 0 5.210 5.210 5.230 5.190 5.320 7,741,717 40,553,635 5.2383 2.175 2.175 2.184 2.167 2.221 18,542,445 2.1871 -2.62%
2017-06-20 0 5.350 5.330 5.350 5.220 5.350 8,918,000 47,478,110 5.3239 2.234 2.225 2.234 2.179 2.234 21,359,799 2.2228 2.29%
2017-06-19 0 5.230 5.230 5.240 5.200 5.270 2,696,030 14,111,499 5.2342 2.184 2.184 2.188 2.171 2.200 6,457,351 2.1853 -0.76%
2017-06-16 0 5.270 5.270 5.280 5.100 5.270 9,333,778 48,599,213 5.2068 2.200 2.200 2.204 2.129 2.200 22,355,643 2.1739 1.93%
2017-06-15 0 5.170 5.160 5.170 5.130 5.230 5,886,774 30,524,848 5.1853 2.159 2.154 2.159 2.142 2.184 14,099,609 2.1649 -0.96%
2017-06-14 0 5.220 5.200 5.220 5.150 5.240 5,718,594 29,686,905 5.1913 2.179 2.171 2.179 2.150 2.188 13,696,795 2.1674 -0.76%
2017-06-13 0 5.260 5.260 5.270 5.220 5.290 5,643,753 29,703,455 5.2631 2.196 2.196 2.200 2.179 2.209 13,517,541 2.1974 0.57%
2017-06-12 0 5.230 5.220 5.230 5.180 5.310 11,998,500 62,998,222 5.2505 2.184 2.179 2.184 2.163 2.217 28,738,008 2.1922 0.19%
2017-06-09 0 5.220 5.210 5.230 5.200 5.330 9,055,600 47,425,341 5.2371 2.179 2.175 2.184 2.171 2.225 21,689,370 2.1866 -1.88%
2017-06-08 0 5.320 5.300 5.320 5.220 5.320 4,108,059 21,624,874 5.2640 2.221 2.213 2.221 2.179 2.221 9,839,349 2.1978 1.14%
2017-06-07 0 5.260 5.250 5.260 5.220 5.380 4,730,559 25,030,311 5.2912 2.196 2.192 2.196 2.179 2.246 11,330,320 2.2091 -1.13%
2017-06-06 0 5.320 5.300 5.320 5.220 5.350 8,680,694 45,786,396 5.2745 2.221 2.213 2.221 2.179 2.234 20,791,420 2.2022 1.72%
2017-06-05 0 5.230 5.210 5.230 5.190 5.330 4,826,675 25,245,126 5.2303 2.184 2.175 2.184 2.167 2.225 11,560,530 2.1837 -0.95%
2017-06-02 0 5.280 5.270 5.280 5.260 5.370 5,790,428 30,674,517 5.2975 2.204 2.200 2.204 2.196 2.242 13,868,847 2.2118 -0.94%
2017-06-01 0 5.330 5.300 5.330 5.150 5.350 9,109,263 48,075,964 5.2777 2.225 2.213 2.225 2.150 2.234 21,817,900 2.2035 0.00%
2017-05-31 0 5.330 5.320 5.330 5.260 5.390 7,868,538 41,896,253 5.3245 2.225 2.221 2.225 2.196 2.250 18,846,198 2.2231 -0.19%
2017-05-29 0 5.340 5.330 5.340 5.250 5.370 3,612,137 19,199,468 5.3153 2.230 2.225 2.230 2.192 2.242 8,651,550 2.2192 0.19%
2017-05-26 0 5.330 5.300 5.330 5.210 5.350 9,895,325 52,496,866 5.3052 2.225 2.213 2.225 2.175 2.234 23,700,623 2.2150 2.70%
2017-05-25 0 5.190 5.170 5.190 5.000 5.200 8,642,682 43,978,526 5.0885 2.167 2.159 2.167 2.088 2.171 20,700,376 2.1245 3.18%
2017-05-24 0 5.030 5.030 5.040 4.990 5.130 4,422,723 22,280,211 5.0377 2.100 2.100 2.104 2.083 2.142 10,593,011 2.1033 0.00%
2017-05-23 0 5.030 5.030 5.050 5.000 5.120 7,788,660 39,386,962 5.0570 2.100 2.100 2.108 2.088 2.138 18,654,879 2.1113 0.00%
2017-05-22 0 5.030 5.010 5.030 4.980 5.070 7,671,010 38,471,760 5.0152 2.100 2.092 2.100 2.079 2.117 18,373,092 2.0939 0.20%
2017-05-19 0 5.020 5.020 5.030 4.950 5.080 4,057,431 20,407,161 5.0296 2.096 2.096 2.100 2.067 2.121 9,718,088 2.0999 0.80%
2017-05-18 0 4.980 4.980 4.990 4.970 5.090 9,631,000 48,382,118 5.0236 2.079 2.079 2.083 2.075 2.125 23,067,529 2.0974 -2.73%
2017-05-17 0 5.120 5.100 5.120 5.090 5.200 3,192,413 16,409,186 5.1401 2.138 2.129 2.138 2.125 2.171 7,646,255 2.1460 -1.92%
2017-05-16 0 5.220 5.200 5.220 5.130 5.220 3,363,923 17,451,113 5.1877 2.179 2.171 2.179 2.142 2.179 8,057,044 2.1659 0.77%
2017-05-15 0 5.180 5.170 5.180 5.160 5.240 3,864,451 20,053,831 5.1893 2.163 2.159 2.163 2.154 2.188 9,255,875 2.1666 -0.19%
2017-05-12 0 5.190 5.170 5.190 5.130 5.200 5,381,274 27,866,683 5.1785 2.167 2.159 2.167 2.142 2.171 12,888,869 2.1621 0.97%
2017-05-11 0 5.140 5.120 5.140 5.110 5.230 8,054,400 41,477,617 5.1497 2.146 2.138 2.146 2.133 2.184 19,291,362 2.1501 0.39%
2017-05-10 0 5.120 5.110 5.120 5.050 5.130 10,992,740 55,988,233 5.0932 2.138 2.133 2.138 2.108 2.142 26,329,078 2.1265 1.99%
2017-05-09 0 5.020 5.010 5.020 4.930 5.060 7,193,658 35,928,547 4.9945 2.096 2.092 2.096 2.058 2.113 17,229,770 2.0853 1.12%
2017-05-08 0 5.190 5.170 5.190 5.100 5.200 10,685,800 55,106,473 5.1570 2.073 2.065 2.073 2.037 2.077 26,757,981 2.0594 0.97%
2017-05-05 0 5.140 5.140 5.170 5.110 5.230 11,946,000 61,798,539 5.1732 2.053 2.053 2.065 2.041 2.089 29,913,609 2.0659 -2.84%
2017-05-04 0 5.290 5.260 5.290 5.230 5.360 7,271,460 38,270,225 5.2631 2.113 2.101 2.113 2.089 2.141 18,208,238 2.1018 -0.75%
2017-05-02 0 5.330 5.320 5.330 5.250 5.370 6,577,737 34,882,527 5.3031 2.129 2.125 2.129 2.097 2.145 16,471,108 2.1178 -0.37%
2017-04-28 0 5.350 5.340 5.350 5.310 5.410 7,219,393 38,601,067 5.3469 2.137 2.133 2.137 2.121 2.160 18,077,859 2.1353 -0.74%
2017-04-27 0 5.390 5.380 5.390 5.330 5.550 8,216,688 44,316,601 5.3935 2.152 2.149 2.152 2.129 2.216 20,575,154 2.1539 -2.71%
2017-04-26 0 5.540 5.510 5.540 5.490 5.540 7,707,000 42,511,140 5.5159 2.212 2.200 2.212 2.192 2.212 19,298,860 2.2028 0.36%
2017-04-25 0 5.520 5.520 5.530 5.420 5.540 7,655,376 42,147,650 5.5056 2.204 2.204 2.208 2.164 2.212 19,169,590 2.1987 1.85%
2017-04-24 0 5.420 5.420 5.440 5.390 5.500 3,087,751 16,756,314 5.4267 2.164 2.164 2.172 2.152 2.196 7,731,942 2.1672 -0.37%
2017-04-21 0 5.440 5.430 5.440 5.400 5.490 5,792,443 31,573,484 5.4508 2.172 2.168 2.172 2.156 2.192 14,504,677 2.1768 0.37%
2017-04-20 0 5.420 5.400 5.420 5.290 5.430 7,067,350 37,968,721 5.3724 2.164 2.156 2.164 2.113 2.168 17,697,132 2.1455 2.07%
2017-04-19 0 5.310 5.310 5.320 5.210 5.330 8,744,000 46,027,240 5.2639 2.121 2.121 2.125 2.081 2.129 21,895,580 2.1021 -0.38%
2017-04-18 0 5.330 5.330 5.340 5.300 5.430 7,292,000 38,982,895 5.3460 2.129 2.129 2.133 2.117 2.168 18,259,671 2.1349 -1.84%
2017-04-13 0 5.430 5.430 5.450 5.430 5.480 4,781,000 26,055,560 5.4498 2.168 2.168 2.176 2.168 2.188 11,971,954 2.1764 0.00%
2017-04-12 0 5.430 5.430 5.440 5.410 5.520 8,342,936 45,453,561 5.4481 2.168 2.168 2.172 2.160 2.204 20,891,288 2.1757 -0.18%
2017-04-11 0 5.440 5.440 5.480 5.410 5.630 12,882,173 70,850,105 5.4999 2.172 2.172 2.188 2.160 2.248 32,257,851 2.1964 -0.91%
2017-04-10 0 5.490 5.480 5.490 5.370 5.520 12,114,370 66,178,771 5.4628 2.192 2.188 2.192 2.145 2.204 30,335,219 2.1816 1.29%
2017-04-07 0 5.420 5.400 5.420 5.250 5.420 23,664,056 126,471,081 5.3444 2.164 2.156 2.164 2.097 2.164 59,256,430 2.1343 2.65%
2017-04-06 0 5.280 5.280 5.290 5.260 5.320 11,429,320 60,477,913 5.2915 2.109 2.109 2.113 2.101 2.125 28,619,806 2.1131 -0.94%
2017-04-05 0 5.330 5.290 5.330 5.190 5.330 11,540,153 60,672,534 5.2575 2.129 2.113 2.129 2.073 2.129 28,897,340 2.0996 0.57%
2017-04-03 0 5.300 5.270 5.300 5.210 5.300 7,431,340 39,097,523 5.2612 2.117 2.105 2.117 2.081 2.117 18,608,588 2.1010 0.95%
2017-03-31 0 5.250 5.240 5.250 5.150 5.290 8,749,000 45,791,991 5.2340 2.097 2.093 2.097 2.057 2.113 21,908,100 2.0902 -1.13%
2017-03-30 0 5.310 5.290 5.310 5.230 5.390 4,135,710 21,830,873 5.2786 2.121 2.113 2.121 2.089 2.152 10,356,103 2.1080 -0.75%
2017-03-29 0 5.350 5.340 5.350 5.280 5.390 6,560,268 34,862,447 5.3142 2.137 2.133 2.137 2.109 2.152 16,427,364 2.1222 0.75%
2017-03-28 0 5.310 5.300 5.310 5.250 5.380 6,638,584 35,232,349 5.3072 2.121 2.117 2.121 2.097 2.149 16,623,473 2.1194 0.57%
2017-03-27 0 5.280 5.270 5.280 5.250 5.350 7,481,368 39,565,841 5.2886 2.109 2.105 2.109 2.097 2.137 18,733,862 2.1120 -0.94%
2017-03-24 0 5.330 5.320 5.330 5.310 5.420 8,603,891 46,229,517 5.3731 2.129 2.125 2.129 2.121 2.164 21,544,737 2.1457 -1.30%
2017-03-23 0 5.400 5.390 5.400 5.380 5.500 13,248,224 72,051,584 5.4386 2.156 2.152 2.156 2.149 2.196 33,174,468 2.1719 -2.17%
2017-03-22 0 5.520 5.500 5.520 5.430 5.520 18,687,557 102,636,515 5.4922 2.204 2.196 2.204 2.168 2.204 46,794,933 2.1933 -0.54%
2017-03-21 0 5.550 5.540 5.550 5.510 5.580 11,891,131 66,004,520 5.5507 2.216 2.212 2.216 2.200 2.228 29,776,213 2.2167 -0.36%
2017-03-20 0 5.570 5.550 5.570 5.520 5.620 9,777,528 54,454,881 5.5694 2.224 2.216 2.224 2.204 2.244 24,483,605 2.2241 -0.54%
2017-03-17 0 5.600 5.590 5.600 5.560 5.660 11,774,138 66,092,841 5.6134 2.236 2.232 2.236 2.220 2.260 29,483,255 2.2417 -0.36%
2017-03-16 0 5.620 5.600 5.620 5.500 5.620 6,952,660 38,827,054 5.5845 2.244 2.236 2.244 2.196 2.244 17,409,941 2.2302 2.18%
2017-03-15 0 5.500 5.500 5.510 5.490 5.550 6,510,000 35,914,704 5.5169 2.196 2.196 2.200 2.192 2.216 16,301,489 2.2032 -0.90%
2017-03-14 0 5.550 5.540 5.550 5.470 5.600 13,321,751 73,945,738 5.5508 2.216 2.212 2.216 2.184 2.236 33,358,584 2.2167 1.09%
2017-03-13 0 5.490 5.480 5.490 5.330 5.540 10,320,333 56,319,114 5.4571 2.192 2.188 2.192 2.129 2.212 25,842,826 2.1793 2.43%
2017-03-10 0 5.360 5.340 5.360 5.300 5.400 5,194,921 27,685,629 5.3294 2.141 2.133 2.141 2.117 2.156 13,008,441 2.1283 -1.29%
2017-03-09 0 5.430 5.410 5.430 5.300 5.440 9,639,361 51,829,101 5.3768 2.168 2.160 2.168 2.117 2.172 24,137,626 2.1472 0.74%
2017-03-08 0 5.390 5.390 5.420 5.340 5.440 3,372,500 18,223,248 5.4035 2.152 2.152 2.164 2.133 2.172 8,444,973 2.1579 -0.55%
2017-03-07 0 5.420 5.400 5.420 5.360 5.420 6,556,932 35,374,613 5.3950 2.164 2.156 2.164 2.141 2.164 16,419,010 2.1545 0.93%
2017-03-06 0 5.370 5.360 5.370 5.320 5.390 7,122,863 38,270,002 5.3728 2.145 2.141 2.145 2.125 2.152 17,836,141 2.1456 0.19%
2017-03-03 0 5.360 5.340 5.360 5.270 5.440 11,833,533 63,324,485 5.3513 2.141 2.133 2.141 2.105 2.172 29,631,984 2.1370 -0.56%
2017-03-02 0 5.390 5.390 5.410 5.370 5.540 7,195,400 39,222,060 5.4510 2.152 2.152 2.160 2.145 2.212 18,017,778 2.1769 -0.55%
2017-03-01 0 5.420 5.420 5.430 5.380 5.510 4,516,943 24,596,619 5.4454 2.164 2.164 2.168 2.149 2.200 11,310,737 2.1746 -0.55%
2017-02-28 0 5.450 5.430 5.450 5.400 5.470 13,299,975 72,387,030 5.4426 2.176 2.168 2.176 2.156 2.184 33,304,056 2.1735 -0.18%
2017-02-27 0 5.460 5.450 5.460 5.390 5.500 11,450,144 62,451,061 5.4542 2.180 2.176 2.180 2.152 2.196 28,671,951 2.1781 -0.36%
2017-02-24 0 5.480 5.470 5.480 5.370 5.520 13,088,068 71,514,931 5.4641 2.188 2.184 2.188 2.145 2.204 32,773,426 2.1821 1.11%
2017-02-23 0 5.420 5.410 5.420 5.390 5.510 16,842,449 91,924,880 5.4579 2.164 2.160 2.164 2.152 2.200 42,174,655 2.1796 -1.28%
2017-02-22 0 5.490 5.480 5.490 5.270 5.490 21,815,792 117,754,516 5.3977 2.192 2.188 2.192 2.105 2.192 54,628,249 2.1556 4.57%
2017-02-21 0 5.250 5.240 5.250 5.230 5.330 12,111,906 63,917,211 5.2772 2.097 2.093 2.097 2.089 2.129 30,329,049 2.1075 0.38%
2017-02-20 0 5.230 5.230 5.250 5.160 5.260 15,924,110 82,968,001 5.2102 2.089 2.089 2.097 2.061 2.101 39,875,071 2.0807 0.97%
2017-02-17 0 5.180 5.180 5.190 5.150 5.300 7,901,585 41,119,161 5.2039 2.069 2.069 2.073 2.057 2.117 19,786,114 2.0782 -2.26%
2017-02-16 0 5.300 5.280 5.300 5.220 5.350 20,003,722 105,705,356 5.2843 2.117 2.109 2.117 2.085 2.137 50,090,701 2.1103 1.53%
2017-02-15 0 5.220 5.210 5.220 5.090 5.220 22,633,060 116,972,219 5.1682 2.085 2.081 2.085 2.033 2.085 56,674,745 2.0639 2.96%
2017-02-14 0 5.070 5.050 5.070 5.020 5.110 6,762,930 34,310,509 5.0733 2.025 2.017 2.025 2.005 2.041 16,934,844 2.0260 -0.59%
2017-02-13 0 5.100 5.090 5.100 5.000 5.100 9,558,000 48,349,258 5.0585 2.037 2.033 2.037 1.997 2.037 23,933,892 2.0201 1.80%
2017-02-10 0 5.010 5.000 5.010 4.950 5.040 16,085,490 80,508,134 5.0050 2.001 1.997 2.001 1.977 2.013 40,279,178 1.9988 1.62%
2017-02-09 0 4.930 4.920 4.930 4.870 4.950 7,899,000 38,797,670 4.9117 1.969 1.965 1.969 1.945 1.977 19,779,641 1.9615 1.23%
2017-02-08 0 4.870 4.870 4.880 4.770 4.870 7,392,423 35,819,395 4.8454 1.945 1.945 1.949 1.905 1.945 18,511,138 1.9350 0.83%
2017-02-07 0 4.830 4.830 4.840 4.780 4.850 3,985,792 19,225,883 4.8236 1.929 1.929 1.933 1.909 1.937 9,980,698 1.9263 -0.21%
2017-02-06 0 4.840 4.820 4.840 4.790 4.850 7,011,000 33,807,317 4.8220 1.933 1.925 1.933 1.913 1.937 17,556,028 1.9257 1.04%
2017-02-03 0 4.790 4.780 4.790 4.720 4.810 7,907,974 37,782,935 4.7778 1.913 1.909 1.913 1.885 1.921 19,802,113 1.9080 0.42%
2017-02-02 0 4.770 4.750 4.770 4.750 4.820 3,333,734 15,910,735 4.7726 1.905 1.897 1.905 1.897 1.925 8,347,900 1.9060 -1.04%
2017-02-01 0 4.820 4.810 4.820 4.700 4.820 5,876,000 28,015,455 4.7678 1.925 1.921 1.925 1.877 1.925 14,713,910 1.9040 1.47%
2017-01-27 0 4.750 4.750 4.780 4.720 4.820 2,233,816 10,666,507 4.7750 1.897 1.897 1.909 1.885 1.925 5,593,629 1.9069 -1.25%
2017-01-26 0 4.810 4.800 4.810 4.750 4.830 4,550,116 21,868,110 4.8061 1.921 1.917 1.921 1.897 1.929 11,393,805 1.9193 0.63%
2017-01-25 0 4.780 4.770 4.780 4.730 4.790 6,549,000 31,202,510 4.7645 1.909 1.905 1.909 1.889 1.913 16,399,148 1.9027 0.21%
2017-01-24 0 4.770 4.740 4.770 4.710 4.770 8,597,918 40,802,135 4.7456 1.905 1.893 1.905 1.881 1.905 21,529,780 1.8951 1.71%
2017-01-23 0 4.690 4.690 4.710 4.640 4.720 13,229,548 62,004,376 4.6868 1.873 1.873 1.881 1.853 1.885 33,127,702 1.8717 0.64%
2017-01-20 0 4.660 4.660 4.670 4.630 4.680 7,770,478 36,232,807 4.6629 1.861 1.861 1.865 1.849 1.869 19,457,813 1.8621 -0.21%
2017-01-19 0 4.670 4.670 4.680 4.620 4.680 5,038,782 23,488,664 4.6616 1.865 1.865 1.869 1.845 1.869 12,617,458 1.8616 0.21%
2017-01-18 0 4.660 4.660 4.680 4.600 4.680 12,602,673 58,465,257 4.6391 1.861 1.861 1.869 1.837 1.869 31,557,963 1.8526 0.65%
2017-01-17 0 4.630 4.610 4.630 4.580 4.650 7,684,785 35,407,434 4.6075 1.849 1.841 1.849 1.829 1.857 19,243,232 1.8400 0.43%
2017-01-16 0 4.610 4.610 4.620 4.580 4.670 6,915,000 31,912,220 4.6149 1.841 1.841 1.845 1.829 1.865 17,315,637 1.8430 -1.28%
2017-01-13 0 4.670 4.660 4.670 4.630 4.670 3,171,468 14,780,249 4.6604 1.865 1.861 1.865 1.849 1.865 7,941,575 1.8611 0.43%
2017-01-12 0 4.650 4.650 4.660 4.620 4.680 8,573,782 39,944,735 4.6589 1.857 1.857 1.861 1.845 1.869 21,469,342 1.8605 0.00%
2017-01-11 0 4.650 4.630 4.650 4.600 4.650 6,056,000 28,035,513 4.6294 1.857 1.849 1.857 1.837 1.857 15,164,642 1.8487 0.65%
2017-01-10 0 4.620 4.610 4.620 4.580 4.640 8,895,000 40,982,176 4.6073 1.845 1.841 1.845 1.829 1.853 22,273,694 1.8399 0.65%
2017-01-09 0 4.590 4.580 4.590 4.560 4.630 6,410,840 29,440,340 4.5923 1.833 1.829 1.833 1.821 1.849 16,053,186 1.8339 0.22%
2017-01-06 0 4.580 4.580 4.590 4.560 4.660 7,027,443 32,362,014 4.6051 1.829 1.829 1.833 1.821 1.861 17,597,202 1.8390 -0.87%
2017-01-05 0 4.620 4.620 4.630 4.580 4.660 7,781,908 36,044,087 4.6318 1.845 1.845 1.849 1.829 1.861 19,486,435 1.8497 0.87%
2017-01-04 0 4.580 4.580 4.590 4.540 4.650 6,308,013 29,034,738 4.6028 1.829 1.829 1.833 1.813 1.857 15,795,700 1.8381 0.44%
2017-01-03 0 4.560 4.550 4.560 4.480 4.570 9,600,000 43,597,845 4.5414 1.821 1.817 1.821 1.789 1.825 24,039,063 1.8136 0.22%
2016-12-30 0 4.550 4.530 4.550 4.470 4.560 5,931,000 26,885,340 4.5330 1.817 1.809 1.817 1.785 1.821 14,851,634 1.8103 1.56%
2016-12-29 0 4.480 4.470 4.480 4.430 4.490 3,945,327 17,612,785 4.4642 1.789 1.785 1.789 1.769 1.793 9,879,371 1.7828 0.45%
2016-12-28 0 4.460 4.460 4.470 4.390 4.480 5,422,741 24,072,029 4.4391 1.781 1.781 1.785 1.753 1.789 13,578,918 1.7728 1.36%
2016-12-23 0 4.400 4.390 4.400 4.400 4.460 6,394,122 28,205,054 4.4111 1.757 1.753 1.757 1.757 1.781 16,011,323 1.7616 -0.68%
2016-12-22 0 4.430 4.430 4.440 4.420 4.540 4,665,304 20,795,282 4.4574 1.769 1.769 1.773 1.765 1.813 11,682,243 1.7801 -2.21%
2016-12-21 0 4.530 4.530 4.550 4.450 4.590 7,084,449 32,148,662 4.5379 1.809 1.809 1.817 1.777 1.833 17,739,949 1.8122 1.34%
2016-12-20 0 4.470 4.460 4.470 4.460 4.550 5,864,390 26,345,637 4.4925 1.785 1.781 1.785 1.781 1.817 14,684,837 1.7941 -1.11%
2016-12-19 0 4.520 4.520 4.530 4.520 4.610 15,660,633 71,235,973 4.5487 1.805 1.805 1.809 1.805 1.841 39,215,306 1.8165 -2.38%
2016-12-16 0 4.630 4.620 4.630 4.560 4.680 12,574,927 58,038,455 4.6154 1.849 1.845 1.849 1.821 1.869 31,488,485 1.8432 0.22%
2016-12-15 0 4.620 4.620 4.630 4.600 4.780 11,362,800 53,182,557 4.6804 1.845 1.845 1.849 1.837 1.909 28,453,236 1.8691 -3.55%
2016-12-14 0 4.790 4.790 4.800 4.770 4.850 11,440,920 55,074,112 4.8138 1.913 1.913 1.917 1.905 1.937 28,648,854 1.9224 -0.21%
2016-12-13 0 4.800 4.790 4.800 4.750 4.840 7,610,961 36,466,887 4.7914 1.917 1.913 1.917 1.897 1.933 19,058,372 1.9134 0.21%
2016-12-12 0 4.790 4.770 4.790 4.770 4.950 7,262,000 34,966,832 4.8150 1.913 1.905 1.913 1.905 1.977 18,184,549 1.9229 -2.24%
2016-12-09 0 4.900 4.890 4.900 4.830 4.940 6,678,246 32,664,609 4.8912 1.957 1.953 1.957 1.929 1.973 16,722,789 1.9533 -0.20%
2016-12-08 0 4.910 4.900 4.910 4.820 4.910 6,038,014 29,420,253 4.8725 1.961 1.957 1.961 1.925 1.961 15,119,604 1.9458 2.51%
2016-12-07 0 4.790 4.790 4.810 4.780 4.850 4,804,580 23,076,092 4.8029 1.913 1.913 1.921 1.909 1.937 12,031,000 1.9181 -0.62%
2016-12-06 0 4.820 4.820 4.830 4.770 4.830 3,141,205 15,091,485 4.8044 1.925 1.925 1.929 1.905 1.929 7,865,794 1.9186 1.05%
2016-12-05 0 4.770 4.770 4.790 4.740 4.870 5,714,127 27,304,082 4.7783 1.905 1.905 1.913 1.893 1.945 14,308,569 1.9082 -1.65%
2016-12-02 0 4.850 4.830 4.850 4.790 4.900 5,486,385 26,482,651 4.8270 1.937 1.929 1.937 1.913 1.957 13,738,287 1.9277 -0.41%
2016-12-01 0 4.870 4.860 4.870 4.850 4.930 9,511,000 46,389,957 4.8775 1.945 1.941 1.945 1.937 1.969 23,816,201 1.9478 0.62%
2016-11-30 0 4.840 4.840 4.850 4.840 4.950 9,281,366 45,211,900 4.8713 1.933 1.933 1.937 1.933 1.977 23,241,181 1.9453 -0.62%
2016-11-29 0 4.870 4.870 4.880 4.860 4.990 7,792,106 38,265,930 4.9109 1.945 1.945 1.949 1.941 1.993 19,511,971 1.9612 -1.81%
2016-11-28 0 4.960 4.960 4.970 4.890 4.990 12,803,100 63,407,859 4.9525 1.981 1.981 1.985 1.953 1.993 32,059,846 1.9778 1.02%
2016-11-25 0 4.910 4.900 4.910 4.790 4.930 11,031,791 53,837,575 4.8802 1.961 1.957 1.961 1.913 1.969 27,624,366 1.9489 2.29%
2016-11-24 0 4.800 4.780 4.800 4.710 4.820 5,683,000 27,140,786 4.7758 1.917 1.909 1.917 1.881 1.925 14,230,624 1.9072 0.42%
2016-11-23 0 4.780 4.770 4.780 4.700 4.840 7,842,700 37,417,263 4.7710 1.909 1.905 1.909 1.877 1.933 19,638,662 1.9053 0.84%
2016-11-22 0 4.740 4.730 4.740 4.610 4.750 6,599,000 30,927,576 4.6867 1.893 1.889 1.893 1.841 1.897 16,524,352 1.8716 2.16%
2016-11-21 0 4.640 4.640 4.650 4.570 4.660 6,756,786 31,296,374 4.6318 1.853 1.853 1.857 1.825 1.861 16,919,459 1.8497 0.87%
2016-11-18 0 4.600 4.600 4.610 4.560 4.660 5,026,396 23,102,323 4.5962 1.837 1.837 1.841 1.821 1.861 12,586,443 1.8355 -0.65%
2016-11-17 0 4.630 4.620 4.630 4.590 4.680 2,620,494 12,097,712 4.6166 1.849 1.845 1.849 1.833 1.869 6,561,898 1.8436 0.22%
2016-11-16 0 4.620 4.620 4.640 4.610 4.680 4,828,213 22,430,761 4.6458 1.845 1.845 1.853 1.841 1.869 12,090,179 1.8553 0.22%
2016-11-15 0 4.610 4.610 4.630 4.560 4.650 6,917,104 31,956,086 4.6199 1.841 1.841 1.849 1.821 1.857 17,320,906 1.8449 1.54%
2016-11-14 0 4.540 4.540 4.560 4.530 4.590 12,893,000 58,866,495 4.5658 1.813 1.813 1.821 1.809 1.833 32,284,962 1.8233 -0.22%
2016-11-11 0 4.550 4.550 4.580 4.510 4.630 8,791,400 40,168,916 4.5691 1.817 1.817 1.829 1.801 1.849 22,014,273 1.8247 -1.30%
2016-11-10 0 4.610 4.610 4.630 4.570 4.670 6,436,000 29,791,485 4.6289 1.841 1.841 1.849 1.825 1.865 16,116,188 1.8485 1.77%
2016-11-09 0 4.530 4.530 4.550 4.440 4.680 10,899,680 49,401,909 4.5324 1.809 1.809 1.817 1.773 1.869 27,293,551 1.8100 -2.58%
2016-11-08 0 4.650 4.640 4.650 4.590 4.660 3,915,000 18,140,987 4.6337 1.857 1.853 1.857 1.833 1.861 9,803,430 1.8505 1.09%
2016-11-07 0 4.600 4.600 4.620 4.560 4.630 3,520,891 16,236,826 4.6116 1.837 1.837 1.845 1.821 1.849 8,816,554 1.8416 -0.43%
2016-11-04 0 4.620 4.610 4.620 4.570 4.620 5,039,534 23,169,418 4.5975 1.845 1.841 1.845 1.825 1.845 12,619,341 1.8360 0.65%
2016-11-03 0 4.590 4.590 4.600 4.580 4.630 2,961,101 13,629,433 4.6028 1.833 1.833 1.837 1.829 1.849 7,414,801 1.8381 -0.22%
2016-11-02 0 4.600 4.590 4.600 4.560 4.640 4,024,678 18,492,546 4.5948 1.837 1.833 1.837 1.821 1.853 10,078,072 1.8349 -1.08%
2016-11-01 0 4.650 4.650 4.670 4.620 4.700 10,610,702 49,595,325 4.6741 1.857 1.857 1.865 1.845 1.877 26,569,930 1.8666 0.00%
2016-10-31 0 4.650 4.650 4.660 4.600 4.700 5,434,610 25,329,691 4.6608 1.857 1.857 1.861 1.837 1.877 13,608,639 1.8613 0.00%
2016-10-28 0 4.650 4.630 4.650 4.620 4.680 6,941,406 32,234,545 4.6438 1.857 1.849 1.857 1.845 1.869 17,381,760 1.8545 0.22%
2016-10-27 0 4.640 4.610 4.640 4.600 4.720 5,980,000 27,713,949 4.6344 1.853 1.841 1.853 1.837 1.885 14,974,333 1.8508 -0.43%
2016-10-26 0 4.660 4.660 4.670 4.650 4.770 8,243,000 38,809,561 4.7082 1.861 1.861 1.865 1.857 1.905 20,641,041 1.8802 -1.27%
2016-10-25 0 4.720 4.720 4.730 4.710 4.750 8,724,230 41,232,393 4.7262 1.885 1.885 1.889 1.881 1.897 21,846,074 1.8874 -0.21%
2016-10-24 0 4.730 4.730 4.740 4.660 4.740 8,716,000 41,112,557 4.7169 1.889 1.889 1.893 1.861 1.893 21,825,466 1.8837 1.07%
2016-10-20 0 4.680 4.680 4.700 4.670 4.730 3,831,685 18,011,513 4.7007 1.869 1.869 1.877 1.865 1.889 9,594,804 1.8772 -0.21%
2016-10-19 0 4.690 4.680 4.690 4.660 4.750 2,638,000 12,392,733 4.6978 1.873 1.869 1.873 1.861 1.897 6,605,734 1.8761 -0.64%
2016-10-18 0 4.720 4.720 4.750 4.630 4.750 5,451,000 25,629,935 4.7019 1.885 1.885 1.897 1.849 1.897 13,649,680 1.8777 1.29%
2016-10-17 0 4.660 4.640 4.660 4.620 4.720 4,341,792 20,231,339 4.6597 1.861 1.853 1.861 1.845 1.885 10,872,147 1.8608 0.65%
2016-10-14 0 4.630 4.630 4.650 4.590 4.660 4,750,000 21,973,440 4.6260 1.849 1.849 1.857 1.833 1.861 11,894,328 1.8474 0.00%
2016-10-13 0 4.630 4.620 4.630 4.610 4.790 7,355,000 34,196,989 4.6495 1.849 1.845 1.849 1.841 1.913 18,417,428 1.8568 -2.94%
2016-10-12 0 4.770 4.760 4.770 4.700 4.800 7,466,000 35,412,180 4.7431 1.905 1.901 1.905 1.877 1.917 18,695,379 1.8942 -1.45%
2016-10-11 0 4.840 4.830 4.840 4.800 4.950 6,314,950 30,629,321 4.8503 1.933 1.929 1.933 1.917 1.977 15,813,071 1.9370 -1.22%
2016-10-07 0 4.900 4.890 4.900 4.870 4.960 6,683,218 32,729,742 4.8973 1.957 1.953 1.957 1.945 1.981 16,735,239 1.9557 -0.81%
2016-10-06 0 4.940 4.940 4.950 4.850 4.970 5,203,668 25,599,031 4.9194 1.973 1.973 1.977 1.937 1.985 13,030,344 1.9646 1.23%
2016-10-05 0 4.880 4.880 4.890 4.830 4.920 2,573,414 12,563,027 4.8819 1.949 1.949 1.953 1.929 1.965 6,444,006 1.9496 -0.20%
2016-10-04 0 4.890 4.870 4.890 4.800 4.900 10,470,711 50,956,083 4.8665 1.953 1.945 1.953 1.917 1.957 26,219,383 1.9435 2.09%
2016-10-03 0 4.790 4.790 4.810 4.770 4.880 5,438,281 26,190,647 4.8160 1.913 1.913 1.921 1.905 1.949 13,617,831 1.9233 0.21%
2016-09-30 0 4.780 4.760 4.780 4.730 4.840 8,458,668 40,452,033 4.7823 1.909 1.901 1.909 1.889 1.933 21,181,089 1.9098 -2.05%
2016-09-29 0 4.880 4.860 4.880 4.780 4.880 7,150,000 34,721,387 4.8561 1.949 1.941 1.949 1.909 1.949 17,904,094 1.9393 2.52%
2016-09-28 0 4.760 4.760 4.780 4.720 4.860 13,685,334 65,104,566 4.7573 1.901 1.901 1.909 1.885 1.941 34,269,021 1.8998 -2.06%
2016-09-27 0 4.860 4.850 4.860 4.780 4.920 7,394,125 35,975,599 4.8654 1.941 1.937 1.941 1.909 1.965 18,515,400 1.9430 0.00%
2016-09-26 0 4.860 4.850 4.860 4.810 4.990 10,199,721 49,817,636 4.8842 1.941 1.937 1.941 1.921 1.993 25,540,806 1.9505 -2.41%
2016-09-23 0 4.980 4.960 4.980 4.930 5.070 6,188,325 30,946,493 5.0008 1.989 1.981 1.989 1.969 2.025 15,495,993 1.9971 -0.99%
2016-09-22 0 5.030 5.020 5.030 4.970 5.080 7,373,457 37,053,737 5.0253 2.009 2.005 2.009 1.985 2.029 18,463,645 2.0068 1.41%
2016-09-21 0 4.960 4.960 5.000 4.910 5.050 10,512,400 52,358,380 4.9806 1.981 1.981 1.997 1.961 2.017 26,323,775 1.9890 -1.20%
2016-09-20 0 5.020 5.010 5.020 4.940 5.040 11,355,598 56,782,600 5.0004 2.005 2.001 2.005 1.973 2.013 28,435,201 1.9969 1.21%
2016-09-19 0 4.960 4.960 4.980 4.820 5.030 12,552,046 62,406,515 4.9718 1.981 1.981 1.989 1.925 2.009 31,431,190 1.9855 1.02%
2016-09-15 0 4.910 4.900 4.910 4.810 4.910 4,523,578 22,097,904 4.8850 1.961 1.957 1.961 1.921 1.961 11,327,352 1.9508 1.87%
2016-09-14 0 4.820 4.790 4.820 4.740 4.840 5,472,693 26,261,921 4.7987 1.925 1.913 1.925 1.893 1.933 13,704,001 1.9164 0.84%
2016-09-13 0 4.780 4.750 4.780 4.760 4.900 7,978,092 38,527,987 4.8292 1.909 1.897 1.909 1.901 1.957 19,977,693 1.9286 -0.21%
2016-09-12 0 4.790 4.780 4.790 4.780 4.970 11,139,034 53,888,018 4.8378 1.913 1.909 1.913 1.909 1.985 27,892,910 1.9320 -4.58%
2016-09-09 0 5.020 5.000 5.020 4.920 5.080 17,475,000 87,846,040 5.0270 2.005 1.997 2.005 1.965 2.029 43,758,607 2.0075 1.83%
2016-09-08 0 4.930 4.900 4.930 4.840 4.930 8,743,067 42,910,399 4.9079 1.969 1.957 1.969 1.933 1.969 21,893,243 1.9600 1.23%
2016-09-07 0 4.870 4.850 4.870 4.820 4.900 7,821,000 37,926,840 4.8494 1.945 1.937 1.945 1.925 1.957 19,584,324 1.9366 0.00%
2016-09-06 0 4.870 4.870 4.880 4.820 4.910 10,401,669 50,599,279 4.8645 1.945 1.945 1.949 1.925 1.961 26,046,497 1.9427 0.83%
2016-09-05 0 4.830 4.820 4.830 4.760 4.840 6,427,000 30,903,280 4.8084 1.929 1.925 1.929 1.901 1.933 16,093,652 1.9202 1.68%
2016-09-02 0 4.750 4.750 4.760 4.640 4.790 14,284,138 67,411,504 4.7193 1.897 1.897 1.901 1.853 1.913 35,768,468 1.8847 1.50%
2016-09-01 0 4.680 4.670 4.680 4.520 4.680 20,004,700 92,220,806 4.6100 1.869 1.865 1.869 1.805 1.869 50,093,150 1.8410 4.00%
2016-08-31 0 4.500 4.500 4.520 4.450 4.570 20,501,765 92,436,335 4.5087 1.797 1.797 1.805 1.777 1.825 51,337,835 1.8005 0.90%
2016-08-30 0 4.460 4.460 4.470 4.430 4.470 8,041,700 35,775,800 4.4488 1.781 1.781 1.785 1.769 1.785 20,136,972 1.7766 1.13%
2016-08-29 0 4.410 4.400 4.410 4.370 4.440 11,990,400 52,791,215 4.4028 1.761 1.757 1.761 1.745 1.773 30,024,789 1.7583 -0.45%
2016-08-26 0 4.430 4.430 4.440 4.410 4.460 4,235,000 18,778,805 4.4342 1.769 1.769 1.773 1.761 1.781 10,604,732 1.7708 -0.45%
2016-08-25 0 4.450 4.410 4.450 4.400 4.470 6,413,700 28,337,585 4.4183 1.777 1.761 1.777 1.757 1.785 16,060,348 1.7644 0.00%
2016-08-24 0 4.450 4.440 4.450 4.380 4.580 7,914,700 35,125,754 4.4380 1.777 1.773 1.777 1.749 1.829 19,818,955 1.7723 -2.84%
2016-08-23 0 4.580 4.560 4.580 4.530 4.590 6,641,716 30,282,411 4.5594 1.829 1.821 1.829 1.809 1.833 16,631,315 1.8208 -0.22%
2016-08-22 0 4.590 4.570 4.590 4.500 4.590 8,050,700 36,619,650 4.5486 1.833 1.825 1.833 1.797 1.833 20,159,509 1.8165 0.88%
2016-08-19 0 4.550 4.530 4.560 4.470 4.560 14,826,001 66,990,014 4.5184 1.817 1.809 1.821 1.785 1.821 37,125,330 1.8044 1.11%
2016-08-18 0 4.500 4.490 4.500 4.440 4.510 14,958,000 66,968,344 4.4771 1.797 1.793 1.797 1.773 1.801 37,455,865 1.7879 1.81%
2016-08-17 0 4.420 4.410 4.420 4.400 4.480 6,774,485 29,930,258 4.4181 1.765 1.761 1.765 1.757 1.789 16,963,778 1.7644 -0.45%
2016-08-16 0 4.440 4.440 4.450 4.440 4.550 6,271,354 28,038,195 4.4708 1.773 1.773 1.777 1.773 1.817 15,703,903 1.7854 -1.11%
2016-08-15 0 4.490 4.480 4.490 4.380 4.550 7,561,000 33,897,948 4.4833 1.793 1.789 1.793 1.749 1.817 18,933,266 1.7904 1.81%
2016-08-12 0 4.410 4.400 4.410 4.360 4.410 9,854,000 43,244,685 4.3885 1.761 1.757 1.761 1.741 1.761 24,675,096 1.7526 2.08%
2016-08-11 0 4.320 4.320 4.340 4.230 4.370 10,336,000 44,707,180 4.3254 1.725 1.725 1.733 1.689 1.745 25,882,058 1.7273 1.65%
2016-08-10 0 4.250 4.230 4.250 4.220 4.250 8,277,000 35,094,525 4.2400 1.697 1.689 1.697 1.685 1.697 20,726,179 1.6932 0.24%
2016-08-09 0 4.240 4.230 4.240 4.190 4.240 8,073,003 33,980,082 4.2091 1.693 1.689 1.693 1.673 1.693 20,215,357 1.6809 0.95%
2016-08-08 0 4.200 4.190 4.200 4.160 4.210 9,551,946 39,878,742 4.1749 1.677 1.673 1.677 1.661 1.681 23,918,732 1.6673 0.72%
2016-08-05 0 4.170 4.170 4.180 4.140 4.180 7,261,000 30,212,974 4.1610 1.665 1.665 1.669 1.653 1.669 18,182,045 1.6617 0.72%
2016-08-04 0 4.140 4.130 4.140 4.100 4.140 5,957,200 24,604,063 4.1301 1.653 1.649 1.653 1.637 1.653 14,917,240 1.6494 0.73%
2016-08-03 0 4.110 4.080 4.110 4.060 4.120 9,100,458 37,205,283 4.0883 1.641 1.629 1.641 1.621 1.645 22,788,175 1.6327 -0.96%
2016-08-01 0 4.150 4.140 4.150 4.080 4.160 11,355,936 46,903,575 4.1303 1.657 1.653 1.657 1.629 1.661 28,436,048 1.6494 1.97%
2016-07-29 0 4.070 4.070 4.090 4.070 4.150 5,979,357 24,590,645 4.1126 1.625 1.625 1.633 1.625 1.657 14,972,723 1.6424 -1.45%
2016-07-28 0 4.130 4.130 4.160 4.110 4.170 6,709,000 27,784,389 4.1414 1.649 1.649 1.661 1.641 1.665 16,799,799 1.6539 -0.72%
2016-07-27 0 4.160 4.130 4.160 4.100 4.170 6,600,000 27,320,315 4.1394 1.661 1.649 1.661 1.637 1.665 16,526,856 1.6531 -0.48%
2016-07-26 0 4.180 4.160 4.180 4.090 4.200 7,294,000 30,382,145 4.1654 1.669 1.661 1.669 1.633 1.677 18,264,680 1.6634 0.97%
2016-07-25 0 4.140 4.120 4.140 4.080 4.140 8,200,699 33,667,013 4.1054 1.653 1.645 1.653 1.629 1.653 20,535,117 1.6395 1.22%
2016-07-22 0 4.090 4.090 4.100 4.050 4.130 9,638,756 39,417,226 4.0895 1.633 1.633 1.637 1.617 1.649 24,136,111 1.6331 -1.45%
2016-07-21 0 4.150 4.140 4.150 4.110 4.170 6,283,039 26,050,838 4.1462 1.657 1.653 1.657 1.641 1.665 15,733,163 1.6558 0.73%
2016-07-20 0 4.120 4.100 4.130 4.090 4.150 7,704,813 31,739,245 4.1194 1.645 1.637 1.649 1.633 1.657 19,293,384 1.6451 -0.24%
2016-07-19 0 4.130 4.120 4.150 4.060 4.150 8,828,000 36,230,940 4.1041 1.649 1.645 1.657 1.621 1.657 22,105,922 1.6390 0.73%
2016-07-18 0 4.100 4.090 4.100 4.060 4.120 3,500,803 14,306,048 4.0865 1.637 1.633 1.637 1.621 1.645 8,766,252 1.6319 0.49%
2016-07-15 0 4.080 4.080 4.090 4.040 4.100 9,479,122 38,448,326 4.0561 1.629 1.629 1.633 1.613 1.637 23,736,376 1.6198 0.49%
2016-07-14 0 4.060 4.050 4.060 3.970 4.060 7,426,835 29,787,918 4.0108 1.621 1.617 1.621 1.585 1.621 18,597,308 1.6017 1.25%
2016-07-13 0 4.010 4.000 4.010 3.940 4.020 8,810,596 35,255,922 4.0015 1.601 1.597 1.601 1.573 1.605 22,062,341 1.5980 1.26%
2016-07-12 0 3.960 3.950 3.960 3.930 3.970 7,558,531 29,849,338 3.9491 1.581 1.577 1.581 1.569 1.585 18,927,084 1.5771 0.51%
2016-07-11 0 3.940 3.920 3.930 3.870 3.950 7,456,916 29,307,802 3.9303 1.573 1.565 1.569 1.545 1.577 18,672,633 1.5696 2.34%
2016-07-08 0 3.850 3.850 3.870 3.830 3.870 4,048,656 15,587,849 3.8501 1.537 1.537 1.545 1.530 1.545 10,138,114 1.5375 -0.77%
2016-07-07 0 3.880 3.880 3.890 3.850 3.890 3,878,000 15,004,197 3.8691 1.549 1.549 1.553 1.537 1.553 9,710,780 1.5451 0.78%
2016-07-06 0 3.850 3.840 3.860 3.820 3.880 4,238,000 16,269,631 3.8390 1.537 1.534 1.541 1.526 1.549 10,612,245 1.5331 -0.77%
2016-07-05 0 3.880 3.880 3.900 3.880 3.940 11,064,000 43,307,473 3.9143 1.549 1.549 1.557 1.549 1.573 27,705,020 1.5632 -1.52%
2016-07-04 0 3.940 3.930 3.950 3.920 3.980 11,808,000 46,679,916 3.9532 1.573 1.569 1.577 1.565 1.589 29,568,047 1.5787 0.51%
2016-06-30 0 3.920 3.910 3.930 3.860 3.930 8,449,701 33,074,045 3.9142 1.565 1.561 1.569 1.541 1.569 21,158,635 1.5631 1.29%
2016-06-29 0 3.870 3.850 3.870 3.810 3.870 8,369,400 32,123,694 3.8382 1.545 1.537 1.545 1.522 1.545 20,957,555 1.5328 1.84%
2016-06-28 0 3.800 3.800 3.820 3.750 3.830 7,900,000 29,910,267 3.7861 1.518 1.518 1.526 1.498 1.530 19,782,145 1.5120 -0.26%
2016-06-27 0 3.810 3.810 3.830 3.710 3.840 3,723,000 14,121,790 3.7931 1.522 1.522 1.530 1.482 1.534 9,322,649 1.5148 1.33%
2016-06-24 0 3.760 3.750 3.760 3.680 3.840 14,293,000 53,549,656 3.7466 1.502 1.498 1.502 1.470 1.534 35,790,659 1.4962 -1.83%
2016-06-23 0 3.830 3.820 3.830 3.800 3.850 6,064,012 23,183,780 3.8232 1.530 1.526 1.530 1.518 1.537 15,184,705 1.5268 -0.26%
2016-06-22 0 3.840 3.830 3.850 3.720 3.860 14,576,000 55,436,969 3.8033 1.534 1.530 1.537 1.486 1.541 36,499,310 1.5188 3.67%
2016-06-21 0 3.940 3.930 3.940 3.920 3.950 20,945,110 82,447,507 3.9364 1.479 1.476 1.479 1.472 1.483 55,786,874 1.4779 0.51%
2016-06-20 0 3.920 3.910 3.920 3.850 3.930 11,398,122 44,416,848 3.8969 1.472 1.468 1.472 1.445 1.476 30,358,666 1.4631 1.82%
2016-06-17 0 3.850 3.850 3.860 3.840 3.880 9,873,856 38,123,632 3.8611 1.445 1.445 1.449 1.442 1.457 26,298,815 1.4496 0.52%
2016-06-16 0 3.830 3.820 3.840 3.800 3.880 10,332,180 39,563,113 3.8291 1.438 1.434 1.442 1.427 1.457 27,519,551 1.4376 -1.54%
2016-06-15 0 3.890 3.880 3.900 3.820 3.910 11,114,000 43,016,318 3.8705 1.460 1.457 1.464 1.434 1.468 29,601,913 1.4532 0.78%
2016-06-14 0 3.860 3.840 3.860 3.820 3.880 6,030,045 23,248,703 3.8555 1.449 1.442 1.449 1.434 1.457 16,060,902 1.4475 0.00%
2016-06-13 0 3.860 3.840 3.860 3.820 3.910 9,369,000 36,127,390 3.8561 1.449 1.442 1.449 1.434 1.468 24,954,141 1.4478 -2.03%
2016-06-10 0 3.940 3.940 3.950 3.930 4.060 7,049,000 27,950,605 3.9652 1.479 1.479 1.483 1.476 1.524 18,774,868 1.4887 -2.72%
2016-06-08 0 4.050 4.050 4.070 4.030 4.090 6,132,000 24,902,839 4.0611 1.521 1.521 1.528 1.513 1.536 16,332,457 1.5247 -0.49%
2016-06-07 0 4.070 4.060 4.080 3.980 4.100 7,621,000 30,878,266 4.0517 1.528 1.524 1.532 1.494 1.539 20,298,378 1.5212 2.01%
2016-06-06 0 3.990 3.970 3.990 3.940 3.990 6,705,000 26,576,058 3.9636 1.498 1.491 1.498 1.479 1.498 17,858,631 1.4881 1.01%
2016-06-03 0 3.950 3.940 3.970 3.930 3.970 8,814,000 34,813,810 3.9498 1.483 1.479 1.491 1.476 1.491 23,475,910 1.4830 0.25%
2016-06-02 0 3.940 3.940 3.950 3.910 3.970 5,939,696 23,400,831 3.9397 1.479 1.479 1.483 1.468 1.491 15,820,259 1.4792 0.77%
2016-06-01 0 3.910 3.900 3.910 3.890 3.970 16,509,200 64,867,931 3.9292 1.468 1.464 1.468 1.460 1.491 43,971,918 1.4752 -1.76%
2016-05-31 0 3.980 4.000 4.010 3.930 4.010 26,248,328 104,198,020 3.9697 1.494 1.502 1.506 1.476 1.506 69,911,888 1.4904 0.76%
2016-05-30 0 3.950 3.950 3.960 3.890 4.000 11,956,787 47,270,820 3.9535 1.483 1.483 1.487 1.460 1.502 31,846,659 1.4843 1.54%
2016-05-27 0 3.890 3.880 3.900 3.820 3.900 14,733,764 57,057,758 3.8726 1.460 1.457 1.464 1.434 1.464 39,243,081 1.4540 1.83%
2016-05-26 0 3.820 3.820 3.830 3.800 3.860 4,909,263 18,774,100 3.8242 1.434 1.434 1.438 1.427 1.449 13,075,722 1.4358 -0.26%
2016-05-25 0 3.830 3.810 3.820 3.760 3.850 16,981,320 64,743,066 3.8126 1.438 1.430 1.434 1.412 1.445 45,229,400 1.4314 2.13%
2016-05-24 0 3.750 3.750 3.760 3.730 3.810 11,672,720 43,834,704 3.7553 1.408 1.408 1.412 1.400 1.430 31,090,052 1.4099 -1.57%
2016-05-23 0 3.810 3.800 3.810 3.700 3.830 6,206,725 23,629,781 3.8071 1.430 1.427 1.430 1.389 1.438 16,531,486 1.4294 2.42%
2016-05-20 0 3.720 3.710 3.720 3.710 3.770 10,994,655 41,150,436 3.7428 1.397 1.393 1.397 1.393 1.415 29,284,040 1.4052 -0.27%
2016-05-19 0 3.730 3.720 3.730 3.720 3.780 6,548,000 24,548,790 3.7491 1.400 1.397 1.400 1.397 1.419 17,440,465 1.4076 -0.80%
2016-05-18 0 3.760 3.740 3.760 3.720 3.770 8,159,088 30,606,778 3.7512 1.412 1.404 1.412 1.397 1.415 21,731,565 1.4084 -1.05%
2016-05-17 0 3.800 3.790 3.810 3.700 3.820 7,154,914 26,890,568 3.7583 1.427 1.423 1.430 1.389 1.434 19,056,968 1.4111 2.43%
2016-05-16 0 3.710 3.710 3.720 3.700 3.770 8,531,951 31,816,103 3.7291 1.393 1.393 1.397 1.389 1.415 22,724,678 1.4001 -0.27%
2016-05-13 0 3.720 3.710 3.730 3.700 3.790 12,315,000 46,070,050 3.7410 1.397 1.393 1.400 1.389 1.423 32,800,752 1.4045 -2.11%
2016-05-12 0 3.800 3.790 3.800 3.760 3.810 9,968,060 37,854,554 3.7976 1.427 1.423 1.427 1.412 1.430 26,549,725 1.4258 0.26%
2016-05-11 0 3.790 3.770 3.800 3.770 3.890 16,653,518 63,642,446 3.8216 1.423 1.415 1.427 1.415 1.460 44,356,306 1.4348 -1.56%
2016-05-10 0 3.850 3.850 3.860 3.840 3.920 19,208,575 74,380,310 3.8722 1.445 1.445 1.449 1.442 1.472 51,161,649 1.4538 -1.79%
2016-05-09 0 3.920 3.900 3.920 3.900 3.970 6,817,999 26,756,716 3.9244 1.472 1.464 1.472 1.464 1.491 18,159,602 1.4734 -0.51%
2016-05-06 0 3.940 3.940 3.950 3.930 4.020 8,823,850 34,930,580 3.9587 1.479 1.479 1.483 1.476 1.509 23,502,145 1.4863 -1.75%
2016-05-05 0 4.010 4.000 4.010 3.990 4.030 7,282,000 29,213,326 4.0117 1.506 1.502 1.506 1.498 1.513 19,395,459 1.5062 -0.50%
2016-05-04 0 4.030 4.010 4.030 3.990 4.050 10,531,212 42,227,696 4.0098 1.513 1.506 1.513 1.498 1.521 28,049,669 1.5055 0.25%
2016-05-03 0 4.020 4.000 4.020 4.000 4.100 12,713,000 51,163,970 4.0245 1.509 1.502 1.509 1.502 1.539 33,860,817 1.5110 -1.71%
2016-04-29 0 4.090 4.070 4.100 4.060 4.190 18,889,000 77,822,970 4.1200 1.536 1.528 1.539 1.524 1.573 50,310,467 1.5469 -0.49%
2016-04-28 0 4.110 4.090 4.100 4.090 4.150 6,176,000 25,407,205 4.1139 1.543 1.536 1.539 1.536 1.558 16,449,650 1.5445 0.00%
2016-04-27 0 4.110 4.090 4.120 4.040 4.120 4,622,390 18,891,059 4.0869 1.543 1.536 1.547 1.517 1.547 12,311,642 1.5344 -0.24%
2016-04-26 0 4.120 4.100 4.120 4.020 4.120 6,893,798 28,065,229 4.0711 1.547 1.539 1.547 1.509 1.547 18,361,491 1.5285 1.23%
2016-04-25 0 4.070 4.070 4.080 4.060 4.140 8,054,000 32,996,150 4.0969 1.528 1.528 1.532 1.524 1.554 21,451,665 1.5382 -0.97%
2016-04-22 0 4.110 4.110 4.120 4.100 4.150 7,765,575 32,015,281 4.1227 1.543 1.543 1.547 1.539 1.558 20,683,451 1.5479 -0.72%
2016-04-21 0 4.140 4.130 4.170 4.080 4.180 15,384,802 63,722,873 4.1419 1.554 1.551 1.566 1.532 1.569 40,977,107 1.5551 0.73%
2016-04-20 0 4.110 4.100 4.110 4.060 4.160 5,863,217 24,061,567 4.1038 1.543 1.539 1.543 1.524 1.562 15,616,559 1.5408 -0.72%
2016-04-19 0 4.140 4.130 4.150 4.110 4.160 10,610,490 43,884,529 4.1360 1.554 1.551 1.558 1.543 1.562 28,260,824 1.5528 0.98%
2016-04-18 0 4.100 4.080 4.100 4.060 4.140 6,862,558 28,096,702 4.0942 1.539 1.532 1.539 1.524 1.554 18,278,284 1.5372 -1.68%
2016-04-15 0 4.170 4.150 4.170 4.140 4.200 5,571,938 23,176,895 4.1596 1.566 1.558 1.566 1.554 1.577 14,840,744 1.5617 0.00%
2016-04-14 0 4.170 4.170 4.180 4.150 4.240 21,636,398 90,702,989 4.1921 1.566 1.566 1.569 1.558 1.592 57,628,106 1.5739 1.21%
2016-04-13 0 4.120 4.100 4.120 4.050 4.120 32,493,500 133,127,135 4.0970 1.547 1.539 1.547 1.521 1.547 86,545,776 1.5382 1.73%
2016-04-12 0 4.050 4.040 4.050 4.030 4.090 5,776,451 23,471,128 4.0632 1.521 1.517 1.521 1.513 1.536 15,385,460 1.5255 0.00%
2016-04-11 0 4.050 4.040 4.060 3.940 4.060 5,056,920 20,264,455 4.0073 1.521 1.517 1.524 1.479 1.524 13,469,004 1.5045 2.27%
2016-04-08 0 3.960 3.960 3.990 3.840 3.990 12,219,000 47,887,774 3.9191 1.487 1.487 1.498 1.442 1.498 32,545,058 1.4714 0.25%
2016-04-07 0 3.950 3.940 3.960 3.930 4.040 12,227,059 48,493,494 3.9661 1.483 1.479 1.487 1.476 1.517 32,566,523 1.4891 -1.00%
2016-04-06 0 3.990 3.970 3.990 3.920 4.000 7,398,000 29,359,065 3.9685 1.498 1.491 1.498 1.472 1.502 19,704,422 1.4900 0.76%
2016-04-05 0 3.960 3.950 3.980 3.940 4.100 16,918,313 67,239,440 3.9744 1.487 1.483 1.494 1.479 1.539 45,061,582 1.4922 -2.22%
2016-04-01 0 4.050 4.050 4.070 3.980 4.110 15,179,494 61,312,671 4.0392 1.521 1.521 1.528 1.494 1.543 40,430,273 1.5165 -1.22%
2016-03-31 0 4.100 4.070 4.100 4.030 4.120 15,358,000 62,794,370 4.0887 1.539 1.528 1.539 1.513 1.547 40,905,721 1.5351 0.49%
2016-03-30 0 4.080 4.080 4.100 3.970 4.100 12,250,043 49,503,133 4.0411 1.532 1.532 1.539 1.491 1.539 32,627,740 1.5172 2.77%
2016-03-29 0 3.970 3.960 3.970 3.940 4.020 6,263,000 24,863,095 3.9698 1.491 1.487 1.491 1.479 1.509 16,681,373 1.4905 -0.25%
2016-03-24 0 3.980 3.970 3.980 3.970 4.080 17,717,076 71,048,422 4.0102 1.494 1.491 1.494 1.491 1.532 47,189,071 1.5056 -1.97%
2016-03-23 0 4.060 4.040 4.060 4.030 4.130 9,286,000 37,809,281 4.0716 1.524 1.517 1.524 1.513 1.551 24,733,072 1.5287 -0.98%
2016-03-22 0 4.100 4.090 4.110 4.080 4.160 13,822,000 56,769,715 4.1072 1.539 1.536 1.543 1.532 1.562 36,814,616 1.5420 -0.49%
2016-03-21 0 4.120 4.110 4.120 4.060 4.150 18,910,000 77,933,951 4.1213 1.547 1.543 1.547 1.524 1.558 50,366,400 1.5473 1.73%
2016-03-18 0 4.050 4.040 4.050 4.000 4.080 19,982,011 80,924,264 4.0499 1.521 1.517 1.521 1.502 1.532 53,221,680 1.5205 1.25%
2016-03-17 0 4.000 4.000 4.010 3.900 4.020 19,031,745 75,957,315 3.9911 1.502 1.502 1.506 1.464 1.509 50,690,666 1.4984 1.01%
2016-03-16 0 3.960 3.950 3.960 3.920 4.020 10,869,090 43,029,973 3.9589 1.487 1.483 1.487 1.472 1.509 28,949,600 1.4864 -1.74%
2016-03-15 0 4.030 4.000 4.040 3.970 4.040 9,415,906 37,721,003 4.0061 1.513 1.502 1.517 1.491 1.517 25,079,074 1.5041 0.00%
2016-03-14 0 4.030 4.010 4.030 3.960 4.040 11,709,011 47,124,854 4.0247 1.513 1.506 1.513 1.487 1.517 31,186,713 1.5111 1.00%
2016-03-11 0 3.990 3.970 3.990 3.930 4.010 20,790,904 82,603,495 3.9731 1.498 1.491 1.498 1.476 1.506 55,376,150 1.4917 1.01%
2016-03-10 0 3.950 3.940 3.970 3.920 4.010 9,028,587 35,884,458 3.9745 1.483 1.479 1.491 1.472 1.506 24,047,458 1.4922 -0.25%
2016-03-09 0 3.960 3.950 3.960 3.880 3.960 14,959,202 58,614,615 3.9183 1.487 1.483 1.487 1.457 1.487 39,843,530 1.4711 0.00%
2016-03-08 0 3.960 3.950 3.960 3.900 3.970 15,330,262 60,473,793 3.9447 1.487 1.483 1.487 1.464 1.491 40,831,841 1.4810 -1.00%
2016-03-07 0 4.000 3.990 4.020 3.980 4.080 11,899,795 47,797,236 4.0166 1.502 1.498 1.509 1.494 1.532 31,694,862 1.5080 2.04%
2016-03-04 0 3.920 3.930 3.940 3.810 3.950 23,844,000 92,388,058 3.8747 1.472 1.476 1.479 1.430 1.483 63,508,009 1.4547 2.62%
2016-03-03 0 3.820 3.810 3.820 3.770 3.840 8,086,000 30,793,070 3.8082 1.434 1.430 1.434 1.415 1.442 21,536,896 1.4298 1.06%
2016-03-02 0 3.780 3.780 3.800 3.650 3.800 21,187,225 79,293,807 3.7425 1.419 1.419 1.427 1.370 1.427 56,431,743 1.4051 4.71%
2016-03-01 0 3.610 3.610 3.620 3.560 3.670 20,853,500 74,891,030 3.5913 1.355 1.355 1.359 1.337 1.378 55,542,873 1.3483 -0.82%
2016-02-29 0 3.640 3.650 3.660 3.620 3.740 7,770,000 28,353,945 3.6492 1.367 1.370 1.374 1.359 1.404 20,695,237 1.3701 -1.62%
2016-02-26 0 3.700 3.700 3.710 3.670 3.730 5,677,941 21,027,148 3.7033 1.389 1.389 1.393 1.378 1.400 15,123,080 1.3904 1.93%
2016-02-25 0 3.630 3.630 3.640 3.620 3.810 8,393,724 30,985,917 3.6916 1.363 1.363 1.367 1.359 1.430 22,356,513 1.3860 -3.71%
2016-02-24 0 3.770 3.750 3.770 3.720 3.830 5,773,000 21,743,972 3.7665 1.415 1.408 1.415 1.397 1.438 15,376,268 1.4141 -1.05%
2016-02-23 0 3.810 3.800 3.810 3.780 3.850 3,549,000 13,528,325 3.8119 1.430 1.427 1.430 1.419 1.445 9,452,689 1.4312 -0.26%
2016-02-22 0 3.820 3.810 3.830 3.760 3.830 5,163,000 19,610,065 3.7982 1.434 1.430 1.438 1.412 1.438 13,751,545 1.4260 1.06%
2016-02-19 0 3.780 3.750 3.780 3.740 3.800 7,211,754 27,196,364 3.7711 1.419 1.408 1.419 1.404 1.427 19,208,360 1.4159 1.07%
2016-02-18 0 3.740 3.730 3.760 3.720 3.810 12,381,000 46,571,139 3.7615 1.404 1.400 1.412 1.397 1.430 32,976,542 1.4123 1.36%
2016-02-17 0 3.690 3.680 3.720 3.660 3.770 15,949,521 59,232,346 3.7137 1.385 1.382 1.397 1.374 1.415 42,481,225 1.3943 -1.07%
2016-02-16 0 3.730 3.730 3.760 3.690 3.770 8,866,790 33,247,355 3.7496 1.400 1.400 1.412 1.385 1.415 23,616,515 1.4078 1.08%
2016-02-15 0 3.690 3.680 3.700 3.530 3.730 16,520,000 59,756,330 3.6172 1.385 1.382 1.389 1.325 1.400 44,000,684 1.3581 6.34%
2016-02-12 0 3.470 3.460 3.470 3.440 3.610 12,635,800 44,326,996 3.5080 1.303 1.299 1.303 1.292 1.355 33,655,196 1.3171 -1.14%
2016-02-11 0 3.510 3.500 3.520 3.500 3.630 8,815,490 31,156,874 3.5343 1.318 1.314 1.322 1.314 1.363 23,479,878 1.3270 -4.62%
2016-02-05 0 3.680 3.670 3.680 3.580 3.710 4,707,500 17,314,080 3.6780 1.382 1.378 1.382 1.344 1.393 12,538,330 1.3809 1.38%
2016-02-04 0 3.630 3.620 3.630 3.620 3.690 8,496,495 30,985,914 3.6469 1.363 1.359 1.363 1.359 1.385 22,630,242 1.3692 0.00%
2016-02-03 0 3.630 3.620 3.630 3.610 3.680 16,098,168 58,463,971 3.6317 1.363 1.359 1.363 1.355 1.382 42,877,143 1.3635 -2.16%
2016-02-02 0 3.710 3.710 3.720 3.700 3.790 13,109,967 49,008,258 3.7382 1.393 1.393 1.397 1.389 1.423 34,918,130 1.4035 -2.11%
2016-02-01 0 3.790 3.750 3.790 3.750 3.910 15,844,184 60,139,732 3.7957 1.423 1.408 1.423 1.408 1.468 42,200,662 1.4251 -3.81%
2016-01-29 0 3.940 3.900 3.950 3.710 3.950 12,834,000 49,895,950 3.8878 1.479 1.464 1.483 1.393 1.483 34,183,098 1.4597 5.07%
2016-01-28 0 3.750 3.730 3.760 3.660 3.760 5,105,000 19,033,960 3.7285 1.408 1.400 1.412 1.374 1.412 13,597,064 1.3999 0.81%
2016-01-27 0 3.720 3.700 3.730 3.640 3.730 7,962,000 29,432,538 3.6966 1.397 1.389 1.400 1.367 1.400 21,206,625 1.3879 3.05%
2016-01-26 0 3.610 3.610 3.620 3.600 3.830 20,521,099 75,537,782 3.6810 1.355 1.355 1.359 1.352 1.438 54,657,530 1.3820 -5.50%
2016-01-25 0 3.820 3.810 3.820 3.780 3.890 5,728,400 21,974,804 3.8361 1.434 1.430 1.434 1.419 1.460 15,257,477 1.4403 0.26%
2016-01-22 0 3.810 3.800 3.810 3.730 3.840 9,839,400 37,074,515 3.7680 1.430 1.427 1.430 1.400 1.442 26,207,042 1.4147 3.81%
2016-01-21 0 3.670 3.650 3.670 3.630 3.820 23,818,000 88,538,088 3.7173 1.378 1.370 1.378 1.363 1.434 63,438,758 1.3956 -1.87%
2016-01-20 0 3.740 3.740 3.760 3.740 3.890 10,850,698 41,184,890 3.7956 1.404 1.404 1.412 1.404 1.460 28,900,613 1.4251 -4.35%
2016-01-19 0 3.910 3.900 3.930 3.750 3.950 13,403,800 52,286,821 3.9009 1.468 1.464 1.476 1.408 1.483 35,700,749 1.4646 3.99%
2016-01-18 0 3.760 3.750 3.760 3.650 3.860 10,842,580 41,146,988 3.7949 1.412 1.408 1.412 1.370 1.449 28,878,991 1.4248 -0.27%
2016-01-15 0 3.770 3.760 3.800 3.760 3.960 36,779,130 141,413,727 3.8449 1.415 1.412 1.427 1.412 1.487 97,960,464 1.4436 -3.58%
2016-01-14 0 3.910 3.910 3.920 3.880 3.960 18,283,606 72,025,480 3.9393 1.468 1.468 1.472 1.457 1.487 48,698,013 1.4790 -1.76%
2016-01-13 0 3.980 3.980 3.990 3.980 4.040 17,355,346 69,519,826 4.0057 1.494 1.494 1.498 1.494 1.517 46,225,611 1.5039 0.51%
2016-01-12 0 3.960 3.950 3.960 3.950 4.050 14,787,160 59,059,444 3.9940 1.487 1.483 1.487 1.483 1.521 39,385,300 1.4995 -0.75%
2016-01-11 0 3.990 3.980 3.990 3.980 4.120 21,424,680 86,690,294 4.0463 1.498 1.494 1.498 1.494 1.547 57,064,199 1.5192 -5.23%
2016-01-08 0 4.210 4.200 4.210 4.190 4.260 15,047,098 63,662,542 4.2309 1.581 1.577 1.581 1.573 1.599 40,077,639 1.5885 0.48%
2016-01-07 0 4.190 4.180 4.200 4.180 4.410 23,031,727 98,440,903 4.2741 1.573 1.569 1.577 1.569 1.656 61,344,536 1.6047 -4.34%
2016-01-06 0 4.380 4.390 4.400 4.370 4.570 28,017,035 123,734,697 4.4164 1.644 1.648 1.652 1.641 1.716 74,622,803 1.6581 -3.74%
2016-01-05 0 4.550 4.550 4.560 4.520 4.680 6,603,982 30,220,696 4.5761 1.708 1.708 1.712 1.697 1.757 17,589,572 1.7181 -0.66%
2016-01-04 0 4.580 4.570 4.590 4.530 4.700 5,120,560 23,566,979 4.6024 1.720 1.716 1.723 1.701 1.765 13,638,507 1.7280 -2.35%
2015-12-31 0 4.690 4.680 4.700 4.680 4.730 970,000 4,556,810 4.6977 1.761 1.757 1.765 1.757 1.776 2,583,575 1.7638 0.43%
2015-12-30 0 4.670 4.650 4.680 4.630 4.790 7,038,864 32,913,653 4.6760 1.753 1.746 1.757 1.738 1.798 18,747,871 1.7556 -2.30%
2015-12-29 0 4.780 4.770 4.790 4.740 4.830 6,210,700 29,711,661 4.7839 1.795 1.791 1.798 1.780 1.813 16,542,073 1.7961 0.84%
2015-12-28 0 4.740 4.740 4.770 4.740 4.880 7,345,000 35,140,860 4.7843 1.780 1.780 1.791 1.780 1.832 19,563,258 1.7963 -2.67%
2015-12-24 0 4.870 4.860 4.880 4.860 4.940 2,512,750 12,284,385 4.8888 1.828 1.825 1.832 1.825 1.855 6,692,659 1.8355 -0.41%
2015-12-23 0 4.890 4.890 4.910 4.810 4.920 6,760,821 33,015,724 4.8834 1.836 1.836 1.843 1.806 1.847 18,007,309 1.8335 0.82%
2015-12-22 0 4.850 4.850 4.870 4.770 4.870 6,373,551 30,780,086 4.8293 1.821 1.821 1.828 1.791 1.828 16,975,823 1.8132 0.62%
2015-12-21 0 4.820 4.810 4.840 4.650 4.850 8,025,166 38,428,301 4.7885 1.810 1.806 1.817 1.746 1.821 21,374,866 1.7978 2.55%
2015-12-18 0 4.700 4.690 4.710 4.600 4.760 10,793,790 50,695,765 4.6968 1.765 1.761 1.768 1.727 1.787 28,749,040 1.7634 1.29%
2015-12-17 0 4.640 4.630 4.660 4.590 4.750 9,636,000 44,880,516 4.6576 1.742 1.738 1.750 1.723 1.783 25,665,290 1.7487 0.87%
2015-12-16 0 4.600 4.590 4.610 4.420 4.610 17,506,649 78,429,245 4.4800 1.727 1.723 1.731 1.659 1.731 46,628,603 1.6820 5.26%
2015-12-15 0 4.370 4.370 4.390 4.340 4.410 13,372,872 58,428,298 4.3692 1.641 1.641 1.648 1.629 1.656 35,618,373 1.6404 0.46%
2015-12-14 0 4.350 4.340 4.370 4.270 4.370 21,256,290 92,315,263 4.3430 1.633 1.629 1.641 1.603 1.641 56,615,696 1.6306 -0.91%
2015-12-11 0 4.390 4.400 4.410 4.380 4.570 6,688,063 29,586,463 4.4238 1.648 1.652 1.656 1.644 1.716 17,813,520 1.6609 -2.44%
2015-12-10 0 4.500 4.490 4.500 4.450 4.550 7,969,234 35,958,695 4.5122 1.690 1.686 1.690 1.671 1.708 21,225,893 1.6941 0.67%
2015-12-09 0 4.470 4.460 4.470 4.450 4.550 11,409,000 51,291,100 4.4957 1.678 1.675 1.678 1.671 1.708 30,387,639 1.6879 -2.40%
2015-12-08 0 4.580 4.570 4.590 4.510 4.630 6,110,586 27,895,347 4.5651 1.720 1.716 1.723 1.693 1.738 16,275,421 1.7140 -1.08%
2015-12-07 0 4.630 4.620 4.630 4.580 4.650 5,471,596 25,270,711 4.6185 1.738 1.735 1.738 1.720 1.746 14,573,485 1.7340 0.65%
2015-12-04 0 4.600 4.600 4.610 4.520 4.630 5,828,728 26,628,470 4.5685 1.727 1.727 1.731 1.697 1.738 15,524,698 1.7152 -0.65%
2015-12-03 0 4.630 4.600 4.630 4.580 4.650 5,278,403 24,328,060 4.6090 1.738 1.727 1.738 1.720 1.746 14,058,919 1.7304 -0.22%
2015-12-02 0 4.640 4.640 4.650 4.570 4.680 4,005,760 18,605,332 4.6446 1.742 1.742 1.746 1.716 1.757 10,669,260 1.7438 0.65%
2015-12-01 0 4.610 4.580 4.610 4.550 4.630 10,877,199 49,903,267 4.5879 1.731 1.720 1.731 1.708 1.738 28,971,198 1.7225 0.88%
2015-11-30 0 4.570 4.540 4.550 4.510 4.650 17,953,076 82,234,766 4.5805 1.716 1.705 1.708 1.693 1.746 47,817,653 1.7198 -0.65%
2015-11-27 0 4.600 4.590 4.600 4.570 4.740 10,955,990 50,728,561 4.6302 1.727 1.723 1.727 1.716 1.780 29,181,056 1.7384 -2.75%
2015-11-26 0 4.730 4.720 4.740 4.670 4.780 10,548,261 49,749,745 4.7164 1.776 1.772 1.780 1.753 1.795 28,095,079 1.7708 0.42%
2015-11-25 0 4.710 4.700 4.720 4.670 4.750 4,408,650 20,734,250 4.7031 1.768 1.765 1.772 1.753 1.783 11,742,350 1.7658 -0.63%
2015-11-24 0 4.740 4.740 4.760 4.690 4.850 12,966,956 61,445,449 4.7386 1.780 1.780 1.787 1.761 1.821 34,537,223 1.7791 -1.66%
2015-11-23 0 4.820 4.800 4.820 4.790 4.880 5,793,252 28,009,282 4.8348 1.810 1.802 1.810 1.798 1.832 15,430,209 1.8152 -0.62%
2015-11-20 0 4.850 4.840 4.870 4.800 4.870 3,657,270 17,728,810 4.8476 1.821 1.817 1.828 1.802 1.828 9,741,064 1.8200 0.41%
2015-11-19 0 4.830 4.820 4.830 4.820 4.890 6,149,000 29,830,337 4.8513 1.813 1.810 1.813 1.810 1.836 16,377,736 1.8214 0.62%
2015-11-18 0 4.800 4.800 4.810 4.720 4.860 6,624,273 31,791,845 4.7993 1.802 1.802 1.806 1.772 1.825 17,643,616 1.8019 0.84%
2015-11-17 0 4.760 4.740 4.770 4.710 4.820 12,568,000 59,801,992 4.7583 1.787 1.780 1.791 1.768 1.810 33,474,612 1.7865 2.15%
2015-11-16 0 4.660 4.650 4.660 4.640 4.710 8,773,000 41,031,623 4.6770 1.750 1.746 1.750 1.742 1.768 23,366,707 1.7560 -1.48%
2015-11-13 0 4.730 4.710 4.740 4.710 4.980 13,072,861 62,314,347 4.7667 1.776 1.768 1.780 1.768 1.870 34,819,299 1.7896 -3.86%
2015-11-12 0 4.920 4.920 4.940 4.720 4.980 9,481,000 46,096,100 4.8619 1.847 1.847 1.855 1.772 1.870 25,252,451 1.8254 1.23%
2015-11-11 0 4.860 4.840 4.860 4.830 4.980 8,497,000 41,410,365 4.8735 1.825 1.817 1.825 1.813 1.870 22,631,587 1.8298 -1.82%
2015-11-10 0 4.950 4.940 4.960 4.920 5.100 13,259,000 66,250,786 4.9967 1.858 1.855 1.862 1.847 1.915 35,315,077 1.8760 -3.51%
2015-11-09 0 5.130 5.100 5.140 5.000 5.180 10,163,000 52,060,537 5.1226 1.926 1.915 1.930 1.877 1.945 27,068,944 1.9233 1.58%
2015-11-06 0 5.050 5.030 5.070 5.020 5.110 14,360,000 72,443,686 5.0448 1.896 1.889 1.904 1.885 1.919 38,247,568 1.8941 -0.20%
2015-11-05 0 5.060 5.060 5.070 4.960 5.120 8,384,944 42,452,987 5.0630 1.900 1.900 1.904 1.862 1.922 22,333,128 1.9009 -0.78%
2015-11-04 0 5.100 5.060 5.100 4.980 5.140 10,227,857 51,891,763 5.0736 1.915 1.900 1.915 1.870 1.930 27,241,689 1.9049 1.59%
2015-11-03 0 5.020 5.010 5.020 4.980 5.060 11,028,123 55,270,413 5.0118 1.885 1.881 1.885 1.870 1.900 29,373,181 1.8817 1.41%
2015-11-02 0 4.950 4.920 4.960 4.880 5.070 12,095,971 60,074,581 4.9665 1.858 1.847 1.862 1.832 1.904 32,217,373 1.8647 1.23%
2015-10-30 0 4.890 4.850 4.860 4.750 4.920 9,826,730 47,846,517 4.8690 1.836 1.821 1.825 1.783 1.847 26,173,295 1.8281 3.38%
2015-10-29 0 4.730 4.740 4.750 4.710 4.870 10,550,565 50,445,329 4.7813 1.776 1.780 1.783 1.768 1.828 28,101,215 1.7951 -0.84%
2015-10-28 0 4.770 4.770 4.780 4.760 5.010 13,685,370 66,053,491 4.8266 1.791 1.791 1.795 1.787 1.881 36,450,705 1.8121 -5.17%
2015-10-27 0 5.030 5.000 5.030 4.930 5.080 9,728,000 48,582,291 4.9941 1.889 1.877 1.889 1.851 1.907 25,910,330 1.8750 0.20%
2015-10-26 0 5.020 4.990 5.020 4.960 5.110 6,175,000 30,975,495 5.0163 1.885 1.873 1.885 1.862 1.919 16,446,987 1.8834 0.00%
2015-10-23 0 5.020 5.010 5.020 4.990 5.070 6,989,863 35,119,858 5.0244 1.885 1.881 1.885 1.873 1.904 18,617,358 1.8864 0.80%
2015-10-22 0 4.980 4.960 4.990 4.880 5.030 6,739,000 33,360,425 4.9504 1.870 1.862 1.873 1.832 1.889 17,949,189 1.8586 0.40%
2015-10-20 0 4.960 4.940 4.970 4.880 4.980 6,659,156 32,813,790 4.9276 1.862 1.855 1.866 1.832 1.870 17,736,527 1.8501 -1.59%
2015-10-19 0 5.040 5.030 5.050 4.900 5.070 13,754,234 68,013,576 4.9449 1.892 1.889 1.896 1.840 1.904 36,634,122 1.8566 2.86%
2015-10-16 0 4.900 4.900 4.930 4.790 4.940 16,359,662 79,568,146 4.8637 1.840 1.840 1.851 1.798 1.855 43,573,627 1.8261 3.59%
2015-10-15 0 4.730 4.710 4.740 4.620 4.770 5,494,823 25,939,655 4.7207 1.776 1.768 1.780 1.735 1.791 14,635,349 1.7724 1.72%
2015-10-14 0 4.650 4.650 4.660 4.600 4.670 5,780,865 26,873,237 4.6487 1.746 1.746 1.750 1.727 1.753 15,397,216 1.7453 -0.43%
2015-10-13 0 4.670 4.650 4.660 4.590 4.760 11,237,000 52,113,845 4.6377 1.753 1.746 1.750 1.723 1.787 29,929,521 1.7412 -1.89%
2015-10-12 0 4.760 4.740 4.790 4.720 4.830 8,934,000 42,577,928 4.7658 1.787 1.780 1.798 1.772 1.813 23,795,527 1.7893 1.28%
2015-10-09 0 4.700 4.670 4.690 4.660 4.830 8,596,273 40,871,924 4.7546 1.765 1.753 1.761 1.750 1.813 22,895,998 1.7851 -0.42%
2015-10-08 0 4.720 4.720 4.730 4.650 4.840 11,505,900 54,128,902 4.7044 1.772 1.772 1.776 1.746 1.817 30,645,731 1.7663 -1.67%
2015-10-07 0 4.800 4.790 4.800 4.570 4.840 14,061,000 66,035,292 4.6963 1.802 1.798 1.802 1.716 1.817 37,451,187 1.7632 3.67%
2015-10-06 0 4.630 4.620 4.630 4.570 4.710 5,517,686 25,463,135 4.6148 1.738 1.735 1.738 1.716 1.768 14,696,244 1.7326 -0.43%
2015-10-05 0 4.650 4.620 4.650 4.490 4.660 8,945,456 41,101,630 4.5947 1.746 1.735 1.746 1.686 1.750 23,826,040 1.7251 4.03%
2015-10-02 0 4.470 4.470 4.480 4.390 4.540 9,732,604 43,698,292 4.4899 1.678 1.678 1.682 1.648 1.705 25,922,593 1.6857 2.29%
2015-09-30 0 4.370 4.360 4.400 4.340 4.480 16,822,075 74,022,712 4.4003 1.641 1.637 1.652 1.629 1.682 44,805,255 1.6521 2.10%
2015-09-29 0 4.280 4.290 4.310 4.240 4.400 14,334,030 61,507,367 4.2910 1.607 1.611 1.618 1.592 1.652 38,178,397 1.6111 -5.73%
2015-09-25 0 4.540 4.510 4.530 4.430 4.570 6,879,905 30,845,120 4.4834 1.705 1.693 1.701 1.663 1.716 18,324,487 1.6833 0.89%
2015-09-24 0 4.500 4.470 4.510 4.440 4.600 8,328,000 37,496,483 4.5025 1.690 1.678 1.693 1.667 1.727 22,181,459 1.6904 0.22%
2015-09-23 0 4.490 4.460 4.490 4.410 4.650 7,447,500 33,358,310 4.4791 1.686 1.675 1.686 1.656 1.746 19,836,265 1.6817 -1.97%
2015-09-22 0 4.580 4.570 4.600 4.570 4.690 4,676,000 21,659,240 4.6320 1.720 1.716 1.727 1.716 1.761 12,454,431 1.7391 0.00%
2015-09-21 0 4.580 4.550 4.600 4.510 4.690 7,376,894 33,716,832 4.5706 1.720 1.708 1.727 1.693 1.761 19,648,207 1.7160 -2.14%
2015-09-18 0 4.680 4.650 4.690 4.520 4.710 14,684,913 68,448,636 4.6612 1.757 1.746 1.761 1.697 1.768 39,112,967 1.7500 3.77%
2015-09-17 0 4.510 4.490 4.520 4.470 4.620 8,308,171 37,640,882 4.5306 1.693 1.686 1.697 1.678 1.735 22,128,644 1.7010 0.00%
2015-09-16 0 4.510 4.490 4.510 4.350 4.580 12,247,904 54,794,732 4.4738 1.693 1.686 1.693 1.633 1.720 32,622,043 1.6797 5.37%
2015-09-15 0 4.280 4.280 4.310 4.260 4.420 21,064,112 90,958,122 4.3182 1.607 1.607 1.618 1.599 1.659 56,103,834 1.6212 -3.60%
2015-09-14 0 4.440 4.440 4.450 4.330 4.640 19,711,641 89,080,435 4.5192 1.667 1.667 1.671 1.626 1.742 52,501,555 1.6967 -1.77%
2015-09-11 0 4.520 4.510 4.530 4.480 4.630 13,165,234 59,532,482 4.5219 1.697 1.693 1.701 1.682 1.738 35,065,333 1.6978 1.57%
2015-09-10 0 4.450 4.410 4.440 4.310 4.500 18,775,782 83,285,267 4.4358 1.671 1.656 1.667 1.618 1.690 50,008,913 1.6654 -0.22%
2015-09-09 0 4.460 4.450 4.470 4.330 4.500 10,025,879 44,558,424 4.4443 1.675 1.671 1.678 1.626 1.690 26,703,725 1.6686 3.72%
2015-09-08 0 4.300 4.270 4.290 4.100 4.310 8,642,000 36,387,220 4.2105 1.614 1.603 1.611 1.539 1.618 23,017,791 1.5808 5.13%
2015-09-07 0 4.090 4.080 4.100 4.080 4.280 8,245,400 34,365,682 4.1679 1.536 1.532 1.539 1.532 1.607 21,961,455 1.5648 -0.97%
2015-09-04 0 4.130 4.110 4.160 4.040 4.260 13,058,470 54,111,554 4.1438 1.551 1.543 1.562 1.517 1.599 34,780,969 1.5558 0.73%
2015-09-02 0 4.100 4.100 4.130 4.020 4.270 22,382,206 92,751,033 4.1440 1.539 1.539 1.551 1.509 1.603 59,614,550 1.5558 -3.07%
2015-09-01 0 4.230 4.190 4.240 4.180 4.490 24,333,718 103,920,468 4.2706 1.588 1.573 1.592 1.569 1.686 64,812,363 1.6034 -6.62%
2015-08-31 0 4.530 4.510 4.540 4.390 4.590 17,150,708 77,166,311 4.4993 1.701 1.693 1.705 1.648 1.723 45,680,562 1.6893 -0.22%
2015-08-28 0 4.540 4.550 4.560 4.500 4.830 14,856,638 68,494,116 4.6103 1.705 1.708 1.712 1.690 1.813 39,570,353 1.7309 -3.61%
2015-08-27 0 4.710 4.690 4.700 4.510 4.810 12,288,219 56,922,231 4.6323 1.768 1.761 1.765 1.693 1.806 32,729,421 1.7392 3.74%
2015-08-26 0 4.540 4.540 4.550 4.530 4.750 8,662,195 40,053,032 4.6239 1.705 1.705 1.708 1.701 1.783 23,071,580 1.7360 -1.94%
2015-08-25 0 4.630 4.600 4.640 4.380 4.740 16,838,607 77,828,753 4.6220 1.738 1.727 1.742 1.644 1.780 44,849,287 1.7353 1.76%
2015-08-24 0 4.550 4.550 4.570 4.380 4.750 17,867,744 81,042,455 4.5357 1.708 1.708 1.716 1.644 1.783 47,590,373 1.7029 -8.82%
2015-08-21 0 4.990 4.990 5.000 4.910 5.060 8,163,000 40,525,100 4.9645 1.873 1.873 1.877 1.843 1.900 21,741,984 1.8639 -2.54%
2015-08-20 0 5.120 5.090 5.120 5.020 5.210 6,448,834 32,913,940 5.1039 1.922 1.911 1.922 1.885 1.956 17,176,338 1.9162 -3.21%
2015-08-19 0 5.290 5.270 5.290 5.200 5.370 4,980,561 26,280,371 5.2766 1.986 1.979 1.986 1.952 2.016 13,265,623 1.9811 0.00%
2015-08-18 0 5.290 5.280 5.340 5.290 5.490 5,663,738 30,329,413 5.3550 1.986 1.982 2.005 1.986 2.061 15,085,251 2.0105 -2.22%
2015-08-17 0 5.410 5.400 5.420 5.350 5.580 3,519,601 19,079,256 5.4209 2.031 2.027 2.035 2.009 2.095 9,374,386 2.0353 -2.17%
2015-08-14 0 5.530 5.500 5.540 5.460 5.630 2,685,800 14,828,301 5.5210 2.076 2.065 2.080 2.050 2.114 7,153,574 2.0729 -0.36%
2015-08-13 0 5.550 5.530 5.600 5.500 5.700 4,911,994 27,424,801 5.5832 2.084 2.076 2.103 2.065 2.140 13,082,996 2.0962 0.00%
2015-08-12 0 5.550 5.520 5.540 5.500 5.810 9,434,163 53,303,615 5.6501 2.084 2.072 2.080 2.065 2.181 25,127,701 2.1213 -4.80%
2015-08-11 0 5.830 5.820 5.830 5.760 5.950 7,930,432 46,327,104 5.8417 2.189 2.185 2.189 2.163 2.234 21,122,544 2.1933 0.34%
2015-08-10 0 5.810 5.790 5.830 5.670 5.860 4,731,600 27,324,378 5.7749 2.181 2.174 2.189 2.129 2.200 12,602,520 2.1682 0.00%
2015-08-07 0 5.810 5.790 5.820 5.570 5.870 12,737,476 73,335,032 5.7574 2.181 2.174 2.185 2.091 2.204 33,926,008 2.1616 4.31%
2015-08-06 0 5.570 5.570 5.590 5.480 5.620 7,875,794 43,893,386 5.5732 2.091 2.091 2.099 2.057 2.110 20,977,017 2.0925 1.27%
2015-08-05 0 5.500 5.500 5.510 5.340 5.520 5,593,476 30,528,750 5.4579 2.065 2.065 2.069 2.005 2.072 14,898,110 2.0492 1.85%
2015-08-04 0 5.400 5.390 5.400 5.330 5.510 8,140,037 44,131,086 5.4215 2.027 2.024 2.027 2.001 2.069 21,680,823 2.0355 -0.55%
2015-08-03 0 5.430 5.410 5.430 5.410 5.560 5,790,000 31,734,700 5.4809 2.039 2.031 2.039 2.031 2.087 15,421,547 2.0578 -2.16%
2015-07-31 0 5.550 5.550 5.560 5.450 5.600 8,701,215 48,070,378 5.5246 2.084 2.084 2.087 2.046 2.103 23,175,509 2.0742 -0.54%
2015-07-30 0 5.580 5.580 5.590 5.450 5.620 6,213,000 34,561,044 5.5627 2.095 2.095 2.099 2.046 2.110 16,548,199 2.0885 1.45%
2015-07-29 0 5.500 5.450 5.500 5.290 5.510 9,256,031 49,948,301 5.3963 2.065 2.046 2.065 1.986 2.069 24,653,250 2.0260 2.04%
2015-07-28 0 5.390 5.380 5.420 5.300 5.650 14,494,254 79,103,031 5.4575 2.024 2.020 2.035 1.990 2.121 38,605,151 2.0490 -1.10%
2015-07-27 0 5.450 5.410 5.440 5.410 5.740 15,774,376 88,258,199 5.5950 2.046 2.031 2.042 2.031 2.155 42,014,730 2.1006 -5.87%
2015-07-24 0 5.790 5.790 5.800 5.790 5.930 6,910,000 40,469,270 5.8566 2.174 2.174 2.178 2.174 2.226 18,404,644 2.1989 -2.69%
2015-07-23 0 5.950 5.910 5.950 5.840 6.100 10,641,000 63,209,630 5.9402 2.234 2.219 2.234 2.193 2.290 28,342,087 2.2302 -1.00%
2015-07-22 0 6.010 6.000 6.020 5.970 6.100 9,782,003 58,824,801 6.0136 2.256 2.253 2.260 2.241 2.290 26,054,166 2.2578 -1.31%
2015-07-21 0 6.090 6.050 6.080 5.930 6.100 9,686,635 58,343,292 6.0231 2.286 2.271 2.283 2.226 2.290 25,800,155 2.2614 1.50%
2015-07-20 0 6.000 5.960 6.020 5.860 6.020 10,672,843 63,448,444 5.9448 2.253 2.238 2.260 2.200 2.260 28,426,900 2.2320 1.18%
2015-07-17 0 5.930 5.930 5.940 5.820 6.040 18,371,500 106,231,604 5.7824 2.226 2.226 2.230 2.185 2.268 48,932,116 2.1710 3.49%
2015-07-16 0 5.730 5.720 5.730 5.510 5.730 14,034,087 78,906,001 5.6225 2.151 2.148 2.151 2.069 2.151 37,379,505 2.1109 0.17%
2015-07-15 0 5.720 5.690 5.730 5.560 5.790 5,992,951 34,079,890 5.6867 2.148 2.136 2.151 2.087 2.174 15,962,103 2.1351 -0.35%
2015-07-14 0 5.740 5.730 5.770 5.720 5.900 9,210,868 53,165,436 5.7720 2.155 2.151 2.166 2.148 2.215 24,532,960 2.1671 -0.69%
2015-07-13 0 5.780 5.750 5.810 5.480 5.900 13,110,900 75,569,492 5.7639 2.170 2.159 2.181 2.057 2.215 34,920,615 2.1640 3.40%
2015-07-10 0 5.590 5.570 5.640 5.460 5.850 16,050,800 90,709,575 5.6514 2.099 2.091 2.118 2.050 2.196 42,750,979 2.1218 2.57%
2015-07-09 0 5.450 5.500 5.530 4.770 5.640 37,413,312 202,347,508 5.4084 2.046 2.065 2.076 1.791 2.118 99,649,595 2.0306 10.55%
2015-07-08 0 4.930 4.930 4.970 4.730 5.300 38,258,884 187,677,375 4.9055 1.851 1.851 1.866 1.776 1.990 101,901,759 1.8417 -12.12%
2015-07-07 0 5.610 5.600 5.610 5.540 5.990 26,705,194 152,235,010 5.7006 2.106 2.103 2.106 2.080 2.249 71,128,741 2.1403 -7.12%
2015-07-06 0 6.040 5.980 6.000 5.800 6.470 25,273,000 152,619,001 6.0388 2.268 2.245 2.253 2.178 2.429 67,314,121 2.2673 -4.58%
2015-07-03 0 6.330 6.330 6.370 6.230 6.580 13,118,000 83,431,278 6.3601 2.377 2.377 2.392 2.339 2.470 34,939,526 2.3879 -3.06%
2015-07-02 0 6.530 6.520 6.530 6.170 6.580 23,367,540 150,837,820 6.4550 2.452 2.448 2.452 2.317 2.470 62,238,967 2.4235 5.15%
2015-06-30 0 6.210 6.190 6.260 5.930 6.270 20,194,746 123,198,618 6.1005 2.332 2.324 2.350 2.226 2.354 53,788,295 2.2904 2.64%
2015-06-29 0 6.050 6.050 6.070 5.860 6.220 14,604,778 88,436,335 6.0553 2.271 2.271 2.279 2.200 2.335 38,899,529 2.2735 -1.14%
2015-06-26 0 6.120 6.110 6.130 6.070 6.360 8,344,590 51,633,602 6.1877 2.298 2.294 2.302 2.279 2.388 22,225,646 2.3232 -3.77%
2015-06-25 0 6.360 6.350 6.370 6.150 6.430 15,296,226 96,896,290 6.3347 2.388 2.384 2.392 2.309 2.414 40,741,187 2.3783 3.08%
2015-06-24 0 6.170 6.160 6.190 6.150 6.240 6,111,155 37,772,401 6.1809 2.317 2.313 2.324 2.309 2.343 16,276,937 2.3206 -0.16%
2015-06-23 0 6.180 6.170 6.190 6.050 6.220 7,227,506 44,359,671 6.1376 2.320 2.317 2.324 2.271 2.335 19,250,315 2.3044 3.75%
2015-06-22 0 6.210 6.200 6.230 6.150 6.300 7,127,122 44,310,549 6.2172 2.236 2.233 2.244 2.215 2.269 19,791,130 2.2389 0.16%
2015-06-19 0 6.200 6.180 6.240 6.180 6.380 12,236,850 76,749,386 6.2720 2.233 2.226 2.247 2.226 2.298 33,980,208 2.2586 -0.48%
2015-06-18 0 6.230 6.220 6.240 6.100 6.290 6,022,470 37,281,615 6.1904 2.244 2.240 2.247 2.197 2.265 16,723,649 2.2293 0.32%
2015-06-17 0 6.210 6.210 6.230 6.120 6.270 7,247,556 45,051,440 6.2161 2.236 2.236 2.244 2.204 2.258 20,125,560 2.2385 1.47%
2015-06-16 0 6.120 6.120 6.130 6.120 6.510 9,183,263 57,524,041 6.2640 2.204 2.204 2.208 2.204 2.344 25,500,778 2.2558 -4.82%
2015-06-15 0 6.430 6.390 6.430 6.390 6.520 5,366,125 34,529,015 6.4346 2.316 2.301 2.316 2.301 2.348 14,901,061 2.3172 -0.92%
2015-06-12 0 6.490 6.470 6.480 6.350 6.500 5,009,436 33,121,236 6.6118 2.337 2.330 2.334 2.287 2.341 13,910,580 2.3810 0.93%
2015-06-11 0 6.430 6.420 6.470 6.340 6.480 11,373,375 72,917,833 6.4113 2.316 2.312 2.330 2.283 2.334 31,582,446 2.3088 0.78%
2015-06-10 0 6.380 6.390 6.400 6.230 6.420 17,191,000 108,490,625 6.3109 2.298 2.301 2.305 2.244 2.312 47,737,266 2.2727 1.75%
2015-06-09 0 6.270 6.260 6.280 6.210 6.430 15,046,130 94,884,969 6.3063 2.258 2.254 2.262 2.236 2.316 41,781,229 2.2710 -0.95%
2015-06-08 0 6.330 6.330 6.360 6.150 6.390 14,376,000 90,855,960 6.3200 2.280 2.280 2.290 2.215 2.301 39,920,361 2.2759 0.64%
2015-06-05 0 6.290 6.250 6.290 6.250 6.540 16,557,560 104,810,333 6.3301 2.265 2.251 2.265 2.251 2.355 45,978,282 2.2796 -2.18%
2015-06-04 0 6.430 6.420 6.480 6.310 6.590 20,885,860 134,461,541 6.4379 2.316 2.312 2.334 2.272 2.373 57,997,432 2.3184 0.00%
2015-06-03 0 6.430 6.410 6.450 6.290 6.470 8,249,241 52,794,849 6.4000 2.316 2.308 2.323 2.265 2.330 22,907,115 2.3047 1.58%
2015-06-02 0 6.330 6.320 6.330 6.280 6.400 4,023,000 25,481,400 6.3339 2.280 2.276 2.280 2.262 2.305 11,171,370 2.2810 -1.09%
2015-06-01 0 6.400 6.390 6.420 6.150 6.440 8,274,687 52,300,915 6.3206 2.305 2.301 2.312 2.215 2.319 22,977,775 2.2762 1.59%
2015-05-29 0 6.300 6.240 6.310 6.230 6.410 15,536,917 97,988,095 6.3068 2.269 2.247 2.272 2.244 2.308 43,144,083 2.2712 -0.94%
2015-05-28 0 6.360 6.340 6.350 6.300 6.610 12,836,212 82,561,809 6.4319 2.290 2.283 2.287 2.269 2.380 35,644,562 2.3163 -1.09%
2015-05-27 0 6.430 6.420 6.470 6.400 6.630 8,792,847 57,095,931 6.4935 2.316 2.312 2.330 2.305 2.388 24,416,641 2.3384 -1.08%
2015-05-26 0 6.500 6.500 6.520 6.460 6.690 11,985,000 78,593,309 6.5576 2.341 2.341 2.348 2.326 2.409 33,280,852 2.3615 0.93%
2015-05-22 0 6.440 6.430 6.440 6.320 6.450 8,583,419 54,972,679 6.4045 2.319 2.316 2.319 2.276 2.323 23,835,085 2.3064 2.06%
2015-05-21 0 6.310 6.300 6.310 6.290 6.500 12,316,904 78,098,692 6.3408 2.272 2.269 2.272 2.265 2.341 34,202,508 2.2834 -2.47%
2015-05-20 0 6.470 6.440 6.500 6.430 6.650 10,265,932 66,786,944 6.5057 2.330 2.319 2.341 2.316 2.395 28,507,214 2.3428 -1.67%
2015-05-19 0 6.580 6.560 6.590 6.310 6.590 5,867,327 38,260,727 6.5210 2.370 2.362 2.373 2.272 2.373 16,292,836 2.3483 3.30%
2015-05-18 0 6.370 6.360 6.390 6.340 6.460 5,326,000 33,959,881 6.3762 2.294 2.290 2.301 2.283 2.326 14,789,639 2.2962 0.00%
2015-05-15 0 6.370 6.350 6.390 6.220 6.440 9,382,000 59,377,765 6.3289 2.294 2.287 2.301 2.240 2.319 26,052,645 2.2791 0.95%
2015-05-14 0 6.310 6.300 6.330 6.210 6.580 7,294,188 46,234,461 6.3385 2.272 2.269 2.280 2.236 2.370 20,255,052 2.2826 -1.71%
2015-05-13 0 6.420 6.380 6.420 6.340 6.560 10,347,110 66,697,352 6.4460 2.312 2.298 2.312 2.283 2.362 28,732,636 2.3213 1.10%
2015-05-12 0 6.350 6.350 6.360 6.290 6.560 8,478,000 53,907,535 6.3585 2.287 2.287 2.290 2.265 2.362 23,542,350 2.2898 -2.16%
2015-05-11 0 6.490 6.450 6.500 6.340 6.540 8,111,650 52,263,436 6.4430 2.337 2.323 2.341 2.283 2.355 22,525,042 2.3202 1.25%
2015-05-08 0 6.410 6.410 6.430 6.280 6.460 10,063,222 64,172,679 6.3770 2.308 2.308 2.316 2.262 2.326 27,944,314 2.2964 3.89%
2015-05-07 0 6.170 6.160 6.180 6.110 6.270 16,788,000 103,655,438 6.1744 2.222 2.218 2.226 2.200 2.258 46,618,185 2.2235 -3.14%
2015-05-06 0 6.370 6.360 6.380 6.240 6.610 21,152,664 136,555,007 6.4557 2.294 2.290 2.298 2.247 2.380 58,738,313 2.3248 -3.48%
2015-05-05 0 6.600 6.590 6.610 6.580 6.900 11,893,312 79,374,243 6.6739 2.377 2.373 2.380 2.370 2.485 33,026,246 2.4034 -3.23%
2015-05-04 0 6.820 6.800 6.820 6.750 6.960 17,909,422 122,227,881 6.8248 2.456 2.449 2.456 2.431 2.506 49,732,234 2.4577 -1.73%
2015-04-30 0 6.940 6.930 6.990 6.750 7.030 30,282,820 210,350,421 6.9462 2.499 2.496 2.517 2.431 2.532 84,091,619 2.5014 2.51%
2015-04-29 0 6.770 6.730 6.770 6.730 6.920 13,667,800 92,841,900 6.7927 2.438 2.424 2.438 2.424 2.492 37,953,778 2.4462 -1.31%
2015-04-28 0 6.860 6.820 6.870 6.700 6.930 17,138,886 117,276,915 6.8427 2.470 2.456 2.474 2.413 2.496 47,592,552 2.4642 2.24%
2015-04-27 0 6.710 6.680 6.730 6.540 6.800 15,836,700 106,156,765 6.7032 2.416 2.406 2.424 2.355 2.449 43,976,543 2.4139 2.44%
2015-04-24 0 6.550 6.540 6.550 6.330 6.780 18,062,899 118,842,730 6.5794 2.359 2.355 2.359 2.280 2.442 50,158,421 2.3693 -1.65%
2015-04-23 0 6.660 6.660 6.680 6.590 6.990 17,682,050 119,545,367 6.7608 2.398 2.398 2.406 2.373 2.517 49,100,850 2.4347 -1.91%
2015-04-22 0 6.790 6.750 6.790 6.430 6.800 15,149,951 100,932,626 6.6622 2.445 2.431 2.445 2.316 2.449 42,069,527 2.3992 3.35%
2015-04-21 0 6.570 6.550 6.580 6.360 6.580 19,110,718 124,210,121 6.4995 2.366 2.359 2.370 2.290 2.370 53,068,084 2.3406 4.62%
2015-04-20 0 6.280 6.240 6.280 6.180 6.770 30,904,000 200,814,673 6.4980 2.262 2.247 2.262 2.226 2.438 85,816,559 2.3400 -3.09%
2015-04-17 0 6.480 6.480 6.500 6.420 6.580 20,169,025 131,088,069 6.4995 2.334 2.334 2.341 2.312 2.370 56,006,870 2.3406 0.00%
2015-04-16 0 6.480 6.460 6.500 6.300 6.540 23,080,185 149,254,176 6.4668 2.334 2.326 2.341 2.269 2.355 64,090,799 2.3288 -1.07%
2015-04-15 0 6.550 6.550 6.560 6.120 6.590 53,791,352 343,996,118 6.3950 2.359 2.359 2.362 2.204 2.373 149,371,884 2.3030 7.38%
2015-04-14 0 6.100 6.090 6.110 6.030 6.400 55,461,412 342,080,754 6.1679 2.197 2.193 2.200 2.172 2.305 154,009,433 2.2212 0.66%
2015-04-13 0 6.060 6.050 6.060 5.860 6.160 69,485,514 416,255,552 5.9905 2.182 2.179 2.182 2.110 2.218 192,952,617 2.1573 5.76%
2015-04-10 0 5.730 5.670 5.740 5.530 5.880 41,488,000 235,891,083 5.6858 2.063 2.042 2.067 1.991 2.117 115,207,008 2.0475 3.43%
2015-04-09 0 5.540 5.540 5.590 5.530 5.980 58,368,355 335,947,529 5.7556 1.995 1.995 2.013 1.991 2.153 162,081,652 2.0727 -0.36%
2015-04-08 0 5.560 5.560 5.570 5.270 5.680 33,528,243 183,569,610 5.4751 2.002 2.002 2.006 1.898 2.045 93,103,755 1.9717 6.51%
2015-04-02 0 5.220 5.200 5.230 5.120 5.250 13,355,000 69,292,235 5.1885 1.880 1.873 1.883 1.844 1.891 37,085,172 1.8685 1.95%
2015-04-01 0 5.120 5.090 5.120 5.000 5.140 14,619,000 74,712,003 5.1106 1.844 1.833 1.844 1.801 1.851 40,595,142 1.8404 1.79%
2015-03-31 0 5.030 5.010 5.040 5.000 5.070 12,291,444 61,683,769 5.0184 1.811 1.804 1.815 1.801 1.826 34,131,809 1.8072 1.62%
2015-03-30 0 4.950 4.940 4.960 4.750 4.970 13,046,167 64,125,192 4.9153 1.783 1.779 1.786 1.711 1.790 36,227,581 1.7701 4.87%
2015-03-27 0 4.720 4.710 4.740 4.630 4.740 4,599,500 21,571,230 4.6899 1.700 1.696 1.707 1.667 1.707 12,772,239 1.6889 0.64%
2015-03-26 0 4.690 4.680 4.690 4.660 4.800 5,307,704 25,105,994 4.7301 1.689 1.685 1.689 1.678 1.729 14,738,833 1.7034 -1.05%
2015-03-25 0 4.740 4.730 4.760 4.710 4.880 6,013,000 28,599,445 4.7563 1.707 1.703 1.714 1.696 1.757 16,697,352 1.7128 -1.86%
2015-03-24 0 4.830 4.820 4.850 4.810 4.940 4,022,000 19,495,163 4.8471 1.739 1.736 1.747 1.732 1.779 11,168,593 1.7455 -1.43%
2015-03-23 0 4.900 4.890 4.900 4.850 4.920 3,265,094 15,959,902 4.8880 1.765 1.761 1.765 1.747 1.772 9,066,759 1.7603 0.00%
2015-03-20 0 4.900 4.860 4.900 4.840 4.970 12,523,000 61,232,495 4.8896 1.765 1.750 1.765 1.743 1.790 34,774,811 1.7608 -0.81%
2015-03-19 0 4.940 4.930 4.940 4.920 5.050 8,376,872 41,618,295 4.9682 1.779 1.775 1.779 1.772 1.819 23,261,530 1.7891 0.41%
2015-03-18 0 4.920 4.920 4.960 4.870 4.980 18,031,899 88,674,730 4.9177 1.772 1.772 1.786 1.754 1.793 50,072,338 1.7709 1.03%
2015-03-17 0 4.870 4.860 4.870 4.840 4.980 9,196,776 44,832,185 4.8748 1.754 1.750 1.754 1.743 1.793 25,538,301 1.7555 -0.61%
2015-03-16 0 4.900 4.900 4.910 4.770 4.940 14,574,744 70,680,397 4.8495 1.765 1.765 1.768 1.718 1.779 40,472,249 1.7464 2.08%
2015-03-13 0 4.800 4.800 4.810 4.660 4.820 18,924,822 89,856,240 4.7481 1.729 1.729 1.732 1.678 1.736 52,551,873 1.7099 2.56%
2015-03-12 0 4.680 4.680 4.690 4.570 4.760 9,109,031 42,602,452 4.6769 1.685 1.685 1.689 1.646 1.714 25,294,644 1.6842 0.65%
2015-03-11 0 4.650 4.630 4.660 4.490 4.690 16,904,832 78,080,585 4.6188 1.675 1.667 1.678 1.617 1.689 46,942,613 1.6633 2.88%
2015-03-10 0 4.520 4.520 4.540 4.520 4.630 5,195,128 23,659,575 4.5542 1.628 1.628 1.635 1.628 1.667 14,426,223 1.6400 -1.95%
2015-03-09 0 4.610 4.610 4.620 4.430 4.630 5,860,112 26,674,288 4.5518 1.660 1.660 1.664 1.595 1.667 16,272,801 1.6392 0.66%
2015-03-06 0 4.580 4.570 4.590 4.530 4.660 6,109,000 27,955,143 4.5761 1.649 1.646 1.653 1.631 1.678 16,963,932 1.6479 0.00%
2015-03-05 0 4.580 4.580 4.620 4.570 4.700 7,165,506 33,131,001 4.6237 1.649 1.649 1.664 1.646 1.693 19,897,718 1.6651 -2.14%
2015-03-04 0 4.680 4.680 4.700 4.650 4.790 5,525,506 25,979,466 4.7017 1.685 1.685 1.693 1.675 1.725 15,343,642 1.6932 -1.47%
2015-03-03 0 4.750 4.740 4.770 4.730 4.840 6,072,208 29,042,738 4.7829 1.711 1.707 1.718 1.703 1.743 16,861,765 1.7224 -1.04%
2015-03-02 0 4.800 4.790 4.820 4.710 4.830 6,880,000 32,857,134 4.7757 1.729 1.725 1.736 1.696 1.739 19,104,903 1.7198 -0.62%
2015-02-27 0 4.830 4.800 4.840 4.810 4.860 2,302,278 11,118,246 4.8292 1.739 1.729 1.743 1.732 1.750 6,393,139 1.7391 -0.21%
2015-02-26 0 4.840 4.840 4.850 4.720 4.850 2,919,000 13,989,010 4.7924 1.743 1.743 1.747 1.700 1.747 8,105,699 1.7258 0.83%
2015-02-25 0 4.800 4.790 4.800 4.720 4.880 4,991,033 23,803,017 4.7692 1.729 1.725 1.729 1.700 1.757 13,859,477 1.7175 0.00%
2015-02-24 0 4.800 4.800 4.840 4.800 4.930 12,191,056 59,015,999 4.8409 1.729 1.729 1.743 1.729 1.775 33,853,044 1.7433 1.05%
2015-02-23 0 4.750 4.740 4.760 4.670 4.760 6,495,847 30,776,790 4.7379 1.711 1.707 1.714 1.682 1.714 18,038,158 1.7062 1.93%
2015-02-18 0 4.660 4.660 4.700 4.630 4.730 1,931,770 9,037,842 4.6785 1.678 1.678 1.693 1.667 1.703 5,364,285 1.6848 -1.06%
2015-02-17 0 4.710 4.690 4.710 4.630 4.710 3,440,000 16,101,729 4.6807 1.696 1.689 1.696 1.667 1.696 9,552,452 1.6856 1.29%
2015-02-16 0 4.650 4.640 4.650 4.630 4.760 9,395,000 43,928,225 4.6757 1.675 1.671 1.675 1.667 1.714 26,088,745 1.6838 -2.52%
2015-02-13 0 4.770 4.750 4.770 4.720 4.770 6,281,261 29,849,604 4.7522 1.718 1.711 1.718 1.700 1.718 17,442,279 1.7113 0.00%
2015-02-12 0 4.770 4.750 4.780 4.630 4.780 6,905,000 32,743,915 4.7421 1.718 1.711 1.721 1.667 1.721 19,174,325 1.7077 2.58%
2015-02-11 0 4.650 4.650 4.660 4.620 4.750 4,503,885 21,061,179 4.6762 1.675 1.675 1.678 1.664 1.711 12,506,728 1.6840 0.43%
2015-02-10 0 4.630 4.630 4.640 4.630 4.710 7,721,000 35,967,720 4.6584 1.667 1.667 1.671 1.667 1.696 21,440,255 1.6776 -1.28%
2015-02-09 0 4.690 4.680 4.690 4.580 4.760 4,792,950 22,398,953 4.6733 1.689 1.685 1.689 1.649 1.714 13,309,425 1.6829 0.43%
2015-02-06 0 4.670 4.670 4.680 4.600 4.800 6,460,194 30,197,130 4.6743 1.682 1.682 1.685 1.657 1.729 17,939,154 1.6833 -0.64%
2015-02-05 0 4.700 4.700 4.730 4.670 4.860 21,808,000 103,741,430 4.7570 1.693 1.693 1.703 1.682 1.750 60,558,100 1.7131 1.95%
2015-02-04 0 4.610 4.600 4.610 4.530 4.660 9,214,110 42,514,534 4.6141 1.660 1.657 1.660 1.631 1.678 25,586,436 1.6616 0.88%
2015-02-03 0 4.570 4.560 4.570 4.440 4.680 15,552,000 70,956,935 4.5626 1.646 1.642 1.646 1.599 1.685 43,185,967 1.6431 -1.72%
2015-02-02 0 4.650 4.640 4.660 4.580 4.730 11,410,913 53,050,472 4.6491 1.675 1.671 1.678 1.649 1.703 31,686,684 1.6742 -2.31%
2015-01-30 0 4.760 4.760 4.770 4.650 4.780 8,143,638 38,536,156 4.7321 1.714 1.714 1.718 1.675 1.721 22,613,868 1.7041 3.03%
2015-01-29 0 4.620 4.630 4.650 4.610 4.760 8,872,147 41,330,476 4.6585 1.664 1.667 1.675 1.660 1.714 24,636,847 1.6776 -3.35%
2015-01-28 0 4.780 4.760 4.790 4.750 4.860 2,650,141 12,692,576 4.7894 1.721 1.714 1.725 1.711 1.750 7,359,111 1.7247 -0.21%
2015-01-27 0 4.790 4.780 4.790 4.770 4.900 5,594,541 26,884,054 4.8054 1.725 1.721 1.725 1.718 1.765 15,535,344 1.7305 -2.64%
2015-01-26 0 4.920 4.920 4.950 4.840 4.950 7,112,000 34,791,856 4.8920 1.772 1.772 1.783 1.743 1.783 19,749,138 1.7617 0.61%
2015-01-23 0 4.890 4.870 4.910 4.840 4.950 10,640,250 52,217,630 4.9076 1.761 1.754 1.768 1.743 1.783 29,546,649 1.7673 2.09%
2015-01-22 0 4.790 4.800 4.810 4.720 4.810 7,377,314 35,251,442 4.7784 1.725 1.729 1.732 1.700 1.732 20,485,882 1.7208 1.48%
2015-01-21 0 4.720 4.710 4.730 4.650 4.770 7,807,749 36,721,810 4.7033 1.700 1.696 1.703 1.675 1.718 21,681,146 1.6937 2.39%
2015-01-20 0 4.610 4.600 4.620 4.480 4.640 13,669,918 62,827,771 4.5961 1.660 1.657 1.664 1.613 1.671 37,959,660 1.6551 2.22%
2015-01-19 0 4.510 4.500 4.520 4.410 4.900 13,839,000 63,851,246 4.6139 1.624 1.621 1.628 1.588 1.765 38,429,179 1.6615 -8.15%
2015-01-16 0 4.910 4.910 4.920 4.870 4.980 6,543,051 32,074,411 4.9021 1.768 1.768 1.772 1.754 1.793 18,169,238 1.7653 0.00%
2015-01-15 0 4.910 4.900 4.930 4.850 4.960 7,619,097 37,515,166 4.9238 1.768 1.765 1.775 1.747 1.786 21,157,283 1.7732 1.03%
2015-01-14 0 4.860 4.830 4.890 4.820 4.990 14,275,000 70,008,950 4.9043 1.750 1.739 1.761 1.736 1.797 39,639,897 1.7661 -0.82%
2015-01-13 0 4.900 4.890 4.910 4.840 4.920 3,095,042 15,120,417 4.8854 1.765 1.761 1.768 1.743 1.772 8,594,546 1.7593 1.03%
2015-01-12 0 4.850 4.850 4.870 4.800 4.990 6,016,090 29,214,967 4.8561 1.747 1.747 1.754 1.729 1.797 16,705,933 1.7488 -1.62%
2015-01-09 0 4.930 4.900 4.930 4.900 5.010 10,909,000 54,158,550 4.9646 1.775 1.765 1.775 1.765 1.804 30,292,934 1.7878 -1.00%
2015-01-08 0 4.980 4.970 4.990 4.950 5.080 9,190,650 46,023,743 5.0077 1.793 1.790 1.797 1.783 1.829 25,521,290 1.8033 0.81%
2015-01-07 0 4.940 4.930 4.970 4.800 5.090 19,486,443 97,287,355 4.9926 1.779 1.775 1.790 1.729 1.833 54,111,425 1.7979 1.02%
2015-01-06 0 4.890 4.870 4.890 4.810 4.950 7,216,380 35,331,842 4.8961 1.761 1.754 1.761 1.732 1.783 20,038,988 1.7632 -1.21%
2015-01-05 0 4.950 4.930 4.960 4.870 4.960 9,220,875 45,592,021 4.9444 1.783 1.775 1.786 1.754 1.786 25,605,221 1.7806 0.81%
2015-01-02 0 4.910 4.890 4.900 4.770 4.920 5,982,000 29,146,865 4.8724 1.768 1.761 1.765 1.718 1.772 16,611,269 1.7546 1.66%
2014-12-31 0 4.830 4.800 4.840 4.680 4.840 11,061,500 52,864,625 4.7792 1.739 1.729 1.743 1.685 1.743 30,716,408 1.7211 2.77%
2014-12-30 0 4.700 4.680 4.700 4.670 4.820 10,707,100 50,748,554 4.7397 1.693 1.685 1.693 1.682 1.736 29,732,283 1.7069 -2.29%
2014-12-29 0 4.810 4.810 4.820 4.770 4.880 9,561,364 46,199,921 4.8319 1.732 1.732 1.736 1.718 1.757 26,550,717 1.7401 1.26%
2014-12-24 0 4.750 4.750 4.770 4.750 4.790 3,482,222 16,612,065 4.7705 1.711 1.711 1.718 1.711 1.725 9,669,697 1.7180 -1.45%
2014-12-23 0 4.820 4.810 4.820 4.680 4.840 9,451,000 45,420,340 4.8059 1.736 1.732 1.736 1.685 1.743 26,244,250 1.7307 1.26%
2014-12-22 0 4.760 4.780 4.790 4.640 4.820 5,987,000 28,505,642 4.7613 1.714 1.721 1.725 1.671 1.736 16,625,153 1.7146 1.93%
2014-12-19 0 4.670 4.630 4.680 4.620 4.730 6,551,325 30,566,988 4.6658 1.682 1.667 1.685 1.664 1.703 18,192,214 1.6802 0.43%
2014-12-18 0 4.650 4.630 4.660 4.620 4.750 10,567,573 49,613,237 4.6949 1.675 1.667 1.678 1.664 1.711 29,344,834 1.6907 0.87%
2014-12-17 0 4.610 4.590 4.610 4.500 4.660 15,345,642 70,458,468 4.5914 1.660 1.653 1.660 1.621 1.678 42,612,936 1.6535 1.99%
2014-12-16 0 4.520 4.530 4.550 4.490 4.650 12,800,209 58,139,470 4.5421 1.628 1.631 1.639 1.617 1.675 35,544,586 1.6357 -1.74%
2014-12-15 0 4.600 4.600 4.630 4.560 4.700 8,905,866 40,911,319 4.5937 1.657 1.657 1.667 1.642 1.693 24,730,481 1.6543 -2.54%
2014-12-12 0 4.720 4.700 4.740 4.500 4.750 29,863,005 139,323,527 4.6654 1.700 1.693 1.707 1.621 1.711 82,925,845 1.6801 4.19%
2014-12-11 0 4.530 4.520 4.540 4.440 4.600 5,600,575 25,440,177 4.5424 1.631 1.628 1.635 1.599 1.657 15,552,099 1.6358 -1.09%
2014-12-10 0 4.580 4.560 4.590 4.420 4.590 10,618,402 47,966,297 4.5173 1.649 1.642 1.653 1.592 1.653 29,485,980 1.6267 2.23%
2014-12-09 0 4.480 4.460 4.480 4.410 4.680 15,250,754 69,805,359 4.5772 1.613 1.606 1.613 1.588 1.685 42,349,444 1.6483 -3.66%
2014-12-08 0 4.650 4.630 4.660 4.510 4.680 13,304,373 61,521,864 4.6242 1.675 1.667 1.678 1.624 1.685 36,944,587 1.6652 2.65%
2014-12-05 0 4.530 4.520 4.530 4.340 4.590 29,831,579 134,885,905 4.5216 1.631 1.628 1.631 1.563 1.653 82,838,579 1.6283 2.03%
2014-12-04 0 4.440 4.430 4.450 4.320 4.490 17,250,200 76,085,757 4.4107 1.599 1.595 1.603 1.556 1.617 47,901,657 1.5884 1.14%
2014-12-03 0 4.390 4.380 4.390 4.290 4.590 12,206,180 54,552,850 4.4693 1.581 1.577 1.581 1.545 1.653 33,895,041 1.6095 -1.57%
2014-12-02 0 4.460 4.430 4.440 4.170 4.490 18,545,753 80,967,936 4.3658 1.606 1.595 1.599 1.502 1.617 51,499,246 1.5722 6.70%
2014-12-01 0 4.180 4.170 4.190 4.170 4.380 10,741,000 45,751,290 4.2595 1.505 1.502 1.509 1.502 1.577 29,826,419 1.5339 -4.78%
2014-11-28 0 4.390 4.390 4.400 4.230 4.450 17,923,000 78,169,130 4.3614 1.581 1.581 1.585 1.523 1.603 49,769,939 1.5706 3.78%
2014-11-27 0 4.230 4.230 4.250 4.190 4.300 3,744,000 15,858,680 4.2358 1.523 1.523 1.530 1.509 1.549 10,396,622 1.5254 -0.94%
2014-11-26 0 4.270 4.250 4.270 4.070 4.290 12,815,523 53,686,083 4.1891 1.538 1.530 1.538 1.466 1.545 35,587,111 1.5086 4.66%
2014-11-25 0 4.080 4.070 4.120 4.070 4.160 12,485,210 51,274,314 4.1068 1.469 1.466 1.484 1.466 1.498 34,669,873 1.4789 -1.92%
2014-11-24 0 4.160 4.150 4.160 4.050 4.290 14,122,000 58,259,875 4.1255 1.498 1.494 1.498 1.458 1.545 39,215,035 1.4857 -0.72%
2014-11-21 0 4.190 4.160 4.210 4.060 4.220 18,236,437 75,510,732 4.1407 1.509 1.498 1.516 1.462 1.520 50,640,314 1.4911 2.70%
2014-11-20 0 4.080 4.080 4.090 4.060 4.210 9,349,900 38,601,733 4.1286 1.469 1.469 1.473 1.462 1.516 25,963,508 1.4868 -3.09%
2014-11-19 0 4.210 4.200 4.210 4.130 4.220 4,653,332 19,422,819 4.1740 1.516 1.512 1.516 1.487 1.520 12,921,723 1.5031 0.24%
2014-11-18 0 4.200 4.170 4.190 4.150 4.290 14,084,000 59,254,835 4.2072 1.512 1.502 1.509 1.494 1.545 39,109,514 1.5151 1.20%
2014-11-17 0 4.150 4.140 4.150 4.130 4.360 5,747,000 24,157,196 4.2034 1.494 1.491 1.494 1.487 1.570 15,958,703 1.5137 -3.71%
2014-11-14 0 4.310 4.290 4.330 4.260 4.350 9,063,500 39,030,273 4.3063 1.552 1.545 1.559 1.534 1.567 25,168,211 1.5508 0.94%
2014-11-13 0 4.270 4.270 4.300 4.270 4.410 8,406,909 36,408,041 4.3307 1.538 1.538 1.549 1.538 1.588 23,344,939 1.5596 -2.73%
2014-11-12 0 4.390 4.380 4.390 4.310 4.410 12,910,000 56,320,440 4.3625 1.581 1.577 1.581 1.552 1.588 35,849,462 1.5710 1.15%
2014-11-11 0 4.340 4.320 4.340 4.250 4.410 19,906,790 86,401,680 4.3403 1.563 1.556 1.563 1.530 1.588 55,278,676 1.5630 1.64%
2014-11-10 0 4.270 4.250 4.280 4.120 4.280 23,673,000 99,782,510 4.2150 1.538 1.530 1.541 1.484 1.541 65,736,972 1.5179 3.39%
2014-11-07 0 4.130 4.110 4.130 4.010 4.150 21,041,000 86,377,170 4.1052 1.487 1.480 1.487 1.444 1.494 58,428,236 1.4783 1.47%
2014-11-06 0 4.070 4.070 4.080 4.010 4.110 17,203,696 69,872,999 4.0615 1.466 1.466 1.469 1.444 1.480 47,772,521 1.4626 0.00%
2014-11-05 0 4.070 4.060 4.070 3.980 4.070 19,369,609 78,282,506 4.0415 1.466 1.462 1.466 1.433 1.466 53,786,992 1.4554 0.99%
2014-11-04 0 4.030 4.020 4.040 3.870 4.070 52,878,000 209,681,767 3.9654 1.451 1.448 1.455 1.394 1.466 146,835,620 1.4280 4.13%
2014-11-03 0 3.870 3.870 3.880 3.750 3.880 28,317,008 108,560,421 3.8338 1.394 1.394 1.397 1.350 1.397 78,632,804 1.3806 3.75%
2014-10-31 0 3.730 3.730 3.760 3.640 3.760 11,945,700 44,390,371 3.7160 1.343 1.343 1.354 1.311 1.354 33,171,721 1.3382 2.47%
2014-10-30 0 3.640 3.630 3.650 3.620 3.740 6,480,000 23,632,972 3.6471 1.311 1.307 1.314 1.304 1.347 17,994,153 1.3134 -1.89%
2014-10-29 0 3.710 3.700 3.710 3.680 3.730 4,727,000 17,526,993 3.7078 1.336 1.332 1.336 1.325 1.343 13,126,290 1.3353 -0.27%
2014-10-28 0 3.720 3.700 3.720 3.650 3.720 3,981,000 14,637,522 3.6768 1.340 1.332 1.340 1.314 1.340 11,054,741 1.3241 1.92%
2014-10-27 0 3.650 3.630 3.650 3.620 3.730 3,267,972 11,944,105 3.6549 1.314 1.307 1.314 1.304 1.343 9,074,751 1.3162 -2.14%
2014-10-24 0 3.730 3.700 3.730 3.670 3.740 6,585,000 24,446,938 3.7125 1.343 1.332 1.343 1.322 1.347 18,285,725 1.3369 0.81%
2014-10-23 0 3.700 3.690 3.710 3.670 3.720 5,691,250 21,049,417 3.6986 1.332 1.329 1.336 1.322 1.340 15,803,892 1.3319 0.82%
2014-10-22 0 3.670 3.660 3.690 3.640 3.690 3,097,000 11,366,105 3.6700 1.322 1.318 1.329 1.311 1.329 8,599,983 1.3216 0.27%
2014-10-21 0 3.660 3.650 3.660 3.630 3.680 5,344,400 19,544,193 3.6569 1.318 1.314 1.318 1.307 1.325 14,840,733 1.3169 0.55%
2014-10-20 0 3.640 3.630 3.650 3.580 3.650 3,476,319 12,643,999 3.6372 1.311 1.307 1.314 1.289 1.314 9,653,305 1.3098 0.83%
2014-10-17 0 3.610 3.600 3.610 3.560 3.630 9,925,820 35,607,740 3.5874 1.300 1.296 1.300 1.282 1.307 27,562,766 1.2919 -0.55%
2014-10-16 0 3.630 3.600 3.630 3.540 3.640 13,499,000 48,817,361 3.6164 1.307 1.296 1.307 1.275 1.311 37,485,042 1.3023 1.40%
2014-10-15 0 3.580 3.580 3.590 3.500 3.590 5,675,000 20,236,410 3.5659 1.289 1.289 1.293 1.260 1.293 15,758,768 1.2841 1.99%
2014-10-14 0 3.510 3.500 3.520 3.460 3.550 2,630,000 9,269,580 3.5246 1.264 1.260 1.268 1.246 1.278 7,303,182 1.2693 0.57%
2014-10-13 0 3.490 3.490 3.510 3.470 3.510 9,291,133 32,444,165 3.4919 1.257 1.257 1.264 1.250 1.264 25,800,319 1.2575 -0.85%
2014-10-10 0 3.520 3.520 3.530 3.440 3.580 13,224,000 46,722,190 3.5331 1.268 1.268 1.271 1.239 1.289 36,721,401 1.2723 -0.85%
2014-10-09 0 3.550 3.560 3.580 3.550 3.630 9,643,869 34,553,301 3.5829 1.278 1.282 1.289 1.278 1.307 26,779,823 1.2903 -1.11%
2014-10-08 0 3.590 3.570 3.620 3.570 3.620 4,129,000 14,853,915 3.5975 1.293 1.286 1.304 1.286 1.304 11,465,719 1.2955 -1.37%
2014-10-07 0 3.640 3.620 3.650 3.600 3.650 4,108,000 14,892,124 3.6252 1.311 1.304 1.314 1.296 1.314 11,407,404 1.3055 0.00%
2014-10-06 0 3.640 3.630 3.640 3.500 3.650 12,200,329 43,907,131 3.5988 1.311 1.307 1.311 1.260 1.314 33,878,794 1.2960 3.12%
2014-10-03 0 3.530 3.530 3.550 3.470 3.570 10,109,322 35,524,194 3.5140 1.271 1.271 1.278 1.250 1.286 28,072,328 1.2655 0.28%
2014-09-30 0 3.520 3.520 3.540 3.510 3.600 11,631,000 41,019,610 3.5267 1.268 1.268 1.275 1.264 1.296 32,297,838 1.2700 -1.95%
2014-09-29 0 3.590 3.560 3.590 3.510 3.590 9,678,000 34,476,080 3.5623 1.293 1.282 1.293 1.264 1.293 26,874,601 1.2828 -0.55%
2014-09-26 0 3.610 3.590 3.600 3.570 3.620 5,374,000 19,315,905 3.5943 1.300 1.293 1.296 1.286 1.304 14,922,929 1.2944 0.56%
2014-09-25 0 3.590 3.590 3.600 3.590 3.670 7,792,942 28,193,466 3.6178 1.293 1.293 1.296 1.293 1.322 21,640,029 1.3028 -1.91%
2014-09-24 0 3.660 3.650 3.660 3.550 3.670 7,205,000 26,183,640 3.6341 1.318 1.314 1.318 1.278 1.322 20,007,388 1.3087 2.81%
2014-09-23 0 3.560 3.560 3.570 3.560 3.630 6,637,700 23,829,233 3.5900 1.282 1.282 1.286 1.282 1.307 18,432,066 1.2928 -1.11%
2014-09-22 0 3.600 3.590 3.600 3.590 3.670 8,541,901 30,829,052 3.6092 1.296 1.293 1.296 1.293 1.322 23,719,795 1.2997 -1.37%
2014-09-19 0 3.650 3.650 3.670 3.630 3.690 5,301,170 19,406,705 3.6608 1.314 1.314 1.322 1.307 1.329 14,720,689 1.3183 0.00%
2014-09-18 0 3.650 3.630 3.650 3.620 3.700 8,666,257 31,584,879 3.6446 1.314 1.307 1.314 1.304 1.332 24,065,116 1.3125 -1.62%
2014-09-17 0 3.710 3.690 3.710 3.670 3.730 4,866,000 18,009,640 3.7011 1.336 1.329 1.336 1.322 1.343 13,512,276 1.3328 1.37%
2014-09-16 0 3.660 3.630 3.640 3.630 3.710 6,505,083 23,857,958 3.6676 1.318 1.307 1.311 1.307 1.336 18,063,805 1.3208 0.00%
2014-09-15 0 3.660 3.660 3.670 3.650 3.780 11,859,296 43,933,552 3.7046 1.318 1.318 1.322 1.314 1.361 32,931,788 1.3341 -3.43%
2014-09-12 0 3.790 3.770 3.790 3.750 3.800 9,051,254 34,128,784 3.7706 1.365 1.358 1.365 1.350 1.368 25,134,205 1.3579 0.00%
2014-09-11 0 3.790 3.770 3.790 3.740 3.790 6,607,296 24,879,761 3.7655 1.365 1.358 1.365 1.347 1.365 18,347,638 1.3560 0.80%
2014-09-10 0 3.760 3.760 3.780 3.740 3.820 10,478,000 39,464,175 3.7664 1.354 1.354 1.361 1.347 1.376 29,096,101 1.3563 -1.31%
2014-09-08 0 3.810 3.800 3.810 3.780 3.860 11,561,000 44,024,920 3.8081 1.372 1.368 1.372 1.361 1.390 32,103,457 1.3713 -1.80%
2014-09-05 0 3.880 3.870 3.880 3.860 3.900 7,034,129 27,280,678 3.8783 1.397 1.394 1.397 1.390 1.404 19,532,900 1.3967 0.52%
2014-09-04 0 3.860 3.860 3.870 3.850 3.910 8,274,501 32,064,070 3.8750 1.390 1.390 1.394 1.386 1.408 22,977,259 1.3955 0.00%
2014-09-03 0 3.860 3.860 3.870 3.790 3.870 16,872,000 64,822,038 3.8420 1.390 1.390 1.394 1.365 1.394 46,851,442 1.3836 0.78%
2014-09-02 0 3.830 3.820 3.830 3.790 3.920 9,749,000 37,172,750 3.8130 1.379 1.376 1.379 1.365 1.412 27,071,759 1.3731 -2.30%
2014-09-01 0 3.920 3.910 3.930 3.840 3.930 9,978,000 38,927,850 3.9014 1.412 1.408 1.415 1.383 1.415 27,707,663 1.4049 1.82%
2014-08-29 0 3.850 3.850 3.860 3.810 3.860 9,154,000 35,121,563 3.8367 1.386 1.386 1.390 1.372 1.390 25,419,518 1.3817 0.00%
2014-08-28 0 3.850 3.840 3.850 3.820 3.920 12,081,041 46,459,260 3.8456 1.386 1.383 1.386 1.376 1.412 33,547,546 1.3849 -1.53%
2014-08-27 0 3.910 3.910 3.920 3.850 3.940 11,127,000 43,422,768 3.9025 1.408 1.408 1.412 1.386 1.419 30,898,293 1.4053 0.26%
2014-08-26 0 3.900 3.870 3.890 3.820 3.900 7,272,000 28,131,180 3.8684 1.404 1.394 1.401 1.376 1.404 20,193,438 1.3931 1.30%
2014-08-25 0 3.850 3.840 3.860 3.790 3.860 7,990,000 30,546,605 3.8231 1.386 1.383 1.390 1.365 1.390 22,187,235 1.3768 1.05%
2014-08-22 0 3.810 3.810 3.820 3.760 3.860 9,174,000 34,888,419 3.8030 1.372 1.372 1.376 1.354 1.390 25,475,055 1.3695 0.00%
2014-08-21 0 3.810 3.790 3.810 3.740 3.840 9,773,000 37,029,460 3.7890 1.372 1.365 1.372 1.347 1.383 27,138,404 1.3645 -0.78%
2014-08-20 0 3.840 3.810 3.840 3.800 3.840 5,005,772 19,133,543 3.8223 1.383 1.372 1.383 1.368 1.383 13,900,405 1.3765 0.52%
2014-08-19 0 3.820 3.810 3.820 3.770 3.850 13,610,000 51,923,455 3.8151 1.376 1.372 1.376 1.358 1.386 37,793,275 1.3739 1.60%
2014-08-18 0 3.760 3.750 3.770 3.750 3.990 33,210,200 126,162,890 3.7989 1.354 1.350 1.358 1.350 1.437 92,220,589 1.3681 -6.00%
2014-08-15 0 4.000 3.990 4.000 3.990 4.080 5,841,148 23,506,953 4.0244 1.440 1.437 1.440 1.437 1.469 16,220,140 1.4492 -1.48%
2014-08-14 0 4.060 4.040 4.070 3.980 4.070 14,519,000 58,564,185 4.0336 1.462 1.455 1.466 1.433 1.466 40,317,455 1.4526 1.00%
2014-08-13 0 4.020 3.990 4.020 3.890 4.020 16,319,000 64,772,120 3.9691 1.448 1.437 1.448 1.401 1.448 45,315,830 1.4293 2.55%
2014-08-12 0 3.920 3.910 3.920 3.900 3.950 7,284,358 28,625,181 3.9297 1.412 1.408 1.412 1.404 1.422 20,227,755 1.4151 0.00%
2014-08-11 0 3.920 3.900 3.920 3.810 3.940 6,254,104 24,268,791 3.8805 1.412 1.404 1.412 1.372 1.419 17,366,868 1.3974 3.43%
2014-08-08 0 3.790 3.780 3.800 3.760 3.900 5,849,332 22,318,070 3.8155 1.365 1.361 1.368 1.354 1.404 16,242,866 1.3740 -2.32%
2014-08-07 0 3.880 3.870 3.890 3.870 3.960 8,516,558 33,413,492 3.9234 1.397 1.394 1.401 1.394 1.426 23,649,421 1.4129 -1.27%
2014-08-06 0 3.930 3.940 3.950 3.830 3.950 12,300,056 47,934,906 3.8971 1.415 1.419 1.422 1.379 1.422 34,155,723 1.4034 1.03%
2014-08-05 0 3.890 3.890 3.900 3.840 3.900 8,773,000 33,960,260 3.8710 1.401 1.401 1.404 1.383 1.404 24,361,528 1.3940 0.52%
2014-08-04 0 3.870 3.850 3.880 3.800 3.890 10,273,699 39,601,384 3.8546 1.394 1.386 1.397 1.368 1.401 28,528,782 1.3881 1.84%
2014-08-01 0 3.800 3.780 3.790 3.780 3.840 6,693,252 25,490,025 3.8083 1.368 1.361 1.365 1.361 1.383 18,586,327 1.3714 -1.55%
2014-07-31 0 3.860 3.850 3.860 3.800 3.870 12,642,000 48,576,809 3.8425 1.390 1.386 1.390 1.368 1.394 35,105,259 1.3837 -0.26%
2014-07-30 0 3.870 3.860 3.870 3.830 3.900 18,984,000 73,570,415 3.8754 1.394 1.390 1.394 1.379 1.404 52,716,203 1.3956 0.52%
2014-07-29 0 3.850 3.840 3.850 3.800 3.880 20,187,000 77,576,050 3.8429 1.386 1.383 1.386 1.368 1.397 56,056,785 1.3839 0.52%
2014-07-28 0 3.830 3.830 3.840 3.770 3.850 16,923,546 64,646,497 3.8199 1.379 1.379 1.383 1.358 1.386 46,994,579 1.3756 2.13%
2014-07-25 0 3.750 3.750 3.760 3.740 3.770 9,204,368 34,555,167 3.7542 1.350 1.350 1.354 1.347 1.358 25,559,383 1.3520 0.54%
2014-07-24 0 3.730 3.710 3.740 3.680 3.770 8,949,000 33,335,330 3.7250 1.343 1.336 1.347 1.325 1.358 24,850,258 1.3414 1.63%
2014-07-23 0 3.670 3.670 3.680 3.610 3.680 6,566,000 24,081,305 3.6676 1.322 1.322 1.325 1.300 1.325 18,232,964 1.3208 1.38%
2014-07-22 0 3.620 3.610 3.620 3.550 3.620 9,889,215 35,542,094 3.5940 1.304 1.300 1.304 1.278 1.304 27,461,118 1.2943 1.40%
2014-07-21 0 3.570 3.550 3.580 3.540 3.580 3,479,000 12,378,075 3.5579 1.286 1.278 1.289 1.275 1.289 9,660,750 1.2813 0.28%
2014-07-18 0 3.560 3.540 3.560 3.500 3.560 3,979,000 14,081,375 3.5389 1.282 1.275 1.282 1.260 1.282 11,049,187 1.2744 0.85%
2014-07-17 0 3.530 3.520 3.540 3.500 3.560 5,050,000 17,806,425 3.5260 1.271 1.268 1.275 1.260 1.282 14,023,221 1.2698 0.00%
2014-07-16 0 3.530 3.520 3.530 3.500 3.550 6,181,888 21,771,418 3.5218 1.271 1.268 1.271 1.260 1.278 17,166,333 1.2683 -0.28%
2014-07-15 0 3.540 3.520 3.530 3.510 3.580 4,713,000 16,646,365 3.5320 1.275 1.268 1.271 1.264 1.289 13,087,414 1.2719 -0.56%
2014-07-14 0 3.560 3.550 3.570 3.520 3.580 3,193,000 11,337,760 3.5508 1.282 1.278 1.286 1.268 1.289 8,866,563 1.2787 0.28%
2014-07-11 0 3.550 3.530 3.550 3.520 3.560 5,662,000 20,008,962 3.5339 1.278 1.271 1.278 1.268 1.282 15,722,669 1.2726 0.28%
2014-07-10 0 3.540 3.530 3.550 3.500 3.550 3,203,000 11,314,660 3.5325 1.275 1.271 1.278 1.260 1.278 8,894,332 1.2721 0.00%
2014-07-09 0 3.540 3.520 3.540 3.500 3.580 6,064,000 21,470,960 3.5407 1.275 1.268 1.275 1.260 1.289 16,838,973 1.2751 -1.12%
2014-07-08 0 3.580 3.580 3.590 3.570 3.600 6,440,000 23,086,740 3.5849 1.289 1.289 1.293 1.286 1.296 17,883,078 1.2910 -1.10%
2014-07-07 0 3.620 3.600 3.620 3.580 3.630 5,531,000 19,964,185 3.6095 1.304 1.296 1.304 1.289 1.307 15,358,898 1.2998 0.00%
2014-07-04 0 3.620 3.610 3.620 3.610 3.680 4,057,116 14,746,972 3.6348 1.304 1.300 1.304 1.300 1.325 11,266,106 1.3090 -0.55%
2014-07-03 0 3.640 3.620 3.640 3.610 3.670 4,270,173 15,558,609 3.6436 1.311 1.304 1.311 1.300 1.322 11,857,739 1.3121 0.28%
2014-07-02 0 3.630 3.620 3.630 3.590 3.650 9,251,715 33,476,476 3.6184 1.307 1.304 1.307 1.293 1.314 25,690,860 1.3031 1.40%
2014-06-30 0 3.580 3.570 3.590 3.530 3.590 8,162,000 29,084,310 3.5634 1.289 1.286 1.293 1.271 1.293 22,664,857 1.2832 0.28%
2014-06-27 0 3.570 3.570 3.580 3.540 3.600 5,622,873 20,030,179 3.5623 1.286 1.286 1.289 1.275 1.296 15,614,018 1.2828 -0.56%
2014-06-26 0 3.590 3.590 3.600 3.550 3.600 10,785,029 38,718,054 3.5900 1.293 1.293 1.296 1.278 1.296 29,948,682 1.2928 1.13%
2014-06-25 0 3.550 3.540 3.550 3.490 3.570 10,570,000 37,522,020 3.5499 1.278 1.275 1.278 1.257 1.286 29,351,573 1.2784 1.43%
2014-06-24 0 3.500 3.490 3.500 3.480 3.540 8,963,000 31,420,203 3.5055 1.260 1.257 1.260 1.253 1.275 24,889,135 1.2624 1.16%
2014-06-23 0 3.460 3.460 3.470 3.450 3.580 9,489,702 33,291,314 3.5082 1.246 1.246 1.250 1.242 1.289 26,351,720 1.2633 -3.08%
2014-06-20 0 3.570 3.540 3.560 3.510 3.570 8,249,390 29,225,276 3.5427 1.286 1.275 1.282 1.264 1.286 22,907,529 1.2758 0.85%
2014-06-19 0 3.540 3.540 3.550 3.500 3.560 9,069,100 32,067,288 3.5359 1.275 1.275 1.278 1.260 1.282 25,183,761 1.2733 0.28%
2014-06-18 0 3.530 3.520 3.530 3.520 3.580 11,467,582 40,727,852 3.5516 1.271 1.268 1.271 1.268 1.289 31,844,047 1.2790 -0.28%
2014-06-17 0 3.540 3.530 3.540 3.520 3.610 6,593,000 23,410,630 3.5508 1.275 1.271 1.275 1.268 1.300 18,307,940 1.2787 -1.39%
2014-06-16 0 3.590 3.570 3.590 3.550 3.600 11,624,900 41,664,728 3.5841 1.293 1.286 1.293 1.278 1.296 32,280,899 1.2907 0.28%
2014-06-13 0 3.580 3.570 3.580 3.540 3.600 7,424,000 26,571,900 3.5792 1.289 1.286 1.289 1.275 1.296 20,615,523 1.2889 0.00%
2014-06-12 0 3.580 3.570 3.580 3.540 3.600 11,053,000 39,518,140 3.5753 1.289 1.286 1.289 1.275 1.296 30,692,804 1.2875 -0.28%
2014-06-11 0 3.590 3.580 3.590 3.550 3.620 9,359,600 33,572,203 3.5869 1.293 1.289 1.293 1.278 1.304 25,990,443 1.2917 -0.28%
2014-06-10 0 3.600 3.590 3.600 3.480 3.600 19,301,000 68,330,841 3.5403 1.296 1.293 1.296 1.253 1.296 53,596,473 1.2749 3.75%
2014-06-09 0 3.470 3.460 3.470 3.450 3.480 3,608,983 12,518,797 3.4688 1.250 1.246 1.250 1.242 1.253 10,021,696 1.2492 0.00%
2014-06-06 0 3.470 3.450 3.470 3.420 3.490 11,924,000 41,204,809 3.4556 1.250 1.242 1.250 1.232 1.257 33,111,463 1.2444 0.29%
2014-06-05 0 3.460 3.440 3.470 3.400 3.480 9,233,000 31,813,423 3.4456 1.246 1.239 1.250 1.224 1.253 25,638,891 1.2408 -0.04%
2014-06-04 0 3.700 3.690 3.700 3.650 3.720 24,353,325 89,695,342 3.6831 1.246 1.243 1.246 1.230 1.253 72,291,238 1.2407 0.54%
2014-06-03 0 3.680 3.670 3.680 3.600 3.730 25,096,419 92,282,309 3.6771 1.240 1.236 1.240 1.213 1.257 74,497,063 1.2387 2.79%
2014-05-30 0 3.580 3.570 3.580 3.570 3.600 8,233,195 29,485,634 3.5813 1.206 1.203 1.206 1.203 1.213 24,439,696 1.2065 0.28%
2014-05-29 0 3.570 3.570 3.580 3.550 3.580 6,482,300 23,172,049 3.5747 1.203 1.203 1.206 1.196 1.206 19,242,280 1.2042 0.00%
2014-05-28 0 3.570 3.560 3.570 3.540 3.580 8,287,000 29,553,655 3.5663 1.203 1.199 1.203 1.193 1.206 24,599,412 1.2014 0.85%
2014-05-27 0 3.540 3.530 3.540 3.520 3.560 2,254,000 7,966,900 3.5346 1.193 1.189 1.193 1.186 1.199 6,690,850 1.1907 -0.28%
2014-05-26 0 3.550 3.540 3.550 3.500 3.600 7,060,000 24,972,960 3.5372 1.196 1.193 1.196 1.179 1.213 20,957,144 1.1916 -0.84%
2014-05-23 0 3.580 3.580 3.590 3.530 3.590 7,566,000 27,050,940 3.5753 1.206 1.206 1.209 1.189 1.209 22,459,172 1.2044 0.85%
2014-05-22 0 3.550 3.550 3.560 3.470 3.570 7,491,257 26,490,933 3.5362 1.196 1.196 1.199 1.169 1.203 22,237,302 1.1913 1.72%
2014-05-21 0 3.490 3.490 3.500 3.450 3.500 4,954,000 17,245,060 3.4810 1.176 1.176 1.179 1.162 1.179 14,705,622 1.1727 0.29%
2014-05-20 0 3.480 3.480 3.490 3.460 3.520 4,850,000 16,904,960 3.4856 1.172 1.172 1.176 1.166 1.186 14,396,905 1.1742 0.58%
2014-05-19 0 3.460 3.460 3.470 3.410 3.480 5,428,767 18,757,820 3.4553 1.166 1.166 1.169 1.149 1.172 16,114,936 1.1640 0.58%
2014-05-16 0 3.440 3.430 3.440 3.430 3.460 3,111,000 10,718,033 3.4452 1.159 1.155 1.159 1.155 1.166 9,234,798 1.1606 -0.86%
2014-05-15 0 3.470 3.460 3.470 3.450 3.480 5,493,856 19,066,861 3.4706 1.169 1.166 1.169 1.162 1.172 16,308,149 1.1692 0.00%
2014-05-14 0 3.470 3.470 3.480 3.390 3.480 6,602,550 22,840,854 3.4594 1.169 1.169 1.172 1.142 1.172 19,599,234 1.1654 2.06%
2014-05-13 0 3.400 3.400 3.410 3.390 3.420 4,808,329 16,358,748 3.4022 1.145 1.145 1.149 1.142 1.152 14,273,207 1.1461 0.00%
2014-05-12 0 3.400 3.370 3.400 3.330 3.410 8,547,068 28,936,617 3.3856 1.145 1.135 1.145 1.122 1.149 25,371,407 1.1405 1.80%
2014-05-09 0 3.340 3.340 3.360 3.330 3.370 4,990,000 16,703,212 3.3473 1.125 1.125 1.132 1.122 1.135 14,812,486 1.1276 -0.30%
2014-05-08 0 3.350 3.340 3.360 3.340 3.400 7,432,068 25,057,773 3.3716 1.129 1.125 1.132 1.125 1.145 22,061,603 1.1358 0.30%
2014-05-07 0 3.340 3.330 3.350 3.330 3.400 12,835,000 43,250,296 3.3697 1.125 1.122 1.129 1.122 1.145 38,099,850 1.1352 -1.76%
2014-05-05 0 3.400 3.400 3.410 3.400 3.420 8,108,000 27,609,556 3.4052 1.145 1.145 1.149 1.145 1.152 24,068,063 1.1471 0.00%
2014-05-02 0 3.400 3.390 3.400 3.380 3.410 3,847,027 13,039,304 3.3894 1.145 1.142 1.145 1.139 1.149 11,419,646 1.1418 0.00%
2014-04-30 0 3.400 3.370 3.390 3.370 3.400 5,611,000 18,977,055 3.3821 1.145 1.135 1.142 1.135 1.145 16,655,883 1.1394 0.29%
2014-04-29 0 3.390 3.380 3.390 3.350 3.390 4,024,470 13,534,350 3.3630 1.142 1.139 1.142 1.129 1.142 11,946,374 1.1329 1.50%
2014-04-28 0 3.340 3.330 3.350 3.320 3.370 5,253,400 17,519,076 3.3348 1.125 1.122 1.129 1.118 1.135 15,594,371 1.1234 -0.30%
2014-04-25 0 3.350 3.350 3.360 3.340 3.400 6,352,000 21,327,926 3.3577 1.129 1.129 1.132 1.125 1.145 18,855,493 1.1311 -1.47%
2014-04-24 0 3.400 3.390 3.410 3.370 3.410 6,971,000 23,574,159 3.3817 1.145 1.142 1.149 1.135 1.149 20,692,953 1.1392 0.89%
2014-04-23 0 3.370 3.370 3.380 3.340 3.460 13,117,581 44,230,594 3.3719 1.135 1.135 1.139 1.125 1.166 38,938,673 1.1359 -2.88%
2014-04-22 0 3.470 3.460 3.470 3.370 3.490 21,823,072 74,943,899 3.4342 1.169 1.166 1.169 1.135 1.176 64,780,349 1.1569 1.17%
2014-04-17 0 3.430 3.420 3.450 3.410 3.570 10,844,808 37,714,005 3.4776 1.155 1.152 1.162 1.149 1.203 32,192,097 1.1715 0.00%
2014-04-16 0 3.430 3.420 3.430 3.400 3.450 4,742,800 16,222,740 3.4205 1.155 1.152 1.155 1.145 1.162 14,078,689 1.1523 0.59%
2014-04-15 0 3.410 3.400 3.410 3.400 3.540 9,650,000 33,205,620 3.4410 1.149 1.145 1.149 1.145 1.193 28,645,388 1.1592 -3.40%
2014-04-14 0 3.530 3.520 3.530 3.460 3.530 5,714,610 20,015,535 3.5025 1.189 1.186 1.189 1.166 1.189 16,963,443 1.1799 1.44%
2014-04-11 0 3.480 3.470 3.480 3.460 3.550 17,905,177 62,862,374 3.5108 1.172 1.169 1.172 1.166 1.196 53,150,336 1.1827 -1.69%
2014-04-10 0 3.540 3.540 3.550 3.490 3.580 18,204,110 64,382,722 3.5367 1.193 1.193 1.196 1.176 1.206 54,037,699 1.1914 -1.12%
2014-04-09 0 3.580 3.580 3.590 3.550 3.600 9,769,829 34,885,272 3.5707 1.206 1.206 1.209 1.196 1.213 29,001,092 1.2029 0.28%
2014-04-08 0 3.570 3.560 3.570 3.420 3.570 15,029,000 53,045,920 3.5296 1.203 1.199 1.203 1.152 1.203 44,612,594 1.1890 2.88%
2014-04-07 0 3.470 3.460 3.480 3.410 3.480 9,502,848 32,745,804 3.4459 1.169 1.166 1.172 1.149 1.172 28,208,577 1.1608 0.87%
2014-04-04 0 3.440 3.440 3.450 3.410 3.460 5,046,000 17,324,500 3.4333 1.159 1.159 1.162 1.149 1.166 14,978,718 1.1566 -0.58%
2014-04-03 0 3.460 3.430 3.460 3.420 3.470 11,007,602 37,916,128 3.4445 1.166 1.155 1.166 1.152 1.169 32,675,340 1.1604 0.58%
2014-04-02 0 3.440 3.420 3.440 3.400 3.470 10,421,000 35,665,180 3.4224 1.159 1.152 1.159 1.145 1.169 30,934,051 1.1529 -0.58%
2014-04-01 0 3.460 3.450 3.460 3.360 3.460 15,493,102 53,199,247 3.4337 1.166 1.162 1.166 1.132 1.166 45,990,251 1.1568 1.76%
2014-03-31 0 3.400 3.400 3.410 3.340 3.420 12,589,600 42,540,152 3.3790 1.145 1.145 1.149 1.125 1.152 37,371,397 1.1383 0.00%
2014-03-28 0 3.400 3.410 3.420 3.290 3.430 19,187,600 65,268,927 3.4016 1.145 1.149 1.152 1.108 1.155 56,957,124 1.1459 2.41%
2014-03-27 0 3.320 3.320 3.330 3.260 3.340 12,522,000 41,462,970 3.3112 1.118 1.118 1.122 1.098 1.125 37,170,730 1.1155 0.30%
2014-03-26 0 3.310 3.300 3.320 3.210 3.320 10,753,000 35,288,995 3.2818 1.115 1.112 1.118 1.081 1.118 31,919,571 1.1056 3.76%
2014-03-25 0 3.190 3.190 3.210 3.190 3.240 7,294,100 23,423,671 3.2113 1.075 1.075 1.081 1.075 1.091 21,652,054 1.0818 -1.24%
2014-03-24 0 3.230 3.220 3.240 3.200 3.280 11,688,532 37,757,571 3.2303 1.088 1.085 1.091 1.078 1.105 34,696,636 1.0882 -0.31%
2014-03-21 0 3.240 3.230 3.250 3.100 3.260 11,860,400 37,930,389 3.1981 1.091 1.088 1.095 1.044 1.098 35,206,814 1.0774 4.52%
2014-03-20 0 3.100 3.090 3.110 3.080 3.160 13,228,000 41,360,820 3.1268 1.044 1.041 1.048 1.038 1.065 39,266,445 1.0533 -0.32%
2014-03-19 0 3.110 3.110 3.130 3.110 3.170 5,984,000 18,732,000 3.1303 1.048 1.048 1.054 1.048 1.068 17,763,109 1.0545 -0.64%
2014-03-18 0 3.130 3.130 3.140 3.100 3.150 5,411,000 16,924,010 3.1277 1.054 1.054 1.058 1.044 1.061 16,062,196 1.0537 0.32%
2014-03-17 0 3.120 3.120 3.130 3.090 3.130 4,895,768 15,218,659 3.1085 1.051 1.051 1.054 1.041 1.054 14,532,764 1.0472 0.32%
2014-03-14 0 3.110 3.100 3.110 3.080 3.150 8,888,539 27,558,066 3.1004 1.048 1.044 1.048 1.038 1.061 26,385,041 1.0445 -0.64%
2014-03-13 0 3.130 3.120 3.150 3.120 3.190 13,345,643 41,982,464 3.1458 1.054 1.051 1.061 1.051 1.075 39,615,660 1.0597 0.64%
2014-03-12 0 3.110 3.110 3.130 3.110 3.190 13,369,048 41,938,384 3.1370 1.048 1.048 1.054 1.048 1.075 39,685,136 1.0568 -1.89%
2014-03-11 0 3.170 3.170 3.180 3.150 3.200 9,538,023 30,279,678 3.1746 1.068 1.068 1.071 1.061 1.078 28,312,992 1.0695 0.32%
2014-03-10 0 3.160 3.160 3.170 3.140 3.250 18,162,544 57,793,604 3.1820 1.065 1.065 1.068 1.058 1.095 53,914,313 1.0720 -3.66%
2014-03-07 0 3.280 3.270 3.290 3.220 3.290 9,361,000 30,538,551 3.2623 1.105 1.102 1.108 1.085 1.108 27,787,511 1.0990 2.18%
2014-03-06 0 3.210 3.210 3.230 3.170 3.230 13,336,083 42,738,585 3.2047 1.081 1.081 1.088 1.068 1.088 39,587,282 1.0796 1.26%
2014-03-05 0 3.170 3.170 3.190 3.170 3.230 8,212,349 26,217,621 3.1925 1.068 1.068 1.075 1.068 1.088 24,377,816 1.0755 -0.63%
2014-03-04 0 3.190 3.190 3.200 3.170 3.210 18,814,000 59,965,025 3.1873 1.075 1.075 1.078 1.068 1.081 55,848,117 1.0737 -0.93%
2014-03-03 0 3.220 3.210 3.220 3.200 3.250 12,019,000 38,670,580 3.2175 1.085 1.081 1.085 1.078 1.095 35,677,608 1.0839 -0.62%
2014-02-28 0 3.240 3.230 3.240 3.230 3.300 17,354,326 56,437,653 3.2521 1.091 1.088 1.091 1.088 1.112 51,515,171 1.0956 -0.92%
2014-02-27 0 3.270 3.270 3.280 3.220 3.290 11,995,419 39,135,716 3.2626 1.102 1.102 1.105 1.085 1.108 35,607,609 1.0991 0.93%
2014-02-26 0 3.240 3.240 3.250 3.200 3.250 11,803,698 38,077,615 3.2259 1.091 1.091 1.095 1.078 1.095 35,038,498 1.0867 0.00%
2014-02-25 0 3.240 3.230 3.240 3.230 3.300 12,765,000 41,557,422 3.2556 1.091 1.088 1.091 1.088 1.112 37,892,060 1.0967 -0.92%
2014-02-24 0 3.270 3.260 3.270 3.240 3.370 15,043,000 49,213,271 3.2715 1.102 1.098 1.102 1.091 1.135 44,654,153 1.1021 -1.80%
2014-02-21 0 3.330 3.320 3.330 3.310 3.400 10,240,000 34,075,220 3.3277 1.122 1.118 1.122 1.115 1.145 30,396,764 1.1210 -0.60%
2014-02-20 0 3.350 3.330 3.360 3.320 3.500 19,969,174 67,787,192 3.3946 1.129 1.122 1.132 1.118 1.179 59,277,175 1.1436 -2.90%
2014-02-19 0 3.450 3.460 3.470 3.400 3.520 12,494,000 43,212,326 3.4586 1.162 1.166 1.169 1.145 1.186 37,087,614 1.1651 0.58%
2014-02-18 0 3.430 3.420 3.440 3.400 3.450 5,962,132 20,412,079 3.4236 1.155 1.152 1.159 1.145 1.162 17,698,195 1.1533 0.59%
2014-02-17 0 3.410 3.410 3.440 3.390 3.470 12,563,000 42,970,567 3.4204 1.149 1.149 1.159 1.142 1.169 37,292,436 1.1523 -0.29%
2014-02-14 0 3.420 3.410 3.440 3.410 3.480 4,668,000 16,029,088 3.4338 1.152 1.149 1.159 1.149 1.172 13,856,650 1.1568 -0.58%
2014-02-13 0 3.440 3.430 3.440 3.390 3.480 14,339,109 49,046,973 3.4205 1.159 1.155 1.159 1.142 1.172 42,564,699 1.1523 -0.29%
2014-02-12 0 3.450 3.430 3.450 3.360 3.450 22,557,700 77,165,828 3.4208 1.162 1.155 1.162 1.132 1.162 66,961,043 1.1524 2.37%
2014-02-11 0 3.370 3.370 3.380 3.270 3.380 19,634,200 65,513,076 3.3367 1.135 1.135 1.139 1.102 1.139 58,282,827 1.1241 2.43%
2014-02-10 0 3.290 3.290 3.300 3.260 3.300 5,757,700 18,933,390 3.2884 1.108 1.108 1.112 1.098 1.112 17,091,352 1.1078 0.30%
2014-02-07 0 3.280 3.270 3.300 3.260 3.310 8,017,309 26,369,020 3.2890 1.105 1.102 1.112 1.098 1.115 23,798,853 1.1080 0.31%
2014-02-06 0 3.270 3.260 3.280 3.210 3.280 5,692,734 18,490,834 3.2481 1.102 1.098 1.105 1.081 1.105 16,898,505 1.0942 1.55%
2014-02-05 0 3.220 3.220 3.230 3.200 3.300 5,678,664 18,362,340 3.2336 1.085 1.085 1.088 1.078 1.112 16,856,739 1.0893 -0.62%
2014-02-04 0 3.240 3.240 3.250 3.220 3.280 11,270,212 36,748,435 3.2607 1.091 1.091 1.095 1.085 1.105 33,454,880 1.0984 -1.52%
2014-01-30 0 3.290 3.280 3.290 3.240 3.310 7,999,000 26,282,487 3.2857 1.108 1.105 1.108 1.091 1.115 23,744,503 1.1069 -0.60%
2014-01-29 0 3.310 3.300 3.310 3.260 3.340 14,444,200 47,982,364 3.3219 1.115 1.112 1.115 1.098 1.125 42,876,654 1.1191 1.22%
2014-01-28 0 3.270 3.260 3.270 3.210 3.300 9,834,824 32,185,678 3.2726 1.102 1.098 1.102 1.081 1.112 29,194,026 1.1025 0.93%
2014-01-27 0 3.240 3.240 3.260 3.220 3.270 12,449,308 40,475,735 3.2512 1.091 1.091 1.098 1.085 1.102 36,954,949 1.0953 -2.11%
2014-01-24 0 3.310 3.300 3.310 3.300 3.350 23,987,000 79,678,240 3.3217 1.115 1.112 1.115 1.112 1.129 71,203,826 1.1190 -1.78%
2014-01-23 0 3.370 3.360 3.370 3.350 3.470 18,368,260 62,259,778 3.3895 1.135 1.132 1.135 1.129 1.169 54,524,967 1.1419 -2.60%
2014-01-22 0 3.460 3.450 3.460 3.410 3.490 17,593,000 60,723,475 3.4516 1.166 1.162 1.166 1.149 1.176 52,223,659 1.1628 0.29%
2014-01-21 0 3.450 3.450 3.460 3.410 3.490 10,996,800 38,092,829 3.4640 1.162 1.162 1.166 1.149 1.176 32,643,275 1.1669 1.47%
2014-01-20 0 3.400 3.380 3.400 3.370 3.430 7,338,795 24,915,728 3.3951 1.145 1.139 1.145 1.135 1.155 21,784,729 1.1437 -0.58%
2014-01-17 0 3.420 3.420 3.430 3.400 3.460 8,392,202 28,774,841 3.4288 1.152 1.152 1.155 1.145 1.166 24,911,698 1.1551 -0.58%
2014-01-16 0 3.440 3.430 3.450 3.360 3.460 12,446,800 42,669,390 3.4281 1.159 1.155 1.162 1.132 1.166 36,947,504 1.1549 0.88%
2014-01-15 0 3.410 3.410 3.420 3.410 3.490 9,517,576 32,780,594 3.4442 1.149 1.149 1.152 1.149 1.176 28,252,296 1.1603 -1.16%
2014-01-14 0 3.450 3.440 3.460 3.430 3.520 16,934,900 58,711,067 3.4669 1.162 1.159 1.166 1.155 1.186 50,270,133 1.1679 -1.71%
2014-01-13 0 3.510 3.490 3.500 3.470 3.570 13,651,200 47,786,828 3.5006 1.182 1.176 1.179 1.169 1.203 40,522,686 1.1793 -0.85%
2014-01-10 0 3.540 3.530 3.540 3.510 3.550 6,497,960 22,953,616 3.5324 1.193 1.189 1.193 1.182 1.196 19,288,765 1.1900 0.00%
2014-01-09 0 3.540 3.530 3.560 3.530 3.610 10,289,933 36,671,476 3.5638 1.193 1.189 1.199 1.189 1.216 30,544,987 1.2006 -2.21%
2014-01-08 0 3.620 3.620 3.630 3.520 3.630 9,522,900 34,122,676 3.5832 1.219 1.219 1.223 1.186 1.223 28,268,100 1.2071 1.97%
2014-01-07 0 3.550 3.530 3.550 3.520 3.640 11,078,000 39,482,243 3.5640 1.196 1.189 1.196 1.186 1.226 32,884,312 1.2006 -1.39%
2014-01-06 0 3.600 3.610 3.620 3.530 3.660 11,561,060 41,418,386 3.5826 1.213 1.216 1.219 1.189 1.233 34,318,243 1.2069 -1.10%
2014-01-03 0 3.640 3.640 3.650 3.640 3.690 13,297,000 48,669,405 3.6602 1.226 1.226 1.230 1.226 1.243 39,471,267 1.2330 -1.89%
2014-01-02 0 3.710 3.710 3.720 3.710 3.780 9,352,000 35,037,695 3.7465 1.250 1.250 1.253 1.250 1.273 27,760,795 1.2621 -1.33%
2013-12-31 0 3.760 3.740 3.770 3.700 3.770 2,297,900 8,615,281 3.7492 1.267 1.260 1.270 1.246 1.270 6,821,164 1.2630 0.53%
2013-12-30 0 3.740 3.720 3.740 3.700 3.800 4,982,830 18,638,603 3.7406 1.260 1.253 1.260 1.246 1.280 14,791,202 1.2601 0.00%
2013-12-27 0 3.740 3.730 3.750 3.700 3.770 5,978,800 22,314,894 3.7323 1.260 1.257 1.263 1.246 1.270 17,747,673 1.2573 -0.27%
2013-12-24 0 3.750 3.740 3.770 3.680 3.760 3,311,953 12,332,698 3.7237 1.263 1.260 1.270 1.240 1.267 9,831,314 1.2544 1.63%
2013-12-23 0 3.690 3.690 3.700 3.660 3.720 7,387,629 27,233,760 3.6864 1.243 1.243 1.246 1.233 1.253 21,929,689 1.2419 0.27%
2013-12-20 0 3.680 3.670 3.690 3.660 3.770 11,665,300 42,998,389 3.6860 1.240 1.236 1.243 1.233 1.270 34,627,673 1.2417 -1.34%
2013-12-19 0 3.730 3.720 3.730 3.700 3.820 12,640,000 47,505,140 3.7583 1.257 1.253 1.257 1.246 1.287 37,521,006 1.2661 -1.32%
2013-12-18 0 3.780 3.770 3.780 3.750 3.810 9,271,000 35,033,840 3.7789 1.273 1.270 1.273 1.263 1.284 27,520,352 1.2730 0.00%
2013-12-17 0 3.780 3.760 3.780 3.750 3.810 13,573,000 51,254,604 3.7762 1.273 1.267 1.273 1.263 1.284 40,290,555 1.2721 -0.26%
2013-12-16 0 3.790 3.780 3.800 3.750 3.810 9,215,902 34,861,980 3.7828 1.277 1.273 1.280 1.263 1.284 27,356,797 1.2743 -0.26%
2013-12-13 0 3.800 3.800 3.810 3.750 3.830 9,422,000 35,854,440 3.8054 1.280 1.280 1.284 1.263 1.290 27,968,585 1.2820 -0.52%
2013-12-12 0 3.820 3.810 3.830 3.750 3.830 12,056,000 45,735,337 3.7936 1.287 1.284 1.290 1.263 1.290 35,787,440 1.2780 1.06%
2013-12-11 0 3.780 3.780 3.790 3.720 3.830 22,597,000 85,021,229 3.7625 1.273 1.273 1.277 1.253 1.290 67,077,703 1.2675 -1.31%
2013-12-10 0 3.830 3.830 3.860 3.820 3.910 12,926,731 49,866,464 3.8576 1.290 1.290 1.300 1.287 1.317 38,372,148 1.2995 -1.29%
2013-12-09 0 3.880 3.860 3.900 3.820 3.910 17,771,306 68,746,361 3.8684 1.307 1.300 1.314 1.287 1.317 52,752,949 1.3032 -1.27%
2013-12-06 0 3.930 3.920 3.940 3.920 3.980 8,670,700 34,232,241 3.9480 1.324 1.321 1.327 1.321 1.341 25,738,401 1.3300 -0.25%
2013-12-05 0 3.940 3.930 3.960 3.920 4.010 12,839,328 50,621,728 3.9427 1.327 1.324 1.334 1.321 1.351 38,112,698 1.3282 -1.01%
2013-12-04 0 3.980 3.970 4.010 3.930 4.030 11,186,015 44,658,356 3.9923 1.341 1.337 1.351 1.324 1.358 33,204,947 1.3449 -0.25%
2013-12-03 0 3.990 3.980 4.000 3.980 4.030 5,553,271 22,195,684 3.9969 1.344 1.341 1.348 1.341 1.358 16,484,518 1.3465 -1.24%
2013-12-02 0 4.040 4.030 4.050 4.000 4.060 16,870,000 68,105,415 4.0371 1.361 1.358 1.364 1.348 1.368 50,077,481 1.3600 -0.49%
2013-11-29 0 4.060 4.040 4.060 4.000 4.070 10,944,350 44,270,067 4.0450 1.368 1.361 1.368 1.348 1.371 32,487,581 1.3627 0.74%
2013-11-28 0 4.030 4.020 4.030 4.000 4.080 8,918,658 36,054,459 4.0426 1.358 1.354 1.358 1.348 1.374 26,474,448 1.3619 0.00%
2013-11-27 0 4.030 4.040 4.050 3.950 4.060 12,446,093 50,139,132 4.0285 1.358 1.361 1.364 1.331 1.368 36,945,406 1.3571 1.51%
2013-11-26 0 3.970 3.970 4.010 3.950 4.060 16,870,184 67,522,923 4.0025 1.337 1.337 1.351 1.331 1.368 50,078,028 1.3484 -2.22%
2013-11-25 0 4.060 4.050 4.070 4.050 4.120 9,342,309 37,967,499 4.0640 1.368 1.364 1.371 1.364 1.388 27,732,028 1.3691 0.00%
2013-11-22 0 4.060 4.040 4.050 4.040 4.200 12,491,166 51,220,635 4.1005 1.368 1.361 1.364 1.361 1.415 37,079,202 1.3814 0.25%
2013-11-21 0 4.050 4.030 4.050 3.980 4.080 22,564,472 90,649,297 4.0173 1.364 1.358 1.364 1.341 1.374 66,981,146 1.3534 -0.25%
2013-11-20 0 4.060 4.050 4.060 4.000 4.100 158,283,000 622,495,944 3.9328 1.368 1.364 1.368 1.348 1.381 469,852,637 1.3249 -1.22%
2013-11-19 0 4.110 4.100 4.110 4.080 4.200 14,817,000 60,903,727 4.1104 1.385 1.381 1.385 1.374 1.415 43,983,286 1.3847 -1.67%
2013-11-18 0 4.180 4.150 4.160 3.940 4.190 62,562,364 255,340,220 4.0814 1.408 1.398 1.401 1.327 1.412 185,712,248 1.3749 7.46%
2013-11-15 0 3.890 3.880 3.890 3.790 3.900 9,800,000 37,831,940 3.8604 1.310 1.307 1.310 1.277 1.314 29,090,653 1.3005 2.91%
2013-11-14 0 3.780 3.760 3.780 3.740 3.850 10,093,000 38,138,099 3.7787 1.273 1.267 1.273 1.260 1.297 29,960,404 1.2730 -0.53%
2013-11-13 0 3.800 3.790 3.800 3.780 3.870 7,368,000 28,060,760 3.8085 1.280 1.277 1.280 1.273 1.304 21,871,422 1.2830 -2.06%
2013-11-12 0 3.880 3.860 3.880 3.850 3.910 6,778,000 26,278,617 3.8770 1.307 1.300 1.307 1.297 1.317 20,120,046 1.3061 -0.26%
2013-11-11 0 3.890 3.880 3.890 3.770 3.900 5,661,300 21,802,567 3.8512 1.310 1.307 1.310 1.270 1.314 16,805,195 1.2974 1.30%
2013-11-08 0 3.840 3.830 3.840 3.770 3.840 7,300,820 27,904,302 3.8221 1.294 1.290 1.294 1.270 1.294 21,672,002 1.2876 0.79%
2013-11-07 0 3.810 3.800 3.810 3.800 3.910 6,886,000 26,385,153 3.8317 1.284 1.280 1.284 1.280 1.317 20,440,636 1.2908 -2.06%
2013-11-06 0 3.890 3.880 3.890 3.880 3.940 12,179,000 47,717,815 3.9180 1.310 1.307 1.310 1.307 1.327 36,152,558 1.3199 -1.02%
2013-11-05 0 3.930 3.920 3.940 3.890 3.960 9,521,001 37,452,654 3.9337 1.324 1.321 1.327 1.310 1.334 28,262,463 1.3252 -0.51%
2013-11-04 0 3.950 3.930 3.950 3.900 3.960 20,543,342 80,459,973 3.9166 1.331 1.324 1.331 1.314 1.334 60,981,555 1.3194 0.77%
2013-11-01 0 3.920 3.890 3.920 3.860 3.930 10,028,421 39,056,928 3.8946 1.321 1.310 1.321 1.300 1.324 29,768,706 1.3120 0.26%
2013-10-31 0 3.910 3.900 3.910 3.880 3.950 12,132,800 47,487,411 3.9140 1.317 1.314 1.317 1.307 1.331 36,015,416 1.3185 -1.01%
2013-10-30 0 3.950 3.930 3.970 3.850 3.970 14,162,300 55,255,739 3.9016 1.331 1.324 1.337 1.297 1.337 42,039,853 1.3144 0.77%
2013-10-29 0 3.920 3.880 3.910 3.700 3.920 20,782,000 79,694,918 3.8348 1.321 1.307 1.317 1.246 1.321 61,689,995 1.2919 4.81%
2013-10-28 0 3.740 3.730 3.740 3.700 3.740 8,834,000 32,860,860 3.7198 1.260 1.257 1.260 1.246 1.260 26,223,146 1.2531 1.08%
2013-10-25 0 3.700 3.670 3.700 3.660 3.800 19,098,000 70,879,040 3.7113 1.246 1.236 1.246 1.233 1.280 56,691,152 1.2503 -0.80%
2013-10-24 0 3.730 3.730 3.740 3.690 3.820 25,295,005 94,781,952 3.7471 1.257 1.257 1.260 1.243 1.287 75,086,553 1.2623 -2.36%
2013-10-23 0 3.820 3.820 3.830 3.810 4.000 10,961,600 42,821,063 3.9065 1.287 1.287 1.290 1.284 1.348 32,538,786 1.3160 -3.29%
2013-10-22 0 3.950 3.940 3.950 3.920 3.990 5,225,600 20,582,726 3.9388 1.331 1.327 1.331 1.321 1.344 15,511,849 1.3269 -0.25%
2013-10-21 0 3.960 3.960 3.970 3.910 4.010 9,345,300 37,162,923 3.9766 1.334 1.334 1.337 1.317 1.351 27,740,906 1.3396 -0.25%
2013-10-18 0 3.970 3.970 3.980 3.930 4.050 5,599,000 22,248,280 3.9736 1.337 1.337 1.341 1.324 1.364 16,620,262 1.3386 0.51%
2013-10-17 0 3.950 3.940 3.950 3.900 3.970 9,615,600 37,822,477 3.9334 1.331 1.327 1.331 1.314 1.337 28,543,274 1.3251 0.51%
2013-10-16 0 3.930 3.930 3.950 3.910 4.020 7,446,006 29,319,306 3.9376 1.324 1.324 1.331 1.317 1.354 22,102,977 1.3265 -2.24%
2013-10-15 0 4.020 4.010 4.020 3.960 4.030 18,052,476 72,298,296 4.0049 1.354 1.351 1.354 1.334 1.358 53,587,583 1.3492 2.03%
2013-10-11 0 3.940 3.930 3.960 3.910 3.980 17,706,799 69,985,748 3.9525 1.327 1.324 1.334 1.317 1.341 52,561,464 1.3315 1.55%
2013-10-10 0 3.880 3.880 3.900 3.830 3.910 13,105,000 50,717,775 3.8701 1.307 1.307 1.314 1.290 1.317 38,901,327 1.3038 -0.51%
2013-10-09 0 3.900 3.890 3.900 3.850 3.920 10,989,000 42,725,705 3.8880 1.314 1.310 1.314 1.297 1.321 32,620,121 1.3098 -1.02%
2013-10-08 0 3.940 3.910 3.940 3.760 3.950 15,610,795 60,671,821 3.8865 1.327 1.317 1.327 1.267 1.331 46,339,614 1.3093 3.96%
2013-10-07 0 3.790 3.780 3.790 3.730 3.850 9,124,000 34,379,200 3.7680 1.277 1.273 1.277 1.257 1.297 27,083,992 1.2694 0.26%
2013-10-04 0 3.780 3.760 3.790 3.730 3.820 13,870,692 52,337,081 3.7732 1.273 1.267 1.277 1.257 1.287 41,174,234 1.2711 0.53%
2013-10-03 0 3.760 3.750 3.770 3.720 3.780 8,147,860 30,566,150 3.7514 1.267 1.263 1.270 1.253 1.273 24,186,385 1.2638 1.08%
2013-10-02 0 3.720 3.720 3.730 3.710 3.820 16,062,421 60,594,363 3.7724 1.253 1.253 1.257 1.250 1.287 47,680,236 1.2708 -0.53%
2013-09-30 0 3.740 3.700 3.740 3.650 3.740 13,210,000 48,908,471 3.7024 1.260 1.246 1.260 1.230 1.260 39,213,013 1.2473 0.81%
2013-09-27 0 3.710 3.690 3.710 3.680 3.760 10,360,359 38,460,208 3.7122 1.250 1.243 1.250 1.240 1.267 30,754,042 1.2506 -0.80%
2013-09-26 0 3.740 3.740 3.750 3.710 3.810 22,103,000 82,709,091 3.7420 1.260 1.260 1.263 1.250 1.284 65,611,296 1.2606 -1.84%
2013-09-25 0 3.810 3.790 3.810 3.760 3.820 13,022,000 49,510,638 3.8021 1.284 1.277 1.284 1.267 1.287 38,654,947 1.2808 1.06%
2013-09-24 0 3.770 3.760 3.780 3.750 3.910 24,802,300 94,243,065 3.7998 1.270 1.267 1.273 1.263 1.317 73,623,990 1.2801 -3.08%
2013-09-23 0 3.890 3.880 3.910 3.880 3.920 8,046,184 31,317,546 3.8922 1.310 1.307 1.317 1.307 1.321 23,884,566 1.3112 -0.77%
2013-09-19 0 3.920 3.900 3.920 3.870 3.960 14,314,491 55,855,253 3.9020 1.321 1.314 1.321 1.304 1.334 42,491,622 1.3145 1.29%
2013-09-18 0 3.870 3.850 3.870 3.820 3.890 7,886,419 30,369,401 3.8508 1.304 1.297 1.304 1.287 1.310 23,410,314 1.2973 -0.26%
2013-09-17 0 3.880 3.860 3.880 3.800 3.930 16,891,000 65,344,095 3.8686 1.307 1.300 1.307 1.280 1.324 50,139,819 1.3032 -1.52%
2013-09-16 0 3.940 3.930 3.940 3.840 3.950 16,122,900 62,663,430 3.8866 1.327 1.324 1.327 1.294 1.331 47,859,764 1.3093 3.68%
2013-09-13 0 3.800 3.790 3.800 3.780 3.950 12,342,800 47,096,034 3.8157 1.280 1.277 1.280 1.273 1.331 36,638,787 1.2854 -0.78%
2013-09-12 0 3.830 3.820 3.830 3.820 3.960 36,420,600 140,338,530 3.8533 1.290 1.287 1.290 1.287 1.334 108,112,147 1.2981 0.79%
2013-09-11 0 3.800 3.790 3.800 3.750 3.870 25,857,008 98,425,305 3.8065 1.280 1.277 1.280 1.263 1.304 76,754,821 1.2823 -0.52%
2013-09-10 0 3.820 3.810 3.820 3.800 3.930 30,814,300 118,338,035 3.8404 1.287 1.284 1.287 1.280 1.324 91,470,215 1.2937 1.33%
2013-09-09 0 3.770 3.770 3.780 3.670 3.840 31,473,000 119,030,153 3.7820 1.270 1.270 1.273 1.236 1.294 93,425,523 1.2741 3.29%
2013-09-06 0 3.650 3.650 3.660 3.630 3.710 9,853,200 36,093,707 3.6631 1.230 1.230 1.233 1.223 1.250 29,248,574 1.2340 -0.82%
2013-09-05 0 3.680 3.680 3.700 3.680 3.800 13,243,600 49,122,202 3.7091 1.240 1.240 1.246 1.240 1.280 39,312,752 1.2495 -1.87%
2013-09-04 0 3.750 3.740 3.750 3.610 3.750 20,636,600 76,313,517 3.6980 1.263 1.260 1.263 1.216 1.263 61,258,385 1.2458 2.46%
2013-09-03 0 3.660 3.640 3.650 3.560 3.670 19,798,000 71,870,111 3.6302 1.233 1.226 1.230 1.199 1.236 58,769,056 1.2229 2.52%
2013-09-02 0 3.570 3.580 3.590 3.480 3.590 17,783,252 63,061,014 3.5461 1.203 1.206 1.209 1.172 1.209 52,788,410 1.1946 2.29%
2013-08-30 0 3.490 3.480 3.490 3.450 3.500 11,354,749 39,465,167 3.4757 1.176 1.172 1.176 1.162 1.179 33,705,823 1.1709 0.29%
2013-08-29 0 3.480 3.470 3.490 3.440 3.500 5,637,000 19,541,475 3.4666 1.172 1.169 1.176 1.159 1.179 16,733,062 1.1678 1.75%
2013-08-28 0 3.420 3.410 3.420 3.360 3.460 9,630,100 32,917,231 3.4182 1.152 1.149 1.152 1.132 1.166 28,586,316 1.1515 -2.01%
2013-08-27 0 3.490 3.490 3.510 3.470 3.630 24,881,200 88,459,171 3.5553 1.176 1.176 1.182 1.169 1.223 73,858,200 1.1977 -1.97%
2013-08-26 0 3.560 3.570 3.580 3.490 3.580 9,161,000 32,523,520 3.5502 1.199 1.203 1.206 1.176 1.206 27,193,824 1.1960 2.01%
2013-08-23 0 3.490 3.470 3.490 3.460 3.520 11,502,000 40,112,818 3.4875 1.176 1.169 1.176 1.166 1.186 34,142,928 1.1748 0.87%
2013-08-22 0 3.460 3.450 3.470 3.410 3.480 15,998,800 55,157,919 3.4476 1.166 1.162 1.169 1.149 1.172 47,491,382 1.1614 0.58%
2013-08-21 0 3.440 3.440 3.450 3.410 3.480 11,558,268 39,822,712 3.4454 1.159 1.159 1.162 1.149 1.172 34,309,956 1.1607 -0.29%
2013-08-20 0 3.450 3.440 3.460 3.430 3.640 16,678,432 58,666,613 3.5175 1.162 1.159 1.166 1.155 1.226 49,508,824 1.1850 -4.96%
2013-08-19 0 3.630 3.620 3.640 3.560 3.670 9,257,000 33,665,175 3.6367 1.223 1.219 1.226 1.199 1.236 27,478,793 1.2251 0.55%
2013-08-16 0 3.610 3.610 3.630 3.450 3.640 26,088,300 93,340,885 3.5779 1.216 1.216 1.223 1.162 1.226 77,441,396 1.2053 1.69%
2013-08-15 0 3.550 3.530 3.550 3.520 3.600 15,301,000 54,452,425 3.5587 1.196 1.189 1.196 1.186 1.213 45,420,008 1.1989 0.00%
2013-08-13 0 3.550 3.530 3.560 3.390 3.570 35,207,972 123,492,689 3.5075 1.196 1.189 1.199 1.142 1.203 104,512,541 1.1816 5.65%
2013-08-12 0 3.360 3.350 3.360 3.230 3.380 29,517,000 98,351,121 3.3320 1.132 1.129 1.132 1.088 1.139 87,619,266 1.1225 3.70%
2013-08-09 0 3.240 3.230 3.240 3.200 3.250 2,476,000 7,990,450 3.2272 1.091 1.088 1.091 1.078 1.095 7,349,843 1.0872 0.93%
2013-08-08 0 3.210 3.210 3.230 3.190 3.260 5,285,000 16,991,770 3.2151 1.081 1.081 1.088 1.075 1.098 15,688,174 1.0831 -0.93%
2013-08-07 0 3.240 3.230 3.240 3.220 3.310 8,339,000 27,128,673 3.2532 1.091 1.088 1.091 1.085 1.115 24,753,771 1.0959 -1.82%
2013-08-06 0 3.300 3.280 3.310 3.250 3.320 7,277,329 23,889,229 3.2827 1.112 1.105 1.115 1.095 1.118 21,602,271 1.1059 -1.20%
2013-08-05 0 3.340 3.340 3.350 3.260 3.350 13,177,004 43,751,708 3.3203 1.125 1.125 1.129 1.098 1.129 39,115,067 1.1185 2.77%
2013-08-02 0 3.250 3.240 3.250 3.240 3.280 8,172,000 26,602,865 3.2554 1.095 1.091 1.095 1.091 1.105 24,258,043 1.0967 0.31%
2013-08-01 0 3.240 3.220 3.240 3.190 3.250 8,302,000 26,737,729 3.2206 1.091 1.085 1.091 1.075 1.095 24,643,939 1.0850 2.21%
2013-07-31 0 3.170 3.170 3.190 3.160 3.250 12,395,000 39,640,310 3.1981 1.068 1.068 1.075 1.065 1.095 36,793,739 1.0774 -1.25%
2013-07-30 0 3.210 3.200 3.210 3.160 3.230 8,666,000 27,741,595 3.2012 1.081 1.078 1.081 1.065 1.088 25,724,449 1.0784 0.94%
2013-07-29 0 3.180 3.180 3.190 3.170 3.270 7,621,000 24,433,990 3.2061 1.071 1.071 1.075 1.068 1.102 22,622,435 1.0801 -2.45%
2013-07-26 0 3.260 3.250 3.260 3.220 3.290 7,043,000 22,925,607 3.2551 1.098 1.095 1.098 1.085 1.108 20,906,681 1.0966 -0.31%
2013-07-25 0 3.270 3.260 3.270 3.260 3.300 6,108,000 20,003,827 3.2750 1.102 1.098 1.102 1.098 1.112 18,131,195 1.1033 0.00%
2013-07-24 0 3.270 3.280 3.290 3.230 3.290 12,702,900 41,491,448 3.2663 1.102 1.105 1.108 1.088 1.108 37,707,720 1.1003 -0.30%
2013-07-23 0 3.280 3.260 3.270 3.130 3.280 28,787,003 93,430,011 3.2456 1.105 1.098 1.102 1.054 1.105 85,452,318 1.0934 4.46%
2013-07-22 0 3.140 3.130 3.140 3.110 3.240 11,110,115 34,918,077 3.1429 1.058 1.054 1.058 1.048 1.091 32,979,643 1.0588 -2.48%
2013-07-19 0 3.220 3.200 3.220 3.180 3.260 9,930,059 31,890,986 3.2116 1.085 1.078 1.085 1.071 1.098 29,476,725 1.0819 0.00%
2013-07-18 0 3.220 3.210 3.220 3.180 3.240 7,741,000 24,869,620 3.2127 1.085 1.081 1.085 1.071 1.091 22,978,648 1.0823 1.26%
2013-07-17 0 3.180 3.170 3.180 3.160 3.210 13,238,000 42,143,220 3.1835 1.071 1.068 1.071 1.065 1.081 39,296,129 1.0725 -0.31%
2013-07-16 0 3.190 3.190 3.200 3.190 3.250 5,470,000 17,571,410 3.2123 1.075 1.075 1.078 1.075 1.095 16,237,334 1.0822 -0.93%
2013-07-15 0 3.220 3.210 3.220 3.210 3.290 9,570,460 31,092,773 3.2488 1.085 1.081 1.085 1.081 1.108 28,409,279 1.0945 -0.31%
2013-07-12 0 3.230 3.220 3.230 3.220 3.360 15,620,435 51,061,383 3.2689 1.088 1.085 1.088 1.085 1.132 46,368,230 1.1012 -3.58%
2013-07-11 0 3.350 3.340 3.350 3.140 3.370 30,189,000 99,027,105 3.2802 1.129 1.125 1.129 1.058 1.135 89,614,054 1.1050 7.37%
2013-07-10 0 3.120 3.110 3.130 3.050 3.130 16,930,000 52,363,920 3.0930 1.051 1.048 1.054 1.027 1.054 50,255,587 1.0420 2.30%
2013-07-09 0 3.050 3.050 3.060 3.030 3.090 8,625,000 26,352,140 3.0553 1.027 1.027 1.031 1.021 1.041 25,602,743 1.0293 -0.33%
2013-07-08 0 3.060 3.060 3.070 3.020 3.070 16,181,244 49,349,633 3.0498 1.031 1.031 1.034 1.017 1.034 48,032,955 1.0274 -0.65%
2013-07-05 0 3.080 3.070 3.090 3.060 3.120 21,857,464 67,464,359 3.0866 1.038 1.034 1.041 1.031 1.051 64,882,439 1.0398 1.32%
2013-07-04 0 3.040 3.030 3.040 3.020 3.110 33,213,950 101,565,629 3.0579 1.024 1.021 1.024 1.017 1.048 98,593,418 1.0301 0.33%
2013-07-03 0 3.030 3.020 3.030 3.020 3.230 35,671,930 110,303,706 3.0922 1.021 1.017 1.021 1.017 1.088 105,889,769 1.0417 -5.61%
2013-07-02 0 3.210 3.200 3.210 3.200 3.370 13,288,000 43,047,107 3.2395 1.081 1.078 1.081 1.078 1.135 39,444,551 1.0913 -2.43%
2013-06-28 0 3.290 3.260 3.300 3.200 3.300 26,499,336 86,431,233 3.2616 1.108 1.098 1.112 1.078 1.112 78,661,530 1.0988 3.46%
2013-06-27 0 3.180 3.180 3.190 3.170 3.370 34,280,000 111,993,132 3.2670 1.071 1.071 1.075 1.068 1.135 101,757,917 1.1006 -3.34%
2013-06-26 0 3.290 3.280 3.290 3.190 3.320 26,687,721 86,966,030 3.2587 1.108 1.105 1.108 1.075 1.118 79,220,738 1.0978 2.49%
2013-06-25 0 3.210 3.190 3.210 3.020 3.290 27,807,034 88,094,125 3.1681 1.081 1.075 1.081 1.017 1.108 82,543,345 1.0672 0.00%
2013-06-24 0 3.210 3.200 3.220 3.150 3.370 27,934,848 90,101,024 3.2254 1.081 1.078 1.085 1.061 1.135 82,922,752 1.0866 -4.75%
2013-06-21 0 3.370 3.360 3.380 3.230 3.440 20,951,344 70,446,269 3.3624 1.135 1.132 1.139 1.088 1.159 62,192,682 1.1327 -0.59%
2013-06-20 0 3.390 3.400 3.410 3.390 3.560 15,197,900 52,276,762 3.4397 1.142 1.145 1.149 1.142 1.199 45,113,963 1.1588 -5.04%
2013-06-19 0 3.570 3.560 3.570 3.540 3.650 8,935,431 32,051,046 3.5870 1.203 1.199 1.203 1.193 1.230 26,524,237 1.2084 -2.19%
2013-06-18 0 3.650 3.630 3.650 3.610 3.690 7,748,887 28,258,418 3.6468 1.230 1.223 1.230 1.216 1.243 23,002,060 1.2285 -0.27%
2013-06-17 0 3.660 3.650 3.660 3.650 3.690 7,698,000 28,182,555 3.6610 1.233 1.230 1.233 1.230 1.243 22,851,005 1.2333 0.27%
2013-06-14 0 3.650 3.640 3.660 3.580 3.670 21,600,000 78,485,562 3.6336 1.230 1.226 1.233 1.206 1.236 64,118,174 1.2241 1.11%
2013-06-13 0 3.610 3.590 3.630 3.500 3.630 20,392,000 72,409,857 3.5509 1.216 1.209 1.223 1.179 1.223 60,532,306 1.1962 0.84%
2013-06-11 0 3.580 3.570 3.580 3.510 3.720 27,701,100 99,371,164 3.5873 1.206 1.203 1.206 1.182 1.253 82,228,887 1.2085 -3.76%
2013-06-10 0 3.720 3.710 3.720 3.700 3.830 12,904,000 48,369,735 3.7484 1.253 1.250 1.253 1.246 1.290 38,304,672 1.2628 -1.85%
2013-06-07 0 3.790 3.790 3.800 3.780 3.820 6,947,516 26,390,962 3.7986 1.277 1.277 1.280 1.273 1.287 20,623,243 1.2797 0.00%
2013-06-06 0 3.790 3.790 3.800 3.780 3.810 6,265,000 23,769,703 3.7940 1.277 1.277 1.280 1.273 1.284 18,597,239 1.2781 -0.79%
2013-06-05 0 3.820 3.810 3.840 3.790 3.850 7,873,000 30,027,443 3.8140 1.287 1.284 1.294 1.277 1.297 23,370,481 1.2848 -1.04%
2013-06-04 0 3.860 3.850 3.860 3.800 3.860 13,227,604 50,772,312 3.8384 1.300 1.297 1.300 1.280 1.300 39,265,269 1.2931 0.00%
2013-06-03 0 3.860 3.840 3.860 3.830 3.920 12,123,643 46,887,011 3.8674 1.300 1.294 1.300 1.290 1.321 35,988,234 1.3028 -2.28%
2013-05-31 0 3.950 3.910 3.950 3.880 3.960 17,576,331 69,027,814 3.9273 1.331 1.317 1.331 1.307 1.334 52,174,178 1.3230 1.80%
2013-05-30 0 3.880 3.850 3.880 3.800 3.930 23,404,957 90,174,469 3.8528 1.307 1.297 1.307 1.280 1.324 69,476,070 1.2979 -1.27%
2013-05-29 0 3.930 3.920 3.940 3.920 3.980 13,413,967 52,874,950 3.9418 1.324 1.321 1.327 1.321 1.341 39,818,476 1.3279 -0.51%
2013-05-28 0 3.950 3.950 3.960 3.900 3.990 21,205,565 83,556,843 3.9403 1.331 1.331 1.334 1.314 1.344 62,947,320 1.3274 -1.50%
2013-05-27 0 4.010 4.010 4.020 3.970 4.020 13,751,352 54,931,565 3.9946 1.351 1.351 1.354 1.337 1.354 40,819,981 1.3457 -0.50%
2013-05-24 0 4.030 4.030 4.040 4.000 4.050 18,614,451 75,039,805 4.0313 1.358 1.358 1.361 1.348 1.364 55,255,769 1.3580 1.26%
2013-05-23 0 3.980 3.970 4.000 3.950 4.080 24,732,194 99,316,196 4.0157 1.341 1.337 1.348 1.331 1.374 73,415,885 1.3528 -1.73%
2013-05-22 0 4.050 4.040 4.050 4.030 4.080 17,563,000 71,086,469 4.0475 1.364 1.361 1.364 1.358 1.374 52,134,606 1.3635 0.50%
2013-05-21 0 4.030 4.020 4.030 4.020 4.100 16,812,157 67,942,359 4.0413 1.358 1.354 1.358 1.354 1.381 49,905,778 1.3614 -1.71%
2013-05-20 0 4.100 4.100 4.110 4.050 4.150 23,370,003 96,320,573 4.1215 1.381 1.381 1.385 1.364 1.398 69,372,311 1.3885 1.23%
2013-05-16 0 4.050 4.040 4.050 4.010 4.100 13,751,000 55,636,977 4.0460 1.364 1.361 1.364 1.351 1.381 40,818,936 1.3630 0.00%
2013-05-15 0 4.050 4.050 4.070 4.030 4.190 21,375,523 86,984,162 4.0693 1.364 1.364 1.371 1.358 1.412 63,451,829 1.3709 -2.11%
2013-05-14 0 4.350 4.340 4.350 4.310 4.380 11,463,000 49,725,110 4.3379 1.394 1.391 1.394 1.381 1.403 35,776,418 1.3899 0.23%
2013-05-13 0 4.340 4.330 4.340 4.310 4.400 18,954,000 82,865,519 4.3719 1.391 1.387 1.391 1.381 1.410 59,156,088 1.4008 -0.91%
2013-05-10 0 4.380 4.370 4.380 4.280 4.380 19,402,000 84,258,815 4.3428 1.403 1.400 1.403 1.371 1.403 60,554,311 1.3915 2.34%
2013-05-09 0 4.280 4.270 4.280 4.260 4.320 15,545,220 66,758,058 4.2944 1.371 1.368 1.371 1.365 1.384 48,517,168 1.3760 -0.23%
2013-05-08 0 4.290 4.280 4.300 4.210 4.340 17,672,000 75,635,621 4.2800 1.375 1.371 1.378 1.349 1.391 55,154,922 1.3713 -0.23%
2013-05-07 0 4.300 4.290 4.300 4.280 4.340 15,383,000 66,147,350 4.3000 1.378 1.375 1.378 1.371 1.391 48,010,874 1.3778 0.00%
2013-05-06 0 4.300 4.300 4.320 4.250 4.320 20,538,857 88,327,611 4.3005 1.378 1.378 1.384 1.362 1.384 64,102,481 1.3779 2.14%
2013-05-03 0 4.210 4.200 4.210 4.190 4.280 16,397,046 69,276,096 4.2249 1.349 1.346 1.349 1.343 1.371 51,175,746 1.3537 0.48%
2013-05-02 0 4.190 4.190 4.200 4.180 4.220 18,139,552 76,173,623 4.1993 1.343 1.343 1.346 1.339 1.352 56,614,168 1.3455 -0.71%
2013-04-30 0 4.220 4.210 4.220 4.190 4.280 19,377,000 81,857,845 4.2245 1.352 1.349 1.352 1.343 1.371 60,476,285 1.3536 0.96%
2013-04-29 0 4.180 4.170 4.180 4.170 4.230 18,696,000 78,408,905 4.1939 1.339 1.336 1.339 1.336 1.355 58,350,861 1.3437 -0.48%
2013-04-26 0 4.200 4.200 4.210 4.140 4.250 26,743,804 112,073,317 4.1906 1.346 1.346 1.349 1.326 1.362 83,468,335 1.3427 1.69%
2013-04-25 0 4.130 4.120 4.130 4.050 4.150 44,036,000 180,369,774 4.0960 1.323 1.320 1.323 1.298 1.330 137,437,875 1.3124 1.23%
2013-04-24 0 4.080 4.070 4.080 4.030 4.100 25,684,000 104,472,105 4.0676 1.307 1.304 1.307 1.291 1.314 80,160,650 1.3033 0.74%
2013-04-23 0 4.050 4.040 4.050 4.020 4.180 39,882,000 162,624,645 4.0776 1.298 1.294 1.298 1.288 1.339 124,473,098 1.3065 -2.41%
2013-04-22 0 4.150 4.130 4.140 4.100 4.160 43,205,144 178,381,735 4.1287 1.330 1.323 1.326 1.314 1.333 134,844,745 1.3229 1.47%
2013-04-19 0 4.090 4.080 4.090 4.000 4.120 39,009,004 158,825,240 4.0715 1.310 1.307 1.310 1.282 1.320 121,748,447 1.3045 1.24%
2013-04-18 0 4.040 4.040 4.050 4.000 4.080 10,885,002 43,863,057 4.0297 1.294 1.294 1.298 1.282 1.307 33,972,467 1.2911 0.25%
2013-04-17 0 4.030 4.020 4.030 4.010 4.120 11,352,689 46,069,606 4.0580 1.291 1.288 1.291 1.285 1.320 35,432,134 1.3002 -0.49%
2013-04-16 0 4.050 4.040 4.050 3.960 4.120 12,410,000 50,363,352 4.0583 1.298 1.294 1.298 1.269 1.320 38,732,038 1.3003 0.00%
2013-04-15 0 4.050 4.040 4.060 3.990 4.090 11,625,001 46,933,625 4.0373 1.298 1.294 1.301 1.278 1.310 36,282,029 1.2936 -0.25%
2013-04-12 0 4.060 4.050 4.070 4.040 4.150 11,164,000 45,551,050 4.0802 1.301 1.298 1.304 1.294 1.330 34,843,229 1.3073 0.50%
2013-04-11 0 4.040 4.050 4.060 4.040 4.200 18,004,509 74,141,568 4.1179 1.294 1.298 1.301 1.294 1.346 56,192,694 1.3194 -0.49%
2013-04-10 0 4.060 4.060 4.090 3.960 4.090 16,180,002 65,480,308 4.0470 1.301 1.301 1.310 1.269 1.310 50,498,344 1.2967 1.75%
2013-04-09 0 3.990 3.980 3.990 3.940 4.030 8,012,993 31,980,010 3.9910 1.278 1.275 1.278 1.262 1.291 25,008,828 1.2787 1.27%
2013-04-08 0 3.940 3.940 3.950 3.910 4.050 8,312,000 32,847,630 3.9518 1.262 1.262 1.266 1.253 1.298 25,942,039 1.2662 -0.25%
2013-04-05 0 3.950 3.940 3.950 3.910 4.030 11,967,000 47,219,205 3.9458 1.266 1.262 1.266 1.253 1.291 37,349,420 1.2643 -2.47%
2013-04-03 0 4.050 4.040 4.050 4.030 4.080 8,296,000 33,603,475 4.0506 1.298 1.294 1.298 1.291 1.307 25,892,102 1.2978 1.25%
2013-04-02 0 4.000 3.990 4.000 3.990 4.180 26,594,004 109,454,620 4.1158 1.282 1.278 1.282 1.278 1.339 83,000,804 1.3187 -3.61%
2013-03-28 0 4.150 4.150 4.160 4.090 4.310 24,958,000 103,332,250 4.1402 1.330 1.330 1.333 1.310 1.381 77,894,779 1.3266 -3.71%
2013-03-27 0 4.310 4.310 4.320 4.260 4.340 9,212,000 39,567,177 4.2952 1.381 1.381 1.384 1.365 1.391 28,750,970 1.3762 0.94%
2013-03-26 0 4.270 4.250 4.290 4.210 4.300 14,213,654 60,358,329 4.2465 1.368 1.362 1.375 1.349 1.378 44,361,304 1.3606 -0.47%
2013-03-25 0 4.290 4.290 4.300 4.190 4.310 22,081,000 94,234,685 4.2677 1.375 1.375 1.378 1.343 1.381 68,915,563 1.3674 4.13%
2013-03-22 0 4.120 4.130 4.140 4.080 4.220 11,583,287 48,117,837 4.1541 1.320 1.323 1.326 1.307 1.352 36,151,838 1.3310 -2.14%
2013-03-21 0 4.210 4.200 4.210 4.200 4.290 14,066,627 59,627,367 4.2389 1.349 1.346 1.349 1.346 1.375 43,902,428 1.3582 -0.94%
2013-03-20 0 4.250 4.260 4.270 3.980 4.280 29,459,993 122,349,181 4.1531 1.362 1.365 1.368 1.275 1.371 91,945,654 1.3307 7.32%
2013-03-19 0 3.960 3.960 3.970 3.960 4.110 23,261,418 93,380,501 4.0144 1.269 1.269 1.272 1.269 1.317 72,599,688 1.2862 -3.41%
2013-03-18 0 4.100 4.100 4.110 4.030 4.120 12,747,814 52,073,654 4.0849 1.314 1.314 1.317 1.291 1.320 39,786,367 1.3088 -1.68%
2013-03-15 0 4.170 4.160 4.170 4.160 4.350 22,036,770 93,327,775 4.2351 1.336 1.333 1.336 1.333 1.394 68,777,519 1.3570 -3.02%
2013-03-14 0 4.300 4.290 4.310 4.150 4.310 22,499,561 95,172,331 4.2300 1.378 1.375 1.381 1.330 1.381 70,221,906 1.3553 2.38%
2013-03-13 0 4.200 4.180 4.210 4.180 4.450 29,813,200 127,010,587 4.2602 1.346 1.339 1.349 1.339 1.426 93,048,026 1.3650 -3.67%
2013-03-12 0 4.360 4.330 4.360 4.300 4.510 14,901,686 65,433,680 4.3910 1.397 1.387 1.397 1.378 1.445 46,508,676 1.4069 -1.58%
2013-03-11 0 4.430 4.410 4.420 4.390 4.550 21,512,000 96,246,315 4.4741 1.419 1.413 1.416 1.407 1.458 67,139,694 1.4335 1.37%
2013-03-08 0 4.370 4.350 4.370 4.300 4.400 17,480,100 76,250,155 4.3621 1.400 1.394 1.400 1.378 1.410 54,555,995 1.3976 2.10%
2013-03-07 0 4.280 4.270 4.290 4.260 4.320 9,114,086 39,138,213 4.2943 1.371 1.368 1.375 1.365 1.384 28,445,377 1.3759 0.00%
2013-03-06 0 4.280 4.280 4.290 4.250 4.330 15,000,000 64,393,312 4.2929 1.371 1.371 1.375 1.362 1.387 46,815,517 1.3755 2.15%
2013-03-05 0 4.190 4.180 4.200 4.170 4.240 19,911,807 83,567,886 4.1969 1.343 1.339 1.346 1.336 1.359 62,145,437 1.3447 0.72%
2013-03-04 0 4.160 4.150 4.170 4.150 4.320 19,779,010 82,593,121 4.1758 1.333 1.330 1.336 1.330 1.384 61,730,973 1.3380 -3.26%
2013-03-01 0 4.300 4.290 4.330 4.270 4.380 10,206,348 44,046,413 4.3156 1.378 1.375 1.387 1.368 1.403 31,854,364 1.3827 -1.15%
2013-02-28 0 4.350 4.370 4.380 4.230 4.380 19,036,740 82,273,316 4.3218 1.394 1.400 1.403 1.355 1.403 59,414,322 1.3847 3.08%
2013-02-27 0 4.220 4.200 4.220 4.180 4.270 10,179,012 43,085,854 4.2328 1.352 1.346 1.352 1.339 1.368 31,769,048 1.3562 0.72%
2013-02-26 0 4.190 4.170 4.220 4.170 4.330 19,875,202 84,472,703 4.2502 1.343 1.336 1.352 1.336 1.387 62,031,191 1.3618 -2.33%
2013-02-25 0 4.290 4.270 4.300 4.220 4.330 11,702,000 50,015,547 4.2741 1.375 1.368 1.378 1.352 1.387 36,522,346 1.3695 1.42%
2013-02-22 0 4.230 4.230 4.240 4.170 4.290 23,945,004 101,602,116 4.2431 1.355 1.355 1.359 1.336 1.375 74,733,183 1.3595 -0.24%
2013-02-21 0 4.240 4.240 4.250 4.220 4.400 37,509,667 161,360,014 4.3018 1.359 1.359 1.362 1.352 1.410 117,068,965 1.3783 -5.36%
2013-02-20 0 4.480 4.470 4.480 4.430 4.600 19,401,000 86,807,021 4.4744 1.435 1.432 1.435 1.419 1.474 60,551,190 1.4336 -0.88%
2013-02-19 0 4.520 4.510 4.520 4.510 4.660 13,135,000 60,080,016 4.5740 1.448 1.445 1.448 1.445 1.493 40,994,788 1.4656 -2.38%
2013-02-18 0 4.630 4.630 4.640 4.610 4.720 13,490,000 62,601,172 4.6406 1.483 1.483 1.487 1.477 1.512 42,102,755 1.4869 -0.64%
2013-02-15 0 4.660 4.650 4.660 4.630 4.680 11,116,549 51,723,072 4.6528 1.493 1.490 1.493 1.483 1.500 34,695,133 1.4908 0.22%
2013-02-14 0 4.650 4.640 4.660 4.550 4.680 12,579,000 58,329,523 4.6371 1.490 1.487 1.493 1.458 1.500 39,259,493 1.4857 3.33%
2013-02-08 0 4.500 4.480 4.510 4.420 4.560 33,578,746 149,994,709 4.4670 1.442 1.435 1.445 1.416 1.461 104,800,425 1.4312 -1.53%
2013-02-07 0 4.570 4.570 4.580 4.570 4.780 22,076,008 101,940,783 4.6177 1.464 1.464 1.467 1.464 1.532 68,899,983 1.4795 -3.79%
2013-02-06 0 4.750 4.720 4.760 4.720 4.800 10,490,660 49,838,680 4.7508 1.522 1.512 1.525 1.512 1.538 32,741,712 1.5222 1.06%
2013-02-05 0 4.700 4.680 4.720 4.650 4.800 21,487,906 102,119,557 4.7524 1.506 1.500 1.512 1.490 1.538 67,064,496 1.5227 -2.89%
2013-02-04 0 4.840 4.830 4.850 4.820 4.930 26,853,842 131,277,992 4.8886 1.551 1.548 1.554 1.544 1.580 83,811,767 1.5663 0.62%
2013-02-01 0 4.810 4.800 4.810 4.540 4.820 27,113,527 127,603,012 4.7062 1.541 1.538 1.541 1.455 1.544 84,622,253 1.5079 4.34%
2013-01-31 0 4.610 4.600 4.610 4.590 4.760 26,121,000 121,014,700 4.6329 1.477 1.474 1.477 1.471 1.525 81,524,542 1.4844 -2.74%
2013-01-30 0 4.740 4.730 4.740 4.680 4.800 25,298,295 119,646,145 4.7294 1.519 1.516 1.519 1.500 1.538 78,956,851 1.5153 0.64%
2013-01-29 0 4.710 4.700 4.710 4.680 4.930 39,543,600 189,385,029 4.7893 1.509 1.506 1.509 1.500 1.580 123,416,940 1.5345 -2.48%
2013-01-28 0 4.830 4.820 4.830 4.750 4.910 17,395,793 83,972,088 4.8271 1.548 1.544 1.548 1.522 1.573 54,292,870 1.5467 -0.41%
2013-01-25 0 4.850 4.850 4.860 4.840 5.020 18,583,500 91,170,535 4.9060 1.554 1.554 1.557 1.551 1.608 57,999,745 1.5719 -1.82%
2013-01-24 0 4.940 4.940 4.950 4.920 4.980 27,774,000 137,467,790 4.9495 1.583 1.583 1.586 1.576 1.596 86,683,612 1.5859 -0.20%
2013-01-23 0 4.950 4.940 4.950 4.890 5.060 35,059,921 172,924,345 4.9323 1.586 1.583 1.586 1.567 1.621 109,423,223 1.5803 -2.17%
2013-01-22 0 5.060 5.050 5.060 4.820 5.060 18,769,873 93,533,965 4.9832 1.621 1.618 1.621 1.544 1.621 58,581,421 1.5966 3.27%
2013-01-21 0 4.900 4.900 4.910 4.880 5.090 19,728,630 97,691,498 4.9518 1.570 1.570 1.573 1.564 1.631 61,573,735 1.5866 -2.20%
2013-01-18 0 5.010 5.000 5.010 4.700 5.020 54,163,189 265,267,275 4.8976 1.605 1.602 1.605 1.506 1.608 169,045,181 1.5692 6.37%
2013-01-17 0 4.710 4.690 4.710 4.640 4.750 20,440,000 95,799,779 4.6869 1.509 1.503 1.509 1.487 1.522 63,793,945 1.5017 0.43%
2013-01-16 0 4.690 4.690 4.700 4.580 4.710 25,237,000 116,949,925 4.6341 1.503 1.503 1.506 1.467 1.509 78,765,548 1.4848 0.43%
2013-01-15 0 4.670 4.670 4.680 4.490 4.700 40,195,004 185,910,218 4.6252 1.496 1.496 1.500 1.439 1.506 125,449,994 1.4819 5.18%
2013-01-14 0 4.440 4.440 4.450 4.300 4.450 25,886,711 113,040,530 4.3667 1.423 1.423 1.426 1.378 1.426 80,793,318 1.3991 3.26%
2013-01-11 0 4.300 4.290 4.300 4.250 4.420 22,591,672 97,052,065 4.2959 1.378 1.375 1.378 1.362 1.416 70,509,388 1.3764 -1.83%
2013-01-10 0 4.380 4.360 4.380 4.300 4.560 24,173,000 107,921,638 4.4646 1.403 1.397 1.403 1.378 1.461 75,444,767 1.4305 -1.79%
2013-01-09 0 4.460 4.460 4.490 4.450 4.570 9,570,000 42,863,619 4.4790 1.429 1.429 1.439 1.426 1.464 29,868,300 1.4351 -1.11%
2013-01-08 0 4.510 4.490 4.500 4.440 4.600 19,357,849 87,672,571 4.5290 1.445 1.439 1.442 1.423 1.474 60,416,515 1.4511 -0.88%
2013-01-07 0 4.550 4.540 4.550 4.490 4.570 9,396,226 42,624,823 4.5364 1.458 1.455 1.458 1.439 1.464 29,325,945 1.4535 1.11%
2013-01-04 0 4.500 4.490 4.510 4.410 4.560 18,625,447 83,184,332 4.4662 1.442 1.439 1.445 1.413 1.461 58,130,663 1.4310 -1.75%
2013-01-03 0 4.580 4.570 4.590 4.460 4.600 32,525,270 147,433,632 4.5329 1.467 1.464 1.471 1.429 1.474 101,512,490 1.4524 3.62%
2013-01-02 0 4.420 4.410 4.420 4.260 4.430 23,121,392 101,312,227 4.3818 1.416 1.413 1.416 1.365 1.419 72,162,662 1.4039 4.25%
2012-12-31 0 4.240 4.250 4.270 4.150 4.270 6,647,000 28,060,130 4.2215 1.359 1.362 1.368 1.330 1.368 20,745,516 1.3526 1.19%
2012-12-28 0 4.190 4.180 4.200 4.120 4.250 12,154,333 50,696,597 4.1711 1.343 1.339 1.346 1.320 1.362 37,934,093 1.3364 1.95%
2012-12-27 0 4.110 4.110 4.130 4.110 4.200 9,295,800 38,648,261 4.1576 1.317 1.317 1.323 1.317 1.346 29,012,512 1.3321 0.74%
2012-12-24 0 4.080 4.080 4.100 4.020 4.140 5,014,000 20,580,925 4.1047 1.307 1.307 1.314 1.288 1.326 15,648,867 1.3152 0.25%
2012-12-21 0 4.070 4.060 4.070 4.040 4.130 16,044,000 65,217,985 4.0649 1.304 1.301 1.304 1.294 1.323 50,073,877 1.3024 -0.97%
2012-12-20 0 4.110 4.100 4.110 4.040 4.190 22,556,000 92,400,380 4.0965 1.317 1.314 1.317 1.294 1.343 70,398,054 1.3125 -2.14%
2012-12-19 0 4.200 4.190 4.200 4.060 4.200 40,570,595 168,435,910 4.1517 1.346 1.343 1.346 1.301 1.346 126,622,227 1.3302 5.00%
2012-12-18 0 4.000 3.990 4.000 3.930 4.080 21,591,262 86,346,789 3.9992 1.282 1.278 1.282 1.259 1.307 67,387,074 1.2814 1.01%
2012-12-17 0 3.960 3.940 3.960 3.940 4.100 30,826,740 123,587,679 4.0091 1.269 1.262 1.269 1.262 1.314 96,211,319 1.2845 0.25%
2012-12-14 0 3.950 3.950 3.960 3.750 3.980 41,700,005 162,275,149 3.8915 1.266 1.266 1.269 1.202 1.275 130,147,154 1.2469 4.77%
2012-12-13 0 3.770 3.760 3.780 3.740 3.800 23,074,000 86,892,994 3.7658 1.208 1.205 1.211 1.198 1.218 72,014,750 1.2066 0.53%
2012-12-12 0 3.750 3.740 3.750 3.680 3.770 32,577,788 121,768,057 3.7378 1.202 1.198 1.202 1.179 1.208 101,676,400 1.1976 1.90%
2012-12-11 0 3.680 3.670 3.680 3.650 3.710 19,482,000 71,633,503 3.6769 1.179 1.176 1.179 1.169 1.189 60,803,994 1.1781 -0.27%
2012-12-10 0 3.690 3.680 3.690 3.550 3.690 36,430,000 132,723,650 3.6433 1.182 1.179 1.182 1.137 1.182 113,699,287 1.1673 4.24%
2012-12-07 0 3.540 3.530 3.550 3.480 3.550 10,865,008 38,312,258 3.5262 1.134 1.131 1.137 1.115 1.137 33,910,065 1.1298 1.43%
2012-12-06 0 3.490 3.490 3.500 3.480 3.610 19,240,010 67,908,268 3.5295 1.118 1.118 1.121 1.115 1.157 60,048,735 1.1309 -2.24%
2012-12-05 0 3.570 3.570 3.580 3.470 3.580 15,641,008 55,450,673 3.5452 1.144 1.144 1.147 1.112 1.147 48,816,126 1.1359 2.59%
2012-12-04 0 3.480 3.460 3.480 3.430 3.490 8,749,052 30,196,601 3.4514 1.115 1.109 1.115 1.099 1.118 27,306,093 1.1059 -0.29%
2012-12-03 0 3.490 3.480 3.500 3.480 3.580 10,548,020 37,194,320 3.5262 1.118 1.115 1.121 1.115 1.147 32,920,734 1.1298 -1.97%
2012-11-30 0 3.560 3.550 3.560 3.510 3.570 16,874,412 59,744,771 3.5406 1.141 1.137 1.141 1.125 1.144 52,665,622 1.1344 1.14%
2012-11-29 0 3.520 3.500 3.520 3.450 3.540 9,407,066 33,038,010 3.5120 1.128 1.121 1.128 1.105 1.134 29,359,777 1.1253 2.03%
2012-11-28 0 3.450 3.450 3.460 3.400 3.490 7,150,000 24,593,065 3.4396 1.105 1.105 1.109 1.089 1.118 22,315,397 1.1021 -0.58%
2012-11-27 0 3.470 3.470 3.490 3.460 3.550 6,525,000 22,891,930 3.5083 1.112 1.112 1.118 1.109 1.137 20,364,750 1.1241 -1.14%
2012-11-26 0 3.510 3.500 3.510 3.500 3.580 4,888,000 17,265,935 3.5323 1.125 1.121 1.125 1.121 1.147 15,255,617 1.1318 -0.28%
2012-11-23 0 3.520 3.530 3.540 3.460 3.540 19,179,000 67,001,566 3.4935 1.128 1.131 1.134 1.109 1.134 59,858,321 1.1193 2.33%
2012-11-22 0 3.440 3.440 3.450 3.350 3.450 11,371,000 38,886,868 3.4198 1.102 1.102 1.105 1.073 1.105 35,489,283 1.0957 1.18%
2012-11-21 0 3.400 3.380 3.400 3.280 3.400 16,194,000 54,141,841 3.3433 1.089 1.083 1.089 1.051 1.089 50,542,033 1.0712 2.72%
2012-11-20 0 3.310 3.310 3.320 3.290 3.450 11,128,000 37,540,247 3.3735 1.061 1.061 1.064 1.054 1.105 34,730,872 1.0809 -2.36%
2012-11-19 0 3.390 3.390 3.400 3.390 3.480 3,864,000 13,170,862 3.4086 1.086 1.086 1.089 1.086 1.115 12,059,677 1.0921 0.00%
2012-11-16 0 3.390 3.380 3.400 3.380 3.480 5,186,000 17,716,300 3.4162 1.086 1.083 1.089 1.083 1.115 16,185,685 1.0946 -1.45%
2012-11-15 0 3.440 3.430 3.440 3.430 3.480 6,280,003 21,690,878 3.4540 1.102 1.099 1.102 1.099 1.115 19,600,106 1.1067 -1.43%
2012-11-14 0 3.490 3.480 3.500 3.400 3.500 14,392,000 49,714,623 3.4543 1.118 1.115 1.121 1.089 1.121 44,917,928 1.1068 2.65%
2012-11-13 0 3.400 3.390 3.420 3.370 3.520 12,120,218 41,358,472 3.4124 1.089 1.086 1.096 1.080 1.128 37,827,618 1.0933 -3.41%
2012-11-12 0 3.520 3.510 3.520 3.500 3.540 6,560,317 23,092,799 3.5201 1.128 1.125 1.128 1.121 1.134 20,474,976 1.1279 0.86%
2012-11-09 0 3.490 3.490 3.500 3.480 3.590 25,557,000 90,888,035 3.5563 1.118 1.118 1.121 1.115 1.150 79,764,279 1.1395 -3.06%
2012-11-08 0 3.600 3.590 3.600 3.570 3.680 10,706,002 38,782,254 3.6225 1.153 1.150 1.153 1.144 1.179 33,413,802 1.1607 -2.17%
2012-11-07 0 3.680 3.670 3.680 3.650 3.750 8,707,000 32,053,245 3.6813 1.179 1.176 1.179 1.169 1.202 27,174,847 1.1795 -1.34%
2012-11-06 0 3.730 3.710 3.730 3.660 3.750 8,314,000 30,950,815 3.7227 1.195 1.189 1.195 1.173 1.202 25,948,281 1.1928 0.81%
2012-11-05 0 3.700 3.690 3.700 3.630 3.720 6,400,000 23,626,665 3.6917 1.186 1.182 1.186 1.163 1.192 19,974,621 1.1828 1.09%
2012-11-02 0 3.660 3.650 3.660 3.630 3.680 11,899,000 43,481,331 3.6542 1.173 1.169 1.173 1.163 1.179 37,137,189 1.1708 1.39%
2012-11-01 0 3.610 3.610 3.620 3.570 3.670 12,985,000 46,993,452 3.6191 1.157 1.157 1.160 1.144 1.176 40,526,633 1.1596 -0.82%
2012-10-31 0 3.640 3.630 3.650 3.600 3.650 6,957,511 25,107,526 3.6087 1.166 1.163 1.169 1.153 1.169 21,714,632 1.1562 1.96%
2012-10-30 0 3.570 3.560 3.570 3.570 3.670 5,466,000 19,645,002 3.5940 1.144 1.141 1.144 1.144 1.176 17,059,575 1.1516 -1.92%
2012-10-29 0 3.640 3.640 3.650 3.570 3.800 6,734,000 24,582,360 3.6505 1.166 1.166 1.169 1.144 1.218 21,017,046 1.1696 2.25%
2012-10-26 0 3.560 3.550 3.560 3.530 3.660 9,918,000 35,533,005 3.5827 1.141 1.137 1.141 1.131 1.173 30,954,420 1.1479 -1.66%
2012-10-25 0 3.620 3.600 3.620 3.570 3.690 9,277,040 33,565,256 3.6181 1.160 1.153 1.160 1.144 1.182 28,953,962 1.1593 -0.82%
2012-10-24 0 3.650 3.650 3.670 3.590 3.700 12,601,000 46,289,920 3.6735 1.169 1.169 1.176 1.150 1.186 39,328,156 1.1770 0.00%
2012-10-22 0 3.650 3.640 3.650 3.640 3.740 16,216,000 59,816,678 3.6887 1.169 1.166 1.169 1.166 1.198 50,610,695 1.1819 -2.93%
2012-10-19 0 3.760 3.750 3.760 3.710 3.790 21,919,000 82,182,232 3.7494 1.205 1.202 1.205 1.189 1.214 68,409,955 1.2013 0.80%
2012-10-18 0 3.730 3.700 3.730 3.600 3.750 27,222,000 99,946,906 3.6715 1.195 1.186 1.195 1.153 1.202 84,960,801 1.1764 3.90%
2012-10-17 0 3.590 3.590 3.600 3.480 3.600 19,497,333 69,322,088 3.5555 1.150 1.150 1.153 1.115 1.153 60,851,849 1.1392 4.06%
2012-10-16 0 3.450 3.440 3.460 3.430 3.490 14,253,000 49,219,545 3.4533 1.105 1.102 1.109 1.099 1.118 44,484,105 1.1065 0.29%
2012-10-15 0 3.440 3.430 3.440 3.400 3.530 17,806,000 61,544,782 3.4564 1.102 1.099 1.102 1.089 1.131 55,573,140 1.1075 -0.86%
2012-10-12 0 3.470 3.470 3.480 3.360 3.480 24,046,000 82,596,880 3.4350 1.112 1.112 1.115 1.077 1.115 75,048,395 1.1006 2.36%
2012-10-11 0 3.390 3.380 3.390 3.150 3.410 34,277,000 113,408,950 3.3086 1.086 1.083 1.086 1.009 1.093 106,979,699 1.0601 5.94%
2012-10-10 0 3.200 3.200 3.220 3.140 3.220 11,582,001 36,847,803 3.1815 1.025 1.025 1.032 1.006 1.032 36,147,825 1.0194 0.31%
2012-10-09 0 3.190 3.190 3.210 3.160 3.250 17,369,961 55,676,146 3.2053 1.022 1.022 1.029 1.012 1.041 54,212,247 1.0270 0.63%
2012-10-08 0 3.170 3.160 3.170 3.130 3.220 14,860,903 47,189,594 3.1754 1.016 1.012 1.016 1.003 1.032 46,381,391 1.0174 -1.25%
2012-10-05 0 3.210 3.210 3.220 3.160 3.220 11,452,578 36,610,620 3.1967 1.029 1.029 1.032 1.012 1.032 35,743,891 1.0242 1.58%
2012-10-04 0 3.160 3.150 3.160 3.080 3.160 17,460,000 54,649,432 3.1300 1.012 1.009 1.012 0.987 1.012 54,493,262 1.0029 2.60%
2012-10-03 0 3.080 3.060 3.070 3.070 3.100 15,971,000 49,261,380 3.0844 0.987 0.980 0.984 0.984 0.993 49,846,042 0.9883 0.65%
2012-09-28 0 3.060 3.040 3.050 2.990 3.060 11,161,892 33,883,307 3.0356 0.980 0.974 0.977 0.958 0.980 34,836,650 0.9726 1.66%
2012-09-27 0 3.010 3.000 3.010 2.930 3.030 10,070,102 30,107,854 2.9898 0.964 0.961 0.964 0.939 0.971 31,429,136 0.9580 3.08%
2012-09-26 0 2.920 2.910 2.920 2.910 2.950 11,151,979 32,623,567 2.9254 0.936 0.932 0.936 0.932 0.945 34,805,711 0.9373 -2.01%
2012-09-25 0 2.980 2.970 2.980 2.970 3.060 11,173,276 33,471,673 2.9957 0.955 0.952 0.955 0.952 0.980 34,872,180 0.9598 -2.61%
2012-09-24 0 3.060 3.050 3.060 3.030 3.090 5,963,446 18,224,980 3.0561 0.980 0.977 0.980 0.971 0.990 18,612,121 0.9792 -0.33%
2012-09-21 0 3.070 3.060 3.080 3.010 3.100 19,170,936 58,774,760 3.0658 0.984 0.980 0.987 0.964 0.993 59,833,153 0.9823 1.99%
2012-09-20 0 3.010 3.000 3.010 2.970 3.010 19,916,680 59,642,417 2.9946 0.964 0.961 0.964 0.952 0.964 62,160,645 0.9595 0.33%
2012-09-19 0 3.000 2.970 3.000 2.930 3.000 18,848,930 56,104,692 2.9765 0.961 0.952 0.961 0.939 0.961 58,828,161 0.9537 2.74%
2012-09-18 0 2.920 2.910 2.920 2.900 2.960 11,643,870 34,164,004 2.9341 0.936 0.932 0.936 0.929 0.948 36,340,920 0.9401 -0.68%
2012-09-17 0 2.940 2.930 2.940 2.910 3.000 17,546,760 51,631,356 2.9425 0.942 0.939 0.942 0.932 0.961 54,764,043 0.9428 0.00%
2012-09-14 0 2.940 2.940 2.950 2.930 2.980 38,510,000 113,779,912 2.9546 0.942 0.942 0.945 0.939 0.955 120,191,038 0.9467 2.08%
2012-09-13 0 2.880 2.880 2.890 2.880 2.980 19,306,550 56,240,119 2.9130 0.923 0.923 0.926 0.923 0.955 60,256,409 0.9333 -3.36%
2012-09-12 0 2.980 2.970 2.990 2.940 3.030 22,408,600 66,607,131 2.9724 0.955 0.952 0.958 0.942 0.971 69,938,014 0.9524 -0.33%
2012-09-11 0 2.990 2.980 2.990 2.920 2.990 7,152,000 21,138,975 2.9557 0.958 0.955 0.958 0.936 0.958 22,321,639 0.9470 0.34%
2012-09-10 0 2.980 2.980 2.990 2.930 3.000 6,406,500 19,005,765 2.9666 0.955 0.955 0.958 0.939 0.961 19,994,908 0.9505 0.68%
2012-09-07 0 2.960 2.950 2.960 2.890 3.000 23,996,005 70,891,124 2.9543 0.948 0.945 0.948 0.926 0.961 74,892,359 0.9466 3.86%
2012-09-06 0 2.850 2.840 2.850 2.800 2.900 25,480,690 72,168,756 2.8323 0.913 0.910 0.913 0.897 0.929 79,526,112 0.9075 -1.38%
2012-09-05 0 2.890 2.900 2.910 2.870 3.040 20,604,640 59,910,310 2.9076 0.926 0.929 0.932 0.920 0.974 64,307,792 0.9316 -4.93%
2012-09-04 0 3.040 3.050 3.070 3.040 3.170 5,651,567 17,444,129 3.0866 0.974 0.977 0.984 0.974 1.016 17,638,736 0.9890 -3.80%
2012-09-03 0 3.160 3.150 3.170 3.140 3.190 3,753,009 11,877,669 3.1648 1.012 1.009 1.016 1.006 1.022 11,713,271 1.0140 -0.63%
2012-08-31 0 3.180 3.170 3.200 3.050 3.200 12,074,220 37,367,294 3.0948 1.019 1.016 1.025 0.977 1.025 37,684,057 0.9916 2.25%
2012-08-30 0 3.110 3.110 3.120 3.090 3.160 6,356,000 19,815,410 3.1176 0.996 0.996 1.000 0.990 1.012 19,837,295 0.9989 -1.89%
2012-08-29 0 3.170 3.160 3.170 3.140 3.190 4,517,967 14,306,169 3.1665 1.016 1.012 1.016 1.006 1.022 14,100,731 1.0146 -0.63%
2012-08-28 0 3.190 3.190 3.210 3.160 3.210 8,067,000 25,723,987 3.1888 1.022 1.022 1.029 1.012 1.029 25,177,385 1.0217 0.95%
2012-08-27 0 3.160 3.150 3.160 3.140 3.280 4,946,010 15,728,691 3.1801 1.012 1.009 1.012 1.006 1.051 15,436,668 1.0189 -2.47%
2012-08-24 0 3.240 3.230 3.240 3.230 3.290 4,371,684 14,235,380 3.2563 1.038 1.035 1.038 1.035 1.054 13,644,177 1.0433 -2.11%
2012-08-23 0 3.310 3.290 3.310 3.260 3.350 8,642,923 28,451,591 3.2919 1.061 1.054 1.061 1.045 1.073 26,974,861 1.0547 0.00%
2012-08-22 0 3.310 3.300 3.320 3.260 3.370 17,745,000 59,129,180 3.3322 1.061 1.057 1.064 1.045 1.080 55,382,757 1.0676 -0.60%
2012-08-21 0 3.330 3.320 3.330 3.150 3.340 33,145,000 108,666,925 3.2785 1.067 1.064 1.067 1.009 1.070 103,446,688 1.0505 6.73%
2012-08-20 0 3.120 3.110 3.120 3.090 3.160 12,672,000 39,479,815 3.1155 1.000 0.996 1.000 0.990 1.012 39,549,749 0.9982 2.30%
2012-08-17 0 3.050 3.050 3.060 3.020 3.100 5,476,000 16,748,395 3.0585 0.977 0.977 0.980 0.968 0.993 17,090,785 0.9800 -0.65%
2012-08-16 0 3.070 3.050 3.070 3.050 3.110 9,288,000 28,520,815 3.0707 0.984 0.977 0.984 0.977 0.996 28,988,168 0.9839 -1.60%
2012-08-15 0 3.120 3.110 3.120 3.110 3.150 6,765,012 21,140,873 3.1250 1.000 0.996 1.000 0.996 1.009 21,113,836 1.0013 -0.95%
2012-08-14 0 3.150 3.150 3.170 3.100 3.170 10,050,240 31,487,588 3.1330 1.009 1.009 1.016 0.993 1.016 31,367,146 1.0038 0.64%
2012-08-13 0 3.130 3.110 3.120 3.100 3.140 5,849,000 18,245,730 3.1195 1.003 0.996 1.000 0.993 1.006 18,254,931 0.9995 0.97%
2012-08-10 0 3.100 3.090 3.110 3.070 3.170 8,218,000 25,576,070 3.1122 0.993 0.990 0.996 0.984 1.016 25,648,661 0.9972 -1.59%
2012-08-09 0 3.150 3.150 3.160 3.090 3.180 15,431,000 48,419,660 3.1378 1.009 1.009 1.012 0.990 1.019 48,160,683 1.0054 1.29%
2012-08-08 0 3.110 3.100 3.110 3.060 3.130 9,559,300 29,658,347 3.1026 0.996 0.993 0.996 0.980 1.003 29,834,905 0.9941 1.97%
2012-08-07 0 3.050 3.050 3.060 3.040 3.090 8,611,000 26,412,875 3.0673 0.977 0.977 0.980 0.974 0.990 26,875,228 0.9828 0.00%
2012-08-06 0 3.050 3.040 3.050 3.030 3.080 8,560,000 26,081,051 3.0469 0.977 0.974 0.977 0.971 0.987 26,716,055 0.9762 1.33%
2012-08-03 0 3.010 3.010 3.020 2.940 3.020 5,155,546 15,300,054 2.9677 0.964 0.964 0.968 0.942 0.968 16,090,637 0.9509 0.33%
2012-08-02 0 3.000 2.990 3.000 2.980 3.080 7,466,300 22,626,809 3.0305 0.961 0.958 0.961 0.955 0.987 23,302,580 0.9710 -2.60%
2012-08-01 0 3.080 3.070 3.080 2.990 3.090 9,468,000 28,947,580 3.0574 0.987 0.984 0.987 0.958 0.990 29,549,955 0.9796 1.99%
2012-07-31 0 3.020 3.020 3.050 2.950 3.040 7,942,009 23,754,616 2.9910 0.968 0.968 0.977 0.945 0.974 24,787,284 0.9583 1.68%
2012-07-30 0 2.970 2.950 2.970 2.920 2.970 13,428,344 39,526,797 2.9435 0.952 0.945 0.952 0.936 0.952 41,910,325 0.9431 2.41%
2012-07-27 0 2.900 2.890 2.900 2.860 2.920 12,347,000 35,753,197 2.8957 0.929 0.926 0.929 0.916 0.936 38,535,413 0.9278 3.20%
2012-07-26 0 2.810 2.810 2.840 2.800 2.850 5,535,276 15,657,318 2.8286 0.900 0.900 0.910 0.897 0.913 17,275,787 0.9063 -0.71%
2012-07-25 0 2.830 2.800 2.830 2.770 2.840 7,821,028 21,913,737 2.8019 0.907 0.897 0.907 0.888 0.910 24,409,698 0.8977 0.71%
2012-07-24 0 2.810 2.810 2.820 2.810 2.880 8,228,772 23,340,136 2.8364 0.900 0.900 0.904 0.900 0.923 25,682,281 0.9088 -1.40%
2012-07-23 0 2.850 2.850 2.860 2.840 2.950 7,127,171 20,588,737 2.8888 0.913 0.913 0.916 0.910 0.945 22,244,147 0.9256 -4.36%
2012-07-20 0 2.980 2.980 3.000 2.950 3.000 7,009,214 20,836,426 2.9727 0.955 0.955 0.961 0.945 0.961 21,875,999 0.9525 1.02%
2012-07-19 0 2.950 2.960 2.970 2.920 2.990 12,230,009 36,240,944 2.9633 0.945 0.948 0.952 0.936 0.958 38,170,280 0.9495 1.37%
2012-07-18 0 2.910 2.900 2.910 2.880 2.940 7,158,846 20,796,850 2.9051 0.932 0.929 0.932 0.923 0.942 22,343,005 0.9308 -0.34%
2012-07-17 0 2.920 2.920 2.950 2.910 2.980 9,550,940 28,137,686 2.9461 0.936 0.936 0.945 0.932 0.955 29,808,813 0.9439 -1.02%
2012-07-16 0 2.950 2.930 2.950 2.900 3.020 15,176,857 45,264,677 2.9825 0.945 0.939 0.945 0.929 0.968 47,367,494 0.9556 -1.01%
2012-07-13 0 2.980 2.970 2.990 2.970 3.010 22,474,384 67,108,180 2.9860 0.955 0.952 0.958 0.952 0.964 70,143,328 0.9567 0.68%
2012-07-12 0 2.960 2.950 2.960 2.930 3.100 34,001,326 101,307,361 2.9795 0.948 0.945 0.948 0.939 0.993 106,119,311 0.9547 -3.90%
2012-07-11 0 3.080 3.100 3.130 3.010 3.120 17,435,020 53,335,989 3.0591 0.987 0.993 1.003 0.964 1.000 54,415,299 0.9802 0.00%
2012-07-10 0 3.080 3.070 3.080 3.040 3.080 4,884,000 14,970,370 3.0652 0.987 0.984 0.987 0.974 0.987 15,243,132 0.9821 1.65%
2012-07-09 0 3.030 3.020 3.040 3.020 3.080 11,865,400 36,074,785 3.0403 0.971 0.968 0.974 0.968 0.987 37,032,323 0.9741 -1.94%
2012-07-06 0 3.090 3.070 3.090 3.070 3.160 10,716,000 33,084,685 3.0874 0.990 0.984 0.990 0.984 1.012 33,445,006 0.9892 -1.59%
2012-07-05 0 3.140 3.130 3.150 3.070 3.150 18,402,317 57,143,547 3.1052 1.006 1.003 1.009 0.984 1.009 57,434,266 0.9949 0.32%
2012-07-04 0 3.130 3.120 3.130 3.110 3.170 7,093,214 22,236,348 3.1349 1.003 1.000 1.003 0.996 1.016 22,138,166 1.0044 0.00%
2012-07-03 0 3.130 3.120 3.130 3.100 3.170 10,256,000 32,206,542 3.1403 1.003 1.000 1.003 0.993 1.016 32,009,330 1.0062 0.64%
2012-06-29 0 3.110 3.090 3.100 3.040 3.120 8,966,657 27,727,673 3.0923 0.996 0.990 0.993 0.974 1.000 27,985,246 0.9908 2.64%
2012-06-28 0 3.030 3.020 3.030 3.020 3.110 6,492,000 19,765,480 3.0446 0.971 0.968 0.971 0.968 0.996 20,261,756 0.9755 -1.94%
2012-06-27 0 3.090 3.090 3.100 3.050 3.140 5,342,000 16,558,590 3.0997 0.990 0.990 0.993 0.977 1.006 16,672,566 0.9932 0.65%
2012-06-26 0 3.070 3.050 3.060 3.020 3.080 5,731,870 17,461,829 3.0464 0.984 0.977 0.980 0.968 0.987 17,889,364 0.9761 1.66%
2012-06-25 0 3.020 3.020 3.030 3.010 3.150 10,632,284 32,423,127 3.0495 0.968 0.968 0.971 0.964 1.009 33,183,725 0.9771 -2.58%
2012-06-22 0 3.100 3.110 3.120 3.100 3.160 5,786,310 18,038,825 3.1175 0.993 0.996 1.000 0.993 1.012 18,059,273 0.9989 -1.90%
2012-06-21 0 3.160 3.150 3.160 3.130 3.210 5,891,327 18,653,346 3.1662 1.012 1.009 1.012 1.003 1.029 18,387,035 1.0145 -1.86%
2012-06-20 0 3.220 3.210 3.220 3.190 3.280 9,177,771 29,534,482 3.2180 1.032 1.029 1.032 1.022 1.051 28,644,140 1.0311 -0.92%
2012-06-19 0 3.250 3.250 3.260 3.250 3.350 8,606,033 28,274,738 3.2855 1.041 1.041 1.045 1.041 1.073 26,859,726 1.0527 -1.22%
2012-06-18 0 3.290 3.280 3.290 3.280 3.420 9,289,002 31,032,411 3.3408 1.054 1.051 1.054 1.051 1.096 28,991,296 1.0704 -1.50%
2012-06-15 0 3.340 3.310 3.320 3.180 3.350 39,362,183 129,703,573 3.2951 1.070 1.061 1.064 1.019 1.073 122,850,731 1.0558 4.70%
2012-06-14 0 3.190 3.180 3.190 3.170 3.240 4,963,147 15,876,005 3.1988 1.022 1.019 1.022 1.016 1.038 15,490,153 1.0249 -0.93%
2012-06-13 0 3.220 3.210 3.230 3.120 3.220 8,060,618 25,610,295 3.1772 1.032 1.029 1.035 1.000 1.032 25,157,467 1.0180 1.26%
2012-06-12 0 3.180 3.180 3.190 3.090 3.220 16,018,320 50,584,564 3.1579 1.019 1.019 1.022 0.990 1.032 49,993,729 1.0118 1.27%
2012-06-11 0 3.140 3.140 3.150 3.080 3.160 10,827,188 33,870,459 3.1283 1.006 1.006 1.009 0.987 1.012 33,792,027 1.0023 1.95%
2012-06-08 0 3.080 3.070 3.080 3.020 3.260 32,049,000 98,666,285 3.0786 0.987 0.984 0.987 0.968 1.045 100,026,035 0.9864 -4.64%
2012-06-07 0 3.230 3.210 3.230 3.210 3.410 15,263,001 50,848,298 3.3315 1.035 1.029 1.035 1.029 1.093 47,636,353 1.0674 -2.42%
2012-06-06 0 3.310 3.300 3.310 3.250 3.310 14,856,000 48,744,293 3.2811 1.061 1.057 1.061 1.041 1.061 46,366,088 1.0513 3.44%
2012-06-05 0 3.200 3.190 3.200 3.190 3.300 9,229,194 29,974,120 3.2478 1.025 1.022 1.025 1.022 1.057 28,804,633 1.0406 -0.62%
2012-06-04 0 3.220 3.200 3.230 3.160 3.250 16,013,547 51,027,840 3.1865 1.032 1.025 1.035 1.012 1.041 49,978,833 1.0210 -3.59%
2012-06-01 0 3.340 3.330 3.340 3.230 3.350 13,382,686 44,440,872 3.3208 1.070 1.067 1.070 1.035 1.073 41,767,825 1.0640 0.91%
2012-05-31 0 3.310 3.300 3.320 3.160 3.330 14,325,501 46,411,166 3.2398 1.061 1.057 1.064 1.012 1.067 44,710,383 1.0380 2.16%
2012-05-30 0 3.240 3.210 3.250 3.170 3.260 11,689,800 37,482,280 3.2064 1.038 1.029 1.041 1.016 1.045 36,484,269 1.0274 -0.61%
2012-05-29 0 3.260 3.260 3.270 3.140 3.280 10,986,002 35,364,436 3.2190 1.045 1.045 1.048 1.006 1.051 34,287,691 1.0314 2.84%
2012-05-28 0 3.170 3.160 3.170 3.080 3.190 9,307,010 29,278,533 3.1459 1.016 1.012 1.016 0.987 1.022 29,047,499 1.0080 -0.31%
2012-05-25 0 3.180 3.180 3.190 3.160 3.260 14,296,000 45,619,455 3.1911 1.019 1.019 1.022 1.012 1.045 44,618,309 1.0224 0.00%
2012-05-24 0 3.180 3.180 3.200 3.130 3.230 16,215,214 51,591,888 3.1817 1.019 1.019 1.025 1.003 1.035 50,608,242 1.0194 1.27%
2012-05-23 0 3.140 3.120 3.140 3.100 3.210 23,830,357 74,824,896 3.1399 1.006 1.000 1.006 0.993 1.029 74,375,366 1.0060 -0.95%
2012-05-22 0 3.170 3.160 3.170 3.070 3.260 35,437,000 111,469,202 3.1456 1.016 1.012 1.016 0.984 1.045 110,600,099 1.0079 4.97%
2012-05-21 0 3.020 3.020 3.040 2.940 3.060 31,289,000 93,895,340 3.0009 0.968 0.968 0.974 0.942 0.980 97,654,048 0.9615 2.72%
2012-05-18 0 2.940 2.930 2.940 2.890 2.980 26,041,500 76,469,874 2.9365 0.942 0.939 0.942 0.926 0.955 81,276,420 0.9409 -1.67%
2012-05-17 0 2.990 2.990 3.000 2.950 3.110 17,074,214 51,886,875 3.0389 0.958 0.958 0.961 0.945 0.996 53,289,211 0.9737 -2.61%
2012-05-16 0 3.070 3.040 3.070 3.020 3.150 18,472,000 56,860,768 3.0782 0.984 0.974 0.984 0.968 1.009 57,651,749 0.9863 -4.06%
2012-05-15 0 3.200 3.200 3.230 3.140 3.230 12,384,063 39,365,716 3.1787 1.025 1.025 1.035 1.006 1.035 38,651,088 1.0185 -0.31%
2012-05-14 0 3.210 3.200 3.230 3.200 3.310 6,603,643 21,466,486 3.2507 1.029 1.025 1.035 1.025 1.061 20,610,198 1.0415 -1.53%
2012-05-11 0 3.260 3.250 3.270 3.200 3.270 12,675,012 41,106,558 3.2431 1.045 1.041 1.048 1.025 1.048 39,559,150 1.0391 0.31%
2012-05-10 0 3.250 3.250 3.260 3.210 3.370 36,766,000 119,690,535 3.2555 1.041 1.041 1.045 1.029 1.080 114,747,954 1.0431 -4.04%
2012-05-09 0 3.560 3.550 3.560 3.530 3.590 17,801,200 63,496,219 3.5670 1.085 1.082 1.085 1.076 1.094 58,398,140 1.0873 -1.11%
2012-05-08 0 3.600 3.590 3.600 3.580 3.620 10,009,340 36,070,091 3.6036 1.097 1.094 1.097 1.091 1.103 32,836,372 1.0985 0.56%
2012-05-07 0 3.580 3.580 3.590 3.560 3.630 25,586,000 91,856,051 3.5901 1.091 1.091 1.094 1.085 1.107 83,936,746 1.0943 -1.10%
2012-05-04 0 3.620 3.620 3.630 3.550 3.630 16,647,120 59,969,562 3.6024 1.103 1.103 1.107 1.082 1.107 54,612,096 1.0981 1.97%
2012-05-03 0 3.550 3.540 3.550 3.540 3.610 19,385,000 69,078,300 3.5635 1.082 1.079 1.082 1.079 1.100 63,593,911 1.0862 -1.39%
2012-05-02 0 3.600 3.600 3.610 3.600 3.650 35,175,033 127,490,625 3.6245 1.097 1.097 1.100 1.097 1.113 115,394,270 1.1048 0.28%
2012-04-30 0 3.590 3.560 3.590 3.540 3.620 26,265,000 94,077,510 3.5819 1.094 1.085 1.094 1.079 1.103 86,164,255 1.0918 0.00%
2012-04-27 0 3.590 3.580 3.590 3.570 3.660 14,241,200 51,260,195 3.5994 1.094 1.091 1.094 1.088 1.116 46,719,299 1.0972 -0.83%
2012-04-26 0 3.620 3.610 3.620 3.590 3.630 17,303,000 62,487,517 3.6114 1.103 1.100 1.103 1.094 1.107 56,763,758 1.1008 0.56%
2012-04-25 0 3.600 3.590 3.600 3.570 3.610 10,400,000 37,292,590 3.5858 1.097 1.094 1.097 1.088 1.100 34,117,961 1.0930 0.56%
2012-04-24 0 3.580 3.570 3.580 3.520 3.600 26,997,000 96,186,407 3.5629 1.091 1.088 1.091 1.073 1.097 88,565,635 1.0860 1.70%
2012-04-23 0 3.520 3.520 3.530 3.510 3.740 66,891,000 240,098,356 3.5894 1.073 1.073 1.076 1.070 1.140 219,440,822 1.0941 -4.35%
2012-04-20 0 3.680 3.680 3.690 3.680 3.740 27,625,576 102,396,380 3.7066 1.122 1.122 1.125 1.122 1.140 90,627,724 1.1299 -1.87%
2012-04-19 0 3.750 3.750 3.760 3.610 3.760 39,870,000 147,118,978 3.6900 1.143 1.143 1.146 1.100 1.146 130,796,453 1.1248 3.31%
2012-04-18 0 3.630 3.630 3.640 3.520 3.680 75,403,000 272,526,116 3.6143 1.107 1.107 1.110 1.073 1.122 247,365,061 1.1017 2.25%
2012-04-17 0 3.550 3.530 3.540 3.460 3.790 151,233,000 540,175,084 3.5718 1.082 1.076 1.079 1.055 1.155 496,130,926 1.0888 -6.58%
2012-04-16 0 3.800 3.800 3.810 3.780 4.100 75,416,540 293,050,737 3.8858 1.158 1.158 1.161 1.152 1.250 247,409,479 1.1845 -7.99%
2012-04-13 0 4.130 4.120 4.130 3.990 4.270 70,750,874 291,851,947 4.1251 1.259 1.256 1.259 1.216 1.302 232,103,421 1.2574 5.36%
2012-04-12 0 3.920 3.900 3.930 3.750 3.940 27,269,000 105,037,727 3.8519 1.195 1.189 1.198 1.143 1.201 89,457,950 1.1742 5.09%
2012-04-11 0 3.730 3.730 3.740 3.680 3.830 20,378,000 75,928,158 3.7260 1.137 1.137 1.140 1.122 1.167 66,851,521 1.1358 -2.61%
2012-04-10 0 3.830 3.830 3.860 3.770 3.870 9,384,000 36,000,953 3.8364 1.167 1.167 1.177 1.149 1.180 30,784,899 1.1694 -1.29%
2012-04-05 0 3.880 3.870 3.880 3.750 3.920 18,761,200 72,119,005 3.8441 1.183 1.180 1.183 1.143 1.195 61,547,490 1.1718 0.00%
2012-04-03 0 3.880 3.880 3.890 3.700 3.900 26,351,003 101,150,390 3.8386 1.183 1.183 1.186 1.128 1.189 86,446,394 1.1701 5.15%
2012-04-02 0 3.690 3.670 3.690 3.620 3.760 14,030,000 51,323,905 3.6582 1.125 1.119 1.125 1.103 1.146 46,026,442 1.1151 -0.54%
2012-03-30 0 3.710 3.710 3.740 3.650 3.770 24,256,324 89,717,058 3.6987 1.131 1.131 1.140 1.113 1.149 79,574,646 1.1275 -0.27%
2012-03-29 0 3.720 3.710 3.730 3.690 3.810 17,099,263 63,674,241 3.7238 1.134 1.131 1.137 1.125 1.161 56,095,384 1.1351 -2.11%
2012-03-28 0 3.800 3.790 3.800 3.750 3.830 18,296,000 69,562,038 3.8020 1.158 1.155 1.158 1.143 1.167 60,021,367 1.1590 0.53%
2012-03-27 0 3.780 3.780 3.810 3.750 4.020 41,842,457 160,893,840 3.8452 1.152 1.152 1.161 1.143 1.225 137,267,243 1.1721 -3.32%
2012-03-26 0 3.910 3.900 3.910 3.860 4.150 28,176,000 111,200,124 3.9466 1.192 1.189 1.192 1.177 1.265 92,433,430 1.2030 -4.87%
2012-03-23 0 4.110 4.090 4.100 4.080 4.130 9,081,000 37,293,530 4.1068 1.253 1.247 1.250 1.244 1.259 29,790,885 1.2518 -0.72%
2012-03-22 0 4.140 4.110 4.140 4.090 4.150 18,088,316 74,634,234 4.1261 1.262 1.253 1.262 1.247 1.265 59,340,045 1.2577 1.22%
2012-03-21 0 4.090 4.100 4.110 4.060 4.220 25,613,500 106,077,678 4.1415 1.247 1.250 1.253 1.238 1.286 84,026,962 1.2624 -3.08%
2012-03-20 0 4.220 4.210 4.230 4.030 4.230 69,291,111 288,792,665 4.1678 1.286 1.283 1.289 1.228 1.289 227,314,561 1.2705 2.93%
2012-03-19 0 4.100 4.100 4.110 4.050 4.250 21,515,000 88,825,536 4.1285 1.250 1.250 1.253 1.235 1.296 70,581,532 1.2585 -2.38%
2012-03-16 0 4.200 4.200 4.210 4.200 4.330 20,540,000 86,964,721 4.2339 1.280 1.280 1.283 1.280 1.320 67,382,973 1.2906 -1.64%
2012-03-15 0 4.270 4.260 4.270 4.260 4.440 6,829,000 29,656,899 4.3428 1.302 1.299 1.302 1.299 1.353 22,403,034 1.3238 -2.95%
2012-03-14 0 4.400 4.370 4.420 4.350 4.560 19,386,000 86,619,082 4.4681 1.341 1.332 1.347 1.326 1.390 63,597,192 1.3620 -0.68%
2012-03-13 0 4.430 4.420 4.430 4.270 4.440 18,705,000 81,884,328 4.3777 1.350 1.347 1.350 1.302 1.353 61,363,122 1.3344 4.73%
2012-03-12 0 4.230 4.230 4.240 4.220 4.370 9,347,556 39,830,241 4.2610 1.289 1.289 1.292 1.286 1.332 30,665,342 1.2989 -2.53%
2012-03-09 0 4.340 4.330 4.340 4.310 4.440 18,288,516 79,517,111 4.3479 1.323 1.320 1.323 1.314 1.353 59,996,815 1.3254 -1.59%
2012-03-08 0 4.410 4.400 4.410 4.250 4.420 11,642,664 50,424,843 4.3310 1.344 1.341 1.344 1.296 1.347 38,194,611 1.3202 3.76%
2012-03-07 0 4.250 4.230 4.250 4.200 4.310 9,872,467 41,989,164 4.2532 1.296 1.289 1.296 1.280 1.314 32,387,351 1.2965 -0.93%
2012-03-06 0 4.290 4.280 4.300 4.280 4.470 17,828,000 76,803,130 4.3080 1.308 1.305 1.311 1.305 1.363 58,486,059 1.3132 -4.24%
2012-03-05 0 4.480 4.470 4.480 4.470 4.620 15,893,000 71,727,256 4.5131 1.366 1.363 1.366 1.363 1.408 52,138,150 1.3757 -3.24%
2012-03-02 0 4.630 4.630 4.640 4.600 4.740 12,845,666 59,667,701 4.6450 1.411 1.411 1.414 1.402 1.445 42,141,148 1.4159 -1.28%
2012-03-01 0 4.690 4.680 4.690 4.630 4.750 6,541,000 30,623,200 4.6817 1.430 1.427 1.430 1.411 1.448 21,458,229 1.4271 -2.09%
2012-02-29 0 4.790 4.770 4.780 4.690 4.800 23,962,000 114,144,735 4.7636 1.460 1.454 1.457 1.430 1.463 78,609,095 1.4521 1.27%
2012-02-28 0 4.730 4.710 4.720 4.530 4.750 15,489,434 72,219,355 4.6625 1.442 1.436 1.439 1.381 1.448 50,814,222 1.4212 3.05%
2012-02-27 0 4.590 4.600 4.610 4.570 4.750 6,268,000 29,077,509 4.6390 1.399 1.402 1.405 1.393 1.448 20,562,633 1.4141 -3.77%
2012-02-24 0 4.770 4.760 4.770 4.650 4.780 14,656,000 69,200,740 4.7217 1.454 1.451 1.454 1.417 1.457 48,080,081 1.4393 0.63%
2012-02-23 0 4.740 4.720 4.730 4.650 4.750 9,700,000 45,782,570 4.7199 1.445 1.439 1.442 1.417 1.448 31,821,560 1.4387 0.00%
2012-02-22 0 4.740 4.720 4.740 4.620 4.740 16,153,000 75,843,394 4.6953 1.445 1.439 1.445 1.408 1.445 52,991,099 1.4312 1.50%
2012-02-21 0 4.670 4.660 4.670 4.550 4.700 13,198,000 61,113,800 4.6305 1.424 1.420 1.424 1.387 1.433 43,297,005 1.4115 -0.43%
2012-02-20 0 4.690 4.670 4.690 4.600 4.750 35,434,000 166,081,750 4.6871 1.430 1.424 1.430 1.402 1.448 116,243,831 1.4287 3.76%
2012-02-17 0 4.520 4.510 4.520 4.390 4.570 13,074,000 58,469,118 4.4722 1.378 1.375 1.378 1.338 1.393 42,890,214 1.3632 1.12%
2012-02-16 0 4.470 4.460 4.470 4.330 4.500 17,534,500 78,018,453 4.4494 1.363 1.360 1.363 1.320 1.372 57,523,211 1.3563 1.36%
2012-02-15 0 4.410 4.410 4.420 4.200 4.430 23,464,214 102,300,884 4.3599 1.344 1.344 1.347 1.280 1.350 76,976,071 1.3290 4.01%
2012-02-14 0 4.240 4.230 4.240 4.180 4.280 13,336,009 56,505,014 4.2370 1.292 1.289 1.292 1.274 1.305 43,749,754 1.2916 0.95%
2012-02-13 0 4.200 4.190 4.200 4.110 4.270 34,024,004 142,510,522 4.1885 1.280 1.277 1.280 1.253 1.302 111,618,235 1.2768 -1.41%
2012-02-10 0 4.260 4.250 4.260 4.220 4.550 37,422,000 160,928,931 4.3004 1.299 1.296 1.299 1.286 1.387 122,765,610 1.3109 -6.37%
2012-02-09 0 4.550 4.540 4.550 4.480 4.650 20,567,002 93,726,834 4.5571 1.387 1.384 1.387 1.366 1.417 67,471,555 1.3891 0.00%
2012-02-08 0 4.550 4.540 4.550 4.490 4.570 11,444,000 51,972,988 4.5415 1.387 1.384 1.387 1.369 1.393 37,542,880 1.3844 0.89%
2012-02-07 0 4.510 4.490 4.500 4.460 4.560 5,254,025 23,668,990 4.5049 1.375 1.369 1.372 1.360 1.390 17,236,214 1.3732 0.45%
2012-02-06 0 4.490 4.480 4.500 4.450 4.670 14,001,672 63,878,263 4.5622 1.369 1.366 1.372 1.356 1.424 45,933,510 1.3907 -2.18%
2012-02-03 0 4.590 4.580 4.590 4.550 4.630 18,472,550 84,949,356 4.5987 1.399 1.396 1.399 1.387 1.411 60,600,552 1.4018 -0.43%
2012-02-02 0 4.610 4.590 4.610 4.440 4.660 32,377,000 147,869,160 4.5671 1.405 1.399 1.405 1.353 1.420 106,215,118 1.3922 5.25%
2012-02-01 0 4.380 4.370 4.380 4.350 4.540 14,241,000 63,035,081 4.4263 1.335 1.332 1.335 1.326 1.384 46,718,643 1.3492 -0.23%
2012-01-31 0 4.390 4.380 4.390 4.310 4.480 19,238,000 84,520,588 4.3934 1.338 1.335 1.338 1.314 1.366 63,111,667 1.3392 0.46%
2012-01-30 0 4.370 4.360 4.380 4.340 4.510 12,078,000 53,037,771 4.3913 1.332 1.329 1.335 1.323 1.375 39,622,763 1.3386 -3.32%
2012-01-27 0 4.520 4.520 4.530 4.460 4.590 16,158,000 73,282,205 4.5354 1.378 1.378 1.381 1.360 1.399 53,007,502 1.3825 -0.44%
2012-01-26 0 4.540 4.520 4.530 4.510 4.720 18,084,860 82,359,566 4.5541 1.384 1.378 1.381 1.375 1.439 59,328,707 1.3882 -1.94%
2012-01-20 0 4.630 4.610 4.630 4.600 4.840 11,344,000 52,652,093 4.6414 1.411 1.405 1.411 1.402 1.475 37,214,822 1.4148 -2.11%
2012-01-19 0 4.730 4.720 4.740 4.690 4.840 36,076,800 172,791,066 4.7895 1.442 1.439 1.445 1.430 1.475 118,352,583 1.4600 1.07%
2012-01-18 0 4.680 4.670 4.700 4.560 4.700 29,268,000 135,988,023 4.6463 1.427 1.424 1.433 1.390 1.433 96,015,816 1.4163 0.43%
2012-01-17 0 4.660 4.660 4.690 4.610 4.720 22,148,997 103,600,512 4.6774 1.420 1.420 1.430 1.405 1.439 72,661,406 1.4258 0.43%
2012-01-16 0 4.640 4.620 4.630 4.460 4.670 21,659,000 98,661,690 4.5552 1.414 1.408 1.411 1.360 1.424 71,053,935 1.3885 1.75%
2012-01-13 0 4.560 4.550 4.560 4.390 4.570 21,461,000 96,387,206 4.4913 1.390 1.387 1.390 1.338 1.393 70,404,381 1.3691 3.17%
2012-01-12 0 4.420 4.420 4.440 4.290 4.470 23,476,000 103,147,423 4.3937 1.347 1.347 1.353 1.308 1.363 77,014,736 1.3393 2.55%
2012-01-11 0 4.310 4.290 4.310 4.110 4.360 22,059,750 92,946,087 4.2134 1.314 1.308 1.314 1.253 1.329 72,368,625 1.2843 4.87%
2012-01-10 0 4.110 4.100 4.110 4.060 4.160 11,862,689 48,466,345 4.0856 1.253 1.250 1.253 1.238 1.268 38,916,420 1.2454 0.74%
2012-01-09 0 4.080 4.090 4.100 3.860 4.100 8,564,821 33,874,799 3.9551 1.244 1.247 1.250 1.177 1.250 28,097,522 1.2056 1.24%
2012-01-06 0 4.030 4.030 4.040 4.010 4.110 3,773,000 15,204,635 4.0299 1.228 1.228 1.231 1.222 1.253 12,377,603 1.2284 -1.95%
2012-01-05 0 4.110 4.100 4.110 4.040 4.130 5,113,592 20,934,503 4.0939 1.253 1.250 1.253 1.231 1.259 16,775,513 1.2479 0.00%
2012-01-04 0 4.110 4.090 4.100 4.080 4.150 6,808,592 27,993,073 4.1114 1.253 1.247 1.250 1.244 1.265 22,336,084 1.2533 0.24%
2012-01-03 0 4.100 4.090 4.110 4.020 4.120 7,456,961 30,507,947 4.0912 1.250 1.247 1.253 1.225 1.256 24,463,106 1.2471 1.99%
2011-12-30 0 4.020 4.010 4.030 3.970 4.050 3,994,976 15,993,813 4.0035 1.225 1.222 1.228 1.210 1.235 13,105,811 1.2204 0.50%
2011-12-29 0 4.000 3.980 4.020 3.950 4.050 4,212,030 16,847,369 3.9998 1.219 1.213 1.225 1.204 1.235 13,817,873 1.2192 -1.23%
2011-12-28 0 4.050 4.030 4.070 3.970 4.080 2,042,000 8,195,760 4.0136 1.235 1.228 1.241 1.210 1.244 6,698,930 1.2234 -0.98%
2011-12-23 0 4.090 4.070 4.090 4.020 4.100 3,357,000 13,636,360 4.0621 1.247 1.241 1.247 1.225 1.250 11,012,884 1.2382 0.99%
2011-12-22 0 4.050 4.040 4.050 3.930 4.090 6,326,391 25,520,147 4.0339 1.235 1.231 1.235 1.198 1.247 20,754,189 1.2296 1.76%
2011-12-21 0 3.980 3.960 3.980 3.900 4.000 9,341,755 36,892,899 3.9492 1.213 1.207 1.213 1.189 1.219 30,646,311 1.2038 3.38%
2011-12-20 0 3.850 3.840 3.860 3.850 4.060 11,940,500 46,874,930 3.9257 1.174 1.171 1.177 1.174 1.238 39,171,684 1.1967 -3.02%
2011-12-19 0 3.970 3.970 3.980 3.970 4.160 15,856,000 64,544,810 4.0707 1.210 1.210 1.213 1.210 1.268 52,016,769 1.2408 -4.57%
2011-12-16 0 4.160 4.160 4.170 3.860 4.170 16,459,514 66,825,776 4.0600 1.268 1.268 1.271 1.177 1.271 53,996,640 1.2376 5.85%
2011-12-15 0 3.930 3.890 3.930 3.760 3.960 12,657,439 49,215,833 3.8883 1.198 1.186 1.198 1.146 1.207 41,523,655 1.1852 1.03%
2011-12-14 0 3.890 3.850 3.890 3.750 3.930 9,022,000 34,874,397 3.8655 1.186 1.174 1.186 1.143 1.198 29,597,331 1.1783 1.57%
2011-12-13 0 3.830 3.830 3.840 3.760 3.860 8,372,634 31,836,100 3.8024 1.167 1.167 1.171 1.146 1.177 27,467,039 1.1591 -1.03%
2011-12-12 0 3.870 3.860 3.870 3.860 4.090 6,060,000 24,048,450 3.9684 1.180 1.177 1.180 1.177 1.247 19,880,274 1.2097 -2.76%
2011-12-09 0 3.980 3.980 3.990 3.960 4.120 7,864,719 31,657,270 4.0252 1.213 1.213 1.216 1.207 1.256 25,800,786 1.2270 -3.86%
2011-12-08 0 4.140 4.130 4.140 4.040 4.150 10,867,730 44,569,750 4.1011 1.262 1.259 1.262 1.231 1.265 35,652,384 1.2501 0.98%
2011-12-07 0 4.100 4.080 4.100 3.990 4.130 13,601,031 55,679,391 4.0938 1.250 1.244 1.250 1.216 1.259 44,619,178 1.2479 2.24%
2011-12-06 0 4.010 3.990 4.000 3.890 4.070 18,431,188 73,322,349 3.9782 1.222 1.216 1.219 1.186 1.241 60,464,861 1.2126 -0.99%
2011-12-05 0 4.050 4.050 4.060 3.870 4.070 17,106,000 68,542,750 4.0069 1.235 1.235 1.238 1.180 1.241 56,117,485 1.2214 2.53%
2011-12-02 0 3.950 3.950 3.960 3.770 3.970 20,494,000 79,440,003 3.8763 1.204 1.204 1.207 1.149 1.210 67,232,067 1.1816 1.54%
2011-12-01 0 3.890 3.870 3.890 3.720 3.950 35,236,072 135,693,935 3.8510 1.186 1.180 1.186 1.134 1.204 115,594,513 1.1739 14.41%
2011-11-30 0 3.400 3.390 3.400 3.370 3.560 9,839,000 33,975,237 3.4531 1.036 1.033 1.036 1.027 1.085 32,277,560 1.0526 -0.58%
2011-11-29 0 3.420 3.420 3.430 3.370 3.510 8,128,000 27,992,300 3.4439 1.043 1.043 1.046 1.027 1.070 26,664,499 1.0498 -1.44%
2011-11-28 0 3.470 3.450 3.470 3.280 3.490 11,214,000 38,113,050 3.3987 1.058 1.052 1.058 1.000 1.064 36,788,348 1.0360 7.10%
2011-11-25 0 3.240 3.240 3.250 3.230 3.330 5,732,000 18,716,770 3.2653 0.988 0.988 0.991 0.985 1.015 18,804,246 0.9953 -3.57%
2011-11-24 0 3.360 3.350 3.360 3.170 3.390 16,287,000 54,112,404 3.3224 1.024 1.021 1.024 0.966 1.033 53,430,696 1.0128 4.02%
2011-11-23 0 3.230 3.220 3.230 3.180 3.340 15,672,000 50,649,394 3.2318 0.985 0.982 0.985 0.969 1.018 51,413,143 0.9851 -3.58%
2011-11-22 0 3.350 3.340 3.350 3.320 3.520 22,762,881 76,983,026 3.3820 1.021 1.018 1.021 1.012 1.073 74,675,297 1.0309 -4.01%
2011-11-21 0 3.490 3.470 3.480 3.410 3.640 23,415,000 81,521,210 3.4816 1.064 1.058 1.061 1.039 1.110 76,814,621 1.0613 -5.93%
2011-11-18 0 3.710 3.720 3.730 3.650 3.860 21,766,000 81,447,276 3.7419 1.131 1.134 1.137 1.113 1.177 71,404,956 1.1406 -3.89%
2011-11-17 0 3.860 3.860 3.890 3.730 3.920 11,385,000 44,130,170 3.8762 1.177 1.177 1.186 1.137 1.195 37,349,326 1.1816 0.78%
2011-11-16 0 3.830 3.820 3.850 3.730 3.950 13,053,630 49,841,251 3.8182 1.167 1.164 1.174 1.137 1.204 42,823,389 1.1639 -2.54%
2011-11-15 0 3.930 3.940 3.950 3.770 3.950 10,509,000 40,962,875 3.8979 1.198 1.201 1.204 1.149 1.204 34,475,544 1.1882 2.08%
2011-11-14 0 3.850 3.850 3.870 3.820 3.930 18,382,000 71,320,154 3.8799 1.174 1.174 1.180 1.164 1.198 60,303,496 1.1827 3.77%
2011-11-11 0 3.710 3.700 3.720 3.560 3.780 18,918,246 69,692,623 3.6839 1.131 1.128 1.134 1.085 1.152 62,062,691 1.1229 5.70%
2011-11-10 0 3.510 3.510 3.540 3.470 3.680 32,933,100 118,289,507 3.5918 1.070 1.070 1.079 1.058 1.122 108,039,445 1.0949 -10.00%
2011-11-09 0 3.900 3.900 3.910 3.840 3.940 12,742,100 49,731,844 3.9030 1.189 1.189 1.192 1.171 1.201 41,801,392 1.1897 1.56%
2011-11-08 0 3.840 3.820 3.840 3.730 3.880 17,268,100 65,608,009 3.7994 1.171 1.164 1.171 1.137 1.183 56,649,266 1.1581 2.95%
2011-11-07 0 3.730 3.700 3.710 3.690 3.950 14,459,113 54,761,425 3.7873 1.137 1.128 1.131 1.125 1.204 47,434,179 1.1545 -4.36%
2011-11-04 0 3.900 3.890 3.900 3.740 3.920 30,287,313 116,663,322 3.8519 1.189 1.186 1.189 1.140 1.195 99,359,747 1.1742 6.85%
2011-11-03 0 3.650 3.650 3.660 3.420 3.790 35,385,000 129,789,606 3.6679 1.113 1.113 1.116 1.043 1.155 116,083,082 1.1181 3.11%
2011-11-02 0 3.540 3.510 3.530 3.120 3.560 22,988,503 76,995,334 3.3493 1.079 1.070 1.076 0.951 1.085 75,415,467 1.0209 7.93%
2011-11-01 0 3.280 3.280 3.290 3.210 3.430 29,883,000 99,459,639 3.3283 1.000 1.000 1.003 0.978 1.046 98,033,369 1.0145 -6.29%
2011-10-31 0 3.500 3.480 3.500 3.380 3.690 34,287,108 119,526,896 3.4861 1.067 1.061 1.067 1.030 1.125 112,481,367 1.0626 -3.85%
2011-10-28 0 3.640 3.630 3.640 3.550 3.690 46,457,710 169,086,306 3.6396 1.110 1.107 1.110 1.082 1.125 152,407,918 1.1094 4.90%
2011-10-27 0 3.470 3.460 3.480 3.160 3.500 61,486,402 207,245,252 3.3706 1.058 1.055 1.061 0.963 1.067 201,710,642 1.0274 11.94%
2011-10-26 0 3.100 3.090 3.110 2.910 3.130 35,571,400 108,441,826 3.0486 0.945 0.942 0.948 0.887 0.954 116,694,581 0.9293 5.80%
2011-10-25 0 2.930 2.920 2.930 2.880 3.000 17,249,422 50,889,586 2.9502 0.893 0.890 0.893 0.878 0.914 56,587,991 0.8993 1.74%
2011-10-24 0 2.880 2.870 2.880 2.710 2.920 14,871,935 42,174,709 2.8359 0.878 0.875 0.878 0.826 0.890 48,788,471 0.8644 8.27%
2011-10-21 0 2.660 2.660 2.670 2.580 2.690 7,271,000 19,178,060 2.6376 0.811 0.811 0.814 0.786 0.820 23,853,048 0.8040 2.70%
2011-10-20 0 2.590 2.590 2.600 2.540 2.640 9,650,713 24,792,618 2.5690 0.789 0.789 0.793 0.774 0.805 31,659,870 0.7831 -2.26%
2011-10-19 0 2.650 2.640 2.650 2.630 2.820 17,974,000 48,626,936 2.7054 0.808 0.805 0.808 0.802 0.860 58,965,023 0.8247 -3.64%
2011-10-18 0 2.750 2.720 2.750 2.700 2.900 17,502,000 48,836,020 2.7903 0.838 0.829 0.838 0.823 0.884 57,416,592 0.8506 -8.64%
2011-10-17 0 3.010 2.980 3.010 2.900 3.060 10,142,000 30,190,630 2.9768 0.918 0.908 0.918 0.884 0.933 33,271,573 0.9074 1.01%
2011-10-14 0 2.980 2.970 2.990 2.860 3.070 27,821,000 82,221,343 2.9554 0.908 0.905 0.911 0.872 0.936 91,268,827 0.9009 2.05%
2011-10-13 0 2.920 2.910 2.920 2.830 3.070 28,510,000 83,279,982 2.9211 0.890 0.887 0.890 0.863 0.936 93,529,142 0.8904 5.80%
2011-10-12 0 2.760 2.760 2.770 2.530 2.780 29,528,038 79,607,548 2.6960 0.841 0.841 0.844 0.771 0.847 96,868,890 0.8218 6.98%
2011-10-11 0 2.580 2.580 2.600 2.510 2.660 38,837,000 100,009,053 2.5751 0.786 0.786 0.793 0.765 0.811 127,407,621 0.7850 7.95%
2011-10-10 0 2.390 2.370 2.380 2.330 2.480 8,872,421 21,078,391 2.3757 0.729 0.722 0.725 0.710 0.756 29,106,626 0.7242 -1.65%
2011-10-07 0 2.430 2.410 2.450 2.320 2.480 41,373,000 97,728,998 2.3621 0.741 0.735 0.747 0.707 0.756 135,727,155 0.7200 6.58%
2011-10-06 0 2.280 2.280 2.290 2.240 2.350 13,098,813 30,084,430 2.2967 0.695 0.695 0.698 0.683 0.716 42,971,615 0.7001 4.11%
2011-10-04 0 2.190 2.150 2.190 2.150 2.290 9,792,967 21,506,495 2.1961 0.668 0.655 0.668 0.655 0.698 32,126,545 0.6694 -2.23%
2011-10-03 0 2.240 2.230 2.250 2.220 2.390 21,418,775 48,504,008 2.2646 0.683 0.680 0.686 0.677 0.729 70,265,859 0.6903 -7.44%
2011-09-30 0 2.420 2.410 2.420 2.380 2.490 20,646,000 49,928,071 2.4183 0.738 0.735 0.738 0.725 0.759 67,730,714 0.7372 -2.81%
2011-09-28 0 2.490 2.470 2.490 2.470 2.620 23,734,000 60,148,672 2.5343 0.759 0.753 0.759 0.753 0.799 77,861,124 0.7725 -5.32%
2011-09-27 0 2.630 2.630 2.650 2.500 2.660 23,350,706 60,940,578 2.6098 0.802 0.802 0.808 0.762 0.811 76,603,700 0.7955 8.23%
2011-09-26 0 2.430 2.420 2.430 2.410 2.670 28,812,000 72,546,385 2.5179 0.741 0.738 0.741 0.735 0.814 94,519,875 0.7675 -4.33%
2011-09-23 0 2.540 2.530 2.550 2.470 2.650 24,081,000 61,079,944 2.5364 0.774 0.771 0.777 0.753 0.808 78,999,483 0.7732 -5.58%
2011-09-22 0 2.690 2.690 2.700 2.690 2.850 14,338,179 39,336,666 2.7435 0.820 0.820 0.823 0.820 0.869 47,037,446 0.8363 -8.50%
2011-09-21 0 2.940 2.930 2.940 2.860 2.980 11,275,000 32,951,263 2.9225 0.896 0.893 0.896 0.872 0.908 36,988,463 0.8909 -1.01%
2011-09-20 0 2.970 2.970 2.980 2.890 3.010 3,798,000 11,182,620 2.9443 0.905 0.905 0.908 0.881 0.918 12,459,617 0.8975 0.34%
2011-09-19 0 2.960 2.950 2.970 2.940 3.100 5,210,435 15,657,284 3.0050 0.902 0.899 0.905 0.896 0.945 17,093,213 0.9160 -4.21%
2011-09-16 0 3.090 3.080 3.110 3.000 3.160 15,026,256 46,428,548 3.0898 0.942 0.939 0.948 0.914 0.963 49,294,733 0.9419 5.10%
2011-09-15 0 2.940 2.920 2.950 2.870 3.020 12,517,302 36,976,478 2.9540 0.896 0.890 0.899 0.875 0.921 41,063,925 0.9005 0.68%
2011-09-14 0 2.920 2.910 2.920 2.830 3.210 40,055,063 117,468,905 2.9327 0.890 0.887 0.890 0.863 0.978 131,403,566 0.8940 -7.30%
2011-09-12 0 3.150 3.150 3.160 3.100 3.380 15,888,300 50,879,256 3.2023 0.960 0.960 0.963 0.945 1.030 52,122,731 0.9761 -8.16%
2011-09-09 0 3.430 3.430 3.440 3.420 3.530 9,575,000 33,191,136 3.4664 1.046 1.046 1.049 1.043 1.076 31,411,488 1.0567 -1.44%
2011-09-08 0 3.480 3.490 3.510 3.450 3.650 15,604,480 54,712,211 3.5062 1.061 1.064 1.070 1.052 1.113 51,191,639 1.0688 -4.13%
2011-09-07 0 3.630 3.630 3.640 3.560 3.650 3,219,418 11,620,184 3.6094 1.107 1.107 1.110 1.085 1.113 10,561,536 1.1002 1.97%
2011-09-06 0 3.560 3.530 3.550 3.400 3.620 11,745,102 41,160,342 3.5045 1.085 1.076 1.082 1.036 1.103 38,530,667 1.0682 -2.20%
2011-09-05 0 3.640 3.650 3.660 3.630 3.740 5,716,000 20,976,205 3.6697 1.110 1.113 1.116 1.107 1.140 18,751,756 1.1186 -4.46%
2011-09-02 0 3.810 3.800 3.820 3.750 3.900 9,671,800 36,793,952 3.8043 1.161 1.158 1.164 1.143 1.189 31,729,048 1.1596 -1.04%
2011-09-01 0 3.850 3.870 3.880 3.730 3.910 40,199,085 153,766,430 3.8251 1.174 1.180 1.183 1.137 1.192 131,876,041 1.1660 2.67%
2011-08-31 0 3.750 3.750 3.760 3.690 3.770 13,801,625 51,530,169 3.7336 1.143 1.143 1.146 1.125 1.149 45,277,241 1.1381 0.54%
2011-08-30 0 3.730 3.730 3.740 3.710 3.830 12,594,000 47,539,071 3.7747 1.137 1.137 1.140 1.131 1.167 41,315,539 1.1506 1.36%
2011-08-29 0 3.680 3.670 3.690 3.670 3.730 2,750,000 10,151,150 3.6913 1.122 1.119 1.125 1.119 1.137 9,021,576 1.1252 -0.54%
2011-08-26 0 3.700 3.690 3.700 3.660 3.820 6,093,000 22,676,730 3.7218 1.128 1.125 1.128 1.116 1.164 19,988,532 1.1345 -2.12%
2011-08-25 0 3.780 3.780 3.800 3.660 3.820 9,615,000 35,982,680 3.7423 1.152 1.152 1.158 1.116 1.164 31,542,711 1.1408 4.13%
2011-08-24 0 3.630 3.630 3.640 3.590 3.790 10,886,723 40,226,015 3.6950 1.107 1.107 1.110 1.094 1.155 35,714,692 1.1263 -1.36%
2011-08-23 0 3.680 3.680 3.700 3.520 3.710 9,889,887 35,887,822 3.6287 1.122 1.122 1.128 1.073 1.131 32,444,498 1.1061 0.00%
2011-08-22 0 3.680 3.670 3.680 3.520 3.800 8,878,000 32,522,630 3.6633 1.122 1.119 1.122 1.073 1.158 29,124,929 1.1167 -2.39%
2011-08-19 0 3.770 3.750 3.770 3.660 3.820 15,345,000 57,117,460 3.7222 1.149 1.143 1.149 1.116 1.164 50,340,396 1.1346 -4.07%
2011-08-18 0 3.930 3.930 3.950 3.880 4.090 8,624,000 34,088,895 3.9528 1.198 1.198 1.204 1.183 1.247 28,291,663 1.2049 -3.44%
2011-08-17 0 4.070 4.060 4.070 4.040 4.160 20,293,237 83,286,798 4.1042 1.241 1.238 1.241 1.231 1.268 66,573,449 1.2511 -1.21%
2011-08-16 0 4.120 4.110 4.120 3.940 4.210 37,027,000 152,912,085 4.1297 1.256 1.253 1.256 1.201 1.283 121,469,784 1.2588 6.19%
2011-08-15 0 3.880 3.880 3.910 3.700 3.910 29,614,958 112,321,617 3.7927 1.183 1.183 1.192 1.128 1.192 97,154,037 1.1561 7.48%
2011-08-12 0 3.610 3.570 3.620 3.550 3.720 23,176,000 84,796,195 3.6588 1.100 1.088 1.103 1.082 1.134 76,030,564 1.1153 0.56%
2011-08-11 0 3.590 3.590 3.600 3.500 3.660 25,906,813 92,710,218 3.5786 1.094 1.094 1.097 1.067 1.116 84,989,196 1.0908 -2.97%
2011-08-10 0 3.700 3.690 3.710 3.650 4.020 18,006,000 68,141,055 3.7844 1.128 1.125 1.131 1.113 1.225 59,070,001 1.1536 -4.15%
2011-08-09 0 3.860 3.860 3.870 3.700 3.990 17,452,000 67,548,324 3.8705 1.177 1.177 1.180 1.128 1.216 57,252,563 1.1798 -5.85%
2011-08-08 0 4.100 4.090 4.100 4.020 4.200 17,953,769 73,135,120 4.0735 1.250 1.247 1.250 1.225 1.280 58,898,653 1.2417 -3.76%
2011-08-05 0 4.260 4.250 4.260 4.040 4.270 14,505,000 60,401,678 4.1642 1.299 1.296 1.299 1.231 1.302 47,584,714 1.2694 -3.18%
2011-08-04 0 4.400 4.400 4.410 4.340 4.560 18,858,000 82,976,816 4.4001 1.341 1.341 1.344 1.323 1.390 61,865,049 1.3413 -2.65%
2011-08-03 0 4.520 4.500 4.520 4.430 4.540 16,557,000 74,359,150 4.4911 1.378 1.372 1.378 1.350 1.384 54,316,450 1.3690 -2.16%
2011-08-02 0 4.620 4.600 4.610 4.560 4.690 3,416,000 15,742,450 4.6084 1.408 1.402 1.405 1.390 1.430 11,206,438 1.4048 -1.49%
2011-08-01 0 4.690 4.690 4.700 4.540 4.730 19,425,000 90,859,537 4.6775 1.430 1.430 1.433 1.384 1.442 63,725,134 1.4258 3.99%
2011-07-29 0 4.510 4.500 4.520 4.410 4.520 8,257,000 36,988,391 4.4796 1.375 1.372 1.378 1.344 1.378 27,087,693 1.3655 0.89%
2011-07-28 0 4.470 4.480 4.490 4.420 4.500 6,658,000 29,554,294 4.4389 1.363 1.366 1.369 1.347 1.372 21,842,056 1.3531 -1.54%
2011-07-27 0 4.540 4.510 4.540 4.470 4.570 3,491,000 15,773,425 4.5183 1.384 1.375 1.384 1.363 1.393 11,452,481 1.3773 0.22%
2011-07-26 0 4.530 4.520 4.550 4.400 4.550 6,200,000 27,897,580 4.4996 1.381 1.378 1.387 1.341 1.387 20,339,554 1.3716 1.80%
2011-07-25 0 4.450 4.440 4.470 4.420 4.500 4,788,629 21,284,485 4.4448 1.356 1.353 1.363 1.347 1.372 15,709,448 1.3549 -2.63%
2011-07-22 0 4.570 4.550 4.580 4.440 4.580 8,305,739 37,597,450 4.5267 1.393 1.387 1.396 1.353 1.396 27,247,585 1.3798 3.63%
2011-07-21 0 4.410 4.400 4.410 4.340 4.410 7,383,100 32,413,095 4.3902 1.344 1.341 1.344 1.323 1.344 24,220,800 1.3382 1.61%
2011-07-20 0 4.340 4.340 4.350 4.260 4.360 17,391,500 75,394,410 4.3351 1.323 1.323 1.326 1.299 1.329 57,054,089 1.3215 2.12%
2011-07-19 0 4.250 4.240 4.250 4.170 4.350 17,337,881 73,248,931 4.2248 1.296 1.292 1.296 1.271 1.326 56,878,188 1.2878 -2.75%
2011-07-18 0 4.370 4.350 4.360 4.330 4.440 6,431,500 28,190,811 4.3832 1.332 1.326 1.329 1.320 1.353 21,099,006 1.3361 -0.46%
2011-07-15 0 4.390 4.380 4.390 4.380 4.440 4,765,000 20,975,110 4.4019 1.338 1.335 1.338 1.335 1.353 15,631,931 1.3418 -1.35%
2011-07-14 0 4.450 4.430 4.450 4.410 4.450 6,805,000 30,210,326 4.4394 1.356 1.350 1.356 1.344 1.356 22,324,301 1.3532 0.45%
2011-07-13 0 4.430 4.430 4.440 4.400 4.530 14,306,000 63,718,915 4.4540 1.350 1.350 1.353 1.341 1.381 46,931,880 1.3577 1.14%
2011-07-12 0 4.380 4.380 4.390 4.360 4.580 25,716,000 113,904,754 4.4293 1.335 1.335 1.338 1.329 1.396 84,363,220 1.3502 -5.81%
2011-07-11 0 4.650 4.670 4.680 4.610 4.760 14,541,000 68,450,052 4.7074 1.417 1.424 1.427 1.405 1.451 47,702,815 1.4349 -2.31%
2011-07-08 0 4.760 4.750 4.760 4.730 4.790 22,798,000 108,334,937 4.7519 1.451 1.448 1.451 1.442 1.460 74,790,508 1.4485 0.85%
2011-07-07 0 4.720 4.700 4.730 4.700 4.800 59,669,000 283,627,561 4.7533 1.439 1.433 1.442 1.433 1.463 195,748,522 1.4489 0.43%
2011-07-06 0 4.700 4.690 4.700 4.680 4.750 13,146,584 61,698,635 4.6931 1.433 1.430 1.433 1.427 1.448 43,128,331 1.4306 -1.47%
2011-07-05 0 4.770 4.760 4.770 4.710 4.880 12,392,000 58,964,148 4.7582 1.454 1.451 1.454 1.436 1.488 40,652,863 1.4504 -2.25%
2011-07-04 0 4.880 4.850 4.880 4.670 4.880 32,382,700 154,140,699 4.7600 1.488 1.478 1.488 1.424 1.488 106,233,818 1.4510 6.55%
2011-06-30 0 4.580 4.560 4.580 4.540 4.600 6,951,771 31,743,531 4.5663 1.396 1.390 1.396 1.384 1.402 22,805,794 1.3919 1.55%
2011-06-29 0 4.510 4.500 4.530 4.500 4.620 11,151,468 50,916,880 4.5659 1.375 1.372 1.381 1.372 1.408 36,583,207 1.3918 -0.44%
2011-06-28 0 4.530 4.520 4.530 4.510 4.660 11,132,000 50,766,356 4.5604 1.381 1.378 1.381 1.375 1.420 36,519,341 1.3901 -1.52%
2011-06-27 0 4.600 4.590 4.610 4.470 4.660 13,773,000 63,359,985 4.6003 1.402 1.399 1.405 1.363 1.420 45,183,335 1.4023 0.66%
2011-06-24 0 4.570 4.560 4.570 4.390 4.600 29,614,625 134,422,442 4.5391 1.393 1.390 1.393 1.338 1.402 97,152,945 1.3836 4.10%
2011-06-23 0 4.390 4.380 4.390 4.300 4.430 26,994,047 117,988,782 4.3709 1.338 1.335 1.338 1.311 1.350 88,555,947 1.3324 -0.68%
2011-06-22 0 4.420 4.410 4.420 4.400 4.730 34,732,000 156,083,745 4.4939 1.347 1.344 1.347 1.341 1.442 113,940,868 1.3699 -6.16%
2011-06-21 0 4.710 4.720 4.740 4.330 4.740 46,622,426 210,177,805 4.5081 1.436 1.439 1.445 1.320 1.445 152,948,281 1.3742 6.32%
2011-06-20 0 4.430 4.440 4.460 4.410 4.790 35,353,000 159,039,803 4.4986 1.350 1.353 1.360 1.344 1.460 115,978,104 1.3713 -6.34%
2011-06-17 0 4.730 4.720 4.750 4.710 4.920 8,950,000 42,867,200 4.7896 1.442 1.439 1.448 1.436 1.500 29,361,130 1.4600 -0.63%
2011-06-16 0 4.760 4.760 4.780 4.700 4.820 15,413,000 72,819,690 4.7246 1.451 1.451 1.457 1.433 1.469 50,563,475 1.4402 -1.45%
2011-06-15 0 4.830 4.820 4.830 4.810 4.950 13,261,000 64,716,190 4.8802 1.472 1.469 1.472 1.466 1.509 43,503,681 1.4876 -0.82%
2011-06-14 0 4.870 4.860 4.870 4.750 4.950 26,029,970 127,092,836 4.8826 1.484 1.481 1.484 1.448 1.509 85,393,222 1.4883 0.83%
2011-06-13 0 4.830 4.830 4.840 4.690 4.850 33,131,782 157,957,054 4.7675 1.472 1.472 1.475 1.430 1.478 108,691,236 1.4533 -1.43%
2011-06-10 0 4.900 4.890 4.900 4.850 5.090 19,048,000 94,122,929 4.9414 1.494 1.491 1.494 1.478 1.552 62,488,358 1.5062 -2.58%
2011-06-09 0 5.030 5.030 5.050 5.020 5.200 23,598,400 119,661,441 5.0707 1.533 1.533 1.539 1.530 1.585 77,416,278 1.5457 -2.71%
2011-06-08 0 5.170 5.150 5.200 5.130 5.270 13,436,000 69,944,370 5.2057 1.576 1.570 1.585 1.564 1.606 44,077,781 1.5868 -2.08%
2011-06-07 0 5.280 5.270 5.280 5.050 5.280 24,638,325 128,159,137 5.2016 1.609 1.606 1.609 1.539 1.609 80,827,829 1.5856 2.72%
2011-06-03 0 5.140 5.130 5.140 5.120 5.320 46,472,000 241,774,426 5.2026 1.567 1.564 1.567 1.561 1.622 152,454,797 1.5859 -3.56%
2011-06-02 0 5.330 5.320 5.330 5.250 5.340 29,974,619 159,098,387 5.3078 1.625 1.622 1.625 1.600 1.628 98,333,932 1.6179 -0.56%
2011-06-01 0 5.360 5.350 5.360 5.330 5.560 68,338,982 373,404,633 5.4640 1.634 1.631 1.634 1.625 1.695 224,191,032 1.6656 -3.60%
2011-05-31 0 5.560 5.520 5.530 5.530 5.790 147,519,073 830,492,141 5.6297 1.695 1.683 1.686 1.686 1.765 483,947,116 1.7161 -1.77%
2011-05-30 0 5.660 5.640 5.650 5.550 5.700 46,177,957 261,027,019 5.6526 1.725 1.719 1.722 1.692 1.738 151,490,168 1.7231 1.98%
2011-05-27 0 5.550 5.560 5.570 5.470 5.570 17,104,000 94,055,119 5.4990 1.692 1.695 1.698 1.667 1.698 56,110,924 1.6762 1.09%
2011-05-26 0 5.490 5.480 5.490 5.460 5.500 13,135,200 71,889,236 5.4730 1.673 1.670 1.673 1.664 1.677 43,090,985 1.6683 0.55%
2011-05-25 0 5.460 5.450 5.470 5.390 5.500 13,352,000 72,815,892 5.4536 1.664 1.661 1.667 1.643 1.677 43,802,213 1.6624 0.18%
2011-05-24 0 5.450 5.440 5.460 5.360 5.470 15,788,300 85,554,786 5.4189 1.661 1.658 1.664 1.634 1.667 51,794,674 1.6518 0.18%
2011-05-23 0 5.440 5.440 5.450 5.380 5.500 26,291,000 142,996,800 5.4390 1.658 1.658 1.661 1.640 1.677 86,249,550 1.6579 -1.09%
2011-05-20 0 5.500 5.490 5.500 5.440 5.520 30,160,000 165,458,549 5.4860 1.677 1.673 1.677 1.658 1.683 98,942,088 1.6723 0.55%
2011-05-19 0 5.470 5.460 5.470 5.450 5.730 42,208,000 232,057,734 5.4980 1.667 1.664 1.667 1.661 1.747 138,466,433 1.6759 2.05%
2011-05-18 0 5.360 5.320 5.350 5.290 5.360 24,171,429 129,107,610 5.3413 1.634 1.622 1.631 1.613 1.634 79,296,142 1.6282 1.52%
2011-05-17 0 5.280 5.280 5.290 5.270 5.370 39,613,000 209,808,638 5.2965 1.609 1.609 1.613 1.606 1.637 129,953,346 1.6145 0.19%
2011-05-16 0 5.270 5.260 5.270 5.240 5.380 16,356,000 86,244,318 5.2729 1.606 1.603 1.606 1.597 1.640 53,657,055 1.6073 -2.23%
2011-05-13 0 5.390 5.360 5.390 5.270 5.420 18,343,000 97,927,010 5.3387 1.643 1.634 1.643 1.606 1.652 60,175,554 1.6274 0.56%
2011-05-12 0 5.360 5.360 5.370 5.330 5.400 13,142,000 70,480,591 5.3630 1.634 1.634 1.637 1.625 1.646 43,113,293 1.6348 -1.11%
2011-05-11 0 5.420 5.400 5.420 5.330 5.440 45,855,941 247,434,525 5.3959 1.652 1.646 1.652 1.625 1.658 150,433,771 1.6448 1.31%
2011-05-09 0 5.350 5.320 5.360 5.290 5.360 15,452,000 82,231,855 5.3218 1.631 1.622 1.634 1.613 1.634 50,691,417 1.6222 0.75%
2011-05-06 0 5.310 5.300 5.310 5.270 5.340 10,718,000 56,939,946 5.3126 1.619 1.616 1.619 1.606 1.628 35,161,183 1.6194 -0.75%
2011-05-05 0 5.350 5.310 5.340 5.200 5.360 18,081,000 95,451,322 5.2791 1.631 1.619 1.628 1.585 1.634 59,316,044 1.6092 1.90%
2011-05-04 0 5.250 5.250 5.260 5.230 5.380 7,820,000 41,171,795 5.2649 1.600 1.600 1.603 1.594 1.640 25,654,082 1.6049 -2.60%
2011-05-03 0 5.390 5.380 5.390 5.360 5.410 13,355,456 71,968,171 5.3887 1.643 1.640 1.643 1.634 1.649 43,813,551 1.6426 0.00%
2011-04-29 0 5.390 5.380 5.390 5.360 5.410 10,193,459 54,878,372 5.3837 1.643 1.640 1.643 1.634 1.649 33,440,388 1.6411 0.00%
2011-04-28 0 5.390 5.390 5.400 5.340 5.420 12,663,129 68,271,253 5.3913 1.643 1.643 1.646 1.628 1.652 41,542,322 1.6434 -0.37%
2011-04-27 0 5.410 5.390 5.410 5.340 5.420 21,833,000 117,609,530 5.3868 1.649 1.643 1.649 1.628 1.652 71,624,755 1.6420 0.00%
2011-04-26 0 5.410 5.400 5.410 5.320 5.410 14,658,520 78,550,560 5.3587 1.649 1.646 1.649 1.622 1.649 48,088,348 1.6335 0.37%
2011-04-21 0 5.390 5.380 5.390 5.340 5.440 44,609,600 241,005,744 5.4026 1.643 1.640 1.643 1.628 1.658 146,345,058 1.6468 0.56%
2011-04-20 0 5.360 5.350 5.360 5.200 5.360 33,035,426 174,838,109 5.2924 1.634 1.631 1.634 1.585 1.634 108,375,133 1.6133 3.08%
2011-04-19 0 5.200 5.170 5.190 5.120 5.200 22,647,000 116,662,275 5.1513 1.585 1.576 1.582 1.561 1.585 74,295,141 1.5703 -0.19%
2011-04-18 0 5.210 5.200 5.210 5.200 5.300 39,688,000 207,677,426 5.2328 1.588 1.585 1.588 1.585 1.616 130,199,389 1.5951 -1.88%
2011-04-15 0 5.310 5.310 5.320 5.300 5.360 17,790,000 94,665,035 5.3212 1.619 1.619 1.622 1.616 1.634 58,361,397 1.6220 0.19%
2011-04-14 0 5.300 5.290 5.300 5.290 5.340 16,539,000 87,752,570 5.3058 1.616 1.613 1.616 1.613 1.628 54,257,400 1.6173 -1.30%
2011-04-13 0 5.370 5.350 5.380 5.260 5.380 25,895,627 137,906,632 5.3255 1.637 1.631 1.640 1.603 1.640 84,952,500 1.6233 1.32%
2011-04-12 0 5.300 5.290 5.300 5.250 5.320 26,221,800 138,409,067 5.2784 1.616 1.613 1.616 1.600 1.622 86,022,534 1.6090 -0.38%
2011-04-11 0 5.320 5.310 5.320 5.280 5.410 36,106,000 192,249,006 5.3246 1.622 1.619 1.622 1.609 1.649 118,448,376 1.6231 -0.75%
2011-04-08 0 5.360 5.360 5.380 5.320 5.400 21,597,000 115,453,540 5.3458 1.634 1.634 1.640 1.622 1.646 70,850,539 1.6295 -0.37%
2011-04-07 0 5.380 5.370 5.380 5.280 5.400 40,183,247 215,525,098 5.3636 1.640 1.637 1.640 1.609 1.646 131,824,083 1.6349 1.89%
2011-04-06 0 5.280 5.280 5.300 5.250 5.390 51,147,900 270,940,774 5.2972 1.609 1.609 1.616 1.600 1.643 167,794,430 1.6147 -2.22%
2011-04-04 0 5.400 5.400 5.410 5.360 5.470 65,538,855 355,613,684 5.4260 1.646 1.646 1.649 1.634 1.667 215,005,011 1.6540 -0.37%
2011-04-01 0 5.420 5.420 5.430 5.350 5.450 36,536,362 197,033,788 5.3928 1.652 1.652 1.655 1.631 1.661 119,860,210 1.6439 1.50%
2011-03-31 0 5.340 5.340 5.350 5.260 5.410 105,132,100 562,204,030 5.3476 1.628 1.628 1.631 1.603 1.649 344,893,549 1.6301 2.10%
2011-03-30 0 5.230 5.240 5.250 5.200 5.320 147,875,964 777,581,280 5.2583 1.594 1.597 1.600 1.585 1.622 485,117,924 1.6029 -1.69%
2011-03-29 0 5.320 5.310 5.320 5.300 5.700 283,717,759 1,537,506,855 5.4191 1.622 1.619 1.622 1.616 1.738 930,756,875 1.6519 -12.50%
2011-03-28 0 6.080 6.080 6.090 5.950 6.290 24,146,000 147,309,900 6.1008 1.853 1.853 1.856 1.814 1.917 79,212,720 1.8597 -2.88%
2011-03-25 0 6.260 6.250 6.260 6.160 6.290 24,105,000 149,927,924 6.2198 1.908 1.905 1.908 1.878 1.917 79,078,217 1.8959 1.46%
2011-03-24 0 6.170 6.160 6.170 5.990 6.250 43,949,233 271,011,066 6.1665 1.881 1.878 1.881 1.826 1.905 144,178,676 1.8797 4.40%
2011-03-23 0 5.910 5.930 5.940 5.890 6.070 12,219,000 73,017,371 5.9757 1.802 1.808 1.811 1.795 1.850 40,085,324 1.8215 -1.66%
2011-03-22 0 6.010 5.980 6.010 5.940 6.070 29,311,000 175,431,646 5.9852 1.832 1.823 1.832 1.811 1.850 96,156,881 1.8244 1.69%
2011-03-21 0 5.910 5.910 5.920 5.880 5.960 52,252,000 309,276,225 5.9189 1.802 1.802 1.805 1.792 1.817 171,416,511 1.8042 0.17%
2011-03-18 0 5.900 5.880 5.890 5.870 6.030 14,403,000 85,515,327 5.9373 1.798 1.792 1.795 1.789 1.838 47,250,096 1.8098 -0.34%
2011-03-17 0 5.920 5.930 6.000 5.890 6.050 26,502,594 158,956,056 5.9978 1.805 1.808 1.829 1.795 1.844 86,943,699 1.8283 -3.27%
2011-03-16 0 6.120 6.110 6.120 5.950 6.200 21,738,000 132,181,435 6.0807 1.866 1.862 1.866 1.814 1.890 71,313,100 1.8535 3.38%
2011-03-15 0 5.920 5.910 5.920 5.760 6.030 18,098,200 106,700,860 5.8957 1.805 1.802 1.805 1.756 1.838 59,372,470 1.7971 -2.31%
2011-03-14 0 6.060 6.050 6.060 6.000 6.080 14,922,000 90,251,780 6.0482 1.847 1.844 1.847 1.829 1.853 48,952,713 1.8437 -0.33%
2011-03-11 0 6.080 6.080 6.090 6.010 6.200 30,193,000 183,746,488 6.0857 1.853 1.853 1.856 1.832 1.890 99,050,346 1.8551 -2.09%
2011-03-10 0 6.210 6.190 6.200 6.160 6.310 23,650,487 147,290,905 6.2278 1.893 1.887 1.890 1.878 1.923 77,587,154 1.8984 -1.27%
2011-03-09 0 6.290 6.280 6.290 6.080 6.460 38,594,500 243,030,360 6.2970 1.917 1.914 1.917 1.853 1.969 126,612,082 1.9195 3.62%
2011-03-08 0 6.070 6.070 6.090 5.860 6.100 16,075,000 96,380,763 5.9957 1.850 1.850 1.856 1.786 1.859 52,735,214 1.8276 2.53%
2011-03-07 0 5.920 5.900 5.910 5.900 6.070 10,623,909 63,678,691 5.9939 1.805 1.798 1.802 1.798 1.850 34,852,511 1.8271 -1.99%
2011-03-04 0 6.040 6.040 6.050 5.940 6.150 11,377,100 68,490,680 6.0200 1.841 1.841 1.844 1.811 1.875 37,323,409 1.8351 -0.82%
2011-03-03 0 6.090 6.090 6.100 6.030 6.200 10,833,880 66,217,163 6.1120 1.856 1.856 1.859 1.838 1.890 35,541,336 1.8631 1.00%
2011-03-02 0 6.030 6.020 6.040 5.980 6.150 18,216,285 111,005,523 6.0938 1.838 1.835 1.841 1.823 1.875 59,759,856 1.8575 -3.21%
2011-03-01 0 6.230 6.220 6.230 6.040 6.280 55,284,000 344,204,242 6.2261 1.899 1.896 1.899 1.841 1.914 181,363,208 1.8979 2.47%
2011-02-28 0 6.080 6.080 6.090 5.860 6.090 38,361,000 230,331,970 6.0043 1.853 1.853 1.856 1.786 1.856 125,846,068 1.8303 3.23%
2011-02-25 0 5.890 5.880 5.890 5.760 5.990 61,557,000 364,261,025 5.9175 1.795 1.792 1.795 1.756 1.826 201,942,244 1.8038 3.15%
2011-02-24 0 5.710 5.700 5.710 5.560 5.820 35,692,000 203,886,024 5.7124 1.741 1.738 1.741 1.695 1.774 117,090,218 1.7413 2.33%
2011-02-23 0 5.580 5.580 5.600 5.560 5.680 33,303,726 187,421,279 5.6276 1.701 1.701 1.707 1.695 1.731 109,255,311 1.7154 -1.24%
2011-02-22 0 5.650 5.640 5.650 5.540 5.950 61,732,000 352,077,425 5.7033 1.722 1.719 1.722 1.689 1.814 202,516,344 1.7385 -2.75%
2011-02-21 0 5.810 5.810 5.820 5.500 5.820 79,429,292 454,244,806 5.7189 1.771 1.771 1.774 1.677 1.774 260,573,606 1.7432 3.57%
2011-02-18 0 5.610 5.600 5.610 5.350 5.620 40,567,000 223,184,155 5.5016 1.710 1.707 1.710 1.631 1.713 133,083,013 1.6770 4.28%
2011-02-17 0 5.380 5.370 5.380 5.200 5.390 7,630,000 40,594,780 5.3204 1.640 1.637 1.640 1.585 1.643 25,030,773 1.6218 2.48%
2011-02-16 0 5.250 5.250 5.260 5.170 5.270 15,498,370 80,898,225 5.2198 1.600 1.600 1.603 1.576 1.606 50,843,537 1.5911 0.38%
2011-02-15 0 5.230 5.230 5.240 5.140 5.250 11,697,560 61,099,139 5.2232 1.594 1.594 1.597 1.567 1.600 38,374,702 1.5922 -0.19%
2011-02-14 0 5.240 5.230 5.240 5.070 5.290 15,884,000 82,561,892 5.1978 1.597 1.594 1.597 1.545 1.613 52,108,625 1.5844 2.95%
2011-02-11 0 5.090 5.090 5.100 5.010 5.200 46,718,000 238,099,831 5.0965 1.552 1.552 1.555 1.527 1.585 153,261,818 1.5535 -1.74%
2011-02-10 0 5.180 5.180 5.200 5.150 5.300 31,201,000 162,460,350 5.2069 1.579 1.579 1.585 1.570 1.616 102,357,164 1.5872 -1.71%
2011-02-09 0 5.270 5.270 5.280 5.260 5.340 16,667,916 87,901,505 5.2737 1.606 1.606 1.609 1.603 1.628 54,680,318 1.6076 -1.13%
2011-02-08 0 5.330 5.330 5.340 5.320 5.420 10,953,607 58,689,457 5.3580 1.625 1.625 1.628 1.622 1.652 35,934,110 1.6333 -0.93%
2011-02-07 0 5.380 5.370 5.380 5.370 5.480 11,254,509 60,850,080 5.4067 1.640 1.637 1.640 1.637 1.670 36,921,241 1.6481 -1.47%
2011-02-02 0 5.460 5.460 5.470 5.250 5.520 29,859,980 161,832,165 5.4197 1.664 1.664 1.667 1.600 1.683 97,957,850 1.6521 4.40%
2011-02-01 0 5.230 5.210 5.220 5.160 5.290 12,421,000 64,812,905 5.2180 1.594 1.588 1.591 1.573 1.613 40,748,000 1.5906 -0.95%
2011-01-31 0 5.280 5.280 5.290 5.120 5.280 13,748,000 71,322,630 5.1879 1.609 1.609 1.613 1.561 1.609 45,101,320 1.5814 0.76%
2011-01-28 0 5.240 5.230 5.240 5.180 5.370 60,589,560 316,598,289 5.2253 1.597 1.594 1.597 1.579 1.637 198,768,486 1.5928 -2.42%
2011-01-27 0 5.370 5.360 5.370 5.310 5.420 18,370,000 98,865,400 5.3819 1.637 1.634 1.637 1.619 1.652 60,264,130 1.6405 -0.74%
2011-01-26 0 5.410 5.410 5.420 5.360 5.520 30,076,000 162,935,302 5.4175 1.649 1.649 1.652 1.634 1.683 98,666,519 1.6514 0.19%
2011-01-25 0 5.400 5.400 5.410 5.250 5.480 58,358,500 313,979,506 5.3802 1.646 1.646 1.649 1.600 1.670 191,449,331 1.6400 -1.46%
2011-01-24 0 5.480 5.450 5.480 5.430 5.620 16,366,000 89,869,755 5.4912 1.670 1.661 1.670 1.655 1.713 53,689,861 1.6739 -1.79%
2011-01-21 0 5.580 5.570 5.580 5.470 5.680 32,236,000 179,386,911 5.5648 1.701 1.698 1.701 1.667 1.731 105,752,557 1.6963 -1.76%
2011-01-20 0 5.680 5.680 5.690 5.620 5.780 20,094,591 114,367,368 5.6915 1.731 1.731 1.734 1.713 1.762 65,921,777 1.7349 -2.07%
2011-01-19 0 5.800 5.790 5.800 5.670 5.820 18,394,430 105,639,340 5.7430 1.768 1.765 1.768 1.728 1.774 60,344,274 1.7506 0.17%
2011-01-18 0 5.790 5.770 5.790 5.600 5.850 26,196,553 151,192,191 5.7715 1.765 1.759 1.765 1.707 1.783 85,939,710 1.7593 3.95%
2011-01-17 0 5.570 5.560 5.570 5.550 5.770 23,642,447 133,582,958 5.6501 1.698 1.695 1.698 1.692 1.759 77,560,778 1.7223 -2.45%
2011-01-14 0 5.710 5.710 5.720 5.700 5.740 23,700,000 135,474,857 5.7162 1.741 1.741 1.744 1.738 1.750 77,749,585 1.7425 -0.52%
2011-01-13 0 5.740 5.740 5.750 5.680 5.900 47,383,475 272,994,143 5.7614 1.750 1.750 1.753 1.731 1.798 155,444,958 1.7562 -1.88%
2011-01-12 0 5.850 5.820 5.830 5.730 5.890 43,743,000 255,030,865 5.8302 1.783 1.774 1.777 1.747 1.795 143,502,113 1.7772 2.09%
2011-01-11 0 5.730 5.730 5.750 5.560 5.790 21,518,000 122,645,245 5.6997 1.747 1.747 1.753 1.695 1.765 70,591,374 1.7374 0.53%
2011-01-10 0 5.700 5.690 5.700 5.640 5.790 17,640,000 100,483,835 5.6964 1.738 1.734 1.738 1.719 1.765 57,869,311 1.7364 -0.87%
2011-01-07 0 5.750 5.730 5.750 5.550 5.890 125,903,000 723,520,560 5.7467 1.753 1.747 1.753 1.692 1.795 413,034,007 1.7517 3.23%
2011-01-06 0 5.570 5.560 5.570 5.380 5.580 39,931,000 218,412,650 5.4698 1.698 1.695 1.698 1.640 1.701 130,996,568 1.6673 4.11%
2011-01-05 0 5.350 5.340 5.380 5.320 5.520 178,871,300 953,893,774 5.3328 1.631 1.628 1.640 1.622 1.683 586,800,392 1.6256 -2.90%
2011-01-04 0 5.510 5.500 5.510 5.320 5.540 76,084,940 414,670,062 5.4501 1.680 1.677 1.680 1.622 1.689 249,602,215 1.6613 3.57%
2011-01-03 0 5.320 5.320 5.330 5.200 5.370 46,288,000 246,310,900 5.3213 1.622 1.622 1.625 1.585 1.637 151,851,172 1.6221 1.72%
2010-12-31 0 5.230 5.200 5.230 5.120 5.240 11,939,000 61,978,010 5.1912 1.594 1.585 1.594 1.561 1.597 39,166,763 1.5824 2.15%
2010-12-30 0 5.120 5.120 5.140 5.090 5.160 11,527,000 59,118,846 5.1287 1.561 1.561 1.567 1.552 1.573 37,815,167 1.5634 -0.39%
2010-12-29 0 5.140 5.140 5.150 5.100 5.180 12,090,000 61,935,816 5.1229 1.567 1.567 1.570 1.555 1.579 39,662,130 1.5616 0.59%
2010-12-28 0 5.110 5.100 5.110 5.080 5.150 9,134,000 46,588,310 5.1005 1.558 1.555 1.558 1.549 1.570 29,964,756 1.5548 -0.97%
2010-12-24 0 5.160 5.150 5.180 5.070 5.200 15,108,000 77,470,930 5.1278 1.573 1.570 1.579 1.545 1.585 49,562,900 1.5631 -0.19%
2010-12-23 0 5.170 5.160 5.190 5.160 5.280 24,294,000 127,362,180 5.2425 1.576 1.573 1.582 1.573 1.609 79,698,245 1.5981 -0.96%
2010-12-22 0 5.220 5.210 5.220 5.180 5.360 90,846,000 479,343,105 5.2764 1.591 1.588 1.591 1.579 1.634 298,026,952 1.6084 1.75%
2010-12-21 0 5.130 5.130 5.140 5.090 5.210 82,140,920 420,740,042 5.1222 1.564 1.564 1.567 1.552 1.588 269,469,300 1.5614 -0.39%
2010-12-20 0 5.150 5.150 5.160 5.110 5.250 37,490,000 193,568,790 5.1632 1.570 1.570 1.573 1.558 1.600 122,988,689 1.5739 -2.09%
2010-12-17 0 5.260 5.250 5.270 5.250 5.300 92,249,000 485,039,912 5.2579 1.603 1.600 1.606 1.600 1.616 302,629,597 1.6028 1.15%
2010-12-16 0 5.200 5.210 5.220 5.060 5.490 749,516,118 3,965,711,907 5.2910 1.585 1.588 1.591 1.542 1.673 2,458,842,485 1.6128

Webb-site Database - Powered By Linux Group

Back to top