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
2026-03-25 0 6.600 6.590 6.600 6.450 6.600 15,154,155 99,319,248 6.5539 6.600 6.590 6.600 6.450 6.600 15,154,155 6.5539 1.07%
2026-03-24 0 6.530 6.520 6.530 6.280 6.530 15,331,832 99,115,164 6.4647 6.530 6.520 6.530 6.280 6.530 15,331,832 6.4647 3.32%
2026-03-23 0 6.320 6.310 6.320 6.200 6.440 20,036,258 126,101,094 6.2936 6.320 6.310 6.320 6.200 6.440 20,036,258 6.2936 -1.40%
2026-03-20 0 6.410 6.410 6.420 6.280 6.530 26,300,365 168,964,678 6.4244 6.410 6.410 6.420 6.280 6.530 26,300,365 6.4244 1.75%
2026-03-19 0 6.300 6.290 6.300 6.210 6.330 10,545,000 66,496,197 6.3059 6.300 6.290 6.300 6.210 6.330 10,545,000 6.3059 0.00%
2026-03-18 0 6.300 6.290 6.300 6.240 6.350 5,455,000 34,319,796 6.2914 6.300 6.290 6.300 6.240 6.350 5,455,000 6.2914 0.48%
2026-03-17 0 6.270 6.270 6.280 6.200 6.340 9,543,000 59,893,405 6.2762 6.270 6.270 6.280 6.200 6.340 9,543,000 6.2762 -0.32%
2026-03-16 0 6.290 6.290 6.300 6.100 6.310 12,233,593 76,212,485 6.2298 6.290 6.290 6.300 6.100 6.310 12,233,593 6.2298 1.62%
2026-03-13 0 6.190 6.190 6.200 6.100 6.230 8,441,000 52,122,890 6.1750 6.190 6.190 6.200 6.100 6.230 8,441,000 6.1750 0.16%
2026-03-12 0 6.180 6.180 6.190 6.030 6.190 8,945,374 54,804,813 6.1266 6.180 6.180 6.190 6.030 6.190 8,945,374 6.1266 1.81%
2026-03-11 0 6.070 6.060 6.070 5.920 6.120 17,166,000 103,413,900 6.0243 6.070 6.060 6.070 5.920 6.120 17,166,000 6.0243 1.68%
2026-03-10 0 5.970 5.970 5.990 5.890 6.010 19,820,211 118,125,824 5.9599 5.970 5.970 5.990 5.890 6.010 19,820,211 5.9599 0.51%
2026-03-09 0 5.940 5.940 5.970 5.880 6.090 15,685,550 93,004,206 5.9293 5.940 5.940 5.970 5.880 6.090 15,685,550 5.9293 -1.33%
2026-03-06 0 6.020 6.020 6.030 5.980 6.050 8,175,649 49,164,546 6.0135 6.020 6.020 6.030 5.980 6.050 8,175,649 6.0135 0.33%
2026-03-05 0 6.000 5.990 6.000 5.880 6.120 21,258,796 128,035,470 6.0227 6.000 5.990 6.000 5.880 6.120 21,258,796 6.0227 2.21%
2026-03-04 0 5.870 5.870 5.900 5.790 5.920 14,338,820 84,007,799 5.8588 5.870 5.870 5.900 5.790 5.920 14,338,820 5.8588 -1.01%
2026-03-03 0 5.930 5.920 5.930 5.780 6.060 15,659,350 92,972,816 5.9372 5.930 5.920 5.930 5.780 6.060 15,659,350 5.9372 3.13%
2026-03-02 0 5.750 5.740 5.750 5.740 5.860 16,839,625 97,290,308 5.7775 5.750 5.740 5.750 5.740 5.860 16,839,625 5.7775 -2.38%
2026-02-27 0 5.890 5.890 5.900 5.850 5.990 22,788,956 134,283,693 5.8925 5.890 5.890 5.900 5.850 5.990 22,788,956 5.8925 -1.34%
2026-02-26 0 5.970 5.960 5.970 5.920 6.060 13,078,707 78,209,720 5.9799 5.970 5.960 5.970 5.920 6.060 13,078,707 5.9799 -0.83%
2026-02-25 0 6.020 6.020 6.030 6.010 6.160 6,981,815 42,342,435 6.0647 6.020 6.020 6.030 6.010 6.160 6,981,815 6.0647 -1.31%
2026-02-24 0 6.100 6.090 6.100 6.020 6.160 7,686,030 46,756,740 6.0833 6.100 6.090 6.100 6.020 6.160 7,686,030 6.0833 -1.13%
2026-02-23 0 6.170 6.160 6.170 6.060 6.170 4,565,952 28,027,829 6.1384 6.170 6.160 6.170 6.060 6.170 4,565,952 6.1384 1.82%
2026-02-20 0 6.060 6.050 6.060 5.960 6.220 5,905,612 35,734,319 6.0509 6.060 6.050 6.060 5.960 6.220 5,905,612 6.0509 0.17%
2026-02-16 0 6.050 6.040 6.050 5.960 6.080 1,580,000 9,545,254 6.0413 6.050 6.040 6.050 5.960 6.080 1,580,000 6.0413 -0.66%
2026-02-13 0 6.090 6.080 6.090 6.030 6.250 8,337,306 50,794,245 6.0924 6.090 6.080 6.090 6.030 6.250 8,337,306 6.0924 -2.56%
2026-02-12 0 6.250 6.250 6.260 6.230 6.280 8,401,964 52,529,238 6.2520 6.250 6.250 6.260 6.230 6.280 8,401,964 6.2520 0.16%
2026-02-11 0 6.240 6.230 6.240 6.140 6.280 10,089,784 62,763,215 6.2205 6.240 6.230 6.240 6.140 6.280 10,089,784 6.2205 0.32%
2026-02-10 0 6.220 6.210 6.220 6.140 6.230 9,559,177 59,280,298 6.2014 6.220 6.210 6.220 6.140 6.230 9,559,177 6.2014 1.30%
2026-02-09 0 6.140 6.130 6.140 6.040 6.200 10,781,492 66,071,435 6.1282 6.140 6.130 6.140 6.040 6.200 10,781,492 6.1282 0.49%
2026-02-06 0 6.110 6.100 6.110 5.920 6.170 24,791,170 151,175,939 6.0980 6.110 6.100 6.110 5.920 6.170 24,791,170 6.0980 2.17%
2026-02-05 0 5.980 5.960 5.980 5.780 6.000 20,637,800 122,492,514 5.9353 5.980 5.960 5.980 5.780 6.000 20,637,800 5.9353 2.57%
2026-02-04 0 5.830 5.820 5.830 5.720 5.860 22,392,886 130,103,757 5.8100 5.830 5.820 5.830 5.720 5.860 22,392,886 5.8100 1.39%
2026-02-03 0 5.750 5.740 5.750 5.710 5.820 9,139,561 52,522,790 5.7468 5.750 5.740 5.750 5.710 5.820 9,139,561 5.7468 -0.52%
2026-02-02 0 5.780 5.770 5.780 5.720 5.840 7,891,112 45,524,053 5.7690 5.780 5.770 5.780 5.720 5.840 7,891,112 5.7690 -0.86%
2026-01-30 0 5.830 5.830 5.840 5.810 6.030 17,656,774 103,313,556 5.8512 5.830 5.830 5.840 5.810 6.030 17,656,774 5.8512 -2.67%
2026-01-29 0 5.990 5.980 5.990 5.830 6.000 18,639,393 110,472,566 5.9268 5.990 5.980 5.990 5.830 6.000 18,639,393 5.9268 1.70%
2026-01-28 0 5.890 5.850 5.890 5.690 5.920 19,777,832 115,306,844 5.8301 5.890 5.850 5.890 5.690 5.920 19,777,832 5.8301 3.15%
2026-01-27 0 5.710 5.710 5.720 5.660 5.780 14,467,721 82,463,567 5.6998 5.710 5.710 5.720 5.660 5.780 14,467,721 5.6998 0.18%
2026-01-26 0 5.700 5.700 5.710 5.620 5.820 12,592,873 71,863,040 5.7066 5.700 5.700 5.710 5.620 5.820 12,592,873 5.7066 0.00%
2026-01-23 0 5.700 5.690 5.700 5.670 5.790 12,198,836 69,653,565 5.7099 5.700 5.690 5.700 5.670 5.790 12,198,836 5.7099 -0.52%
2026-01-22 0 5.730 5.730 5.740 5.680 5.820 11,347,000 65,163,550 5.7428 5.730 5.730 5.740 5.680 5.820 11,347,000 5.7428 0.17%
2026-01-21 0 5.720 5.700 5.720 5.680 5.850 8,488,690 48,788,667 5.7475 5.720 5.700 5.720 5.680 5.850 8,488,690 5.7475 -1.89%
2026-01-20 0 5.830 5.800 5.830 5.670 5.840 15,279,590 88,540,873 5.7947 5.830 5.800 5.830 5.670 5.840 15,279,590 5.7947 3.55%
2026-01-19 0 5.630 5.630 5.650 5.620 5.840 12,037,416 68,457,988 5.6871 5.630 5.630 5.650 5.620 5.840 12,037,416 5.6871 -3.43%
2026-01-16 0 5.830 5.810 5.830 5.800 5.980 7,612,246 44,562,578 5.8541 5.830 5.810 5.830 5.800 5.980 7,612,246 5.8541 -1.69%
2026-01-15 0 5.930 5.930 5.940 5.910 6.030 8,248,530 49,150,582 5.9587 5.930 5.930 5.940 5.910 6.030 8,248,530 5.9587 -1.17%
2026-01-14 0 6.000 5.970 6.000 5.910 6.070 13,695,074 81,711,634 5.9665 6.000 5.970 6.000 5.910 6.070 13,695,074 5.9665 -1.32%
2026-01-13 0 6.080 6.070 6.080 5.910 6.090 18,161,239 109,418,667 6.0248 6.080 6.070 6.080 5.910 6.090 18,161,239 6.0248 1.67%
2026-01-09 0 5.980 5.970 5.980 5.890 6.090 11,668,507 69,616,505 5.9662 5.980 5.970 5.980 5.890 6.090 11,668,507 5.9662 1.01%
2026-01-08 0 5.920 5.920 5.930 5.750 5.950 13,148,963 77,010,581 5.8568 5.920 5.920 5.930 5.750 5.950 13,148,963 5.8568 -2.47%
2026-01-07 0 6.070 6.040 6.070 6.010 6.100 12,346,468 74,647,876 6.0461 6.070 6.040 6.070 6.010 6.100 12,346,468 6.0461 -0.33%
2026-01-06 0 6.090 6.080 6.090 6.060 6.170 16,252,939 98,975,880 6.0897 6.090 6.080 6.090 6.060 6.170 16,252,939 6.0897 -0.81%
2026-01-05 0 6.140 6.130 6.140 6.040 6.250 10,442,309 64,092,438 6.1378 6.140 6.130 6.140 6.040 6.250 10,442,309 6.1378 -0.16%
2025-12-31 0 6.150 6.110 6.150 5.950 6.170 8,062,000 49,191,325 6.1016 6.150 6.110 6.150 5.950 6.170 8,062,000 6.1016 1.65%
2025-12-30 0 6.050 6.040 6.050 5.970 6.070 13,302,108 79,992,024 6.0135 6.050 6.040 6.050 5.970 6.070 13,302,108 6.0135 0.67%
2025-12-29 0 6.010 6.000 6.010 5.980 6.160 9,307,077 56,015,285 6.0186 6.010 6.000 6.010 5.980 6.160 9,307,077 6.0186 -2.28%
2025-12-24 0 6.150 6.110 6.150 6.050 6.170 2,559,733 15,683,445 6.1270 6.150 6.110 6.150 6.050 6.170 2,559,733 6.1270 0.82%
2025-12-23 0 6.100 6.070 6.100 6.030 6.170 5,804,641 35,410,841 6.1004 6.100 6.070 6.100 6.030 6.170 5,804,641 6.1004 -0.16%
2025-12-22 0 6.110 6.090 6.110 6.070 6.160 8,368,624 51,136,487 6.1105 6.110 6.090 6.110 6.070 6.160 8,368,624 6.1105 -0.81%
2025-12-19 0 6.160 6.150 6.160 6.120 6.190 10,627,383 65,455,092 6.1591 6.160 6.150 6.160 6.120 6.190 10,627,383 6.1591 0.33%
2025-12-18 0 6.140 6.140 6.160 5.940 6.180 9,930,773 60,434,208 6.0855 6.140 6.140 6.160 5.940 6.180 9,930,773 6.0855 2.33%
2025-12-17 0 6.000 5.980 6.000 5.950 6.020 4,644,629 27,766,823 5.9783 6.000 5.980 6.000 5.950 6.020 4,644,629 5.9783 0.33%
2025-12-16 0 5.980 5.970 5.980 5.950 6.070 5,487,062 32,773,991 5.9730 5.980 5.970 5.980 5.950 6.070 5,487,062 5.9730 -1.32%
2025-12-15 0 6.060 6.050 6.060 5.920 6.070 18,274,000 109,476,862 5.9909 6.060 6.050 6.060 5.920 6.070 18,274,000 5.9909 1.51%
2025-12-12 0 5.970 5.960 5.970 5.940 6.100 24,515,748 146,680,135 5.9831 5.970 5.960 5.970 5.940 6.100 24,515,748 5.9831 -1.81%
2025-12-11 0 6.080 6.080 6.090 5.980 6.110 14,427,000 87,227,470 6.0461 6.080 6.080 6.090 5.980 6.110 14,427,000 6.0461 -0.16%
2025-12-10 0 6.090 6.080 6.090 6.020 6.210 13,243,308 80,424,573 6.0728 6.090 6.080 6.090 6.020 6.210 13,243,308 6.0728 -1.46%
2025-12-09 0 6.180 6.170 6.180 6.130 6.320 9,964,080 61,531,368 6.1753 6.180 6.170 6.180 6.130 6.320 9,964,080 6.1753 -1.59%
2025-12-08 0 6.280 6.270 6.280 6.250 6.430 11,689,232 73,670,013 6.3024 6.280 6.270 6.280 6.250 6.430 11,689,232 6.3024 -2.94%
2025-12-05 0 6.470 6.460 6.470 6.380 6.490 10,285,322 66,092,992 6.4260 6.470 6.460 6.470 6.380 6.490 10,285,322 6.4260 1.09%
2025-12-04 0 6.400 6.390 6.400 6.340 6.480 5,119,324 32,840,677 6.4150 6.400 6.390 6.400 6.340 6.480 5,119,324 6.4150 0.00%
2025-12-03 0 6.400 6.380 6.400 6.360 6.530 9,786,794 63,052,309 6.4426 6.400 6.380 6.400 6.360 6.530 9,786,794 6.4426 -1.69%
2025-12-02 0 6.510 6.500 6.510 6.460 6.580 7,886,300 51,360,388 6.5126 6.510 6.500 6.510 6.460 6.580 7,886,300 6.5126 0.46%
2025-12-01 0 6.480 6.440 6.480 6.330 6.480 12,254,699 78,892,188 6.4377 6.480 6.440 6.480 6.330 6.480 12,254,699 6.4377 3.18%
2025-11-28 0 6.280 6.270 6.280 6.230 6.390 10,408,200 65,266,443 6.2707 6.280 6.270 6.280 6.230 6.390 10,408,200 6.2707 -2.48%
2025-11-27 0 6.440 6.420 6.440 6.350 6.470 9,027,000 57,918,532 6.4161 6.440 6.420 6.440 6.350 6.470 9,027,000 6.4161 -0.31%
2025-11-26 0 6.460 6.440 6.460 6.360 6.510 10,940,152 70,617,482 6.4549 6.460 6.440 6.460 6.360 6.510 10,940,152 6.4549 1.10%
2025-11-25 0 6.390 6.380 6.390 6.200 6.400 8,893,214 56,530,853 6.3566 6.390 6.380 6.390 6.200 6.400 8,893,214 6.3566 2.40%
2025-11-24 0 6.240 6.230 6.240 6.150 6.310 14,171,125 88,019,047 6.2112 6.240 6.230 6.240 6.150 6.310 14,171,125 6.2112 -0.16%
2025-11-21 0 6.250 6.240 6.250 6.240 6.540 14,523,156 92,096,751 6.3414 6.250 6.240 6.250 6.240 6.540 14,523,156 6.3414 -4.43%
2025-11-20 0 6.540 6.520 6.540 6.430 6.610 5,314,985 34,756,508 6.5393 6.540 6.520 6.540 6.430 6.610 5,314,985 6.5393 1.40%
2025-11-19 0 6.450 6.430 6.450 6.400 6.540 4,489,559 28,981,083 6.4552 6.450 6.430 6.450 6.400 6.540 4,489,559 6.4552 0.00%
2025-11-18 0 6.450 6.440 6.450 6.420 6.690 8,181,368 53,394,591 6.5264 6.450 6.440 6.450 6.420 6.690 8,181,368 6.5264 -3.44%
2025-11-17 0 6.680 6.660 6.680 6.590 6.720 12,716,120 84,656,564 6.6574 6.680 6.660 6.680 6.590 6.720 12,716,120 6.6574 -0.45%
2025-11-14 0 6.710 6.700 6.710 6.640 6.770 10,239,788 68,641,418 6.7034 6.710 6.700 6.710 6.640 6.770 10,239,788 6.7034 0.75%
2025-11-13 0 6.660 6.650 6.660 6.620 6.770 4,695,995 31,303,761 6.6661 6.660 6.650 6.660 6.620 6.770 4,695,995 6.6661 -1.19%
2025-11-12 0 6.740 6.730 6.740 6.540 6.820 12,195,000 82,096,640 6.7320 6.740 6.730 6.740 6.540 6.820 12,195,000 6.7320 2.90%
2025-11-11 0 6.550 6.540 6.550 6.440 6.550 7,587,000 49,429,580 6.5150 6.550 6.540 6.550 6.440 6.550 7,587,000 6.5150 1.08%
2025-11-10 0 6.480 6.470 6.480 6.410 6.520 9,752,715 63,016,644 6.4614 6.480 6.470 6.480 6.410 6.520 9,752,715 6.4614 0.00%
2025-11-07 0 6.480 6.470 6.480 6.430 6.520 4,739,049 30,616,106 6.4604 6.480 6.470 6.480 6.430 6.520 4,739,049 6.4604 -0.31%
2025-11-06 0 6.500 6.490 6.500 6.450 6.600 4,061,271 26,369,255 6.4929 6.500 6.490 6.500 6.450 6.600 4,061,271 6.4929 -0.76%
2025-11-05 0 6.550 6.520 6.550 6.440 6.610 4,567,818 29,790,292 6.5218 6.550 6.520 6.550 6.440 6.610 4,567,818 6.5218 0.15%
2025-11-04 0 6.540 6.530 6.540 6.470 6.610 10,064,000 65,943,945 6.5525 6.540 6.530 6.540 6.470 6.610 10,064,000 6.5525 0.93%
2025-11-03 0 6.480 6.470 6.480 6.330 6.500 9,160,207 59,040,863 6.4454 6.480 6.470 6.480 6.330 6.500 9,160,207 6.4454 1.41%
2025-10-31 0 6.390 6.390 6.400 6.390 6.530 5,195,000 33,306,599 6.4113 6.390 6.390 6.400 6.390 6.530 5,195,000 6.4113 -2.14%
2025-10-30 0 6.530 6.520 6.530 6.250 6.550 15,678,128 101,275,319 6.4597 6.530 6.520 6.530 6.250 6.550 15,678,128 6.4597 1.24%
2025-10-28 0 6.450 6.440 6.450 6.400 6.580 8,315,624 53,792,183 6.4688 6.450 6.440 6.450 6.400 6.580 8,315,624 6.4688 -0.62%
2025-10-27 0 6.490 6.470 6.490 6.400 6.550 7,229,215 46,906,554 6.4885 6.490 6.470 6.490 6.400 6.550 7,229,215 6.4885 -0.76%
2025-10-24 0 6.540 6.520 6.540 6.460 6.570 9,008,571 58,671,348 6.5128 6.540 6.520 6.540 6.460 6.570 9,008,571 6.5128 -0.15%
2025-10-23 0 6.550 6.550 6.560 6.480 6.610 7,673,000 50,268,000 6.5513 6.550 6.550 6.560 6.480 6.610 7,673,000 6.5513 0.46%
2025-10-22 0 6.520 6.500 6.520 6.390 6.530 6,067,068 39,265,270 6.4719 6.520 6.500 6.520 6.390 6.530 6,067,068 6.4719 1.40%
2025-10-21 0 6.430 6.420 6.430 6.410 6.570 8,144,000 52,661,503 6.4663 6.430 6.420 6.430 6.410 6.570 8,144,000 6.4663 -1.53%
2025-10-20 0 6.530 6.530 6.540 6.400 6.660 10,987,000 71,663,209 6.5225 6.530 6.530 6.540 6.400 6.660 10,987,000 6.5225 -1.51%
2025-10-17 0 6.630 6.620 6.630 6.550 6.690 22,174,500 146,697,834 6.6156 6.630 6.620 6.630 6.550 6.690 22,174,500 6.6156 0.45%
2025-10-16 0 6.600 6.600 6.610 6.310 6.650 23,934,000 157,180,168 6.5672 6.600 6.600 6.610 6.310 6.650 23,934,000 6.5672 3.45%
2025-10-15 0 6.380 6.380 6.410 6.340 6.500 32,680,370 209,714,846 6.4172 6.380 6.380 6.410 6.340 6.500 32,680,370 6.4172 -0.31%
2025-10-14 0 6.400 6.390 6.400 5.990 6.450 30,729,748 193,107,256 6.2840 6.400 6.390 6.400 5.990 6.450 30,729,748 6.2840 6.14%
2025-10-13 0 6.030 6.020 6.030 5.730 6.050 16,560,182 98,107,955 5.9243 6.030 6.020 6.030 5.730 6.050 16,560,182 5.9243 2.55%
2025-10-10 0 5.880 5.880 5.900 5.780 5.940 11,536,318 67,822,402 5.8790 5.880 5.880 5.900 5.780 5.940 11,536,318 5.8790 0.86%
2025-10-09 0 5.830 5.830 5.840 5.780 5.920 8,993,492 52,426,903 5.8294 5.830 5.830 5.840 5.780 5.920 8,993,492 5.8294 1.04%
2025-10-08 0 5.770 5.760 5.770 5.640 5.810 9,063,710 51,668,923 5.7006 5.770 5.760 5.770 5.640 5.810 9,063,710 5.7006 -0.35%
2025-10-06 0 5.790 5.790 5.800 5.730 5.870 4,255,000 24,545,871 5.7687 5.790 5.790 5.800 5.730 5.870 4,255,000 5.7687 0.00%
2025-10-03 0 5.790 5.780 5.790 5.780 5.860 4,969,041 28,837,311 5.8034 5.790 5.780 5.790 5.780 5.860 4,969,041 5.8034 -1.36%
2025-10-02 0 5.870 5.870 5.880 5.850 5.990 4,163,627 24,491,349 5.8822 5.870 5.870 5.880 5.850 5.990 4,163,627 5.8822 -2.33%
2025-09-30 0 6.010 6.010 6.030 5.910 6.160 14,755,460 88,297,481 5.9841 6.010 6.010 6.030 5.910 6.160 14,755,460 5.9841 -1.96%
2025-09-29 0 6.130 6.130 6.140 6.060 6.210 16,356,592 100,414,667 6.1391 6.130 6.130 6.140 6.060 6.210 16,356,592 6.1391 0.66%
2025-09-26 0 6.090 6.090 6.100 5.830 6.140 18,345,422 110,576,997 6.0275 6.090 6.090 6.100 5.830 6.140 18,345,422 6.0275 4.10%
2025-09-25 0 5.850 5.850 5.860 5.840 6.100 10,946,000 65,009,710 5.9391 5.850 5.850 5.860 5.840 6.100 10,946,000 5.9391 -2.66%
2025-09-24 0 6.010 6.010 6.020 5.940 6.190 14,611,751 88,756,823 6.0743 6.010 6.010 6.020 5.940 6.190 14,611,751 6.0743 0.84%
2025-09-23 0 5.960 5.950 5.960 5.710 5.990 19,212,671 113,694,438 5.9177 5.960 5.950 5.960 5.710 5.990 19,212,671 5.9177 2.94%
2025-09-22 0 5.790 5.790 5.800 5.730 5.870 13,137,800 75,956,030 5.7815 5.790 5.790 5.800 5.730 5.870 13,137,800 5.7815 -0.52%
2025-09-19 0 5.820 5.820 5.830 5.800 5.930 11,727,800 68,384,533 5.8310 5.820 5.820 5.830 5.800 5.930 11,727,800 5.8310 -1.19%
2025-09-18 0 5.890 5.880 5.890 5.820 5.970 7,154,100 42,120,350 5.8876 5.890 5.880 5.890 5.820 5.970 7,154,100 5.8876 -1.34%
2025-09-17 0 5.970 5.960 5.970 5.900 6.000 9,197,648 54,657,518 5.9426 5.970 5.960 5.970 5.900 6.000 9,197,648 5.9426 0.17%
2025-09-16 0 5.960 5.920 5.960 5.850 5.990 7,174,183 42,544,684 5.9302 5.960 5.920 5.960 5.850 5.990 7,174,183 5.9302 0.34%
2025-09-15 0 5.940 5.930 5.940 5.880 6.080 10,797,000 64,215,297 5.9475 5.940 5.930 5.940 5.880 6.080 10,797,000 5.9475 -2.14%
2025-09-12 0 6.070 6.070 6.100 6.040 6.200 3,932,022 24,015,743 6.1077 6.070 6.070 6.100 6.040 6.200 3,932,022 6.1077 -0.65%
2025-09-11 0 6.110 6.090 6.110 6.080 6.320 12,716,200 78,551,149 6.1773 6.110 6.090 6.110 6.080 6.320 12,716,200 6.1773 -2.24%
2025-09-10 0 6.250 6.240 6.250 5.960 6.270 20,303,000 125,390,291 6.1759 6.250 6.240 6.250 5.960 6.270 20,303,000 6.1759 3.99%
2025-09-09 0 6.010 6.000 6.010 5.910 6.100 10,393,310 62,207,363 5.9853 6.010 6.000 6.010 5.910 6.100 10,393,310 5.9853 -0.66%
2025-09-08 0 6.050 6.050 6.060 5.910 6.100 21,685,500 130,996,237 6.0407 6.050 6.050 6.060 5.910 6.100 21,685,500 6.0407 1.17%
2025-09-05 0 5.980 5.970 5.980 5.860 6.030 50,517,710 300,048,320 5.9395 5.980 5.970 5.980 5.860 6.030 50,517,710 5.9395 0.67%
2025-09-04 0 5.940 5.940 5.950 5.840 5.990 20,329,116 120,105,417 5.9080 5.940 5.940 5.950 5.840 5.990 20,329,116 5.9080 0.17%
2025-09-03 0 5.930 5.920 5.930 5.860 6.030 25,327,000 149,901,986 5.9187 5.930 5.920 5.930 5.860 6.030 25,327,000 5.9187 -2.15%
2025-09-02 0 6.060 6.040 6.060 5.730 6.090 26,126,503 157,422,100 6.0254 6.060 6.040 6.060 5.730 6.090 26,126,503 6.0254 4.66%
2025-09-01 0 5.790 5.770 5.790 5.720 5.850 13,674,348 79,243,121 5.7950 5.790 5.770 5.790 5.720 5.850 13,674,348 5.7950 0.52%
2025-08-29 0 5.760 5.760 5.770 5.720 5.940 17,836,000 104,033,391 5.8328 5.760 5.760 5.770 5.720 5.940 17,836,000 5.8328 0.00%
2025-08-28 0 5.760 5.750 5.760 5.620 5.780 16,642,930 95,256,467 5.7235 5.760 5.750 5.760 5.620 5.780 16,642,930 5.7235 1.05%
2025-08-27 0 5.700 5.690 5.700 5.690 5.910 25,453,000 146,734,868 5.7649 5.700 5.690 5.700 5.690 5.910 25,453,000 5.7649 -3.39%
2025-08-26 0 5.900 5.890 5.900 5.830 5.970 31,522,878 185,692,170 5.8907 5.900 5.890 5.900 5.830 5.970 31,522,878 5.8907 0.51%
2025-08-25 0 5.870 5.860 5.870 5.810 6.090 68,046,000 401,373,810 5.8986 5.870 5.860 5.870 5.810 6.090 68,046,000 5.8986 -3.14%
2025-08-22 0 6.060 6.050 6.060 6.040 6.300 15,824,228 96,334,518 6.0878 6.060 6.050 6.060 6.040 6.300 15,824,228 6.0878 -1.62%
2025-08-21 0 6.160 6.160 6.170 6.150 6.290 8,920,556 55,145,494 6.1818 6.160 6.160 6.170 6.150 6.290 8,920,556 6.1818 -1.60%
2025-08-20 0 6.260 6.250 6.260 6.070 6.300 8,914,703 55,604,166 6.2374 6.260 6.250 6.260 6.070 6.300 8,914,703 6.2374 1.46%
2025-08-19 0 6.170 6.160 6.170 6.090 6.220 10,414,508 64,093,845 6.1543 6.170 6.160 6.170 6.090 6.220 10,414,508 6.1543 -0.32%
2025-08-18 0 6.190 6.180 6.190 6.080 6.190 17,860,834 109,755,075 6.1450 6.190 6.180 6.190 6.080 6.190 17,860,834 6.1450 0.49%
2025-08-15 0 6.160 6.150 6.160 6.050 6.170 20,502,000 125,085,355 6.1011 6.160 6.150 6.160 6.050 6.170 20,502,000 6.1011 0.33%
2025-08-14 0 6.140 6.140 6.150 6.110 6.330 18,226,766 112,638,692 6.1799 6.140 6.140 6.150 6.110 6.330 18,226,766 6.1799 -2.23%
2025-08-13 0 6.280 6.270 6.280 6.220 6.430 15,339,804 96,573,794 6.2956 6.280 6.270 6.280 6.220 6.430 15,339,804 6.2956 -2.03%
2025-08-12 0 6.410 6.390 6.410 6.320 6.410 12,762,000 81,327,869 6.3727 6.410 6.390 6.410 6.320 6.410 12,762,000 6.3727 0.47%
2025-08-11 0 6.380 6.350 6.380 6.340 6.490 12,989,000 83,031,980 6.3925 6.380 6.350 6.380 6.340 6.490 12,989,000 6.3925 -1.39%
2025-08-08 0 6.470 6.460 6.470 6.430 6.540 5,520,050 35,818,083 6.4887 6.470 6.460 6.470 6.430 6.540 5,520,050 6.4887 -0.31%
2025-08-07 0 6.490 6.480 6.490 6.420 6.510 9,474,040 61,235,598 6.4635 6.490 6.480 6.490 6.420 6.510 9,474,040 6.4635 0.15%
2025-08-06 0 6.480 6.470 6.480 6.390 6.520 16,253,389 104,956,476 6.4575 6.480 6.470 6.480 6.390 6.520 16,253,389 6.4575 1.09%
2025-08-05 0 6.410 6.400 6.410 6.340 6.480 12,794,540 82,099,466 6.4168 6.410 6.400 6.410 6.340 6.480 12,794,540 6.4168 0.47%
2025-08-04 0 6.380 6.370 6.380 6.040 6.400 26,340,255 166,122,539 6.3068 6.380 6.370 6.380 6.040 6.400 26,340,255 6.3068 4.25%
2025-08-01 0 6.120 6.110 6.120 6.000 6.240 21,211,405 129,235,579 6.0927 6.120 6.110 6.120 6.000 6.240 21,211,405 6.0927 -1.77%
2025-07-31 0 6.230 6.230 6.240 6.120 6.390 37,552,114 232,889,533 6.2018 6.230 6.230 6.240 6.120 6.390 37,552,114 6.2018 -1.89%
2025-07-30 0 6.350 6.340 6.350 6.290 6.480 17,948,500 114,302,675 6.3684 6.350 6.340 6.350 6.290 6.480 17,948,500 6.3684 0.16%
2025-07-29 0 6.340 6.340 6.400 6.340 6.590 26,397,466 169,268,272 6.4123 6.340 6.340 6.400 6.340 6.590 26,397,466 6.4123 -3.50%
2025-07-28 0 6.570 6.560 6.570 6.430 6.660 9,792,411 64,318,621 6.5682 6.570 6.560 6.570 6.430 6.660 9,792,411 6.5682 2.18%
2025-07-25 0 6.430 6.430 6.500 6.430 6.700 28,006,220 182,669,269 6.5225 6.430 6.430 6.500 6.430 6.700 28,006,220 6.5225 -3.89%
2025-07-24 0 6.690 6.660 6.690 6.600 6.700 13,163,953 87,534,958 6.6496 6.690 6.660 6.690 6.600 6.700 13,163,953 6.6496 0.45%
2025-07-23 0 6.660 6.650 6.660 6.580 6.750 13,303,627 88,125,801 6.6242 6.660 6.650 6.660 6.580 6.750 13,303,627 6.6242 -0.30%
2025-07-22 0 6.680 6.670 6.680 6.630 6.880 18,692,000 125,113,575 6.6934 6.680 6.670 6.680 6.630 6.880 18,692,000 6.6934 -2.34%
2025-07-21 0 6.840 6.820 6.840 6.790 6.940 13,308,000 90,866,240 6.8279 6.840 6.820 6.840 6.790 6.940 13,308,000 6.8279 -1.58%
2025-07-18 0 6.950 6.920 6.950 6.810 6.950 6,433,055 44,354,101 6.8947 6.950 6.920 6.950 6.810 6.950 6,433,055 6.8947 0.72%
2025-07-17 0 6.900 6.890 6.900 6.850 6.950 10,150,000 70,048,375 6.9013 6.900 6.890 6.900 6.850 6.950 10,150,000 6.9013 -0.58%
2025-07-16 0 6.940 6.920 6.940 6.900 7.000 7,922,000 54,935,180 6.9345 6.940 6.920 6.940 6.900 7.000 7,922,000 6.9345 -0.72%
2025-07-15 0 6.990 6.970 6.990 6.930 7.120 7,912,000 55,331,050 6.9933 6.990 6.970 6.990 6.930 7.120 7,912,000 6.9933 -1.27%
2025-07-14 0 7.080 7.070 7.080 6.920 7.110 5,505,000 38,820,365 7.0518 7.080 7.070 7.080 6.920 7.110 5,505,000 7.0518 1.14%
2025-07-11 0 7.000 6.990 7.000 6.920 7.140 12,960,293 91,182,684 7.0355 7.000 6.990 7.000 6.920 7.140 12,960,293 7.0355 -1.13%
2025-07-10 0 7.080 7.060 7.080 6.920 7.080 11,232,000 79,110,263 7.0433 7.080 7.060 7.080 6.920 7.080 11,232,000 7.0433 2.16%
2025-07-09 0 6.930 6.900 6.930 6.810 6.960 12,194,464 84,100,024 6.8966 6.930 6.900 6.930 6.810 6.960 12,194,464 6.8966 0.87%
2025-07-08 0 6.870 6.860 6.870 6.820 6.910 14,530,000 99,685,296 6.8607 6.870 6.860 6.870 6.820 6.910 14,530,000 6.8607 -0.15%
2025-07-07 0 6.880 6.850 6.880 6.720 6.890 11,636,000 79,358,650 6.8201 6.880 6.850 6.880 6.720 6.890 11,636,000 6.8201 0.44%
2025-07-04 0 6.850 6.840 6.850 6.630 6.860 14,506,000 98,819,450 6.8123 6.850 6.840 6.850 6.630 6.860 14,506,000 6.8123 2.39%
2025-07-03 0 6.690 6.670 6.690 6.610 6.790 9,866,001 65,761,755 6.6655 6.690 6.670 6.690 6.610 6.790 9,866,001 6.6655 -0.45%
2025-07-02 0 6.720 6.700 6.720 6.640 6.900 17,621,944 118,398,018 6.7188 6.720 6.700 6.720 6.640 6.900 17,621,944 6.7188 1.36%
2025-06-30 0 6.630 6.610 6.630 6.570 6.800 14,200,248 94,226,803 6.6356 6.630 6.610 6.630 6.570 6.800 14,200,248 6.6356 -2.50%
2025-06-27 0 6.800 6.760 6.800 6.660 7.040 19,700,301 133,479,013 6.7755 6.800 6.760 6.800 6.660 7.040 19,700,301 6.7755 -3.13%
2025-06-26 0 7.020 7.010 7.020 6.800 7.030 14,814,000 102,625,430 6.9276 7.020 7.010 7.020 6.800 7.030 14,814,000 6.9276 2.93%
2025-06-25 0 6.820 6.810 6.820 6.730 6.870 18,566,520 126,533,500 6.8151 6.820 6.810 6.820 6.730 6.870 18,566,520 6.8151 -0.29%
2025-06-24 0 6.840 6.830 6.840 6.700 6.860 15,813,225 107,728,656 6.8126 6.840 6.830 6.840 6.700 6.860 15,813,225 6.8126 0.88%
2025-06-23 0 6.780 6.760 6.780 6.590 6.790 10,274,501 69,006,147 6.7163 6.780 6.760 6.780 6.590 6.790 10,274,501 6.7163 2.57%
2025-06-20 0 6.610 6.600 6.610 6.430 6.690 19,695,941 129,789,255 6.5896 6.610 6.600 6.610 6.430 6.690 19,695,941 6.5896 2.01%
2025-06-19 0 6.480 6.460 6.480 6.450 6.590 9,291,348 60,366,083 6.4970 6.480 6.460 6.480 6.450 6.590 9,291,348 6.4970 -1.67%
2025-06-18 0 6.590 6.570 6.590 6.480 6.630 20,206,394 132,249,058 6.5449 6.590 6.570 6.590 6.480 6.630 20,206,394 6.5449 0.15%
2025-06-17 0 6.580 6.570 6.580 6.490 6.610 13,188,003 86,506,633 6.5595 6.580 6.570 6.580 6.490 6.610 13,188,003 6.5595 0.61%
2025-06-16 0 6.540 6.530 6.540 6.470 6.660 30,512,795 198,930,814 6.5196 6.540 6.530 6.540 6.470 6.660 30,512,795 6.5196 -2.82%
2025-06-13 0 6.730 6.700 6.730 6.610 6.740 16,724,272 111,813,673 6.6857 6.730 6.700 6.730 6.610 6.740 16,724,272 6.6857 0.45%
2025-06-12 0 6.700 6.690 6.700 6.660 6.790 15,400,000 103,548,010 6.7239 6.700 6.690 6.700 6.660 6.790 15,400,000 6.7239 0.15%
2025-06-11 0 6.690 6.680 6.690 6.590 6.800 21,957,225 146,254,458 6.6609 6.690 6.680 6.690 6.590 6.800 21,957,225 6.6609 -1.62%
2025-06-10 0 6.800 6.780 6.800 6.630 6.840 17,571,920 118,985,280 6.7713 6.800 6.780 6.800 6.630 6.840 17,571,920 6.7713 2.10%
2025-06-09 0 6.660 6.630 6.660 6.370 6.670 24,017,507 156,510,925 6.5165 6.660 6.630 6.660 6.370 6.670 24,017,507 6.5165 3.42%
2025-06-06 0 6.440 6.420 6.440 6.370 6.640 44,544,656 286,863,286 6.4399 6.440 6.420 6.440 6.370 6.640 44,544,656 6.4399 -1.68%
2025-06-05 0 6.550 6.530 6.550 6.520 6.900 27,312,669 182,248,995 6.6727 6.550 6.530 6.550 6.520 6.900 27,312,669 6.6727 -4.80%
2025-06-04 0 6.880 6.860 6.880 6.730 6.980 24,120,656 165,279,054 6.8522 6.880 6.860 6.880 6.730 6.980 24,120,656 6.8522 -1.43%
2025-06-03 0 6.980 6.950 6.980 6.570 6.990 31,708,419 218,157,235 6.8801 6.980 6.950 6.980 6.570 6.990 31,708,419 6.8801 5.12%
2025-06-02 0 6.640 6.610 6.640 6.360 6.780 42,386,050 275,263,207 6.4942 6.640 6.610 6.640 6.360 6.780 42,386,050 6.4942 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 6.470 6.420 6.470 6.270 6.530 192,832,946 6.4640 2.54%
2025-05-29 0 6.310 6.300 6.310 6.270 6.410 32,251,000 203,678,581 6.3154 6.310 6.300 6.310 6.270 6.410 32,251,000 6.3154 -1.56%
2025-05-28 0 6.410 6.400 6.410 6.310 6.510 28,789,448 183,855,910 6.3862 6.410 6.400 6.410 6.310 6.510 28,789,448 6.3862 -0.77%
2025-05-27 0 6.460 6.450 6.460 6.430 6.630 28,935,075 188,231,694 6.5053 6.460 6.450 6.460 6.430 6.630 28,935,075 6.5053 -1.37%
2025-05-26 0 6.550 6.540 6.550 6.470 6.690 18,673,000 122,298,311 6.5495 6.550 6.540 6.550 6.470 6.690 18,673,000 6.5495 -1.06%
2025-05-23 0 6.620 6.620 6.630 6.590 6.900 19,605,181 131,518,298 6.7083 6.620 6.620 6.630 6.590 6.900 19,605,181 6.7083 -2.36%
2025-05-22 0 6.900 6.890 6.900 6.730 6.990 27,511,631 190,433,611 6.9219 6.780 6.770 6.780 6.613 6.869 27,997,481 6.8018 1.17%
2025-05-21 0 6.820 6.800 6.820 6.670 6.830 19,770,191 133,697,991 6.7626 6.702 6.682 6.702 6.554 6.711 20,119,328 6.6453 0.29%
2025-05-20 0 6.800 6.790 6.800 6.620 6.840 21,635,400 145,862,030 6.7418 6.682 6.672 6.682 6.505 6.721 22,017,477 6.6248 2.72%
2025-05-19 0 6.620 6.610 6.620 6.460 6.690 22,816,780 151,145,905 6.6243 6.505 6.495 6.505 6.348 6.574 23,219,720 6.5094 2.00%
2025-05-16 0 6.490 6.470 6.490 6.390 6.540 18,166,895 117,460,067 6.4656 6.377 6.358 6.377 6.279 6.427 18,487,719 6.3534 -0.15%
2025-05-15 0 6.500 6.500 6.510 6.460 6.560 13,990,606 91,036,861 6.5070 6.387 6.387 6.397 6.348 6.446 14,237,677 6.3941 0.15%
2025-05-14 0 6.490 6.490 6.500 6.310 6.530 19,503,213 125,991,079 6.4600 6.377 6.377 6.387 6.201 6.417 19,847,636 6.3479 2.53%
2025-05-13 0 6.330 6.330 6.340 6.190 6.350 10,407,344 65,625,006 6.3056 6.220 6.220 6.230 6.083 6.240 10,591,136 6.1962 1.61%
2025-05-12 0 6.230 6.220 6.230 6.160 6.280 13,509,000 84,155,038 6.2296 6.122 6.112 6.122 6.053 6.171 13,747,566 6.1214 -0.16%
2025-05-09 0 6.240 6.240 6.250 5.940 6.250 19,171,878 118,471,278 6.1794 6.132 6.132 6.142 5.837 6.142 19,510,449 6.0722 4.00%
2025-05-08 0 6.000 6.000 6.020 5.890 6.050 12,099,935 72,539,339 5.9950 5.896 5.896 5.916 5.788 5.945 12,313,617 5.8910 1.52%
2025-05-07 0 5.910 5.910 5.960 5.860 6.000 11,249,750 66,686,573 5.9278 5.807 5.807 5.857 5.758 5.896 11,448,418 5.8250 0.68%
2025-05-06 0 5.870 5.860 5.870 5.750 5.960 25,504,000 148,391,173 5.8183 5.768 5.758 5.768 5.650 5.857 25,954,395 5.7174 -1.34%
2025-05-02 0 5.950 5.950 5.960 5.890 6.020 6,149,649 36,558,998 5.9449 5.847 5.847 5.857 5.788 5.916 6,258,251 5.8417 0.00%
2025-04-30 0 5.950 5.940 5.950 5.770 5.960 26,069,000 152,686,475 5.8570 5.847 5.837 5.847 5.670 5.857 26,529,373 5.7554 -0.50%
2025-04-29 0 5.980 5.970 5.980 5.910 6.000 10,908,260 65,109,169 5.9688 5.876 5.866 5.876 5.807 5.896 11,100,898 5.8652 -0.17%
2025-04-28 0 5.990 5.980 5.990 5.820 6.090 27,555,255 165,858,703 6.0191 5.886 5.876 5.886 5.719 5.984 28,041,875 5.9147 2.92%
2025-04-25 0 5.820 5.800 5.820 5.710 5.830 15,193,000 87,958,969 5.7894 5.719 5.699 5.719 5.611 5.729 15,461,305 5.6890 1.39%
2025-04-24 0 5.740 5.740 5.750 5.620 5.800 13,531,438 77,626,057 5.7367 5.640 5.640 5.650 5.522 5.699 13,770,400 5.6372 1.77%
2025-04-23 0 5.640 5.630 5.640 5.580 5.680 18,493,777 104,271,461 5.6382 5.542 5.532 5.542 5.483 5.581 18,820,373 5.5404 0.00%
2025-04-22 0 5.640 5.630 5.640 5.480 5.670 38,075,746 212,072,240 5.5697 5.542 5.532 5.542 5.385 5.572 38,748,156 5.4731 0.71%
2025-04-17 0 5.600 5.590 5.600 5.560 5.660 11,692,077 65,492,832 5.6015 5.503 5.493 5.503 5.464 5.562 11,898,557 5.5043 -1.23%
2025-04-16 0 5.670 5.660 5.670 5.620 5.720 24,921,223 141,177,810 5.6650 5.572 5.562 5.572 5.522 5.621 25,361,327 5.5667 -0.70%
2025-04-15 0 5.710 5.700 5.710 5.420 5.710 34,738,337 194,916,723 5.6110 5.611 5.601 5.611 5.326 5.611 35,351,809 5.5136 4.01%
2025-04-14 0 5.490 5.480 5.490 5.330 5.490 14,036,190 76,207,037 5.4293 5.395 5.385 5.395 5.238 5.395 14,284,066 5.3351 3.00%
2025-04-11 0 5.330 5.310 5.330 5.130 5.370 17,010,055 89,764,401 5.2771 5.238 5.218 5.238 5.041 5.277 17,310,449 5.1856 2.90%
2025-04-10 0 5.180 5.180 5.190 4.920 5.230 23,897,000 123,467,051 5.1666 5.090 5.090 5.100 4.835 5.139 24,319,016 5.0770 3.19%
2025-04-09 0 5.020 5.010 5.020 4.800 5.060 56,075,428 278,205,566 4.9613 4.933 4.923 4.933 4.717 4.972 57,065,708 4.8752 0.80%
2025-04-08 0 4.980 4.980 4.990 4.960 5.260 19,505,233 98,073,639 5.0281 4.894 4.894 4.903 4.874 5.169 19,849,691 4.9408 2.26%
2025-04-07 0 4.870 4.870 4.880 4.870 5.200 32,274,163 162,211,104 5.0260 4.785 4.785 4.795 4.785 5.110 32,844,118 4.9388 -11.13%
2025-04-03 0 5.480 5.460 5.480 5.320 5.480 15,047,373 81,858,143 5.4400 5.385 5.365 5.385 5.228 5.385 15,313,106 5.3456 1.11%
2025-04-02 0 5.420 5.410 5.420 5.260 5.420 11,916,001 64,113,355 5.3804 5.326 5.316 5.326 5.169 5.326 12,126,435 5.2871 2.65%
2025-04-01 0 5.280 5.270 5.280 5.180 5.350 11,053,266 57,926,641 5.2407 5.188 5.179 5.188 5.090 5.257 11,248,464 5.1497 0.00%
2025-03-31 0 5.280 5.270 5.280 5.120 5.370 20,830,000 110,348,615 5.2976 5.188 5.179 5.188 5.031 5.277 21,197,853 5.2057 0.76%
2025-03-28 0 5.240 5.210 5.240 5.080 5.240 10,175,746 52,603,283 5.1695 5.149 5.120 5.149 4.992 5.149 10,355,448 5.0798 1.35%
2025-03-27 0 5.170 5.160 5.170 5.090 5.280 14,732,432 76,076,158 5.1639 5.080 5.070 5.080 5.002 5.188 14,992,604 5.0742 -1.15%
2025-03-26 0 5.230 5.220 5.230 5.200 5.400 21,670,000 114,527,539 5.2851 5.139 5.129 5.139 5.110 5.306 22,052,688 5.1934 -2.06%
2025-03-25 0 5.340 5.330 5.340 5.160 5.350 16,943,884 89,839,114 5.3022 5.247 5.238 5.247 5.070 5.257 17,243,109 5.2101 2.30%
2025-03-24 0 5.220 5.180 5.220 5.070 5.220 7,285,234 37,525,609 5.1509 5.129 5.090 5.129 4.982 5.129 7,413,890 5.0615 0.77%
2025-03-21 0 5.180 5.170 5.180 5.100 5.190 18,748,201 96,807,151 5.1635 5.090 5.080 5.090 5.011 5.100 19,079,290 5.0739 0.00%
2025-03-20 0 5.180 5.160 5.180 5.150 5.230 8,837,312 45,865,213 5.1900 5.090 5.070 5.090 5.061 5.139 8,993,377 5.0999 -0.19%
2025-03-19 0 5.190 5.160 5.190 5.140 5.230 9,011,261 46,724,172 5.1851 5.100 5.070 5.100 5.051 5.139 9,170,398 5.0951 0.39%
2025-03-18 0 5.170 5.160 5.170 5.080 5.210 8,454,532 43,680,340 5.1665 5.080 5.070 5.080 4.992 5.120 8,603,837 5.0768 0.39%
2025-03-17 0 5.150 5.120 5.150 4.960 5.150 15,917,732 80,912,605 5.0832 5.061 5.031 5.061 4.874 5.061 16,198,836 4.9950 3.21%
2025-03-14 0 4.990 4.970 4.990 4.870 5.050 9,367,190 46,756,607 4.9915 4.903 4.884 4.903 4.785 4.962 9,532,613 4.9049 2.04%
2025-03-13 0 4.890 4.890 4.900 4.850 4.960 6,265,045 30,693,715 4.8992 4.805 4.805 4.815 4.766 4.874 6,375,684 4.8142 -0.20%
2025-03-12 0 4.900 4.900 4.910 4.890 4.950 5,127,650 25,199,396 4.9144 4.815 4.815 4.825 4.805 4.864 5,218,203 4.8291 0.20%
2025-03-11 0 4.890 4.890 4.900 4.840 4.930 8,166,355 40,059,037 4.9054 4.805 4.805 4.815 4.756 4.844 8,310,571 4.8203 -0.20%
2025-03-10 0 4.900 4.900 4.910 4.820 4.920 12,389,890 60,311,079 4.8678 4.815 4.815 4.825 4.736 4.835 12,608,693 4.7833 1.24%
2025-03-07 0 4.840 4.830 4.840 4.820 4.950 9,621,682 46,915,887 4.8761 4.756 4.746 4.756 4.736 4.864 9,791,599 4.7914 -1.63%
2025-03-06 0 4.920 4.920 4.940 4.860 4.980 15,298,928 75,045,862 4.9053 4.835 4.835 4.854 4.776 4.894 15,569,104 4.8202 -0.20%
2025-03-05 0 4.930 4.930 4.940 4.880 4.970 5,253,050 25,922,106 4.9347 4.844 4.844 4.854 4.795 4.884 5,345,818 4.8490 1.02%
2025-03-04 0 4.880 4.860 4.880 4.820 4.900 6,628,126 32,172,619 4.8540 4.795 4.776 4.795 4.736 4.815 6,745,177 4.7697 0.00%
2025-03-03 0 4.880 4.860 4.880 4.830 4.930 4,033,556 19,635,700 4.8681 4.795 4.776 4.795 4.746 4.844 4,104,788 4.7836 -0.20%
2025-02-28 0 4.890 4.880 4.890 4.830 4.950 13,412,000 65,561,867 4.8883 4.805 4.795 4.805 4.746 4.864 13,648,853 4.8035 -0.81%
2025-02-27 0 4.930 4.910 4.930 4.790 4.930 11,138,487 54,522,918 4.8950 4.844 4.825 4.844 4.707 4.844 11,335,190 4.8101 1.65%
2025-02-26 0 4.850 4.810 4.850 4.760 4.850 11,877,943 57,034,699 4.8017 4.766 4.727 4.766 4.677 4.766 12,087,705 4.7184 1.68%
2025-02-25 0 4.770 4.760 4.770 4.740 4.860 8,525,510 40,821,458 4.7882 4.687 4.677 4.687 4.658 4.776 8,676,069 4.7051 -1.65%
2025-02-24 0 4.850 4.830 4.850 4.810 4.950 19,150,125 93,060,225 4.8595 4.766 4.746 4.766 4.727 4.864 19,488,312 4.7752 -1.82%
2025-02-21 0 4.940 4.910 4.940 4.880 5.000 13,591,550 66,831,966 4.9172 4.854 4.825 4.854 4.795 4.913 13,831,574 4.8318 -0.20%
2025-02-20 0 4.950 4.930 4.950 4.910 5.010 3,633,570 17,998,744 4.9535 4.864 4.844 4.864 4.825 4.923 3,697,738 4.8675 -0.20%
2025-02-19 0 4.960 4.950 4.960 4.920 5.040 11,593,430 57,613,497 4.9695 4.874 4.864 4.874 4.835 4.953 11,798,168 4.8833 -1.59%
2025-02-18 0 5.040 5.020 5.040 4.930 5.040 12,502,048 62,522,710 5.0010 4.953 4.933 4.953 4.844 4.953 12,722,832 4.9142 0.80%
2025-02-17 0 5.000 5.000 5.010 4.850 5.030 13,208,000 65,242,930 4.9397 4.913 4.913 4.923 4.766 4.943 13,441,251 4.8539 2.04%
2025-02-14 0 4.900 4.900 4.910 4.850 4.970 6,908,640 33,714,243 4.8800 4.815 4.815 4.825 4.766 4.884 7,030,645 4.7953 -0.41%
2025-02-13 0 4.920 4.890 4.920 4.860 4.990 14,744,477 72,878,355 4.9428 4.835 4.805 4.835 4.776 4.903 15,004,861 4.8570 -0.81%
2025-02-12 0 4.960 4.960 4.970 4.750 4.960 19,561,468 95,207,151 4.8671 4.874 4.874 4.884 4.668 4.874 19,906,919 4.7826 4.42%
2025-02-11 0 4.750 4.740 4.750 4.670 4.770 7,143,320 33,725,874 4.7213 4.668 4.658 4.668 4.589 4.687 7,269,470 4.6394 1.06%
2025-02-10 0 4.700 4.690 4.700 4.620 4.710 10,203,350 47,604,453 4.6656 4.618 4.609 4.618 4.540 4.628 10,383,539 4.5846 0.64%
2025-02-07 0 4.670 4.660 4.670 4.650 4.750 15,532,480 72,739,169 4.6830 4.589 4.579 4.589 4.569 4.668 15,806,780 4.6018 -2.10%
2025-02-06 0 4.770 4.750 4.770 4.690 4.860 10,589,000 50,234,583 4.7440 4.687 4.668 4.687 4.609 4.776 10,776,000 4.6617 0.00%
2025-02-05 0 4.770 4.750 4.770 4.750 4.830 9,757,000 46,562,487 4.7722 4.687 4.668 4.687 4.668 4.746 9,929,307 4.6894 -0.42%
2025-02-04 0 4.790 4.780 4.790 4.710 4.830 7,158,287 34,255,715 4.7855 4.707 4.697 4.707 4.628 4.746 7,284,701 4.7024 0.00%
2025-02-03 0 4.790 4.780 4.790 4.660 4.790 4,139,580 19,604,722 4.7359 4.707 4.697 4.707 4.579 4.707 4,212,684 4.6537 0.63%
2025-01-28 0 4.760 4.760 4.770 4.700 4.850 2,210,907 10,500,454 4.7494 4.677 4.677 4.687 4.618 4.766 2,249,951 4.6670 -1.65%
2025-01-27 0 4.840 4.830 4.840 4.780 4.870 7,920,640 38,296,594 4.8350 4.756 4.746 4.756 4.697 4.785 8,060,517 4.7511 1.26%
2025-01-24 0 4.780 4.770 4.780 4.700 4.790 7,508,268 35,721,949 4.7577 4.697 4.687 4.697 4.618 4.707 7,640,862 4.6751 0.21%
2025-01-23 0 4.770 4.750 4.770 4.690 4.780 13,858,516 65,767,782 4.7457 4.687 4.668 4.687 4.609 4.697 14,103,254 4.6633 1.49%
2025-01-22 0 4.700 4.690 4.700 4.650 4.730 4,876,016 22,881,415 4.6926 4.618 4.609 4.618 4.569 4.648 4,962,125 4.6112 -0.21%
2025-01-21 0 4.710 4.710 4.720 4.620 4.720 7,440,134 34,837,854 4.6824 4.628 4.628 4.638 4.540 4.638 7,571,525 4.6012 0.64%
2025-01-20 0 4.680 4.660 4.680 4.590 4.680 7,440,000 34,570,437 4.6466 4.599 4.579 4.599 4.510 4.599 7,571,389 4.5659 1.96%
2025-01-17 0 4.590 4.580 4.590 4.580 4.690 7,367,688 34,028,941 4.6187 4.510 4.501 4.510 4.501 4.609 7,497,800 4.5385 -1.92%
2025-01-16 0 4.680 4.670 4.680 4.520 4.680 12,602,149 58,557,382 4.6466 4.599 4.589 4.599 4.442 4.599 12,824,700 4.5660 1.52%
2025-01-15 0 4.610 4.600 4.610 4.510 4.640 12,280,304 56,481,985 4.5994 4.530 4.520 4.530 4.432 4.559 12,497,172 4.5196 1.10%
2025-01-14 0 4.560 4.550 4.560 4.410 4.580 11,134,709 50,671,387 4.5508 4.481 4.471 4.481 4.333 4.501 11,331,346 4.4718 1.11%
2025-01-13 0 4.510 4.500 4.510 4.390 4.530 8,551,917 38,097,015 4.4548 4.432 4.422 4.432 4.314 4.451 8,702,942 4.3775 0.00%
2025-01-10 0 4.510 4.500 4.510 4.490 4.630 9,399,370 42,611,292 4.5334 4.432 4.422 4.432 4.412 4.550 9,565,361 4.4548 -1.96%
2025-01-09 0 4.600 4.590 4.600 4.510 4.610 6,481,000 29,711,760 4.5844 4.520 4.510 4.520 4.432 4.530 6,595,453 4.5049 0.44%
2025-01-08 0 4.580 4.560 4.580 4.440 4.590 12,283,704 55,824,333 4.5446 4.501 4.481 4.501 4.363 4.510 12,500,632 4.4657 2.00%
2025-01-07 0 4.490 4.480 4.490 4.410 4.500 14,047,480 62,495,459 4.4489 4.412 4.402 4.412 4.333 4.422 14,295,556 4.3717 -0.88%
2025-01-06 0 4.530 4.510 4.530 4.450 4.530 7,908,000 35,503,805 4.4896 4.451 4.432 4.451 4.373 4.451 8,047,654 4.4117 0.22%
2025-01-03 0 4.520 4.520 4.530 4.470 4.590 10,972,000 49,420,310 4.5042 4.442 4.442 4.451 4.392 4.510 11,165,763 4.4261 -0.44%
2025-01-02 0 4.540 4.530 4.540 4.480 4.700 22,557,000 102,575,300 4.5474 4.461 4.451 4.461 4.402 4.618 22,955,352 4.4685 -2.37%
2024-12-31 0 4.650 4.650 4.670 4.570 4.690 12,096,480 56,413,481 4.6636 4.569 4.569 4.589 4.491 4.609 12,310,101 4.5827 0.87%
2024-12-30 0 4.610 4.600 4.610 4.500 4.630 11,605,000 53,330,426 4.5955 4.530 4.520 4.530 4.422 4.550 11,809,942 4.5157 1.32%
2024-12-27 0 4.550 4.540 4.550 4.440 4.570 16,966,350 76,610,905 4.5155 4.471 4.461 4.471 4.363 4.491 17,265,972 4.4371 1.56%
2024-12-24 0 4.480 4.480 4.490 4.370 4.500 15,109,000 67,382,390 4.4598 4.402 4.402 4.412 4.294 4.422 15,375,822 4.3824 2.05%
2024-12-23 0 4.390 4.380 4.390 4.250 4.390 15,148,235 65,651,828 4.3340 4.314 4.304 4.314 4.176 4.314 15,415,750 4.2588 4.03%
2024-12-20 0 4.220 4.220 4.240 4.180 4.250 12,998,968 54,935,713 4.2262 4.147 4.147 4.166 4.107 4.176 13,228,527 4.1528 0.24%
2024-12-19 0 4.210 4.200 4.210 4.190 4.240 6,894,000 29,062,153 4.2156 4.137 4.127 4.137 4.117 4.166 7,015,747 4.1424 -0.71%
2024-12-18 0 4.240 4.240 4.250 4.180 4.270 18,269,000 77,251,641 4.2286 4.166 4.166 4.176 4.107 4.196 18,591,627 4.1552 1.93%
2024-12-17 0 4.370 4.360 4.370 4.340 4.450 13,950,616 61,150,761 4.3834 4.088 4.078 4.088 4.059 4.162 14,914,724 4.1000 -0.91%
2024-12-16 0 4.410 4.400 4.410 4.340 4.430 8,707,576 38,365,565 4.4060 4.125 4.116 4.125 4.059 4.144 9,309,345 4.1212 1.15%
2024-12-13 0 4.360 4.360 4.370 4.340 4.410 8,528,267 37,189,526 4.3607 4.078 4.078 4.088 4.059 4.125 9,117,644 4.0789 -1.13%
2024-12-12 0 4.410 4.410 4.420 4.370 4.430 12,884,480 56,617,912 4.3943 4.125 4.125 4.134 4.088 4.144 13,774,909 4.1102 0.23%
2024-12-11 0 4.400 4.390 4.400 4.380 4.460 7,601,450 33,492,549 4.4061 4.116 4.106 4.116 4.097 4.172 8,126,776 4.1213 -0.90%
2024-12-10 0 4.440 4.430 4.440 4.410 4.580 17,230,956 77,312,053 4.4868 4.153 4.144 4.153 4.125 4.284 18,421,764 4.1968 -2.20%
2024-12-09 0 4.540 4.530 4.540 4.400 4.540 13,592,086 60,745,688 4.4692 4.247 4.237 4.247 4.116 4.247 14,531,416 4.1803 2.48%
2024-12-06 0 4.430 4.430 4.440 4.350 4.460 15,431,896 68,275,461 4.4243 4.144 4.144 4.153 4.069 4.172 16,498,373 4.1383 0.91%
2024-12-05 0 4.390 4.370 4.390 4.330 4.390 13,886,790 60,555,611 4.3607 4.106 4.088 4.106 4.050 4.106 14,846,487 4.0788 1.39%
2024-12-04 0 4.330 4.320 4.330 4.220 4.340 11,642,605 50,146,174 4.3071 4.050 4.041 4.050 3.947 4.059 12,447,209 4.0287 1.41%
2024-12-03 0 4.270 4.270 4.280 4.180 4.280 12,308,330 51,993,770 4.2243 3.994 3.994 4.003 3.910 4.003 13,158,942 3.9512 0.23%
2024-12-02 0 4.260 4.250 4.260 4.190 4.280 13,704,090 57,816,406 4.2189 3.985 3.975 3.985 3.919 4.003 14,651,161 3.9462 -0.23%
2024-11-29 0 4.270 4.270 4.280 4.220 4.270 8,446,000 35,882,389 4.2484 3.994 3.994 4.003 3.947 3.994 9,029,691 3.9738 1.43%
2024-11-28 0 4.210 4.200 4.210 4.170 4.230 8,662,000 36,401,980 4.2025 3.938 3.929 3.938 3.900 3.957 9,260,619 3.9308 0.48%
2024-11-27 0 4.190 4.190 4.200 4.140 4.220 5,855,000 24,469,289 4.1792 3.919 3.919 3.929 3.872 3.947 6,259,631 3.9091 0.72%
2024-11-26 0 4.160 4.160 4.170 4.100 4.180 6,223,568 25,881,521 4.1586 3.891 3.891 3.900 3.835 3.910 6,653,670 3.8898 0.73%
2024-11-25 0 4.130 4.110 4.130 4.070 4.160 9,856,526 40,647,383 4.1239 3.863 3.844 3.863 3.807 3.891 10,537,697 3.8573 0.98%
2024-11-22 0 4.090 4.080 4.090 4.070 4.180 7,094,000 29,154,520 4.1097 3.826 3.816 3.826 3.807 3.910 7,584,257 3.8441 -1.45%
2024-11-21 0 4.150 4.150 4.160 4.150 4.240 4,098,000 17,090,100 4.1704 3.882 3.882 3.891 3.882 3.966 4,381,207 3.9008 -1.43%
2024-11-20 0 4.210 4.210 4.220 4.200 4.270 4,582,000 19,357,660 4.2247 3.938 3.938 3.947 3.929 3.994 4,898,656 3.9516 -0.94%
2024-11-19 0 4.250 4.240 4.250 4.200 4.260 5,667,000 23,974,570 4.2306 3.975 3.966 3.975 3.929 3.985 6,058,639 3.9571 0.95%
2024-11-18 0 4.210 4.200 4.210 4.110 4.320 28,984,047 122,770,793 4.2358 3.938 3.929 3.938 3.844 4.041 30,987,095 3.9620 2.43%
2024-11-15 0 4.110 4.110 4.130 4.070 4.140 18,327,000 75,208,681 4.1037 3.844 3.844 3.863 3.807 3.872 19,593,554 3.8384 0.24%
2024-11-14 0 4.100 4.090 4.100 4.080 4.150 12,345,308 50,636,811 4.1017 3.835 3.826 3.835 3.816 3.882 13,198,475 3.8366 -0.97%
2024-11-13 0 4.140 4.130 4.140 4.080 4.150 9,390,000 38,684,680 4.1198 3.872 3.863 3.872 3.816 3.882 10,038,930 3.8535 0.24%
2024-11-12 0 4.130 4.120 4.130 4.070 4.250 23,805,440 98,240,205 4.1268 3.863 3.854 3.863 3.807 3.975 25,450,601 3.8600 -1.90%
2024-11-11 0 4.210 4.210 4.220 4.190 4.320 22,762,000 96,422,317 4.2361 3.938 3.938 3.947 3.919 4.041 24,335,050 3.9623 -3.00%
2024-11-08 0 4.340 4.340 4.350 4.300 4.520 13,337,000 58,326,605 4.3733 4.059 4.059 4.069 4.022 4.228 14,258,702 4.0906 -0.46%
2024-11-07 0 4.360 4.350 4.360 4.250 4.380 8,739,262 37,912,931 4.3382 4.078 4.069 4.078 3.975 4.097 9,343,220 4.0578 2.11%
2024-11-06 0 4.270 4.260 4.270 4.230 4.340 11,337,115 48,345,868 4.2644 3.994 3.985 3.994 3.957 4.059 12,120,607 3.9887 -1.39%
2024-11-05 0 4.330 4.320 4.330 4.260 4.330 14,730,442 63,276,362 4.2956 4.050 4.041 4.050 3.985 4.050 15,748,443 4.0179 0.70%
2024-11-04 0 4.300 4.300 4.310 4.230 4.330 10,322,000 44,133,673 4.2757 4.022 4.022 4.031 3.957 4.050 11,035,339 3.9993 -0.46%
2024-11-01 0 4.320 4.320 4.330 4.220 4.390 15,416,600 66,896,884 4.3393 4.041 4.041 4.050 3.947 4.106 16,482,020 4.0588 2.37%
2024-10-31 0 4.220 4.220 4.230 4.180 4.350 15,886,191 67,247,293 4.2331 3.947 3.947 3.957 3.910 4.069 16,984,064 3.9594 -2.09%
2024-10-30 0 4.310 4.300 4.310 4.190 4.340 22,125,191 94,100,689 4.2531 4.031 4.022 4.031 3.919 4.059 23,654,232 3.9782 0.94%
2024-10-29 0 4.270 4.270 4.280 4.270 4.350 9,709,828 41,783,492 4.3032 3.994 3.994 4.003 3.994 4.069 10,380,861 4.0251 -1.16%
2024-10-28 0 4.320 4.310 4.320 4.310 4.380 11,832,000 51,195,805 4.3269 4.041 4.031 4.041 4.031 4.097 12,649,693 4.0472 -1.59%
2024-10-25 0 4.390 4.380 4.390 4.370 4.470 8,590,000 37,799,035 4.4004 4.106 4.097 4.106 4.088 4.181 9,183,643 4.1159 -1.57%
2024-10-24 0 4.460 4.450 4.460 4.400 4.480 9,795,000 43,626,520 4.4540 4.172 4.162 4.172 4.116 4.190 10,471,919 4.1660 0.90%
2024-10-23 0 4.420 4.420 4.430 4.400 4.480 11,765,000 52,180,250 4.4352 4.134 4.134 4.144 4.116 4.190 12,578,063 4.1485 -0.67%
2024-10-22 0 4.450 4.440 4.450 4.400 4.490 10,895,000 48,504,330 4.4520 4.162 4.153 4.162 4.116 4.200 11,647,938 4.1642 0.91%
2024-10-21 0 4.410 4.410 4.420 4.400 4.590 14,416,000 63,926,761 4.4344 4.125 4.125 4.134 4.116 4.293 15,412,270 4.1478 -3.29%
2024-10-18 0 4.560 4.550 4.560 4.430 4.570 17,626,700 79,544,400 4.5127 4.265 4.256 4.265 4.144 4.275 18,844,857 4.2210 1.56%
2024-10-17 0 4.490 4.480 4.490 4.440 4.650 29,102,411 132,670,301 4.5587 4.200 4.190 4.200 4.153 4.349 31,113,639 4.2641 -3.44%
2024-10-16 0 4.650 4.640 4.650 4.320 4.680 44,606,469 205,272,367 4.6019 4.349 4.340 4.349 4.041 4.377 47,689,161 4.3044 6.90%
2024-10-15 0 4.350 4.340 4.350 4.330 4.520 21,128,000 93,770,750 4.4382 4.069 4.059 4.069 4.050 4.228 22,588,127 4.1513 -4.61%
2024-10-14 0 4.560 4.560 4.570 4.200 4.620 103,302,346 461,942,034 4.4717 4.265 4.265 4.275 3.929 4.321 110,441,429 4.1827 9.35%
2024-10-10 0 4.170 4.170 4.180 3.980 4.250 36,278,091 150,785,156 4.1564 3.900 3.900 3.910 3.723 3.975 38,785,220 3.8877 5.57%
2024-10-09 0 3.950 3.930 3.950 3.880 4.190 21,229,600 84,695,577 3.9895 3.695 3.676 3.695 3.629 3.919 22,696,748 3.7316 -5.05%
2024-10-08 0 4.160 4.160 4.170 4.120 4.540 41,846,000 177,731,759 4.2473 3.891 3.891 3.900 3.854 4.247 44,737,919 3.9727 -7.14%
2024-10-07 0 4.480 4.470 4.480 4.310 4.500 10,616,004 47,171,421 4.4434 4.190 4.181 4.190 4.031 4.209 11,349,661 4.1562 3.94%
2024-10-04 0 4.310 4.310 4.320 4.070 4.370 11,599,000 49,539,620 4.2710 4.031 4.031 4.041 3.807 4.088 12,400,591 3.9949 4.11%
2024-10-03 0 4.140 4.140 4.150 4.030 4.220 8,415,000 34,647,474 4.1173 3.872 3.872 3.882 3.769 3.947 8,996,549 3.8512 -0.48%
2024-10-02 0 4.160 4.150 4.160 4.010 4.270 9,176,927 38,100,045 4.1517 3.891 3.882 3.891 3.751 3.994 9,811,132 3.8833 3.23%
2024-09-30 0 4.030 4.020 4.030 3.950 4.110 33,395,382 134,364,404 4.0234 3.769 3.760 3.769 3.695 3.844 35,703,291 3.7634 0.00%
2024-09-27 0 4.030 4.020 4.030 3.940 4.230 21,397,000 86,307,367 4.0336 3.769 3.760 3.769 3.685 3.957 22,875,717 3.7729 -1.95%
2024-09-26 0 4.110 4.100 4.110 3.980 4.120 19,251,572 78,249,457 4.0646 3.844 3.835 3.844 3.723 3.854 20,582,022 3.8018 3.53%
2024-09-25 0 3.970 3.960 3.970 3.950 4.100 21,916,000 88,352,647 4.0314 3.713 3.704 3.713 3.695 3.835 23,430,585 3.7708 1.02%
2024-09-24 0 3.930 3.910 3.930 3.800 3.940 15,871,000 61,592,770 3.8808 3.676 3.657 3.676 3.554 3.685 16,967,823 3.6300 3.97%
2024-09-23 0 3.780 3.770 3.780 3.720 3.800 7,184,214 27,154,328 3.7797 3.536 3.526 3.536 3.480 3.554 7,680,705 3.5354 1.34%
2024-09-20 0 3.730 3.720 3.730 3.680 3.750 9,427,000 35,046,450 3.7177 3.489 3.480 3.489 3.442 3.508 10,078,487 3.4774 1.08%
2024-09-19 0 3.690 3.680 3.690 3.630 3.720 8,843,000 32,504,484 3.6757 3.451 3.442 3.451 3.395 3.480 9,454,128 3.4381 0.27%
2024-09-17 0 3.680 3.680 3.700 3.680 3.730 1,999,000 7,397,375 3.7005 3.442 3.442 3.461 3.442 3.489 2,137,148 3.4613 0.55%
2024-09-16 0 3.660 3.640 3.660 3.610 3.690 2,730,000 9,922,928 3.6348 3.423 3.405 3.423 3.377 3.451 2,918,667 3.3998 0.00%
2024-09-13 0 3.660 3.660 3.670 3.570 3.690 15,166,000 55,231,101 3.6418 3.423 3.423 3.433 3.339 3.451 16,214,101 3.4064 1.39%
2024-09-12 0 3.610 3.600 3.610 3.530 3.620 18,310,000 65,494,025 3.5770 3.377 3.367 3.377 3.302 3.386 19,575,379 3.3457 0.28%
2024-09-11 0 3.600 3.590 3.600 3.550 3.670 14,808,000 53,287,134 3.5985 3.367 3.358 3.367 3.321 3.433 15,831,361 3.3659 -2.96%
2024-09-10 0 3.710 3.700 3.710 3.660 3.720 3,900,000 14,393,925 3.6908 3.470 3.461 3.470 3.423 3.480 4,169,524 3.4522 0.54%
2024-09-09 0 3.690 3.680 3.690 3.630 3.800 21,153,000 77,487,830 3.6632 3.451 3.442 3.451 3.395 3.554 22,614,855 3.4264 -2.89%
2024-09-05 0 3.800 3.780 3.800 3.780 3.830 10,527,000 40,056,136 3.8051 3.554 3.536 3.554 3.536 3.582 11,254,506 3.5591 0.26%
2024-09-04 0 3.790 3.770 3.790 3.690 3.800 8,565,600 32,281,322 3.7687 3.545 3.526 3.545 3.451 3.554 9,157,557 3.5251 1.88%
2024-09-03 0 3.720 3.720 3.740 3.680 3.900 18,025,216 67,123,713 3.7239 3.480 3.480 3.498 3.442 3.648 19,270,914 3.4832 -4.12%
2024-09-02 0 3.880 3.870 3.880 3.770 3.920 6,841,000 26,457,865 3.8675 3.629 3.620 3.629 3.526 3.667 7,313,772 3.6175 2.11%
2024-08-30 0 3.800 3.790 3.800 3.780 3.990 25,505,455 98,200,582 3.8502 3.554 3.545 3.554 3.536 3.732 27,268,102 3.6013 -2.31%
2024-08-29 0 3.890 3.880 3.890 3.820 4.050 14,954,000 58,271,380 3.8967 3.639 3.629 3.639 3.573 3.788 15,987,450 3.6448 -1.77%
2024-08-28 0 3.960 3.960 3.970 3.880 4.000 7,062,144 27,849,493 3.9435 3.704 3.704 3.713 3.629 3.741 7,550,199 3.6886 -0.50%
2024-08-27 0 3.980 3.980 3.990 3.810 4.000 13,001,000 51,300,750 3.9459 3.723 3.723 3.732 3.564 3.741 13,899,481 3.6908 3.92%
2024-08-26 0 3.830 3.820 3.830 3.800 3.860 11,870,000 45,326,160 3.8185 3.582 3.573 3.582 3.554 3.610 12,690,319 3.5717 -0.26%
2024-08-23 0 3.840 3.840 3.860 3.830 3.880 4,322,000 16,644,690 3.8512 3.592 3.592 3.610 3.582 3.629 4,620,687 3.6022 -0.52%
2024-08-22 0 3.860 3.850 3.860 3.800 3.900 8,612,000 33,050,360 3.8377 3.610 3.601 3.610 3.554 3.648 9,207,163 3.5896 -0.26%
2024-08-21 0 3.870 3.860 3.870 3.850 3.940 6,104,000 23,654,545 3.8753 3.620 3.610 3.620 3.601 3.685 6,525,839 3.6248 -1.53%
2024-08-20 0 3.930 3.920 3.930 3.910 4.020 4,193,700 16,531,915 3.9421 3.676 3.667 3.676 3.657 3.760 4,483,521 3.6873 -0.76%
2024-08-19 0 3.960 3.950 3.960 3.870 3.990 9,176,400 36,255,622 3.9510 3.704 3.695 3.704 3.620 3.732 9,810,568 3.6956 2.06%
2024-08-16 0 3.880 3.880 3.890 3.860 3.940 5,924,000 23,078,940 3.8958 3.629 3.629 3.639 3.610 3.685 6,333,399 3.6440 0.26%
2024-08-15 0 3.870 3.850 3.870 3.740 3.870 7,045,299 27,042,534 3.8384 3.620 3.601 3.620 3.498 3.620 7,532,190 3.5903 3.20%
2024-08-14 0 3.750 3.750 3.770 3.750 3.800 2,103,800 7,921,716 3.7654 3.508 3.508 3.526 3.508 3.554 2,249,191 3.5220 -1.06%
2024-08-13 0 3.790 3.780 3.790 3.770 3.810 4,171,600 15,819,264 3.7921 3.545 3.536 3.545 3.526 3.564 4,459,894 3.5470 0.26%
2024-08-12 0 3.780 3.780 3.790 3.730 3.830 11,340,000 42,646,510 3.7607 3.536 3.536 3.545 3.489 3.582 12,123,692 3.5176 0.00%
2024-08-09 0 3.780 3.770 3.780 3.750 3.840 8,162,000 30,841,480 3.7787 3.536 3.526 3.536 3.508 3.592 8,726,065 3.5344 -0.26%
2024-08-08 0 3.790 3.780 3.790 3.730 3.850 9,120,000 34,378,164 3.7695 3.545 3.536 3.545 3.489 3.601 9,750,271 3.5259 -1.30%
2024-08-07 0 3.840 3.830 3.840 3.750 3.840 7,967,000 30,342,505 3.8085 3.592 3.582 3.592 3.508 3.592 8,517,588 3.5623 2.40%
2024-08-06 0 3.750 3.730 3.750 3.690 3.920 18,622,000 69,966,000 3.7572 3.508 3.489 3.508 3.451 3.667 19,908,941 3.5143 -2.34%
2024-08-05 0 3.840 3.840 3.850 3.780 4.100 28,120,109 109,363,153 3.8891 3.592 3.592 3.601 3.536 3.835 30,063,451 3.6377 -7.02%
2024-08-02 0 4.130 4.120 4.130 4.060 4.160 16,529,588 68,068,993 4.1180 3.863 3.854 3.863 3.798 3.891 17,671,925 3.8518 0.49%
2024-08-01 0 4.110 4.110 4.120 4.020 4.130 18,693,277 76,604,075 4.0979 3.844 3.844 3.854 3.760 3.863 19,985,144 3.8331 1.48%
2024-07-31 0 4.050 4.040 4.050 3.990 4.060 12,491,286 50,374,487 4.0328 3.788 3.779 3.788 3.732 3.798 13,354,542 3.7721 1.50%
2024-07-30 0 3.990 3.990 4.010 3.950 4.030 8,279,065 33,057,533 3.9929 3.732 3.732 3.751 3.695 3.769 8,851,220 3.7348 -0.50%
2024-07-29 0 4.010 4.000 4.010 3.900 4.030 12,477,000 49,857,515 3.9960 3.751 3.741 3.751 3.648 3.769 13,339,268 3.7376 3.08%
2024-07-26 0 3.890 3.880 3.890 3.870 3.980 5,879,000 22,937,240 3.9016 3.639 3.629 3.639 3.620 3.723 6,285,290 3.6494 -0.77%
2024-07-25 0 3.920 3.910 3.920 3.890 4.010 9,121,000 35,909,685 3.9370 3.667 3.657 3.667 3.639 3.751 9,751,340 3.6825 -2.24%
2024-07-24 0 4.010 4.000 4.010 3.980 4.040 6,344,300 25,501,626 4.0196 3.751 3.741 3.751 3.723 3.779 6,782,746 3.7598 0.00%
2024-07-23 0 4.010 4.010 4.020 3.860 4.030 18,102,000 72,335,863 3.9960 3.751 3.751 3.760 3.610 3.769 19,353,004 3.7377 3.89%
2024-07-22 0 3.860 3.850 3.860 3.790 3.900 10,115,000 38,751,051 3.8310 3.610 3.601 3.610 3.545 3.648 10,814,034 3.5834 0.00%
2024-07-19 0 3.860 3.850 3.870 3.840 4.020 17,709,675 68,746,986 3.8819 3.610 3.601 3.620 3.592 3.760 18,933,566 3.6310 -3.74%
2024-07-18 0 4.010 4.010 4.020 3.970 4.040 4,374,300 17,593,146 4.0219 3.751 3.751 3.760 3.713 3.779 4,676,602 3.7620 0.00%
2024-07-17 0 4.010 3.990 4.010 3.970 4.040 11,581,000 46,409,830 4.0074 3.751 3.732 3.751 3.713 3.779 12,381,347 3.7484 -0.99%
2024-07-16 0 4.050 4.030 4.050 3.990 4.050 8,837,000 35,629,370 4.0318 3.788 3.769 3.788 3.732 3.788 9,447,713 3.7712 0.25%
2024-07-15 0 4.040 4.040 4.050 3.960 4.070 23,520,000 95,116,285 4.0441 3.779 3.779 3.788 3.704 3.807 25,145,435 3.7826 1.51%
2024-07-12 0 3.980 3.970 3.980 3.920 3.990 9,930,000 39,345,270 3.9623 3.723 3.713 3.723 3.667 3.732 10,616,249 3.7061 2.31%
2024-07-11 0 3.890 3.890 3.900 3.850 3.940 11,285,200 43,854,882 3.8861 3.639 3.639 3.648 3.601 3.685 12,065,105 3.6349 0.26%
2024-07-10 0 3.880 3.870 3.880 3.830 3.910 9,412,000 36,384,198 3.8657 3.629 3.620 3.629 3.582 3.657 10,062,450 3.6158 -0.77%
2024-07-09 0 3.910 3.910 3.930 3.880 3.960 11,339,000 44,544,866 3.9285 3.657 3.657 3.676 3.629 3.704 12,122,623 3.6745 -0.51%
2024-07-08 0 3.930 3.920 3.930 3.840 3.960 14,234,600 55,721,138 3.9145 3.676 3.667 3.676 3.592 3.704 15,218,334 3.6614 1.55%
2024-07-05 0 3.870 3.860 3.870 3.840 4.000 15,386,000 60,174,970 3.9110 3.620 3.610 3.620 3.592 3.741 16,449,305 3.6582 -3.01%
2024-07-04 0 3.990 3.980 3.990 3.970 4.040 10,354,000 41,501,677 4.0083 3.732 3.723 3.732 3.713 3.779 11,069,551 3.7492 0.00%
2024-07-03 0 3.990 3.970 3.990 3.930 4.000 16,571,000 65,780,525 3.9696 3.732 3.713 3.732 3.676 3.741 17,716,199 3.7130 0.76%
2024-07-02 0 3.960 3.940 3.960 3.830 3.970 20,535,800 80,749,782 3.9321 3.704 3.685 3.704 3.582 3.713 21,955,001 3.6780 3.39%
2024-06-28 0 3.830 3.820 3.830 3.710 3.850 9,332,000 35,684,185 3.8239 3.582 3.573 3.582 3.470 3.601 9,976,922 3.5767 1.06%
2024-06-27 0 3.790 3.780 3.790 3.760 3.830 12,667,000 48,068,120 3.7948 3.545 3.536 3.545 3.517 3.582 13,542,399 3.5495 0.00%
2024-06-26 0 3.790 3.790 3.800 3.750 3.860 13,859,734 52,853,848 3.8135 3.545 3.545 3.554 3.508 3.610 14,817,561 3.5670 0.53%
2024-06-25 0 3.770 3.770 3.780 3.690 3.790 19,268,646 72,464,335 3.7607 3.526 3.526 3.536 3.451 3.545 20,600,276 3.5176 1.89%
2024-06-24 0 3.700 3.690 3.700 3.610 3.710 11,642,400 42,663,062 3.6645 3.461 3.451 3.461 3.377 3.470 12,446,990 3.4276 0.82%
2024-06-21 0 3.670 3.670 3.680 3.650 3.710 9,803,400 36,138,297 3.6863 3.433 3.433 3.442 3.414 3.470 10,480,899 3.4480 0.00%
2024-06-20 0 3.670 3.670 3.690 3.660 3.750 10,233,000 37,870,643 3.7008 3.433 3.433 3.451 3.423 3.508 10,940,189 3.4616 0.00%
2024-06-19 0 3.670 3.670 3.680 3.540 3.680 18,079,806 65,899,728 3.6449 3.433 3.433 3.442 3.311 3.442 19,329,277 3.4093 3.97%
2024-06-18 0 3.530 3.520 3.530 3.490 3.550 9,687,418 34,148,672 3.5251 3.302 3.292 3.302 3.264 3.321 10,356,902 3.2972 1.15%
2024-06-17 0 3.490 3.490 3.500 3.480 3.560 9,125,000 32,125,420 3.5206 3.264 3.264 3.274 3.255 3.330 9,755,616 3.2930 -1.13%
2024-06-14 0 3.530 3.530 3.540 3.470 3.560 13,915,536 49,217,243 3.5369 3.302 3.302 3.311 3.246 3.330 14,877,220 3.3082 1.73%
2024-06-13 0 3.470 3.470 3.480 3.440 3.510 11,859,000 41,144,978 3.4695 3.246 3.246 3.255 3.218 3.283 12,678,559 3.2452 -0.57%
2024-06-12 0 3.490 3.480 3.490 3.420 3.520 13,935,600 48,485,810 3.4793 3.264 3.255 3.264 3.199 3.292 14,898,670 3.2544 -0.29%
2024-06-11 0 3.500 3.500 3.510 3.480 3.550 10,193,000 35,805,442 3.5127 3.274 3.274 3.283 3.255 3.321 10,897,424 3.2857 -1.41%
2024-06-07 0 3.550 3.550 3.560 3.500 3.560 6,283,968 22,233,722 3.5382 3.321 3.321 3.330 3.274 3.330 6,718,244 3.3095 1.43%
2024-06-06 0 3.500 3.500 3.510 3.450 3.530 12,268,000 42,729,509 3.4830 3.274 3.274 3.283 3.227 3.302 13,115,825 3.2579 0.57%
2024-06-05 0 3.480 3.470 3.480 3.470 3.600 7,803,000 27,553,037 3.5311 3.255 3.246 3.255 3.246 3.367 8,342,255 3.3028 -2.25%
2024-06-04 0 3.560 3.560 3.570 3.530 3.590 7,008,000 24,973,374 3.5636 3.330 3.330 3.339 3.302 3.358 7,492,313 3.3332 -0.28%
2024-06-03 0 3.570 3.560 3.570 3.550 3.640 9,889,098 35,571,352 3.5970 3.339 3.330 3.339 3.321 3.405 10,572,520 3.3645 -0.83%
2024-05-31 0 3.600 3.600 3.610 3.530 3.670 29,297,000 106,372,135 3.6308 3.367 3.367 3.377 3.302 3.433 31,321,675 3.3961 2.56%
2024-05-30 0 3.510 3.500 3.510 3.480 3.570 22,993,000 81,075,696 3.5261 3.283 3.274 3.283 3.255 3.339 24,582,015 3.2982 1.65%
2024-05-29 0 3.770 3.760 3.770 3.720 3.860 24,581,300 92,861,766 3.7777 3.230 3.221 3.230 3.187 3.307 28,691,373 3.2366 -1.82%
2024-05-28 0 3.840 3.840 3.850 3.840 3.870 10,920,086 42,074,548 3.8530 3.290 3.290 3.298 3.290 3.316 12,745,960 3.3010 0.00%
2024-05-27 0 3.840 3.840 3.850 3.810 3.860 13,881,000 53,256,922 3.8367 3.290 3.290 3.298 3.264 3.307 16,201,948 3.2871 0.26%
2024-05-24 0 3.830 3.830 3.840 3.810 3.890 13,565,000 52,275,607 3.8537 3.281 3.281 3.290 3.264 3.333 15,833,112 3.3017 -0.78%
2024-05-23 0 3.860 3.860 3.870 3.820 3.890 20,189,058 78,039,025 3.8654 3.307 3.307 3.316 3.273 3.333 23,564,734 3.3117 -0.52%
2024-05-22 0 3.880 3.880 3.890 3.810 3.910 15,080,474 58,509,990 3.8799 3.324 3.324 3.333 3.264 3.350 17,601,978 3.3241 1.04%
2024-05-21 0 3.840 3.820 3.840 3.760 3.860 16,985,000 64,896,855 3.8208 3.290 3.273 3.290 3.221 3.307 19,824,947 3.2735 1.32%
2024-05-20 0 3.790 3.770 3.790 3.770 3.810 9,924,000 37,571,910 3.7860 3.247 3.230 3.247 3.230 3.264 11,583,325 3.2436 0.26%
2024-05-17 0 3.780 3.780 3.790 3.730 3.800 9,630,000 36,325,649 3.7721 3.239 3.239 3.247 3.196 3.256 11,240,167 3.2318 0.27%
2024-05-16 0 3.770 3.770 3.780 3.640 3.800 28,790,968 107,286,350 3.7264 3.230 3.230 3.239 3.119 3.256 33,604,911 3.1926 3.01%
2024-05-14 0 3.660 3.660 3.670 3.630 3.720 11,705,000 42,842,455 3.6602 3.136 3.136 3.144 3.110 3.187 13,662,114 3.1359 -0.81%
2024-05-13 0 3.690 3.680 3.690 3.570 3.700 21,756,000 79,584,620 3.6581 3.161 3.153 3.161 3.059 3.170 25,393,674 3.1340 3.07%
2024-05-10 0 3.580 3.580 3.590 3.430 3.600 38,259,100 135,209,784 3.5341 3.067 3.067 3.076 2.939 3.084 44,656,145 3.0278 4.68%
2024-05-09 0 3.420 3.420 3.430 3.390 3.440 9,886,954 33,802,139 3.4189 2.930 2.930 2.939 2.904 2.947 11,540,085 2.9291 0.59%
2024-05-08 0 3.400 3.400 3.410 3.360 3.420 17,251,000 58,616,170 3.3978 2.913 2.913 2.922 2.879 2.930 20,135,423 2.9111 1.19%
2024-05-07 0 3.360 3.360 3.370 3.350 3.380 8,977,000 30,239,177 3.3685 2.879 2.879 2.887 2.870 2.896 10,477,983 2.8860 0.30%
2024-05-06 0 3.350 3.350 3.360 3.330 3.370 11,793,000 39,532,250 3.3522 2.870 2.870 2.879 2.853 2.887 13,764,828 2.8720 1.52%
2024-05-03 0 3.300 3.300 3.310 3.300 3.350 3,113,000 10,338,540 3.3211 2.827 2.827 2.836 2.827 2.870 3,633,504 2.8453 -0.30%
2024-05-02 0 3.310 3.310 3.320 3.310 3.370 1,676,577 5,571,254 3.3230 2.836 2.836 2.844 2.836 2.887 1,956,906 2.8470 -1.49%
2024-04-30 0 3.360 3.360 3.370 3.300 3.380 13,910,000 46,674,255 3.3554 2.879 2.879 2.887 2.827 2.896 16,235,797 2.8748 1.20%
2024-04-29 0 3.320 3.320 3.330 3.190 3.330 28,748,000 94,160,960 3.2754 2.844 2.844 2.853 2.733 2.853 33,554,759 2.8062 0.91%
2024-04-26 0 3.290 3.290 3.300 3.280 3.370 21,155,000 70,274,170 3.3219 2.819 2.819 2.827 2.810 2.887 24,692,184 2.8460 -1.79%
2024-04-25 0 3.350 3.340 3.350 3.340 3.380 9,047,000 30,385,740 3.3587 2.870 2.862 2.870 2.862 2.896 10,559,688 2.8775 0.30%
2024-04-24 0 3.340 3.340 3.350 3.320 3.360 9,173,732 30,648,647 3.3409 2.862 2.862 2.870 2.844 2.879 10,707,610 2.8623 0.00%
2024-04-23 0 3.340 3.340 3.350 3.330 3.360 5,296,887 17,717,110 3.3448 2.862 2.862 2.870 2.853 2.879 6,182,544 2.8657 0.00%
2024-04-22 0 3.340 3.340 3.350 3.330 3.400 11,875,500 40,009,175 3.3691 2.862 2.862 2.870 2.853 2.913 13,861,122 2.8864 -0.30%
2024-04-19 0 3.350 3.340 3.350 3.330 3.350 4,772,000 15,939,600 3.3402 2.870 2.862 2.870 2.853 2.870 5,569,894 2.8617 0.60%
2024-04-18 0 3.330 3.320 3.330 3.290 3.360 10,211,000 34,060,470 3.3357 2.853 2.844 2.853 2.819 2.879 11,918,312 2.8578 1.22%
2024-04-17 0 3.290 3.290 3.300 3.270 3.300 2,601,500 8,561,900 3.2911 2.819 2.819 2.827 2.802 2.827 3,036,479 2.8197 0.61%
2024-04-16 0 3.270 3.270 3.290 3.260 3.320 6,200,664 20,322,627 3.2775 2.802 2.802 2.819 2.793 2.844 7,237,435 2.8080 -0.91%
2024-04-15 0 3.300 3.290 3.300 3.270 3.320 6,472,352 21,333,232 3.2961 2.827 2.819 2.827 2.802 2.844 7,554,550 2.8239 0.61%
2024-04-12 0 3.280 3.280 3.290 3.280 3.320 7,233,304 23,827,663 3.2942 2.810 2.810 2.819 2.810 2.844 8,442,736 2.8223 -0.91%
2024-04-11 0 3.310 3.310 3.320 3.270 3.330 9,890,000 32,734,382 3.3098 2.836 2.836 2.844 2.802 2.853 11,543,640 2.8357 0.00%
2024-04-10 0 3.310 3.310 3.320 3.300 3.350 11,821,000 39,217,305 3.3176 2.836 2.836 2.844 2.827 2.870 13,797,509 2.8423 -0.60%
2024-04-09 0 3.330 3.330 3.350 3.330 3.360 6,288,736 20,997,212 3.3389 2.853 2.853 2.870 2.853 2.879 7,340,233 2.8606 -0.30%
2024-04-08 0 3.340 3.330 3.340 3.300 3.350 8,613,000 28,678,960 3.3297 2.862 2.853 2.862 2.827 2.870 10,053,121 2.8527 2.77%
2024-04-05 0 3.250 3.250 3.270 3.250 3.340 2,873,700 9,406,942 3.2735 2.784 2.784 2.802 2.784 2.862 3,354,192 2.8045 -2.69%
2024-04-03 0 3.340 3.340 3.350 3.320 3.350 4,392,000 14,683,370 3.3432 2.862 2.862 2.870 2.844 2.870 5,126,357 2.8643 0.00%
2024-04-02 0 3.340 3.330 3.340 3.250 3.350 20,362,826 67,641,126 3.3218 2.862 2.853 2.862 2.784 2.870 23,767,556 2.8459 3.09%
2024-03-28 0 3.240 3.240 3.250 3.210 3.310 11,426,000 37,069,614 3.2443 2.776 2.776 2.784 2.750 2.836 13,336,464 2.7796 -1.82%
2024-03-27 0 3.300 3.300 3.310 3.300 3.330 6,547,392 21,687,387 3.3124 2.827 2.827 2.836 2.827 2.853 7,642,137 2.8379 0.30%
2024-03-26 0 3.290 3.290 3.300 3.270 3.320 6,540,000 21,568,120 3.2979 2.819 2.819 2.827 2.802 2.844 7,633,509 2.8255 0.61%
2024-03-25 0 3.270 3.260 3.270 3.230 3.290 5,946,000 19,383,196 3.2599 2.802 2.793 2.802 2.767 2.819 6,940,190 2.7929 0.62%
2024-03-22 0 3.250 3.250 3.270 3.230 3.280 3,720,000 12,079,587 3.2472 2.784 2.784 2.802 2.767 2.810 4,341,996 2.7820 -0.61%
2024-03-21 0 3.270 3.270 3.280 3.250 3.280 6,175,500 20,188,035 3.2691 2.802 2.802 2.810 2.784 2.810 7,208,064 2.8008 0.93%
2024-03-20 0 3.240 3.240 3.250 3.220 3.260 4,599,498 14,902,262 3.2400 2.776 2.776 2.784 2.759 2.793 5,368,549 2.7758 0.62%
2024-03-19 0 3.220 3.220 3.230 3.220 3.260 7,811,671 25,254,644 3.2329 2.759 2.759 2.767 2.759 2.793 9,117,808 2.7698 -0.92%
2024-03-18 0 3.250 3.250 3.260 3.240 3.280 11,051,800 35,957,038 3.2535 2.784 2.784 2.793 2.776 2.810 12,899,697 2.7874 0.00%
2024-03-15 0 3.250 3.250 3.260 3.220 3.260 31,562,100 102,409,355 3.2447 2.784 2.784 2.793 2.759 2.793 36,839,385 2.7799 0.00%
2024-03-14 0 3.250 3.240 3.260 3.240 3.280 4,628,322 15,061,986 3.2543 2.784 2.776 2.793 2.776 2.810 5,402,192 2.7881 0.00%
2024-03-13 0 3.250 3.240 3.250 3.230 3.270 7,408,000 24,029,698 3.2437 2.784 2.776 2.784 2.767 2.802 8,646,642 2.7791 -0.31%
2024-03-12 0 3.260 3.260 3.270 3.240 3.290 14,573,400 47,523,809 3.2610 2.793 2.793 2.802 2.776 2.819 17,010,120 2.7939 -0.61%
2024-03-11 0 3.280 3.280 3.290 3.270 3.300 7,500,000 24,629,008 3.2839 2.810 2.810 2.819 2.802 2.827 8,754,024 2.8134 0.31%
2024-03-08 0 3.270 3.270 3.280 3.240 3.290 9,329,098 30,482,036 3.2674 2.802 2.802 2.810 2.776 2.819 10,888,953 2.7994 1.24%
2024-03-07 0 3.230 3.230 3.240 3.200 3.250 11,556,000 37,340,970 3.2313 2.767 2.767 2.776 2.742 2.784 13,488,201 2.7684 0.94%
2024-03-06 0 3.200 3.200 3.210 3.170 3.220 9,583,000 30,681,802 3.2017 2.742 2.742 2.750 2.716 2.759 11,185,309 2.7430 0.95%
2024-03-05 0 3.170 3.170 3.180 3.170 3.220 8,435,240 26,839,125 3.1818 2.716 2.716 2.724 2.716 2.759 9,845,639 2.7260 0.00%
2024-03-04 0 3.170 3.170 3.180 3.170 3.200 8,350,000 26,503,581 3.1741 2.716 2.716 2.724 2.716 2.742 9,746,147 2.7194 -0.94%
2024-03-01 0 3.200 3.190 3.200 3.160 3.200 7,869,000 25,029,248 3.1807 2.742 2.733 2.742 2.707 2.742 9,184,722 2.7251 1.27%
2024-02-29 0 3.160 3.160 3.170 3.150 3.200 7,201,000 22,839,320 3.1717 2.707 2.707 2.716 2.699 2.742 8,405,030 2.7173 0.00%
2024-02-28 0 3.160 3.150 3.160 3.150 3.210 6,540,700 20,749,180 3.1723 2.707 2.699 2.707 2.699 2.750 7,634,326 2.7179 -1.25%
2024-02-27 0 3.200 3.190 3.200 3.170 3.210 7,163,800 22,866,262 3.1919 2.742 2.733 2.742 2.716 2.750 8,361,611 2.7347 0.00%
2024-02-26 0 3.200 3.190 3.200 3.190 3.250 10,126,803 32,528,487 3.2121 2.742 2.733 2.742 2.733 2.784 11,820,037 2.7520 -1.54%
2024-02-23 0 3.250 3.230 3.250 3.200 3.260 12,333,000 39,986,507 3.2422 2.784 2.767 2.784 2.742 2.793 14,395,117 2.7778 1.56%
2024-02-22 0 3.200 3.190 3.200 3.150 3.200 6,745,445 21,440,337 3.1785 2.742 2.733 2.742 2.699 2.742 7,873,305 2.7232 0.95%
2024-02-21 0 3.170 3.160 3.170 3.140 3.210 15,219,600 48,437,421 3.1826 2.716 2.707 2.716 2.690 2.750 17,764,366 2.7267 0.96%
2024-02-20 0 3.140 3.130 3.140 3.100 3.150 5,774,055 18,093,289 3.1335 2.690 2.682 2.690 2.656 2.699 6,739,496 2.6847 0.64%
2024-02-19 0 3.120 3.110 3.120 3.060 3.120 9,706,000 29,992,721 3.0901 2.673 2.664 2.673 2.622 2.673 11,328,875 2.6475 1.96%
2024-02-16 0 3.060 3.040 3.060 2.990 3.060 2,559,000 7,756,020 3.0309 2.622 2.605 2.622 2.562 2.622 2,986,873 2.5967 3.03%
2024-02-15 0 2.970 2.970 2.980 2.950 2.990 3,082,000 9,148,885 2.9685 2.545 2.545 2.553 2.527 2.562 3,597,320 2.5432 -1.00%
2024-02-14 0 3.000 2.990 3.000 2.960 3.020 2,159,000 6,449,992 2.9875 2.570 2.562 2.570 2.536 2.587 2,519,992 2.5595 -1.32%
2024-02-09 0 3.040 3.020 3.040 2.990 3.060 970,000 2,930,865 3.0215 2.605 2.587 2.605 2.562 2.622 1,132,187 2.5887 -0.65%
2024-02-08 0 3.060 3.060 3.070 3.060 3.100 5,344,000 16,434,779 3.0754 2.622 2.622 2.630 2.622 2.656 6,237,534 2.6348 -0.65%
2024-02-07 0 3.080 3.070 3.080 3.060 3.120 7,975,000 24,522,000 3.0749 2.639 2.630 2.639 2.622 2.673 9,308,446 2.6344 -0.32%
2024-02-06 0 3.090 3.090 3.100 3.040 3.100 19,179,900 59,006,051 3.0765 2.647 2.647 2.656 2.605 2.656 22,386,841 2.6357 1.64%
2024-02-05 0 3.040 3.040 3.050 3.010 3.060 10,403,200 31,570,795 3.0347 2.605 2.605 2.613 2.579 2.622 12,142,649 2.6000 0.00%
2024-02-02 0 3.040 3.030 3.040 3.010 3.060 6,855,200 20,812,278 3.0360 2.605 2.596 2.605 2.579 2.622 8,001,412 2.6011 0.00%
2024-02-01 0 3.040 3.030 3.040 3.020 3.060 4,275,000 12,972,885 3.0346 2.605 2.596 2.605 2.587 2.622 4,989,794 2.5999 0.00%
2024-01-31 0 3.040 3.030 3.040 3.020 3.060 6,862,000 20,838,150 3.0367 2.605 2.596 2.605 2.587 2.622 8,009,349 2.6017 -0.33%
2024-01-30 0 3.050 3.040 3.050 3.040 3.080 12,034,000 36,781,821 3.0565 2.613 2.605 2.613 2.605 2.639 14,046,124 2.6186 -0.33%
2024-01-29 0 3.060 3.060 3.070 3.050 3.090 9,581,000 29,417,000 3.0703 2.622 2.622 2.630 2.613 2.647 11,182,974 2.6305 0.99%
2024-01-26 0 3.030 3.030 3.040 3.020 3.060 8,541,000 25,944,960 3.0377 2.596 2.596 2.605 2.587 2.622 9,969,083 2.6025 0.00%
2024-01-25 0 3.030 3.020 3.030 2.960 3.040 8,799,123 26,487,815 3.0103 2.596 2.587 2.596 2.536 2.605 10,270,365 2.5791 2.02%
2024-01-24 0 2.970 2.970 2.980 2.900 2.990 10,244,214 30,093,838 2.9376 2.545 2.545 2.553 2.485 2.562 11,957,080 2.5168 3.12%
2024-01-23 0 2.880 2.880 2.890 2.840 2.900 5,982,800 17,170,612 2.8700 2.467 2.467 2.476 2.433 2.485 6,983,143 2.4589 1.41%
2024-01-22 0 2.840 2.840 2.850 2.830 2.910 12,595,000 36,015,660 2.8595 2.433 2.433 2.442 2.425 2.493 14,700,925 2.4499 -1.39%
2024-01-19 0 2.880 2.880 2.890 2.870 2.940 13,209,788 38,233,063 2.8943 2.467 2.467 2.476 2.459 2.519 15,418,507 2.4797 -1.03%
2024-01-18 0 2.910 2.910 2.920 2.890 2.930 7,428,936 21,624,624 2.9109 2.493 2.493 2.502 2.476 2.510 8,671,078 2.4939 0.34%
2024-01-17 0 2.900 2.890 2.900 2.870 3.000 17,484,434 51,349,381 2.9369 2.485 2.476 2.485 2.459 2.570 20,407,888 2.5162 -3.33%
2024-01-16 0 3.000 2.990 3.000 2.980 3.040 5,828,000 17,522,280 3.0066 2.570 2.562 2.570 2.553 2.605 6,802,460 2.5759 -0.33%
2024-01-15 0 3.010 3.010 3.020 3.000 3.030 2,242,000 6,748,720 3.0101 2.579 2.579 2.587 2.570 2.596 2,616,870 2.5789 0.33%
2024-01-12 0 3.000 3.000 3.010 3.000 3.030 2,109,000 6,359,000 3.0152 2.570 2.570 2.579 2.570 2.596 2,461,632 2.5832 0.00%
2024-01-11 0 3.000 3.000 3.010 2.980 3.020 2,539,000 7,637,802 3.0082 2.570 2.570 2.579 2.553 2.587 2,963,529 2.5773 0.67%
2024-01-10 0 2.980 2.970 2.980 2.960 3.020 4,291,400 12,842,053 2.9925 2.553 2.545 2.553 2.536 2.587 5,008,936 2.5638 -0.67%
2024-01-09 0 3.000 3.000 3.010 2.990 3.020 5,836,000 17,532,153 3.0041 2.570 2.570 2.579 2.562 2.587 6,811,798 2.5738 -0.66%
2024-01-08 0 3.020 3.010 3.020 3.000 3.060 5,470,400 16,520,118 3.0199 2.587 2.579 2.587 2.570 2.622 6,385,069 2.5873 -0.98%
2024-01-05 0 3.050 3.050 3.060 3.020 3.080 11,556,000 35,299,250 3.0546 2.613 2.613 2.622 2.587 2.639 13,488,201 2.6170 0.66%
2024-01-04 0 3.030 3.020 3.030 3.010 3.040 3,786,800 11,443,208 3.0219 2.596 2.587 2.596 2.579 2.605 4,419,965 2.5890 0.00%
2024-01-03 0 3.030 3.020 3.030 3.010 3.040 3,139,000 9,491,925 3.0239 2.596 2.587 2.596 2.579 2.605 3,663,851 2.5907 -0.33%
2024-01-02 0 3.040 3.030 3.040 2.990 3.050 7,650,716 23,131,624 3.0235 2.605 2.596 2.605 2.562 2.613 8,929,940 2.5903 0.33%
2023-12-29 0 3.030 3.020 3.030 3.000 3.030 2,457,000 7,417,710 3.0190 2.596 2.587 2.596 2.570 2.596 2,867,818 2.5865 0.33%
2023-12-28 0 3.020 3.010 3.020 2.980 3.020 4,417,000 13,253,267 3.0005 2.587 2.579 2.587 2.553 2.587 5,155,537 2.5707 1.00%
2023-12-27 0 2.990 2.980 2.990 2.950 3.000 3,700,000 11,003,150 2.9738 2.562 2.553 2.562 2.527 2.570 4,318,652 2.5478 0.67%
2023-12-22 0 2.970 2.960 2.970 2.950 2.990 3,195,840 9,488,680 2.9691 2.545 2.536 2.545 2.527 2.562 3,730,195 2.5437 -0.34%
2023-12-21 0 2.980 2.970 2.980 2.930 2.990 2,825,000 8,372,880 2.9639 2.553 2.545 2.553 2.510 2.562 3,297,349 2.5393 1.02%
2023-12-20 0 2.950 2.950 2.960 2.940 2.990 5,073,164 15,028,040 2.9623 2.527 2.527 2.536 2.519 2.562 5,921,413 2.5379 0.00%
2023-12-19 0 2.950 2.940 2.950 2.940 2.970 3,950,000 11,656,222 2.9509 2.527 2.519 2.527 2.519 2.545 4,610,453 2.5282 -0.67%
2023-12-18 0 2.970 2.960 2.970 2.950 2.980 7,244,000 21,462,256 2.9628 2.545 2.536 2.545 2.527 2.553 8,455,220 2.5383 0.34%
2023-12-15 0 2.960 2.950 2.960 2.940 3.020 23,575,000 70,023,415 2.9702 2.536 2.527 2.536 2.519 2.587 27,516,816 2.5447 -0.34%
2023-12-14 0 2.970 2.960 2.970 2.950 3.010 8,019,000 23,838,538 2.9728 2.545 2.536 2.545 2.527 2.579 9,359,803 2.5469 -0.34%
2023-12-13 0 2.980 2.970 2.980 2.970 3.000 3,948,600 11,770,588 2.9810 2.553 2.545 2.553 2.545 2.570 4,608,819 2.5539 -0.67%
2023-12-12 0 3.000 2.980 3.000 2.940 3.010 6,031,000 18,013,340 2.9868 2.570 2.553 2.570 2.519 2.579 7,039,403 2.5589 1.35%
2023-12-11 0 2.960 2.950 2.960 2.920 2.980 4,989,000 14,683,522 2.9432 2.536 2.527 2.536 2.502 2.553 5,823,177 2.5216 -0.67%
2023-12-08 0 2.980 2.970 2.980 2.920 2.980 8,090,000 24,041,560 2.9718 2.553 2.545 2.553 2.502 2.553 9,442,674 2.5461 0.68%
2023-12-07 0 2.960 2.940 2.960 2.900 2.960 6,882,400 20,206,858 2.9360 2.536 2.519 2.536 2.485 2.536 8,033,160 2.5154 0.34%
2023-12-06 0 2.950 2.940 2.950 2.870 2.960 14,574,000 42,725,760 2.9316 2.527 2.519 2.527 2.459 2.536 17,010,820 2.5117 1.72%
2023-12-05 0 2.900 2.900 2.910 2.880 2.910 11,318,000 32,787,100 2.8969 2.485 2.485 2.493 2.467 2.493 13,210,406 2.4819 -0.34%
2023-12-04 0 2.910 2.890 2.910 2.890 2.940 8,394,000 24,504,972 2.9193 2.493 2.476 2.493 2.476 2.519 9,797,504 2.5011 0.00%
2023-12-01 0 2.910 2.910 2.930 2.880 2.950 9,299,000 27,165,820 2.9214 2.493 2.493 2.510 2.467 2.527 10,853,823 2.5029 0.69%
2023-11-30 0 2.890 2.880 2.890 2.850 2.900 5,759,924 16,610,956 2.8839 2.476 2.467 2.476 2.442 2.485 6,723,002 2.4708 0.70%
2023-11-29 0 2.870 2.850 2.870 2.850 2.900 5,748,600 16,490,256 2.8686 2.459 2.442 2.459 2.442 2.485 6,709,784 2.4576 -1.03%
2023-11-28 0 2.900 2.890 2.900 2.880 2.910 3,749,911 10,854,981 2.8947 2.485 2.476 2.485 2.467 2.493 4,376,908 2.4801 0.00%
2023-11-27 0 2.900 2.890 2.900 2.880 2.920 3,989,200 11,524,210 2.8889 2.485 2.476 2.485 2.467 2.502 4,656,207 2.4750 -0.34%
2023-11-24 0 2.910 2.900 2.910 2.890 2.920 2,124,000 6,170,802 2.9053 2.493 2.485 2.493 2.476 2.502 2,479,140 2.4891 0.00%
2023-11-23 0 2.910 2.900 2.910 2.880 2.910 3,966,000 11,477,720 2.8940 2.493 2.485 2.493 2.467 2.493 4,629,128 2.4795 0.34%
2023-11-22 0 2.900 2.890 2.900 2.880 2.900 3,669,600 10,610,679 2.8915 2.485 2.476 2.485 2.467 2.485 4,283,169 2.4773 0.00%
2023-11-21 0 2.900 2.890 2.900 2.890 2.930 5,087,100 14,800,503 2.9094 2.485 2.476 2.485 2.476 2.510 5,937,680 2.4926 0.35%
2023-11-20 0 2.890 2.880 2.890 2.880 2.920 8,068,000 23,364,275 2.8959 2.476 2.467 2.476 2.467 2.502 9,416,996 2.4811 -0.69%
2023-11-17 0 2.910 2.900 2.910 2.890 2.920 4,190,231 12,187,724 2.9086 2.493 2.485 2.493 2.476 2.502 4,890,851 2.4919 -0.68%
2023-11-16 0 2.930 2.910 2.930 2.910 2.940 1,779,940 5,201,110 2.9221 2.510 2.493 2.510 2.493 2.519 2,077,552 2.5035 -0.34%
2023-11-15 0 2.940 2.940 2.950 2.900 2.960 6,374,424 18,700,635 2.9337 2.519 2.519 2.527 2.485 2.536 7,440,248 2.5134 2.08%
2023-11-14 0 2.880 2.870 2.880 2.860 2.900 5,393,194 15,523,577 2.8784 2.467 2.459 2.467 2.450 2.485 6,294,953 2.4660 -0.35%
2023-11-13 0 2.890 2.860 2.890 2.850 2.890 5,530,200 15,842,274 2.8647 2.476 2.450 2.476 2.442 2.476 6,454,867 2.4543 0.35%
2023-11-10 0 2.880 2.880 2.890 2.850 2.900 3,927,378 11,311,148 2.8801 2.467 2.467 2.476 2.442 2.485 4,584,048 2.4675 0.70%
2023-11-09 0 2.860 2.860 2.880 2.860 2.900 5,649,400 16,239,845 2.8746 2.450 2.450 2.467 2.450 2.485 6,593,998 2.4628 -1.04%
2023-11-08 0 2.890 2.890 2.900 2.880 2.900 5,169,222 14,936,479 2.8895 2.476 2.476 2.485 2.467 2.485 6,033,533 2.4756 -0.34%
2023-11-07 0 2.900 2.890 2.900 2.880 2.950 10,424,338 30,307,343 2.9074 2.485 2.476 2.485 2.467 2.527 12,167,321 2.4909 -1.36%
2023-11-06 0 2.940 2.930 2.940 2.930 3.000 15,758,025 46,645,681 2.9601 2.519 2.510 2.519 2.510 2.570 18,392,818 2.5361 -1.34%
2023-11-03 0 2.980 2.970 2.980 2.960 2.990 4,472,000 13,315,157 2.9775 2.553 2.545 2.553 2.536 2.562 5,219,733 2.5509 0.34%
2023-11-02 0 2.970 2.960 2.970 2.940 2.980 5,497,000 16,238,213 2.9540 2.545 2.536 2.545 2.519 2.553 6,416,116 2.5308 1.02%
2023-11-01 0 2.940 2.930 2.940 2.930 2.960 5,294,483 15,591,874 2.9449 2.519 2.510 2.519 2.510 2.536 6,179,738 2.5231 -0.68%
2023-10-31 0 2.960 2.950 2.960 2.930 2.970 6,769,000 19,969,589 2.9502 2.536 2.527 2.536 2.510 2.545 7,900,799 2.5275 0.34%
2023-10-30 0 2.950 2.930 2.950 2.920 3.010 9,767,000 28,786,934 2.9474 2.527 2.510 2.527 2.502 2.579 11,400,074 2.5252 -1.99%
2023-10-27 0 3.010 3.010 3.020 2.950 3.040 9,851,890 29,521,581 2.9965 2.579 2.579 2.587 2.527 2.605 11,499,158 2.5673 1.35%
2023-10-26 0 2.970 2.960 2.970 2.940 2.990 5,040,400 14,984,172 2.9728 2.545 2.536 2.545 2.519 2.562 5,883,171 2.5470 0.34%
2023-10-25 0 2.960 2.950 2.960 2.950 3.000 5,446,236 16,158,863 2.9670 2.536 2.527 2.536 2.527 2.570 6,356,864 2.5420 0.00%
2023-10-24 0 2.960 2.950 2.960 2.940 2.990 7,865,000 23,325,320 2.9657 2.536 2.527 2.536 2.519 2.562 9,180,053 2.5409 -0.67%
2023-10-20 0 2.980 2.970 2.980 2.960 3.020 9,471,000 28,253,298 2.9831 2.553 2.545 2.553 2.536 2.587 11,054,582 2.5558 -0.67%
2023-10-19 0 3.000 2.990 3.000 2.990 3.050 14,286,000 43,130,539 3.0191 2.570 2.562 2.570 2.562 2.613 16,674,665 2.5866 -2.28%
2023-10-18 0 3.070 3.060 3.070 3.010 3.070 34,626,292 105,911,552 3.0587 2.630 2.622 2.630 2.579 2.630 40,415,920 2.6205 1.66%
2023-10-17 0 3.020 3.020 3.030 2.990 3.050 10,423,000 31,484,566 3.0207 2.587 2.587 2.596 2.562 2.613 12,165,759 2.5880 1.00%
2023-10-16 0 2.990 2.990 3.000 2.980 3.020 11,197,068 33,578,982 2.9989 2.562 2.562 2.570 2.553 2.587 13,069,254 2.5693 -0.66%
2023-10-13 0 3.010 3.000 3.010 2.950 3.020 18,498,000 55,433,270 2.9967 2.579 2.570 2.579 2.527 2.587 21,590,925 2.5674 0.67%
2023-10-12 0 2.990 2.980 2.990 2.900 3.010 32,450,000 96,440,583 2.9720 2.562 2.553 2.562 2.485 2.579 37,875,745 2.5462 3.46%
2023-10-11 0 2.890 2.890 2.910 2.850 2.930 12,873,134 37,212,464 2.8907 2.476 2.476 2.493 2.442 2.510 15,025,564 2.4766 1.05%
2023-10-10 0 2.860 2.850 2.860 2.810 2.870 12,497,984 35,466,690 2.8378 2.450 2.442 2.450 2.407 2.459 14,587,687 2.4313 1.78%
2023-10-09 0 2.810 2.800 2.810 2.770 2.850 16,198,400 45,687,251 2.8205 2.407 2.399 2.407 2.373 2.442 18,906,825 2.4164 1.08%
2023-10-06 0 2.780 2.770 2.780 2.730 2.800 3,786,014 10,491,067 2.7710 2.382 2.373 2.382 2.339 2.399 4,419,048 2.3741 2.58%
2023-10-05 0 2.710 2.710 2.720 2.710 2.750 2,600,916 7,078,788 2.7217 2.322 2.322 2.330 2.322 2.356 3,035,798 2.3318 -0.37%
2023-10-04 0 2.720 2.720 2.730 2.700 2.740 5,417,400 14,734,052 2.7198 2.330 2.330 2.339 2.313 2.347 6,323,207 2.3302 -0.73%
2023-10-03 0 2.740 2.740 2.750 2.690 2.890 8,971,644 24,659,462 2.7486 2.347 2.347 2.356 2.305 2.476 10,471,732 2.3549 -5.19%
2023-09-29 0 2.890 2.890 2.900 2.880 2.940 2,765,000 8,010,300 2.8970 2.476 2.476 2.485 2.467 2.519 3,227,317 2.4820 -1.37%
2023-09-28 0 2.930 2.910 2.930 2.910 2.930 6,572,600 19,199,077 2.9211 2.510 2.493 2.510 2.493 2.510 7,671,560 2.5026 0.69%
2023-09-27 0 2.910 2.900 2.910 2.890 2.940 8,157,632 23,778,637 2.9149 2.493 2.485 2.493 2.476 2.519 9,521,614 2.4973 0.00%
2023-09-26 0 2.910 2.900 2.910 2.900 2.950 13,774,000 40,348,317 2.9293 2.493 2.485 2.493 2.485 2.527 16,077,057 2.5097 -0.68%
2023-09-25 0 2.930 2.920 2.930 2.890 2.940 14,436,000 42,161,780 2.9206 2.510 2.502 2.510 2.476 2.519 16,849,746 2.5022 0.00%
2023-09-22 0 2.930 2.920 2.930 2.850 2.930 15,769,400 45,672,707 2.8963 2.510 2.502 2.510 2.442 2.510 18,406,095 2.4814 1.74%
2023-09-21 0 2.880 2.880 2.890 2.860 2.910 7,457,000 21,535,150 2.8879 2.467 2.467 2.476 2.450 2.493 8,703,834 2.4742 0.00%
2023-09-20 0 2.880 2.870 2.880 2.870 2.900 4,422,000 12,748,690 2.8830 2.467 2.459 2.467 2.459 2.485 5,161,373 2.4700 -0.35%
2023-09-19 0 2.890 2.880 2.890 2.860 2.900 10,677,600 30,764,054 2.8812 2.476 2.467 2.476 2.450 2.485 12,462,929 2.4684 0.70%
2023-09-18 0 2.870 2.860 2.870 2.830 2.870 11,200,000 32,084,007 2.8646 2.459 2.450 2.459 2.425 2.459 13,072,676 2.4543 0.00%
2023-09-15 0 2.870 2.860 2.870 2.830 2.880 15,712,000 45,028,420 2.8659 2.459 2.450 2.459 2.425 2.467 18,339,097 2.4553 1.06%
2023-09-14 0 2.840 2.830 2.840 2.800 2.840 6,609,000 18,657,330 2.8230 2.433 2.425 2.433 2.399 2.433 7,714,046 2.4186 1.07%
2023-09-13 0 2.810 2.810 2.820 2.800 2.830 6,083,000 17,140,917 2.8178 2.407 2.407 2.416 2.399 2.425 7,100,097 2.4142 0.00%
2023-09-12 0 2.810 2.800 2.810 2.790 2.820 5,435,494 15,258,118 2.8071 2.407 2.399 2.407 2.390 2.416 6,344,326 2.4050 -0.35%
2023-09-11 0 2.820 2.820 2.830 2.800 2.840 7,810,980 22,035,681 2.8211 2.416 2.416 2.425 2.399 2.433 9,117,001 2.4170 0.36%
2023-09-07 0 2.810 2.790 2.810 2.790 2.830 5,924,092 16,639,478 2.8088 2.407 2.390 2.407 2.390 2.425 6,914,619 2.4064 -0.35%
2023-09-06 0 2.820 2.810 2.820 2.800 2.820 2,980,196 8,372,990 2.8095 2.416 2.407 2.416 2.399 2.416 3,478,494 2.4071 0.00%
2023-09-05 0 2.820 2.800 2.820 2.800 2.860 6,889,000 19,427,050 2.8200 2.416 2.399 2.416 2.399 2.450 8,040,863 2.4160 -1.05%
2023-09-04 0 2.850 2.850 2.870 2.770 2.870 19,155,198 54,523,792 2.8464 2.442 2.442 2.459 2.373 2.459 22,358,009 2.4387 2.89%
2023-08-31 0 2.770 2.760 2.770 2.750 2.790 17,302,000 47,883,640 2.7675 2.373 2.365 2.373 2.356 2.390 20,194,950 2.3711 0.36%
2023-08-30 0 2.760 2.750 2.760 2.750 2.790 3,839,600 10,627,491 2.7679 2.365 2.356 2.365 2.356 2.390 4,481,594 2.3714 -0.72%
2023-08-29 0 2.780 2.770 2.780 2.730 2.780 8,795,688 24,321,993 2.7652 2.382 2.373 2.382 2.339 2.382 10,266,355 2.3691 1.83%
2023-08-28 0 2.730 2.730 2.740 2.720 2.820 10,802,000 29,786,160 2.7575 2.339 2.339 2.347 2.330 2.416 12,608,129 2.3625 0.00%
2023-08-25 0 2.730 2.710 2.730 2.700 2.740 4,445,000 12,111,410 2.7247 2.339 2.322 2.339 2.313 2.347 5,188,218 2.3344 1.11%
2023-08-24 0 2.700 2.700 2.710 2.670 2.710 3,852,000 10,374,910 2.6934 2.313 2.313 2.322 2.288 2.322 4,496,067 2.3076 0.37%
2023-08-23 0 2.690 2.680 2.690 2.680 2.710 3,787,000 10,220,500 2.6988 2.305 2.296 2.305 2.296 2.322 4,420,199 2.3122 0.00%
2023-08-22 0 2.690 2.670 2.690 2.660 2.700 7,489,348 20,063,415 2.6789 2.305 2.288 2.305 2.279 2.313 8,741,591 2.2952 1.13%
2023-08-21 0 2.660 2.660 2.670 2.660 2.700 8,897,400 23,816,723 2.6768 2.279 2.279 2.288 2.279 2.313 10,385,074 2.2934 -1.85%
2023-08-18 0 2.710 2.700 2.710 2.690 2.750 6,186,200 16,801,792 2.7160 2.322 2.313 2.322 2.305 2.356 7,220,553 2.3269 -0.73%
2023-08-17 0 2.730 2.710 2.730 2.680 2.730 6,235,000 16,843,180 2.7014 2.339 2.322 2.339 2.296 2.339 7,277,512 2.3144 0.00%
2023-08-16 0 2.730 2.710 2.730 2.700 2.730 6,249,300 16,936,821 2.7102 2.339 2.322 2.339 2.313 2.339 7,294,203 2.3220 0.00%
2023-08-15 0 2.730 2.720 2.730 2.720 2.750 6,887,900 18,844,236 2.7358 2.339 2.330 2.339 2.330 2.356 8,039,579 2.3439 0.00%
2023-08-14 0 2.730 2.730 2.740 2.730 2.790 7,986,900 21,916,335 2.7440 2.339 2.339 2.347 2.339 2.390 9,322,335 2.3509 -2.50%
2023-08-11 0 2.800 2.790 2.800 2.770 2.820 12,486,000 34,860,760 2.7920 2.399 2.390 2.399 2.373 2.416 14,573,700 2.3920 -0.36%
2023-08-10 0 2.810 2.800 2.810 2.800 2.820 3,111,500 8,739,572 2.8088 2.407 2.399 2.407 2.399 2.416 3,631,753 2.4064 -0.35%
2023-08-09 0 2.820 2.810 2.820 2.810 2.840 3,111,246 8,785,635 2.8238 2.416 2.407 2.416 2.407 2.433 3,631,456 2.4193 0.00%
2023-08-08 0 2.820 2.810 2.820 2.800 2.830 3,020,103 8,499,810 2.8144 2.416 2.407 2.416 2.399 2.425 3,525,074 2.4112 -0.35%
2023-08-07 0 2.830 2.820 2.830 2.820 2.850 3,647,000 10,322,430 2.8304 2.425 2.416 2.425 2.416 2.442 4,256,790 2.4249 -0.35%
2023-08-04 0 2.840 2.830 2.840 2.820 2.890 5,162,103 14,746,362 2.8567 2.433 2.425 2.433 2.416 2.476 6,025,223 2.4474 -0.35%
2023-08-03 0 2.850 2.840 2.860 2.810 2.870 7,313,500 20,793,380 2.8432 2.442 2.433 2.450 2.407 2.459 8,536,341 2.4359 0.71%
2023-08-02 0 2.830 2.820 2.830 2.810 2.850 5,936,030 16,760,732 2.8236 2.425 2.416 2.425 2.407 2.442 6,928,553 2.4191 -0.70%
2023-08-01 0 2.850 2.840 2.850 2.830 2.890 6,784,600 19,339,590 2.8505 2.442 2.433 2.442 2.425 2.476 7,919,007 2.4422 -1.04%
2023-07-31 0 2.880 2.870 2.880 2.850 2.890 8,384,800 24,088,222 2.8728 2.467 2.459 2.467 2.442 2.476 9,786,766 2.4613 1.41%
2023-07-28 0 2.840 2.840 2.850 2.780 2.860 7,845,321 22,167,285 2.8255 2.433 2.433 2.442 2.382 2.450 9,157,084 2.4208 1.07%
2023-07-27 0 2.810 2.800 2.810 2.770 2.830 6,515,748 18,279,861 2.8055 2.407 2.399 2.407 2.373 2.425 7,605,202 2.4036 1.44%
2023-07-26 0 2.770 2.760 2.770 2.760 2.800 3,278,600 9,096,903 2.7746 2.373 2.365 2.373 2.365 2.399 3,826,793 2.3772 -0.72%
2023-07-25 0 2.790 2.790 2.800 2.750 2.800 5,950,300 16,520,494 2.7764 2.390 2.390 2.399 2.356 2.399 6,945,209 2.3787 2.20%
2023-07-24 0 2.730 2.720 2.730 2.720 2.750 3,671,396 10,028,502 2.7315 2.339 2.330 2.339 2.330 2.356 4,285,265 2.3402 -0.36%
2023-07-21 0 2.740 2.730 2.740 2.710 2.740 2,128,000 5,815,350 2.7328 2.347 2.339 2.347 2.322 2.347 2,483,808 2.3413 0.37%
2023-07-20 0 2.730 2.720 2.730 2.720 2.750 2,516,000 6,883,940 2.7361 2.339 2.330 2.339 2.330 2.356 2,936,683 2.3441 0.00%
2023-07-19 0 2.730 2.720 2.730 2.700 2.730 4,058,700 11,023,731 2.7161 2.339 2.330 2.339 2.313 2.339 4,737,328 2.3270 0.37%
2023-07-18 0 2.720 2.710 2.720 2.700 2.750 6,394,218 17,377,160 2.7176 2.330 2.322 2.330 2.313 2.356 7,463,352 2.3283 -0.73%
2023-07-14 0 2.740 2.740 2.750 2.730 2.780 3,309,060 9,101,272 2.7504 2.347 2.347 2.356 2.339 2.382 3,862,346 2.3564 -0.36%
2023-07-13 0 2.750 2.740 2.750 2.720 2.750 4,944,000 13,542,800 2.7392 2.356 2.347 2.356 2.330 2.356 5,770,653 2.3468 1.48%
2023-07-12 0 2.710 2.710 2.720 2.700 2.740 3,724,000 10,129,530 2.7201 2.322 2.322 2.330 2.313 2.347 4,346,665 2.3304 0.00%
2023-07-11 0 2.710 2.710 2.720 2.690 2.730 5,482,200 14,836,822 2.7064 2.322 2.322 2.330 2.305 2.339 6,398,842 2.3187 0.37%
2023-07-10 0 2.700 2.700 2.710 2.690 2.720 5,375,844 14,524,240 2.7018 2.313 2.313 2.322 2.305 2.330 6,274,702 2.3147 0.00%
2023-07-07 0 2.700 2.690 2.700 2.690 2.740 9,853,043 26,696,436 2.7095 2.313 2.305 2.313 2.305 2.347 11,500,504 2.3213 -1.10%
2023-07-06 0 2.730 2.720 2.730 2.720 2.790 8,066,000 22,167,318 2.7482 2.339 2.330 2.339 2.330 2.390 9,414,661 2.3546 -1.44%
2023-07-05 0 2.770 2.760 2.770 2.760 2.810 4,365,606 12,125,217 2.7774 2.373 2.365 2.373 2.365 2.407 5,095,549 2.3796 -1.07%
2023-07-04 0 2.800 2.800 2.810 2.780 2.820 8,313,000 23,278,350 2.8002 2.399 2.399 2.407 2.382 2.416 9,702,960 2.3991 -0.36%
2023-07-03 0 2.810 2.800 2.810 2.780 2.820 10,928,000 30,624,575 2.8024 2.407 2.399 2.407 2.382 2.416 12,755,197 2.4009 1.44%
2023-06-30 0 2.770 2.760 2.770 2.730 2.770 5,442,848 15,025,180 2.7605 2.373 2.365 2.373 2.339 2.373 6,352,910 2.3651 1.09%
2023-06-29 0 2.740 2.730 2.740 2.730 2.760 2,137,948 5,852,345 2.7374 2.347 2.339 2.347 2.339 2.365 2,495,420 2.3452 -0.36%
2023-06-28 0 2.750 2.750 2.760 2.740 2.770 2,329,992 6,415,188 2.7533 2.356 2.356 2.365 2.347 2.373 2,719,574 2.3589 0.00%
2023-06-27 0 2.750 2.750 2.760 2.690 2.760 6,022,100 16,459,655 2.7332 2.356 2.356 2.365 2.305 2.365 7,029,015 2.3417 2.61%
2023-06-26 0 2.680 2.680 2.690 2.680 2.710 5,031,000 13,544,090 2.6921 2.296 2.296 2.305 2.296 2.322 5,872,199 2.3065 0.75%
2023-06-23 0 2.660 2.660 2.670 2.660 2.750 2,860,933 7,656,535 2.6762 2.279 2.279 2.288 2.279 2.356 3,339,290 2.2929 -2.92%
2023-06-21 0 2.740 2.730 2.740 2.720 2.760 2,523,200 6,903,888 2.7362 2.347 2.339 2.347 2.330 2.365 2,945,087 2.3442 0.00%
2023-06-20 0 2.740 2.730 2.740 2.740 2.790 4,259,006 11,724,412 2.7529 2.347 2.339 2.347 2.347 2.390 4,971,126 2.3585 -1.44%
2023-06-19 0 2.780 2.770 2.780 2.760 2.810 1,922,000 5,325,260 2.7707 2.382 2.373 2.382 2.365 2.407 2,243,365 2.3738 -0.36%
2023-06-16 0 2.790 2.790 2.800 2.780 2.810 19,344,400 53,974,353 2.7902 2.390 2.390 2.399 2.382 2.407 22,578,846 2.3905 1.09%
2023-06-15 0 2.760 2.760 2.770 2.740 2.790 7,688,000 21,259,733 2.7653 2.365 2.365 2.373 2.347 2.390 8,973,458 2.3692 0.73%
2023-06-14 0 2.740 2.740 2.750 2.740 2.780 6,869,000 18,901,840 2.7518 2.347 2.347 2.356 2.347 2.382 8,017,519 2.3576 -1.79%
2023-06-13 0 2.790 2.790 2.800 2.770 2.800 5,518,000 15,385,420 2.7882 2.390 2.390 2.399 2.373 2.399 6,440,627 2.3888 0.00%
2023-06-12 0 2.790 2.780 2.790 2.780 2.820 6,472,000 18,088,748 2.7949 2.390 2.382 2.390 2.382 2.416 7,554,139 2.3945 -0.71%
2023-06-09 0 2.810 2.810 2.820 2.800 2.830 3,742,800 10,527,960 2.8129 2.407 2.407 2.416 2.399 2.425 4,368,608 2.4099 0.00%
2023-06-08 0 2.810 2.800 2.810 2.760 2.810 5,942,873 16,597,579 2.7929 2.407 2.399 2.407 2.365 2.407 6,936,541 2.3928 1.44%
2023-06-07 0 2.770 2.770 2.780 2.760 2.790 6,359,800 17,636,369 2.7731 2.373 2.373 2.382 2.365 2.390 7,423,179 2.3759 -0.36%
2023-06-06 0 2.780 2.760 2.780 2.740 2.810 11,635,938 32,387,593 2.7834 2.382 2.365 2.382 2.347 2.407 13,581,504 2.3847 0.72%
2023-06-05 0 2.760 2.750 2.760 2.730 2.770 9,166,800 25,233,793 2.7527 2.365 2.356 2.365 2.339 2.373 10,699,519 2.3584 1.10%
2023-06-02 0 2.730 2.720 2.730 2.680 2.740 7,672,000 20,875,002 2.7209 2.339 2.330 2.339 2.296 2.347 8,954,783 2.3312 1.49%
2023-06-01 0 2.690 2.680 2.690 2.680 2.710 7,822,000 21,093,730 2.6967 2.305 2.296 2.305 2.296 2.322 9,129,864 2.3104 -0.37%
2023-05-31 0 2.700 2.690 2.700 2.670 2.710 22,147,000 59,576,460 2.6900 2.313 2.305 2.313 2.288 2.322 25,850,050 2.3047 -0.37%
2023-05-30 0 2.710 2.700 2.710 2.690 2.740 19,234,800 52,128,085 2.7101 2.322 2.313 2.322 2.305 2.347 22,450,921 2.3219 14.47%
2023-05-29 0 2.970 2.960 2.970 2.950 3.010 30,550,000 90,969,935 2.9777 2.028 2.022 2.028 2.015 2.056 44,731,998 2.0337 -0.34%
2023-05-25 0 2.980 2.980 3.000 2.980 3.040 23,765,800 71,245,745 2.9978 2.035 2.035 2.049 2.035 2.076 34,798,420 2.0474 -1.97%
2023-05-24 0 3.040 3.030 3.040 3.010 3.060 23,657,800 71,794,722 3.0347 2.076 2.069 2.076 2.056 2.090 34,640,284 2.0726 -0.65%
2023-05-23 0 3.060 3.060 3.070 3.050 3.150 22,910,000 70,739,190 3.0877 2.090 2.090 2.097 2.083 2.151 33,545,338 2.1088 -2.55%
2023-05-22 0 3.140 3.130 3.140 3.120 3.160 7,874,000 24,723,300 3.1399 2.144 2.138 2.144 2.131 2.158 11,529,288 2.1444 -0.32%
2023-05-19 0 3.150 3.140 3.150 3.120 3.160 5,499,800 17,269,520 3.1400 2.151 2.144 2.151 2.131 2.158 8,052,931 2.1445 -0.32%
2023-05-18 0 3.160 3.150 3.160 3.110 3.170 10,341,000 32,530,418 3.1458 2.158 2.151 2.158 2.124 2.165 15,141,525 2.1484 1.61%
2023-05-17 0 3.110 3.110 3.120 3.110 3.160 9,959,800 31,172,999 3.1299 2.124 2.124 2.131 2.124 2.158 14,583,364 2.1376 -1.27%
2023-05-16 0 3.150 3.140 3.150 3.130 3.210 9,137,400 28,930,884 3.1662 2.151 2.144 2.151 2.138 2.192 13,379,187 2.1624 -0.63%
2023-05-15 0 3.170 3.160 3.170 3.090 3.180 25,252,592 78,954,173 3.1266 2.165 2.158 2.165 2.110 2.172 36,975,414 2.1353 -0.31%
2023-05-12 0 3.180 3.170 3.180 3.170 3.240 16,585,000 52,847,769 3.1865 2.172 2.165 2.172 2.165 2.213 24,284,131 2.1762 -1.55%
2023-05-11 0 3.230 3.220 3.230 3.200 3.240 8,295,800 26,722,026 3.2212 2.206 2.199 2.206 2.185 2.213 12,146,897 2.1999 0.94%
2023-05-10 0 3.200 3.200 3.210 3.180 3.250 15,808,800 50,659,734 3.2045 2.185 2.185 2.192 2.172 2.220 23,147,601 2.1886 -1.54%
2023-05-09 0 3.250 3.240 3.250 3.220 3.350 30,367,000 100,046,410 3.2946 2.220 2.213 2.220 2.199 2.288 44,464,045 2.2501 -1.22%
2023-05-08 0 3.290 3.280 3.290 3.200 3.300 29,851,200 97,352,487 3.2613 2.247 2.240 2.247 2.185 2.254 43,708,799 2.2273 3.13%
2023-05-05 0 3.190 3.180 3.190 3.170 3.230 14,694,000 46,951,980 3.1953 2.179 2.172 2.179 2.165 2.206 21,515,286 2.1823 0.31%
2023-05-04 0 3.180 3.170 3.180 3.070 3.200 44,888,000 141,553,279 3.1535 2.172 2.165 2.172 2.097 2.185 65,726,021 2.1537 1.60%
2023-05-03 0 3.130 3.120 3.130 3.070 3.140 11,560,000 35,970,988 3.1117 2.138 2.131 2.138 2.097 2.144 16,926,412 2.1251 0.97%
2023-05-02 0 3.100 3.090 3.100 3.020 3.110 9,260,800 28,491,904 3.0766 2.117 2.110 2.117 2.063 2.124 13,559,872 2.1012 2.31%
2023-04-28 0 3.030 3.020 3.030 2.990 3.030 13,707,000 41,299,340 3.0130 2.069 2.063 2.069 2.042 2.069 20,070,098 2.0578 1.68%
2023-04-27 0 2.980 2.970 2.980 2.940 2.990 10,432,371 30,949,876 2.9667 2.035 2.028 2.035 2.008 2.042 15,275,313 2.0261 0.00%
2023-04-26 0 2.980 2.960 2.980 2.940 2.980 5,131,000 15,207,848 2.9639 2.035 2.022 2.035 2.008 2.035 7,512,926 2.0242 0.34%
2023-04-25 0 2.970 2.960 2.970 2.940 2.990 11,702,400 34,748,359 2.9693 2.028 2.022 2.028 2.008 2.042 17,134,918 2.0279 0.68%
2023-04-24 0 2.950 2.940 2.950 2.920 2.960 6,626,000 19,509,545 2.9444 2.015 2.008 2.015 1.994 2.022 9,701,938 2.0109 0.00%
2023-04-21 0 2.950 2.940 2.950 2.940 2.990 7,418,703 21,996,102 2.9650 2.015 2.008 2.015 2.008 2.042 10,862,632 2.0249 -1.01%
2023-04-20 0 2.980 2.970 2.980 2.950 2.980 5,993,000 17,788,725 2.9683 2.035 2.028 2.035 2.015 2.035 8,775,086 2.0272 0.34%
2023-04-19 0 2.970 2.970 2.980 2.940 2.980 8,544,000 25,330,662 2.9647 2.028 2.028 2.035 2.008 2.035 12,510,317 2.0248 0.34%
2023-04-18 0 2.960 2.950 2.960 2.940 2.970 6,200,413 18,331,429 2.9565 2.022 2.015 2.022 2.008 2.028 9,078,784 2.0192 0.68%
2023-04-17 0 2.940 2.930 2.940 2.900 2.950 8,488,000 24,864,125 2.9293 2.008 2.001 2.008 1.981 2.015 12,428,321 2.0006 1.38%
2023-04-14 0 2.900 2.890 2.900 2.890 2.910 8,063,306 23,361,383 2.8972 1.981 1.974 1.981 1.974 1.987 11,806,474 1.9787 0.35%
2023-04-13 0 2.890 2.880 2.890 2.860 2.900 10,709,200 30,900,459 2.8854 1.974 1.967 1.974 1.953 1.981 15,680,652 1.9706 0.70%
2023-04-12 0 2.870 2.870 2.880 2.860 2.890 7,056,963 20,273,224 2.8728 1.960 1.960 1.967 1.953 1.974 10,332,964 1.9620 0.35%
2023-04-11 0 2.860 2.860 2.870 2.830 2.870 9,761,000 27,924,363 2.8608 1.953 1.953 1.960 1.933 1.960 14,292,276 1.9538 1.06%
2023-04-06 0 2.830 2.830 2.840 2.820 2.860 9,758,017 27,668,189 2.8354 1.933 1.933 1.940 1.926 1.953 14,287,908 1.9365 -1.05%
2023-04-04 0 2.860 2.850 2.860 2.830 2.860 7,848,600 22,357,156 2.8486 1.953 1.946 1.953 1.933 1.953 11,492,097 1.9454 0.35%
2023-04-03 0 2.850 2.840 2.850 2.820 2.870 11,395,800 32,373,632 2.8408 1.946 1.940 1.946 1.926 1.960 16,685,987 1.9402 -0.35%
2023-03-31 0 2.860 2.850 2.860 2.800 2.870 20,860,004 59,336,021 2.8445 1.953 1.946 1.953 1.912 1.960 30,543,688 1.9427 3.25%
2023-03-30 0 2.770 2.770 2.780 2.740 2.780 4,984,252 13,756,738 2.7600 1.892 1.892 1.899 1.871 1.899 7,298,054 1.8850 0.00%
2023-03-29 0 2.770 2.760 2.770 2.740 2.790 4,868,396 13,449,206 2.7626 1.892 1.885 1.892 1.871 1.905 7,128,415 1.8867 -0.36%
2023-03-28 0 2.780 2.770 2.780 2.750 2.780 3,897,000 10,757,803 2.7605 1.899 1.892 1.899 1.878 1.899 5,706,075 1.8853 1.09%
2023-03-27 0 2.750 2.740 2.750 2.740 2.770 5,106,000 14,056,184 2.7529 1.878 1.871 1.878 1.871 1.892 7,476,320 1.8801 -0.72%
2023-03-24 0 2.770 2.770 2.780 2.770 2.800 4,353,388 12,124,987 2.7852 1.892 1.892 1.899 1.892 1.912 6,374,329 1.9022 -0.72%
2023-03-23 0 2.790 2.780 2.790 2.770 2.790 5,669,800 15,759,131 2.7795 1.905 1.899 1.905 1.892 1.905 8,301,849 1.8983 0.36%
2023-03-22 0 2.780 2.770 2.780 2.770 2.790 3,689,000 10,262,143 2.7818 1.899 1.892 1.899 1.892 1.905 5,401,517 1.8999 0.36%
2023-03-21 0 2.770 2.760 2.770 2.750 2.780 3,601,000 9,958,777 2.7656 1.892 1.885 1.892 1.878 1.899 5,272,665 1.8888 0.00%
2023-03-20 0 2.770 2.770 2.780 2.750 2.800 7,716,889 21,446,318 2.7791 1.892 1.892 1.899 1.878 1.912 11,299,243 1.8980 0.00%
2023-03-17 0 2.770 2.770 2.780 2.750 2.780 10,724,184 29,709,376 2.7703 1.892 1.892 1.899 1.878 1.899 15,702,592 1.8920 1.09%
2023-03-16 0 2.740 2.740 2.760 2.740 2.770 4,177,796 11,501,299 2.7530 1.871 1.871 1.885 1.871 1.892 6,117,223 1.8802 -0.72%
2023-03-15 0 2.760 2.760 2.770 2.730 2.770 5,522,000 15,202,669 2.7531 1.885 1.885 1.892 1.864 1.892 8,085,437 1.8803 1.85%
2023-03-14 0 2.710 2.710 2.720 2.700 2.750 11,380,000 30,972,924 2.7217 1.851 1.851 1.858 1.844 1.878 16,662,852 1.8588 -1.45%
2023-03-13 0 2.750 2.740 2.750 2.710 2.760 8,150,000 22,312,854 2.7378 1.878 1.871 1.878 1.851 1.885 11,933,414 1.8698 1.10%
2023-03-10 0 2.720 2.720 2.730 2.720 2.760 5,499,000 15,066,464 2.7399 1.858 1.858 1.864 1.858 1.885 8,051,760 1.8712 -1.45%
2023-03-09 0 2.760 2.760 2.770 2.760 2.810 5,356,000 14,881,110 2.7784 1.885 1.885 1.892 1.885 1.919 7,842,376 1.8975 -0.72%
2023-03-08 0 2.780 2.780 2.790 2.760 2.790 6,452,200 17,920,151 2.7774 1.899 1.899 1.905 1.885 1.905 9,447,457 1.8968 -0.36%
2023-03-07 0 2.790 2.790 2.810 2.780 2.840 7,592,300 21,388,936 2.8172 1.905 1.905 1.919 1.899 1.940 11,116,817 1.9240 -0.36%
2023-03-06 0 2.800 2.790 2.800 2.780 2.820 5,921,143 16,552,940 2.7956 1.912 1.905 1.912 1.899 1.926 8,669,871 1.9092 0.00%
2023-03-03 0 2.800 2.790 2.800 2.750 2.800 5,193,000 14,449,699 2.7825 1.912 1.905 1.912 1.878 1.912 7,603,708 1.9003 1.82%
2023-03-02 0 2.750 2.750 2.760 2.740 2.770 5,142,500 14,160,773 2.7537 1.878 1.878 1.885 1.871 1.892 7,529,764 1.8806 0.00%
2023-03-01 0 2.750 2.740 2.750 2.710 2.760 5,437,000 14,901,600 2.7408 1.878 1.871 1.878 1.851 1.885 7,960,978 1.8718 1.48%
2023-02-28 0 2.710 2.700 2.710 2.700 2.720 4,382,000 11,870,460 2.7089 1.851 1.844 1.851 1.844 1.858 6,416,223 1.8501 0.00%
2023-02-27 0 2.710 2.700 2.710 2.700 2.740 4,898,000 13,298,335 2.7151 1.851 1.844 1.851 1.844 1.871 7,171,762 1.8543 -0.37%
2023-02-24 0 2.720 2.720 2.730 2.720 2.760 4,830,406 13,178,213 2.7282 1.858 1.858 1.864 1.858 1.885 7,072,789 1.8632 -0.73%
2023-02-23 0 2.740 2.730 2.740 2.730 2.780 3,192,592 8,786,823 2.7523 1.871 1.864 1.871 1.864 1.899 4,674,665 1.8797 -0.72%
2023-02-22 0 2.760 2.760 2.770 2.760 2.780 2,700,400 7,470,274 2.7664 1.885 1.885 1.892 1.885 1.899 3,953,987 1.8893 -0.36%
2023-02-21 0 2.770 2.770 2.780 2.770 2.810 4,210,000 11,751,010 2.7912 1.892 1.892 1.899 1.892 1.919 6,164,377 1.9063 -0.72%
2023-02-20 0 2.790 2.780 2.790 2.740 2.800 4,111,140 11,395,785 2.7719 1.905 1.899 1.905 1.871 1.912 6,019,624 1.8931 1.82%
2023-02-17 0 2.740 2.740 2.750 2.730 2.770 1,913,000 5,256,005 2.7475 1.871 1.871 1.878 1.864 1.892 2,801,058 1.8764 -0.36%
2023-02-16 0 2.750 2.750 2.760 2.740 2.780 4,878,549 13,458,148 2.7586 1.878 1.878 1.885 1.871 1.899 7,143,281 1.8840 0.00%
2023-02-15 0 2.750 2.750 2.760 2.750 2.780 5,208,000 14,387,990 2.7627 1.878 1.878 1.885 1.878 1.899 7,625,671 1.8868 -1.08%
2023-02-14 0 2.780 2.780 2.790 2.780 2.800 3,464,755 9,651,604 2.7857 1.899 1.899 1.905 1.899 1.912 5,073,172 1.9025 -0.36%
2023-02-13 0 2.790 2.780 2.790 2.760 2.790 2,400,000 6,675,095 2.7813 1.905 1.899 1.905 1.885 1.905 3,514,134 1.8995 0.00%
2023-02-10 0 2.790 2.780 2.790 2.770 2.790 3,164,700 8,798,646 2.7802 1.905 1.899 1.905 1.892 1.905 4,633,825 1.8988 0.00%
2023-02-09 0 2.790 2.790 2.800 2.780 2.800 2,763,000 7,698,620 2.7863 1.905 1.905 1.912 1.899 1.912 4,045,647 1.9029 0.00%
2023-02-08 0 2.790 2.780 2.790 2.770 2.820 2,316,800 6,462,622 2.7895 1.905 1.899 1.905 1.892 1.926 3,392,311 1.9051 0.36%
2023-02-07 0 2.780 2.780 2.790 2.780 2.810 2,707,496 7,559,488 2.7921 1.899 1.899 1.905 1.899 1.919 3,964,377 1.9069 -0.36%
2023-02-06 0 2.790 2.780 2.790 2.770 2.810 3,443,000 9,585,525 2.7841 1.905 1.899 1.905 1.892 1.919 5,041,318 1.9014 -1.06%
2023-02-03 0 2.820 2.810 2.820 2.800 2.830 3,171,790 8,919,149 2.8120 1.926 1.919 1.926 1.912 1.933 4,644,206 1.9205 -0.35%
2023-02-02 0 2.830 2.820 2.830 2.820 2.850 4,022,900 11,416,269 2.8378 1.933 1.926 1.933 1.926 1.946 5,890,421 1.9381 0.00%
2023-02-01 0 2.830 2.830 2.840 2.820 2.850 4,442,640 12,574,003 2.8303 1.933 1.933 1.940 1.926 1.946 6,505,014 1.9330 0.00%
2023-01-31 0 2.830 2.820 2.830 2.810 2.860 4,421,800 12,511,942 2.8296 1.933 1.926 1.933 1.919 1.953 6,474,499 1.9325 -0.35%
2023-01-30 0 2.840 2.830 2.840 2.820 2.890 7,091,000 20,300,720 2.8629 1.940 1.933 1.940 1.926 1.974 10,382,802 1.9552 -2.41%
2023-01-27 0 2.910 2.910 2.920 2.890 2.950 3,397,900 9,945,338 2.9269 1.987 1.987 1.994 1.974 2.015 4,975,282 1.9989 -0.34%
2023-01-26 0 2.920 2.910 2.920 2.810 2.920 4,962,011 14,328,614 2.8877 1.994 1.987 1.994 1.919 1.994 7,265,488 1.9721 4.29%
2023-01-20 0 2.800 2.800 2.810 2.760 2.820 2,107,200 5,895,771 2.7979 1.912 1.912 1.919 1.885 1.926 3,085,410 1.9109 0.72%
2023-01-19 0 2.780 2.760 2.780 2.740 2.780 1,666,000 4,614,220 2.7696 1.899 1.885 1.899 1.871 1.899 2,439,395 1.8915 0.72%
2023-01-18 0 2.760 2.750 2.760 2.730 2.760 3,745,887 10,292,399 2.7477 1.885 1.878 1.885 1.864 1.885 5,484,812 1.8765 0.36%
2023-01-17 0 2.750 2.740 2.750 2.730 2.760 3,247,000 8,905,300 2.7426 1.878 1.871 1.878 1.864 1.885 4,754,331 1.8731 -0.72%
2023-01-16 0 2.770 2.760 2.770 2.740 2.780 4,795,011 13,256,160 2.7646 1.892 1.885 1.892 1.871 1.899 7,020,963 1.8881 1.09%
2023-01-13 0 2.740 2.740 2.750 2.730 2.750 5,311,000 14,539,576 2.7376 1.871 1.871 1.878 1.864 1.878 7,776,486 1.8697 0.37%
2023-01-12 0 2.730 2.720 2.730 2.710 2.740 2,800,887 7,633,509 2.7254 1.864 1.858 1.864 1.851 1.871 4,101,122 1.8613 0.00%
2023-01-11 0 2.730 2.730 2.740 2.720 2.750 5,683,000 15,531,547 2.7330 1.864 1.864 1.871 1.858 1.878 8,321,177 1.8665 0.00%
2023-01-10 0 2.730 2.730 2.740 2.720 2.750 3,031,000 8,278,620 2.7313 1.864 1.864 1.871 1.858 1.878 4,438,058 1.8654 -0.36%
2023-01-09 0 2.740 2.730 2.740 2.720 2.750 4,520,800 12,336,836 2.7289 1.871 1.864 1.871 1.858 1.878 6,619,457 1.8637 0.74%
2023-01-06 0 2.720 2.720 2.730 2.710 2.730 3,808,000 10,359,175 2.7204 1.858 1.858 1.864 1.851 1.864 5,575,759 1.8579 -0.37%
2023-01-05 0 2.730 2.720 2.730 2.720 2.750 3,932,100 10,732,117 2.7294 1.864 1.858 1.864 1.858 1.878 5,757,469 1.8640 0.00%
2023-01-04 0 2.730 2.720 2.730 2.700 2.730 7,218,244 19,602,211 2.7156 1.864 1.858 1.864 1.844 1.864 10,569,115 1.8547 1.11%
2023-01-03 0 2.700 2.690 2.700 2.650 2.700 4,379,000 11,747,580 2.6827 1.844 1.837 1.844 1.810 1.844 6,411,830 1.8322 1.12%
2022-12-30 0 2.670 2.670 2.680 2.650 2.690 4,484,000 11,964,960 2.6684 1.823 1.823 1.830 1.810 1.837 6,565,574 1.8224 0.38%
2022-12-29 0 2.660 2.650 2.660 2.640 2.660 1,625,258 4,309,760 2.6517 1.817 1.810 1.817 1.803 1.817 2,379,739 1.8110 -0.37%
2022-12-28 0 2.670 2.660 2.670 2.620 2.670 8,013,000 21,254,211 2.6525 1.823 1.817 1.823 1.789 1.823 11,732,815 1.8115 1.91%
2022-12-23 0 2.620 2.610 2.620 2.600 2.620 2,608,000 6,813,746 2.6126 1.789 1.783 1.789 1.776 1.789 3,818,692 1.7843 0.38%
2022-12-22 0 2.610 2.600 2.610 2.590 2.630 2,332,000 6,090,475 2.6117 1.783 1.776 1.783 1.769 1.796 3,414,567 1.7837 0.38%
2022-12-21 0 2.600 2.590 2.600 2.580 2.600 1,575,000 4,081,817 2.5916 1.776 1.769 1.776 1.762 1.776 2,306,150 1.7700 0.00%
2022-12-20 0 2.600 2.590 2.600 2.570 2.610 4,933,000 12,760,830 2.5868 1.776 1.769 1.776 1.755 1.783 7,223,010 1.7667 -0.38%
2022-12-19 0 2.610 2.600 2.610 2.590 2.640 3,274,000 8,544,558 2.6098 1.783 1.776 1.783 1.769 1.803 4,793,865 1.7824 -0.38%
2022-12-16 0 2.620 2.620 2.630 2.600 2.640 4,862,000 12,735,086 2.6193 1.789 1.789 1.796 1.776 1.803 7,119,050 1.7889 0.38%
2022-12-15 0 2.610 2.600 2.610 2.590 2.630 4,720,196 12,311,495 2.6083 1.783 1.776 1.783 1.769 1.796 6,911,417 1.7813 -0.76%
2022-12-14 0 2.630 2.620 2.630 2.610 2.640 5,782,627 15,169,971 2.6234 1.796 1.789 1.796 1.783 1.803 8,467,053 1.7916 0.38%
2022-12-13 0 2.620 2.610 2.620 2.600 2.630 3,955,032 10,342,201 2.6149 1.789 1.783 1.789 1.776 1.796 5,791,047 1.7859 -0.38%
2022-12-12 0 2.630 2.610 2.630 2.600 2.640 11,482,500 30,085,315 2.6201 1.796 1.783 1.796 1.776 1.803 16,812,935 1.7894 -0.38%
2022-12-09 0 2.640 2.630 2.640 2.610 2.650 10,294,000 27,069,820 2.6297 1.803 1.796 1.803 1.783 1.810 15,072,707 1.7959 0.76%
2022-12-08 0 2.620 2.620 2.630 2.600 2.630 4,320,000 11,286,980 2.6127 1.789 1.789 1.796 1.776 1.796 6,325,441 1.7844 1.16%
2022-12-07 0 2.590 2.580 2.590 2.570 2.630 7,869,000 20,519,400 2.6076 1.769 1.762 1.769 1.755 1.796 11,521,967 1.7809 -1.52%
2022-12-06 0 2.630 2.620 2.630 2.610 2.650 5,340,472 14,037,652 2.6285 1.796 1.789 1.796 1.783 1.810 7,819,639 1.7952 0.00%
2022-12-05 0 2.630 2.620 2.630 2.580 2.630 12,552,460 32,786,675 2.6120 1.796 1.789 1.796 1.762 1.796 18,379,595 1.7839 1.94%
2022-12-02 0 2.580 2.570 2.580 2.550 2.590 6,385,012 16,400,146 2.5685 1.762 1.755 1.762 1.742 1.769 9,349,078 1.7542 -0.39%
2022-12-01 0 2.590 2.580 2.590 2.580 2.640 10,470,000 27,284,508 2.6060 1.769 1.762 1.769 1.762 1.803 15,330,410 1.7798 -0.77%
2022-11-30 0 2.610 2.600 2.610 2.560 2.610 12,208,000 31,582,450 2.5870 1.783 1.776 1.783 1.748 1.783 17,875,229 1.7668 0.38%
2022-11-29 0 2.600 2.590 2.600 2.540 2.620 24,847,311 64,097,693 2.5797 1.776 1.769 1.776 1.735 1.789 36,381,992 1.7618 2.77%
2022-11-28 0 2.530 2.530 2.540 2.500 2.570 9,141,000 23,103,624 2.5275 1.728 1.728 1.735 1.707 1.755 13,384,458 1.7262 -1.56%
2022-11-25 0 2.570 2.560 2.570 2.510 2.580 26,916,000 68,693,067 2.5521 1.755 1.748 1.755 1.714 1.762 39,411,014 1.7430 1.58%
2022-11-24 0 2.530 2.520 2.530 2.510 2.530 3,415,000 8,604,700 2.5197 1.728 1.721 1.728 1.714 1.728 5,000,320 1.7208 0.80%
2022-11-23 0 2.510 2.510 2.520 2.460 2.520 8,264,000 20,703,880 2.5053 1.714 1.714 1.721 1.680 1.721 12,100,335 1.7110 2.03%
2022-11-22 0 2.460 2.460 2.470 2.440 2.490 28,699,710 70,583,492 2.4594 1.680 1.680 1.687 1.666 1.701 42,022,762 1.6796 -1.99%
2022-11-21 0 2.510 2.510 2.520 2.480 2.520 2,317,000 5,800,310 2.5034 1.714 1.714 1.721 1.694 1.721 3,392,604 1.7097 -0.40%
2022-11-18 0 2.520 2.510 2.520 2.500 2.530 3,967,000 9,972,880 2.5140 1.721 1.714 1.721 1.707 1.728 5,808,571 1.7169 -0.40%
2022-11-17 0 2.530 2.520 2.530 2.510 2.540 5,498,000 13,860,860 2.5211 1.728 1.721 1.728 1.714 1.735 8,050,295 1.7218 -0.39%
2022-11-16 0 2.540 2.530 2.540 2.510 2.580 12,471,000 31,748,171 2.5458 1.735 1.728 1.735 1.714 1.762 18,260,319 1.7386 -1.55%
2022-11-15 0 2.580 2.580 2.590 2.550 2.600 12,846,000 33,081,763 2.5753 1.762 1.762 1.769 1.742 1.776 18,809,403 1.7588 0.00%
2022-11-14 0 2.580 2.570 2.580 2.540 2.610 13,095,300 33,674,246 2.5715 1.762 1.755 1.762 1.735 1.783 19,174,433 1.7562 1.18%
2022-11-11 0 2.550 2.550 2.560 2.500 2.570 7,999,000 20,300,943 2.5379 1.742 1.742 1.748 1.707 1.755 11,712,316 1.7333 3.24%
2022-11-10 0 2.470 2.470 2.480 2.460 2.490 1,875,512 4,633,304 2.4704 1.687 1.687 1.694 1.680 1.701 2,746,167 1.6872 -1.20%
2022-11-09 0 2.500 2.490 2.500 2.490 2.520 2,394,000 5,987,333 2.5010 1.707 1.701 1.707 1.701 1.721 3,505,349 1.7081 0.00%
2022-11-08 0 2.500 2.490 2.500 2.480 2.520 2,567,000 6,398,449 2.4926 1.707 1.701 1.707 1.694 1.721 3,758,659 1.7023 -0.40%
2022-11-07 0 2.510 2.490 2.510 2.440 2.520 10,027,000 25,010,430 2.4943 1.714 1.701 1.714 1.666 1.721 14,681,759 1.7035 2.87%
2022-11-04 0 2.440 2.440 2.450 2.390 2.450 7,032,146 17,073,807 2.4280 1.666 1.666 1.673 1.632 1.673 10,296,627 1.6582 2.09%
2022-11-03 0 2.390 2.380 2.390 2.380 2.430 4,383,518 10,504,951 2.3965 1.632 1.625 1.632 1.625 1.660 6,418,446 1.6367 -1.24%
2022-11-02 0 2.420 2.420 2.430 2.390 2.440 3,899,000 9,419,980 2.4160 1.653 1.653 1.660 1.632 1.666 5,709,004 1.6500 0.41%
2022-11-01 0 2.410 2.400 2.410 2.350 2.410 8,483,200 20,266,872 2.3891 1.646 1.639 1.646 1.605 1.646 12,421,293 1.6316 1.26%
2022-10-31 0 2.380 2.370 2.380 2.360 2.430 9,637,000 23,063,778 2.3933 1.625 1.619 1.625 1.612 1.660 14,110,712 1.6345 -2.46%
2022-10-28 0 2.440 2.430 2.440 2.430 2.490 5,818,000 14,295,073 2.4570 1.666 1.660 1.666 1.660 1.701 8,518,847 1.6781 -1.61%
2022-10-27 0 2.480 2.470 2.480 2.470 2.520 4,007,000 9,987,711 2.4926 1.694 1.687 1.694 1.687 1.721 5,867,140 1.7023 0.00%
2022-10-26 0 2.480 2.470 2.480 2.470 2.510 4,507,000 11,218,310 2.4891 1.694 1.687 1.694 1.687 1.714 6,599,251 1.6999 -0.80%
2022-10-25 0 2.500 2.480 2.500 2.450 2.530 13,661,000 33,850,160 2.4779 1.707 1.694 1.707 1.673 1.728 20,002,744 1.6923 0.00%
2022-10-24 0 2.500 2.490 2.500 2.480 2.590 8,402,000 21,198,080 2.5230 1.707 1.701 1.707 1.694 1.769 12,302,398 1.7231 -3.10%
2022-10-21 0 2.580 2.570 2.580 2.560 2.580 4,597,941 11,822,757 2.5713 1.762 1.755 1.762 1.748 1.762 6,732,409 1.7561 0.39%
2022-10-20 0 2.570 2.560 2.570 2.550 2.590 22,775,322 58,552,490 2.5709 1.755 1.748 1.755 1.742 1.769 33,348,140 1.7558 -0.77%
2022-10-19 0 2.590 2.580 2.590 2.580 2.630 9,301,000 24,226,805 2.6048 1.769 1.762 1.769 1.762 1.796 13,618,734 1.7789 -0.38%
2022-10-18 0 2.600 2.590 2.600 2.570 2.620 4,824,796 12,502,791 2.5914 1.776 1.769 1.776 1.755 1.789 7,064,575 1.7698 1.17%
2022-10-17 0 2.570 2.570 2.580 2.560 2.600 2,837,157 7,310,365 2.5767 1.755 1.755 1.762 1.748 1.776 4,154,229 1.7597 0.00%
2022-10-14 0 2.570 2.560 2.580 2.550 2.600 4,124,000 10,641,590 2.5804 1.755 1.748 1.762 1.742 1.776 6,038,454 1.7623 0.78%
2022-10-13 0 2.550 2.530 2.550 2.530 2.570 3,437,300 8,754,478 2.5469 1.742 1.728 1.742 1.728 1.755 5,032,972 1.7394 0.39%
2022-10-12 0 2.540 2.540 2.550 2.530 2.570 4,396,764 11,208,901 2.5494 1.735 1.735 1.742 1.728 1.755 6,437,841 1.7411 -0.78%
2022-10-11 0 2.560 2.550 2.560 2.550 2.590 2,856,000 7,326,520 2.5653 1.748 1.742 1.748 1.742 1.769 4,181,820 1.7520 0.00%
2022-10-10 0 2.560 2.550 2.560 2.560 2.620 10,670,000 27,658,130 2.5921 1.748 1.742 1.748 1.748 1.789 15,623,254 1.7703 -2.29%
2022-10-07 0 2.620 2.620 2.630 2.570 2.650 2,281,000 5,970,190 2.6174 1.789 1.789 1.796 1.755 1.810 3,339,892 1.7875 0.77%
2022-10-06 0 2.600 2.600 2.620 2.560 2.640 3,438,000 8,930,442 2.5976 1.776 1.776 1.789 1.748 1.803 5,033,997 1.7740 0.78%
2022-10-05 0 2.580 2.580 2.590 2.520 2.620 3,557,000 9,149,625 2.5723 1.762 1.762 1.769 1.721 1.789 5,208,240 1.7568 2.79%
2022-10-03 0 2.510 2.500 2.510 2.480 2.520 2,661,156 6,653,407 2.5002 1.714 1.707 1.714 1.694 1.721 3,896,525 1.7075 -1.57%
2022-09-30 0 2.550 2.530 2.550 2.470 2.580 5,242,830 13,302,703 2.5373 1.742 1.728 1.742 1.687 1.762 7,676,670 1.7329 2.82%
2022-09-29 0 2.480 2.470 2.480 2.460 2.560 4,071,000 10,133,515 2.4892 1.694 1.687 1.694 1.680 1.748 5,960,850 1.7000 -1.20%
2022-09-28 0 2.510 2.510 2.520 2.510 2.570 5,688,030 14,433,802 2.5376 1.714 1.714 1.721 1.714 1.755 8,328,542 1.7331 -2.33%
2022-09-27 0 2.570 2.570 2.580 2.550 2.590 4,642,798 11,952,238 2.5744 1.755 1.755 1.762 1.742 1.769 6,798,089 1.7582 0.00%
2022-09-26 0 2.570 2.570 2.580 2.560 2.630 7,762,970 20,103,773 2.5897 1.755 1.755 1.762 1.748 1.796 11,366,716 1.7687 -2.28%
2022-09-23 0 2.630 2.630 2.640 2.630 2.660 4,749,063 12,524,600 2.6373 1.796 1.796 1.803 1.796 1.817 6,953,685 1.8011 -0.75%
2022-09-22 0 2.650 2.640 2.650 2.620 2.650 3,871,100 10,217,166 2.6393 1.810 1.803 1.810 1.789 1.810 5,668,152 1.8026 0.38%
2022-09-21 0 2.640 2.640 2.650 2.630 2.660 3,173,000 8,388,080 2.6436 1.803 1.803 1.810 1.796 1.817 4,645,978 1.8054 -0.38%
2022-09-20 0 2.650 2.650 2.660 2.640 2.680 9,603,558 25,513,600 2.6567 1.810 1.810 1.817 1.803 1.830 14,061,746 1.8144 0.38%
2022-09-19 0 2.640 2.630 2.640 2.610 2.660 5,349,256 14,119,846 2.6396 1.803 1.796 1.803 1.783 1.817 7,832,501 1.8027 1.15%
2022-09-16 0 2.610 2.610 2.630 2.600 2.680 29,682,961 77,786,822 2.6206 1.783 1.783 1.796 1.776 1.830 43,462,460 1.7897 -2.61%
2022-09-15 0 2.680 2.670 2.680 2.660 2.690 6,089,254 16,297,458 2.6764 1.830 1.823 1.830 1.817 1.837 8,916,023 1.8279 0.37%
2022-09-14 0 2.670 2.670 2.680 2.660 2.680 8,212,000 21,918,820 2.6691 1.823 1.823 1.830 1.817 1.830 12,024,195 1.8229 -0.37%
2022-09-13 0 2.680 2.670 2.680 2.670 2.700 9,711,495 26,064,551 2.6839 1.830 1.823 1.830 1.823 1.844 14,219,790 1.8330 -0.37%
2022-09-09 0 2.690 2.680 2.690 2.670 2.700 4,270,600 11,481,089 2.6884 1.837 1.830 1.837 1.823 1.844 6,253,109 1.8361 0.37%
2022-09-08 0 2.680 2.670 2.680 2.660 2.700 5,949,500 15,923,535 2.6764 1.830 1.823 1.830 1.817 1.844 8,711,392 1.8279 -0.74%
2022-09-07 0 2.700 2.690 2.700 2.690 2.730 7,844,500 21,210,055 2.7038 1.844 1.837 1.844 1.837 1.864 11,486,094 1.8466 -1.10%
2022-09-06 0 2.730 2.720 2.730 2.720 2.740 5,169,000 14,091,975 2.7262 1.864 1.858 1.864 1.858 1.871 7,568,566 1.8619 0.00%
2022-09-05 0 2.730 2.730 2.740 2.720 2.750 3,091,000 8,443,818 2.7317 1.864 1.864 1.871 1.858 1.878 4,525,912 1.8657 -0.36%
2022-09-02 0 2.740 2.730 2.740 2.720 2.750 3,716,400 10,169,693 2.7364 1.871 1.864 1.871 1.858 1.878 5,441,637 1.8689 -0.36%
2022-09-01 0 2.750 2.740 2.750 2.710 2.750 4,739,879 12,955,275 2.7333 1.878 1.871 1.878 1.851 1.878 6,940,238 1.8667 1.10%
2022-08-31 0 2.720 2.720 2.730 2.700 2.730 5,522,000 14,989,735 2.7145 1.858 1.858 1.864 1.844 1.864 8,085,437 1.8539 0.00%
2022-08-30 0 2.720 2.710 2.720 2.690 2.720 3,263,300 8,826,686 2.7048 1.858 1.851 1.858 1.837 1.858 4,778,197 1.8473 0.74%
2022-08-29 0 2.700 2.700 2.710 2.670 2.710 5,144,000 13,875,400 2.6974 1.844 1.844 1.851 1.823 1.851 7,531,961 1.8422 0.00%
2022-08-26 0 2.700 2.700 2.710 2.680 2.700 4,383,033 11,809,933 2.6945 1.844 1.844 1.851 1.830 1.844 6,417,736 1.8402 0.75%
2022-08-25 0 2.680 2.680 2.690 2.660 2.690 1,936,000 5,183,840 2.6776 1.830 1.830 1.837 1.817 1.837 2,834,735 1.8287 0.75%
2022-08-24 0 2.660 2.660 2.670 2.650 2.670 3,146,000 8,361,390 2.6578 1.817 1.817 1.823 1.810 1.823 4,606,444 1.8152 0.00%
2022-08-23 0 2.660 2.660 2.680 2.660 2.700 4,118,000 10,984,360 2.6674 1.817 1.817 1.830 1.817 1.844 6,029,668 1.8217 -1.12%
2022-08-22 0 2.690 2.690 2.700 2.680 2.710 1,904,000 5,137,672 2.6984 1.837 1.837 1.844 1.830 1.851 2,787,880 1.8429 0.00%
2022-08-19 0 2.690 2.680 2.690 2.670 2.700 3,766,300 10,126,139 2.6886 1.837 1.830 1.837 1.823 1.844 5,514,701 1.8362 0.37%
2022-08-18 0 2.680 2.670 2.680 2.660 2.700 5,284,000 14,156,135 2.6791 1.830 1.823 1.830 1.817 1.844 7,736,952 1.8297 0.00%
2022-08-17 0 2.680 2.670 2.680 2.670 2.700 3,157,000 8,477,273 2.6852 1.830 1.823 1.830 1.823 1.844 4,622,551 1.8339 0.00%
2022-08-16 0 2.680 2.670 2.680 2.670 2.700 2,506,000 6,718,215 2.6809 1.830 1.823 1.830 1.823 1.844 3,669,342 1.8309 -0.37%
2022-08-15 0 2.690 2.680 2.690 2.680 2.710 2,654,000 7,148,086 2.6933 1.837 1.830 1.837 1.830 1.851 3,886,047 1.8394 -0.74%
2022-08-12 0 2.710 2.710 2.720 2.700 2.730 1,645,291 4,467,680 2.7154 1.851 1.851 1.858 1.844 1.864 2,409,072 1.8545 0.00%
2022-08-11 0 2.710 2.710 2.720 2.690 2.730 2,870,000 7,770,365 2.7074 1.851 1.851 1.858 1.837 1.864 4,202,319 1.8491 0.37%
2022-08-10 0 2.700 2.680 2.700 2.680 2.720 2,456,300 6,604,819 2.6889 1.844 1.830 1.844 1.830 1.858 3,596,570 1.8364 -0.37%
2022-08-09 0 2.710 2.700 2.710 2.690 2.720 1,865,000 5,045,540 2.7054 1.851 1.844 1.851 1.837 1.858 2,730,775 1.8477 0.37%
2022-08-08 0 2.700 2.690 2.700 2.690 2.730 2,828,000 7,653,710 2.7064 1.844 1.837 1.844 1.837 1.864 4,140,821 1.8484 0.00%
2022-08-05 0 2.700 2.690 2.700 2.660 2.720 6,328,000 16,993,710 2.6855 1.844 1.837 1.844 1.817 1.858 9,265,600 1.8341 0.37%
2022-08-04 0 2.690 2.680 2.690 2.670 2.700 14,564,503 39,077,345 2.6831 1.837 1.830 1.837 1.823 1.844 21,325,673 1.8324 0.37%
2022-08-03 0 2.680 2.670 2.680 2.660 2.700 22,018,000 59,120,670 2.6851 1.830 1.823 1.830 1.817 1.844 32,239,252 1.8338 0.00%
2022-08-02 0 2.680 2.680 2.690 2.670 2.700 5,547,000 14,879,725 2.6825 1.830 1.830 1.837 1.823 1.844 8,122,042 1.8320 -1.47%
2022-08-01 0 2.720 2.710 2.720 2.700 2.740 3,569,608 9,701,174 2.7177 1.858 1.851 1.858 1.844 1.871 5,226,700 1.8561 -0.37%
2022-07-29 0 2.730 2.730 2.740 2.730 2.780 4,099,000 11,271,290 2.7498 1.864 1.864 1.871 1.864 1.899 6,001,848 1.8780 -1.80%
2022-07-28 0 2.780 2.770 2.780 2.760 2.790 2,935,000 8,140,060 2.7734 1.899 1.892 1.899 1.885 1.905 4,297,493 1.8941 0.36%
2022-07-27 0 2.770 2.770 2.780 2.770 2.800 2,882,694 8,016,588 2.7809 1.892 1.892 1.899 1.892 1.912 4,220,905 1.8993 -0.72%
2022-07-26 0 2.790 2.790 2.800 2.760 2.810 5,989,000 16,718,610 2.7916 1.905 1.905 1.912 1.885 1.919 8,769,229 1.9065 0.72%
2022-07-25 0 2.770 2.760 2.770 2.750 2.780 1,773,000 4,896,260 2.7616 1.892 1.885 1.892 1.878 1.899 2,596,067 1.8860 0.73%
2022-07-22 0 2.750 2.750 2.760 2.740 2.780 3,059,000 8,418,640 2.7521 1.878 1.878 1.885 1.871 1.899 4,479,057 1.8796 -0.36%
2022-07-21 0 2.760 2.760 2.770 2.750 2.790 4,237,000 11,730,685 2.7686 1.885 1.885 1.892 1.878 1.905 6,203,911 1.8909 0.00%
2022-07-20 0 2.760 2.760 2.770 2.750 2.790 2,905,435 8,054,377 2.7722 1.885 1.885 1.892 1.878 1.905 4,254,203 1.8933 0.36%
2022-07-19 0 2.750 2.750 2.770 2.740 2.770 2,599,000 7,158,420 2.7543 1.878 1.878 1.892 1.871 1.892 3,805,514 1.8811 -0.36%
2022-07-18 0 2.760 2.740 2.760 2.710 2.760 5,146,000 14,108,840 2.7417 1.885 1.871 1.885 1.851 1.885 7,534,889 1.8725 1.47%
2022-07-15 0 2.720 2.700 2.720 2.690 2.750 5,996,000 16,269,667 2.7134 1.858 1.844 1.858 1.837 1.878 8,779,478 1.8531 -0.37%
2022-07-14 0 2.730 2.730 2.750 2.720 2.760 8,321,245 22,756,453 2.7347 1.864 1.864 1.878 1.858 1.885 12,184,154 1.8677 -1.09%
2022-07-13 0 2.760 2.760 2.780 2.760 2.820 6,325,200 17,547,406 2.7742 1.885 1.885 1.899 1.885 1.926 9,261,500 1.8947 -1.78%
2022-07-12 0 2.810 2.800 2.810 2.790 2.840 6,323,116 17,786,357 2.8129 1.919 1.912 1.919 1.905 1.940 9,258,449 1.9211 0.36%
2022-07-11 0 2.800 2.790 2.800 2.780 2.810 3,314,000 9,258,323 2.7937 1.912 1.905 1.912 1.899 1.919 4,852,433 1.9080 0.72%
2022-07-08 0 2.780 2.780 2.800 2.780 2.800 1,858,000 5,173,560 2.7845 1.899 1.899 1.912 1.899 1.912 2,720,525 1.9017 0.36%
2022-07-07 0 2.770 2.770 2.780 2.770 2.790 3,388,000 9,410,610 2.7776 1.892 1.892 1.899 1.892 1.905 4,960,786 1.8970 -0.36%
2022-07-06 0 2.780 2.780 2.790 2.780 2.820 5,321,000 14,837,278 2.7884 1.899 1.899 1.905 1.899 1.926 7,791,128 1.9044 -1.07%
2022-07-05 0 2.810 2.810 2.820 2.800 2.840 3,217,700 9,049,064 2.8123 1.919 1.919 1.926 1.912 1.940 4,711,429 1.9207 0.00%
2022-07-04 0 2.810 2.800 2.810 2.810 2.850 3,446,281 9,699,862 2.8146 1.919 1.912 1.919 1.919 1.946 5,046,122 1.9222 -0.35%
2022-06-30 0 2.820 2.820 2.840 2.820 2.850 3,852,318 10,911,991 2.8326 1.926 1.926 1.940 1.926 1.946 5,640,651 1.9345 -0.70%
2022-06-29 0 2.840 2.830 2.840 2.830 2.860 3,188,297 9,050,418 2.8386 1.940 1.933 1.940 1.933 1.953 4,668,376 1.9387 -0.35%
2022-06-28 0 2.850 2.840 2.850 2.820 2.850 4,169,700 11,836,897 2.8388 1.946 1.940 1.946 1.926 1.946 6,105,369 1.9388 0.71%
2022-06-27 0 2.830 2.830 2.840 2.820 2.840 6,113,400 17,297,628 2.8295 1.933 1.933 1.940 1.926 1.940 8,951,378 1.9324 0.00%
2022-06-24 0 2.830 2.830 2.840 2.820 2.850 4,896,193 13,858,293 2.8304 1.933 1.933 1.940 1.926 1.946 7,169,116 1.9331 -0.35%
2022-06-23 0 2.840 2.830 2.840 2.810 2.850 2,861,000 8,112,442 2.8355 1.940 1.933 1.940 1.919 1.946 4,189,141 1.9365 0.71%
2022-06-22 0 2.820 2.820 2.830 2.820 2.850 5,517,000 15,600,620 2.8277 1.926 1.926 1.933 1.926 1.946 8,078,116 1.9312 -1.05%
2022-06-21 0 2.850 2.840 2.850 2.820 2.850 3,133,250 8,878,214 2.8335 1.946 1.940 1.946 1.926 1.946 4,587,775 1.9352 1.06%
2022-06-20 0 2.820 2.810 2.820 2.800 2.820 2,437,000 6,847,908 2.8100 1.926 1.919 1.926 1.912 1.926 3,568,310 1.9191 0.71%
2022-06-17 0 2.800 2.800 2.810 2.790 2.820 8,070,688 22,623,465 2.8032 1.912 1.912 1.919 1.905 1.926 11,817,283 1.9144 -0.36%
2022-06-16 0 2.810 2.810 2.820 2.810 2.840 3,623,000 10,223,580 2.8219 1.919 1.919 1.926 1.919 1.940 5,304,878 1.9272 -0.71%
2022-06-15 0 2.830 2.820 2.830 2.820 2.850 6,263,038 17,774,251 2.8380 1.933 1.926 1.933 1.926 1.946 9,170,481 1.9382 0.35%
2022-06-14 0 2.820 2.810 2.820 2.790 2.840 6,046,000 17,015,465 2.8143 1.926 1.919 1.926 1.905 1.940 8,852,689 1.9221 0.36%
2022-06-13 0 2.810 2.800 2.810 2.790 2.830 4,502,300 12,631,778 2.8056 1.919 1.912 1.919 1.905 1.933 6,592,369 1.9161 -0.35%
2022-06-10 0 2.820 2.820 2.830 2.810 2.840 2,155,000 6,093,245 2.8275 1.926 1.926 1.933 1.919 1.940 3,155,400 1.9311 0.00%
2022-06-09 0 2.820 2.820 2.830 2.820 2.840 3,230,000 9,130,560 2.8268 1.926 1.926 1.933 1.926 1.940 4,729,439 1.9306 -0.35%
2022-06-08 0 2.830 2.820 2.830 2.810 2.830 4,025,086 11,352,396 2.8204 1.933 1.926 1.933 1.919 1.933 5,893,622 1.9262 0.35%
2022-06-07 0 2.820 2.820 2.830 2.810 2.830 2,605,000 7,349,990 2.8215 1.926 1.926 1.933 1.919 1.933 3,814,300 1.9270 -0.35%
2022-06-06 0 2.830 2.820 2.830 2.810 2.850 5,440,000 15,356,750 2.8229 1.933 1.926 1.933 1.919 1.946 7,965,371 1.9279 0.00%
2022-06-02 0 2.830 2.830 2.840 2.820 2.850 5,778,000 16,356,340 2.8308 1.933 1.933 1.940 1.926 1.946 8,460,278 1.9333 -0.70%
2022-06-01 0 2.850 2.840 2.850 2.810 2.860 9,074,300 25,728,290 2.8353 1.946 1.940 1.946 1.919 1.953 13,286,794 1.9364 1.42%
2022-05-31 0 2.810 2.810 2.820 2.800 2.830 7,719,000 21,733,040 2.8155 1.919 1.919 1.926 1.912 1.933 11,302,334 1.9229 0.00%
2022-05-30 0 2.810 2.810 2.820 2.760 2.820 16,634,300 46,437,013 2.7916 1.919 1.919 1.926 1.885 1.926 24,356,317 1.9066 15.67%
2022-05-27 0 3.020 3.010 3.020 3.020 3.040 22,765,032 68,910,375 3.0270 1.659 1.654 1.659 1.659 1.670 41,436,903 1.6630 -0.66%
2022-05-26 0 3.040 3.040 3.050 3.020 3.060 9,645,000 29,275,180 3.0353 1.670 1.670 1.676 1.659 1.681 17,555,825 1.6675 -0.65%
2022-05-25 0 3.060 3.060 3.070 3.040 3.070 6,383,000 19,503,809 3.0556 1.681 1.681 1.687 1.670 1.687 11,618,334 1.6787 0.66%
2022-05-24 0 3.040 3.030 3.040 3.030 3.070 6,683,079 20,354,122 3.0456 1.670 1.665 1.670 1.665 1.687 12,164,538 1.6732 -0.98%
2022-05-23 0 3.070 3.060 3.070 3.060 3.080 5,285,000 16,238,718 3.0726 1.687 1.681 1.687 1.681 1.692 9,619,755 1.6881 0.33%
2022-05-20 0 3.060 3.060 3.070 3.030 3.070 8,642,000 26,374,301 3.0519 1.681 1.681 1.687 1.665 1.687 15,730,165 1.6767 0.66%
2022-05-19 0 3.040 3.030 3.040 2.990 3.050 7,391,000 22,342,975 3.0230 1.670 1.665 1.670 1.643 1.676 13,453,095 1.6608 1.00%
2022-05-18 0 3.010 3.010 3.020 3.000 3.030 6,052,337 18,279,156 3.0202 1.654 1.654 1.659 1.648 1.665 11,016,462 1.6593 0.00%
2022-05-17 0 3.010 3.010 3.020 3.000 3.030 4,638,000 13,980,907 3.0144 1.654 1.654 1.659 1.648 1.665 8,442,086 1.6561 -0.33%
2022-05-16 0 3.020 3.000 3.020 2.980 3.020 4,138,258 12,411,902 2.9993 1.659 1.648 1.659 1.637 1.659 7,532,456 1.6478 0.67%
2022-05-13 0 3.000 3.000 3.010 2.990 3.020 4,947,478 14,860,645 3.0037 1.648 1.648 1.654 1.643 1.659 9,005,398 1.6502 0.67%
2022-05-12 0 2.980 2.980 2.990 2.970 3.020 6,297,000 18,816,868 2.9882 1.637 1.637 1.643 1.632 1.659 11,461,797 1.6417 -0.33%
2022-05-11 0 2.990 2.990 3.000 2.980 3.010 6,358,000 19,058,180 2.9975 1.643 1.643 1.648 1.637 1.654 11,572,829 1.6468 -0.66%
2022-05-10 0 3.010 3.000 3.010 2.960 3.020 9,440,893 28,223,316 2.9895 1.654 1.648 1.654 1.626 1.659 17,184,310 1.6424 0.00%
2022-05-06 0 3.010 3.000 3.010 2.990 3.060 9,128,571 27,626,536 3.0264 1.654 1.648 1.654 1.643 1.681 16,615,822 1.6627 -1.31%
2022-05-05 0 3.050 3.050 3.060 3.030 3.070 8,763,000 26,727,446 3.0500 1.676 1.676 1.681 1.665 1.687 15,950,409 1.6757 0.66%
2022-05-04 0 3.030 3.030 3.050 3.030 3.080 3,195,000 9,736,738 3.0475 1.665 1.665 1.676 1.665 1.692 5,815,538 1.6743 -0.66%
2022-05-03 0 3.050 3.050 3.060 3.020 3.070 1,859,000 5,675,155 3.0528 1.676 1.676 1.681 1.659 1.687 3,383,751 1.6772 -0.33%
2022-04-29 0 3.060 3.050 3.060 2.990 3.060 3,202,000 9,733,520 3.0398 1.681 1.676 1.681 1.643 1.681 5,828,279 1.6701 1.32%
2022-04-28 0 3.020 3.010 3.020 2.950 3.020 2,400,000 7,201,640 3.0007 1.659 1.654 1.659 1.621 1.659 4,368,479 1.6485 1.34%
2022-04-27 0 2.980 2.980 2.990 2.910 2.990 5,845,000 17,260,825 2.9531 1.637 1.637 1.643 1.599 1.643 10,639,067 1.6224 1.36%
2022-04-26 0 2.940 2.930 2.940 2.930 3.000 6,949,000 20,631,425 2.9690 1.615 1.610 1.615 1.610 1.648 12,648,567 1.6311 -1.34%
2022-04-25 0 2.980 2.980 2.990 2.970 3.070 11,429,200 34,482,910 3.0171 1.637 1.637 1.643 1.632 1.687 20,803,426 1.6576 -3.25%
2022-04-22 0 3.080 3.080 3.090 3.030 3.100 3,815,100 11,713,128 3.0702 1.692 1.692 1.698 1.665 1.703 6,944,244 1.6867 0.65%
2022-04-21 0 3.060 3.060 3.070 3.060 3.100 4,299,000 13,198,000 3.0700 1.681 1.681 1.687 1.681 1.703 7,825,038 1.6866 -1.29%
2022-04-20 0 3.100 3.090 3.100 3.080 3.120 6,433,466 19,941,434 3.0996 1.703 1.698 1.703 1.692 1.714 11,710,192 1.7029 0.00%
2022-04-19 0 3.100 3.100 3.110 3.080 3.120 5,923,000 18,364,690 3.1006 1.703 1.703 1.709 1.692 1.714 10,781,042 1.7034 -0.64%
2022-04-14 0 3.120 3.110 3.120 3.090 3.120 3,349,000 10,406,340 3.1073 1.714 1.709 1.714 1.698 1.714 6,095,849 1.7071 0.65%
2022-04-13 0 3.100 3.090 3.100 3.070 3.100 3,795,000 11,713,880 3.0867 1.703 1.698 1.703 1.687 1.703 6,907,658 1.6958 0.65%
2022-04-12 0 3.080 3.070 3.080 3.060 3.110 6,702,500 20,674,415 3.0846 1.692 1.687 1.692 1.681 1.709 12,199,888 1.6946 -0.65%
2022-04-11 0 3.100 3.090 3.100 3.070 3.120 7,286,000 22,505,641 3.0889 1.703 1.698 1.703 1.687 1.714 13,261,975 1.6970 -0.64%
2022-04-08 0 3.120 3.110 3.120 3.080 3.130 7,349,000 22,865,765 3.1114 1.714 1.709 1.714 1.692 1.720 13,376,647 1.7094 1.30%
2022-04-07 0 3.080 3.070 3.080 3.070 3.140 17,991,539 55,885,978 3.1062 1.692 1.687 1.692 1.687 1.725 32,748,193 1.7065 -1.91%
2022-04-06 0 3.140 3.130 3.140 3.070 3.140 12,657,588 39,341,535 3.1081 1.725 1.720 1.725 1.687 1.725 23,039,337 1.7076 0.64%
2022-04-04 0 3.120 3.120 3.130 3.090 3.140 3,415,000 10,675,010 3.1259 1.714 1.714 1.720 1.698 1.725 6,215,982 1.7173 0.32%
2022-04-01 0 3.110 3.100 3.110 3.050 3.130 4,929,000 15,293,035 3.1027 1.709 1.703 1.709 1.676 1.720 8,971,764 1.7046 0.97%
2022-03-31 0 3.080 3.070 3.080 3.040 3.110 8,780,712 27,052,501 3.0809 1.692 1.687 1.692 1.670 1.709 15,982,649 1.6926 2.33%
2022-03-30 0 3.010 3.010 3.020 2.940 3.020 10,607,271 31,748,408 2.9931 1.654 1.654 1.659 1.615 1.659 19,307,351 1.6444 2.03%
2022-03-29 0 2.950 2.940 2.950 2.900 2.960 5,015,000 14,671,130 2.9254 1.621 1.615 1.621 1.593 1.626 9,128,301 1.6072 0.00%
2022-03-28 0 2.950 2.940 2.950 2.880 2.950 10,247,000 29,941,944 2.9220 1.621 1.615 1.621 1.582 1.621 18,651,586 1.6053 0.68%
2022-03-25 0 2.930 2.920 2.930 2.880 2.950 11,005,000 32,149,817 2.9214 1.610 1.604 1.610 1.582 1.621 20,031,297 1.6050 1.03%
2022-03-24 0 2.900 2.890 2.900 2.870 2.910 3,579,000 10,346,092 2.8908 1.593 1.588 1.593 1.577 1.599 6,514,494 1.5882 0.35%
2022-03-23 0 2.890 2.880 2.890 2.870 2.900 4,405,320 12,698,777 2.8826 1.588 1.582 1.588 1.577 1.593 8,018,562 1.5837 0.00%
2022-03-22 0 2.890 2.880 2.890 2.820 2.890 5,547,000 15,883,240 2.8634 1.588 1.582 1.588 1.549 1.588 10,096,647 1.5731 2.12%
2022-03-21 0 2.830 2.830 2.840 2.800 2.940 9,018,250 25,724,111 2.8525 1.555 1.555 1.560 1.538 1.615 16,415,015 1.5671 -2.08%
2022-03-18 0 2.890 2.870 2.890 2.790 2.890 19,321,848 55,060,151 2.8496 1.588 1.577 1.588 1.533 1.588 35,169,621 1.5656 2.12%
2022-03-17 0 2.830 2.830 2.840 2.770 2.870 17,745,706 50,172,470 2.8273 1.555 1.555 1.560 1.522 1.577 32,300,728 1.5533 3.28%
2022-03-16 0 2.740 2.740 2.750 2.660 2.760 11,564,000 31,310,730 2.7076 1.505 1.505 1.511 1.461 1.516 21,048,789 1.4875 2.62%
2022-03-15 0 2.670 2.670 2.680 2.630 2.790 23,589,000 63,888,369 2.7084 1.467 1.467 1.472 1.445 1.533 42,936,689 1.4880 -4.64%
2022-03-14 0 2.800 2.790 2.800 2.780 2.870 11,028,000 31,052,440 2.8158 1.538 1.533 1.538 1.527 1.577 20,073,162 1.5470 -1.41%
2022-03-11 0 2.840 2.840 2.850 2.800 2.860 11,601,000 32,781,591 2.8258 1.560 1.560 1.566 1.538 1.571 21,116,136 1.5524 0.00%
2022-03-10 0 2.840 2.830 2.840 2.820 2.860 5,733,000 16,263,311 2.8368 1.560 1.555 1.560 1.549 1.571 10,435,204 1.5585 0.71%
2022-03-09 0 2.820 2.810 2.820 2.760 2.880 13,942,247 39,274,159 2.8169 1.549 1.544 1.549 1.516 1.582 25,377,673 1.5476 -0.35%
2022-03-08 0 2.830 2.830 2.840 2.820 2.870 9,707,500 27,619,989 2.8452 1.555 1.555 1.560 1.549 1.577 17,669,588 1.5631 -0.70%
2022-03-07 0 2.850 2.850 2.860 2.850 2.910 9,184,000 26,374,590 2.8718 1.566 1.566 1.571 1.566 1.599 16,716,713 1.5777 -2.06%
2022-03-04 0 2.910 2.910 2.920 2.890 2.940 7,358,505 21,470,701 2.9178 1.599 1.599 1.604 1.588 1.615 13,393,948 1.6030 -0.68%
2022-03-03 0 2.930 2.910 2.930 2.870 2.940 6,552,000 19,130,475 2.9198 1.610 1.599 1.610 1.577 1.615 11,925,948 1.6041 1.38%
2022-03-02 0 2.890 2.880 2.890 2.850 2.900 8,123,000 23,365,865 2.8765 1.588 1.582 1.588 1.566 1.593 14,785,482 1.5803 0.00%
2022-03-01 0 2.890 2.890 2.900 2.850 2.910 6,080,000 17,478,229 2.8747 1.588 1.588 1.593 1.566 1.599 11,066,814 1.5793 0.35%
2022-02-28 0 2.880 2.880 2.890 2.840 2.910 8,943,000 25,686,080 2.8722 1.582 1.582 1.588 1.560 1.599 16,278,045 1.5780 -0.35%
2022-02-25 0 2.890 2.890 2.900 2.880 2.930 7,709,000 22,390,816 2.9045 1.588 1.588 1.593 1.582 1.610 14,031,919 1.5957 -1.03%
2022-02-24 0 2.920 2.910 2.920 2.900 2.980 11,632,000 34,130,120 2.9342 1.604 1.599 1.604 1.593 1.637 21,172,562 1.6120 -2.01%
2022-02-23 0 2.980 2.980 2.990 2.950 2.990 2,413,700 7,174,676 2.9725 1.637 1.637 1.643 1.621 1.643 4,393,416 1.6331 0.34%
2022-02-22 0 2.970 2.960 2.970 2.940 2.990 9,114,000 27,007,777 2.9633 1.632 1.626 1.632 1.615 1.643 16,589,299 1.6280 -0.67%
2022-02-21 0 2.990 2.990 3.000 2.970 3.000 6,738,000 20,092,580 2.9820 1.643 1.643 1.648 1.632 1.648 12,264,505 1.6383 0.00%
2022-02-18 0 2.990 2.980 2.990 2.970 3.000 4,103,000 12,248,250 2.9852 1.643 1.637 1.643 1.632 1.648 7,468,279 1.6400 0.34%
2022-02-17 0 2.980 2.970 2.980 2.960 3.010 7,565,000 22,554,927 2.9815 1.637 1.632 1.637 1.626 1.654 13,769,810 1.6380 -1.00%
2022-02-16 0 3.010 3.000 3.010 2.970 3.010 7,224,000 21,608,160 2.9912 1.654 1.648 1.654 1.632 1.654 13,149,122 1.6433 2.03%
2022-02-15 0 2.950 2.940 2.950 2.930 3.010 11,689,000 34,628,613 2.9625 1.621 1.615 1.621 1.610 1.654 21,276,313 1.6276 -1.99%
2022-02-14 0 3.010 3.000 3.010 3.000 3.040 8,882,000 26,733,060 3.0098 1.654 1.648 1.654 1.648 1.670 16,167,013 1.6536 -0.33%
2022-02-11 0 3.020 3.020 3.030 3.000 3.040 11,200,000 33,912,490 3.0279 1.659 1.659 1.665 1.648 1.670 20,386,236 1.6635 0.33%
2022-02-10 0 3.010 3.000 3.010 2.980 3.010 6,825,000 20,443,750 2.9954 1.654 1.648 1.654 1.637 1.654 12,422,862 1.6457 1.01%
2022-02-09 0 2.980 2.970 2.980 2.970 3.000 16,211,499 48,346,317 2.9822 1.637 1.632 1.637 1.632 1.648 29,508,164 1.6384 -0.33%
2022-02-08 0 2.990 2.980 2.990 2.960 2.990 10,215,950 30,419,271 2.9776 1.643 1.637 1.643 1.626 1.643 18,595,068 1.6359 1.36%
2022-02-07 0 2.950 2.950 2.960 2.910 2.970 13,400,000 39,553,533 2.9518 1.621 1.621 1.626 1.599 1.632 24,390,675 1.6217 0.68%
2022-02-04 0 2.930 2.920 2.930 2.850 2.930 3,382,030 9,782,695 2.8926 1.610 1.604 1.610 1.566 1.610 6,155,970 1.5891 2.81%
2022-01-31 0 2.850 2.830 2.850 2.810 2.850 2,722,000 7,711,805 2.8331 1.566 1.555 1.566 1.544 1.566 4,954,583 1.5565 0.71%
2022-01-28 0 2.830 2.830 2.840 2.810 2.880 7,212,500 20,423,712 2.8317 1.555 1.555 1.560 1.544 1.582 13,128,190 1.5557 -1.74%
2022-01-27 0 2.880 2.870 2.880 2.840 2.930 3,262,000 9,344,726 2.8647 1.582 1.577 1.582 1.560 1.610 5,937,491 1.5739 -0.35%
2022-01-26 0 2.890 2.890 2.900 2.880 2.910 3,490,000 10,103,560 2.8950 1.588 1.588 1.593 1.582 1.599 6,352,497 1.5905 0.00%
2022-01-25 0 2.890 2.880 2.890 2.870 2.950 7,466,000 21,666,060 2.9020 1.588 1.582 1.588 1.577 1.621 13,589,610 1.5943 -1.37%
2022-01-24 0 2.930 2.920 2.930 2.920 2.950 5,878,015 17,245,283 2.9339 1.610 1.604 1.610 1.604 1.621 10,699,161 1.6118 0.00%
2022-01-21 0 2.930 2.930 2.940 2.910 2.950 4,889,422 14,320,153 2.9288 1.610 1.610 1.615 1.599 1.621 8,899,724 1.6091 -0.68%
2022-01-20 0 2.950 2.930 2.950 2.930 2.960 7,764,000 22,844,835 2.9424 1.621 1.610 1.621 1.610 1.626 14,132,030 1.6165 0.00%
2022-01-19 0 2.950 2.940 2.950 2.930 2.960 6,460,000 19,038,050 2.9471 1.621 1.615 1.621 1.610 1.626 11,758,490 1.6191 0.68%
2022-01-18 0 2.930 2.920 2.930 2.880 2.930 7,096,000 20,684,790 2.9150 1.610 1.604 1.610 1.582 1.610 12,916,137 1.6015 1.74%
2022-01-17 0 2.880 2.880 2.890 2.870 2.910 5,940,000 17,148,186 2.8869 1.582 1.582 1.588 1.577 1.599 10,811,986 1.5860 0.00%
2022-01-14 0 2.880 2.870 2.880 2.870 2.920 10,030,000 29,026,283 2.8939 1.582 1.577 1.582 1.577 1.604 18,256,602 1.5899 -1.37%
2022-01-13 0 2.920 2.910 2.920 2.900 2.940 13,025,000 38,007,278 2.9180 1.604 1.599 1.604 1.593 1.615 23,708,100 1.6031 1.04%
2022-01-12 0 2.890 2.890 2.900 2.890 2.930 11,422,000 33,201,997 2.9068 1.588 1.588 1.593 1.588 1.610 20,790,320 1.5970 -0.34%
2022-01-11 0 2.900 2.890 2.900 2.890 2.920 7,889,000 22,933,100 2.9070 1.593 1.588 1.593 1.588 1.604 14,359,555 1.5971 0.35%
2022-01-10 0 2.890 2.890 2.900 2.850 2.910 10,427,000 30,104,981 2.8872 1.588 1.588 1.593 1.566 1.599 18,979,222 1.5862 1.40%
2022-01-07 0 2.850 2.840 2.850 2.810 2.860 8,858,000 25,155,222 2.8398 1.566 1.560 1.566 1.544 1.571 16,123,328 1.5602 1.06%
2022-01-06 0 2.820 2.810 2.820 2.800 2.840 5,250,000 14,791,006 2.8173 1.549 1.544 1.549 1.538 1.560 9,556,048 1.5478 0.71%
2022-01-05 0 2.800 2.800 2.810 2.800 2.830 9,285,000 26,119,927 2.8131 1.538 1.538 1.544 1.538 1.555 16,900,554 1.5455 -0.71%
2022-01-04 0 2.820 2.810 2.820 2.790 2.820 12,112,000 34,030,782 2.8097 1.549 1.544 1.549 1.533 1.549 22,046,258 1.5436 -0.35%
2022-01-03 0 2.830 2.830 2.840 2.760 2.840 4,429,000 12,435,782 2.8078 1.555 1.555 1.560 1.516 1.560 8,061,664 1.5426 2.17%
2021-12-31 0 2.770 2.770 2.780 2.750 2.780 1,571,000 4,351,520 2.7699 1.522 1.522 1.527 1.511 1.527 2,859,534 1.5218 0.00%
2021-12-30 0 2.770 2.760 2.770 2.750 2.780 3,732,000 10,328,741 2.7676 1.522 1.516 1.522 1.511 1.527 6,792,985 1.5205 0.36%
2021-12-29 0 2.760 2.750 2.760 2.720 2.770 2,894,645 7,972,426 2.7542 1.516 1.511 1.516 1.494 1.522 5,268,832 1.5131 0.73%
2021-12-28 0 2.740 2.730 2.740 2.720 2.750 5,352,000 14,619,265 2.7316 1.505 1.500 1.505 1.494 1.511 9,741,708 1.5007 1.48%
2021-12-24 0 2.700 2.700 2.710 2.690 2.720 2,975,000 8,038,720 2.7021 1.483 1.483 1.489 1.478 1.494 5,415,094 1.4845 0.00%
2021-12-23 0 2.700 2.700 2.710 2.680 2.710 3,025,000 8,168,550 2.7003 1.483 1.483 1.489 1.472 1.489 5,506,104 1.4835 0.75%
2021-12-22 0 2.680 2.680 2.690 2.670 2.700 3,578,000 9,606,041 2.6848 1.472 1.472 1.478 1.467 1.483 6,512,674 1.4750 0.00%
2021-12-21 0 2.680 2.680 2.690 2.660 2.690 5,256,000 14,093,425 2.6814 1.472 1.472 1.478 1.461 1.478 9,566,969 1.4731 1.13%
2021-12-20 0 2.650 2.650 2.660 2.650 2.690 10,074,000 26,847,755 2.6651 1.456 1.456 1.461 1.456 1.478 18,336,691 1.4642 -1.12%
2021-12-17 0 2.680 2.680 2.690 2.680 2.720 20,865,904 56,083,453 2.6878 1.472 1.472 1.478 1.472 1.494 37,980,111 1.4767 -0.74%
2021-12-16 0 2.700 2.700 2.710 2.690 2.730 7,189,000 19,467,203 2.7079 1.483 1.483 1.489 1.478 1.500 13,085,415 1.4877 0.00%
2021-12-15 0 2.700 2.700 2.710 2.680 2.720 6,931,827 18,722,470 2.7009 1.483 1.483 1.489 1.472 1.494 12,617,309 1.4839 0.00%
2021-12-14 0 2.700 2.690 2.700 2.680 2.720 9,658,000 26,052,218 2.6975 1.483 1.478 1.483 1.472 1.494 17,579,488 1.4820 -0.74%
2021-12-13 0 2.720 2.720 2.730 2.710 2.750 7,950,597 21,673,714 2.7260 1.494 1.494 1.500 1.489 1.511 14,471,674 1.4977 0.00%
2021-12-10 0 2.720 2.720 2.740 2.720 2.750 4,769,597 13,022,888 2.7304 1.494 1.494 1.505 1.494 1.511 8,681,619 1.5001 -1.45%
2021-12-09 0 2.760 2.750 2.760 2.720 2.760 12,429,546 34,123,587 2.7454 1.516 1.511 1.516 1.494 1.516 22,624,255 1.5083 0.73%
2021-12-08 0 2.740 2.730 2.740 2.720 2.750 14,746,564 40,344,575 2.7359 1.505 1.500 1.505 1.494 1.511 26,841,690 1.5031 0.37%
2021-12-07 0 2.730 2.730 2.740 2.710 2.750 12,711,000 34,727,184 2.7321 1.500 1.500 1.505 1.489 1.511 23,136,558 1.5010 0.74%
2021-12-06 0 2.710 2.710 2.720 2.690 2.760 14,388,754 39,231,036 2.7265 1.489 1.489 1.494 1.478 1.516 26,190,405 1.4979 -1.09%
2021-12-03 0 2.740 2.730 2.740 2.700 2.740 9,133,900 24,865,161 2.7223 1.505 1.500 1.505 1.483 1.505 16,625,521 1.4956 0.37%
2021-12-02 0 2.730 2.720 2.730 2.670 2.740 21,707,489 58,727,100 2.7054 1.500 1.494 1.500 1.467 1.505 39,511,963 1.4863 2.25%
2021-12-01 0 2.670 2.670 2.680 2.640 2.710 19,152,755 51,396,798 2.6835 1.467 1.467 1.472 1.450 1.489 34,861,838 1.4743 0.38%
2021-11-30 0 2.660 2.660 2.670 2.590 2.660 186,092,305 493,260,563 2.6506 1.461 1.461 1.467 1.423 1.461 338,725,145 1.4562 1.14%
2021-11-29 0 2.630 2.620 2.630 2.620 2.650 26,522,656 69,958,776 2.6377 1.445 1.439 1.445 1.439 1.456 48,276,529 1.4491 -0.38%
2021-11-26 0 2.640 2.640 2.650 2.640 2.670 32,226,984 85,640,587 2.6574 1.450 1.450 1.456 1.450 1.467 58,659,544 1.4600 -1.12%
2021-11-25 0 2.670 2.660 2.670 2.660 2.690 19,793,025 52,840,777 2.6697 1.467 1.461 1.467 1.461 1.478 36,027,257 1.4667 -0.37%
2021-11-24 0 2.680 2.670 2.680 2.650 2.710 39,148,407 104,894,551 2.6794 1.472 1.467 1.472 1.456 1.489 71,257,916 1.4720 -1.47%
2021-11-23 0 2.720 2.710 2.720 2.700 2.740 19,965,000 54,148,742 2.7122 1.494 1.489 1.494 1.483 1.505 36,340,286 1.4900 0.74%
2021-11-22 0 2.700 2.700 2.710 2.700 2.740 21,861,000 59,414,370 2.7178 1.483 1.483 1.489 1.483 1.505 39,791,384 1.4931 -1.46%
2021-11-19 0 2.740 2.740 2.750 2.710 2.750 15,110,814 41,204,714 2.7268 1.505 1.505 1.511 1.489 1.511 27,504,698 1.4981 0.74%
2021-11-18 0 2.720 2.710 2.720 2.710 2.750 18,962,237 51,698,928 2.7264 1.494 1.489 1.494 1.489 1.511 34,515,057 1.4979 -0.73%
2021-11-17 0 2.740 2.730 2.740 2.730 2.750 16,618,886 45,553,002 2.7410 1.505 1.500 1.505 1.500 1.511 30,249,690 1.5059 0.00%
2021-11-16 0 2.740 2.740 2.750 2.740 2.760 14,295,421 39,290,808 2.7485 1.505 1.505 1.511 1.505 1.516 26,020,520 1.5100 -0.36%
2021-11-15 0 2.750 2.750 2.760 2.740 2.790 10,298,767 28,337,471 2.7515 1.511 1.511 1.516 1.505 1.533 18,745,812 1.5117 -1.43%
2021-11-12 0 2.790 2.780 2.790 2.780 2.810 7,883,137 21,995,671 2.7902 1.533 1.527 1.533 1.527 1.544 14,348,883 1.5329 -0.36%
2021-11-11 0 2.800 2.790 2.800 2.730 2.800 10,678,600 29,617,004 2.7735 1.538 1.533 1.538 1.500 1.538 19,437,184 1.5237 2.56%
2021-11-10 0 2.730 2.730 2.740 2.710 2.770 10,729,800 29,351,410 2.7355 1.500 1.500 1.505 1.489 1.522 19,530,378 1.5029 -0.36%
2021-11-09 0 2.740 2.740 2.750 2.730 2.760 5,650,322 15,508,595 2.7447 1.505 1.505 1.511 1.500 1.516 10,284,714 1.5079 -0.36%
2021-11-08 0 2.750 2.750 2.760 2.730 2.770 3,590,000 9,875,710 2.7509 1.511 1.511 1.516 1.500 1.522 6,534,517 1.5113 0.73%
2021-11-05 0 2.730 2.720 2.730 2.720 2.760 8,400,876 22,964,815 2.7336 1.500 1.494 1.500 1.494 1.516 15,291,271 1.5018 -0.36%
2021-11-04 0 2.740 2.740 2.750 2.730 2.770 9,540,402 26,213,763 2.7477 1.505 1.505 1.511 1.500 1.522 17,365,436 1.5095 -0.72%
2021-11-03 0 2.760 2.760 2.770 2.760 2.800 7,785,622 21,612,705 2.7760 1.516 1.516 1.522 1.516 1.538 14,171,386 1.5251 -0.72%
2021-11-02 0 2.780 2.770 2.780 2.770 2.840 9,211,000 25,769,910 2.7977 1.527 1.522 1.527 1.522 1.560 16,765,859 1.5370 -1.77%
2021-11-01 0 2.830 2.820 2.830 2.800 2.840 8,368,281 23,632,806 2.8241 1.555 1.549 1.555 1.538 1.560 15,231,942 1.5515 1.07%
2021-10-29 0 2.800 2.800 2.810 2.790 2.820 6,229,281 17,452,878 2.8017 1.538 1.538 1.544 1.533 1.549 11,338,535 1.5393 1.45%
2021-10-28 0 2.760 2.760 2.770 2.730 2.820 11,403,902 31,600,797 2.7711 1.516 1.516 1.522 1.500 1.549 20,757,378 1.5224 -2.13%
2021-10-27 0 2.820 2.810 2.820 2.810 2.840 10,255,000 28,925,200 2.8206 1.549 1.544 1.549 1.544 1.560 18,666,147 1.5496 -0.70%
2021-10-26 0 2.840 2.830 2.840 2.830 2.850 6,346,943 18,032,018 2.8411 1.560 1.555 1.560 1.555 1.566 11,552,703 1.5608 0.35%
2021-10-25 0 2.830 2.820 2.830 2.810 2.830 5,539,079 15,641,121 2.8238 1.555 1.549 1.555 1.544 1.555 10,082,230 1.5514 0.35%
2021-10-22 0 2.820 2.810 2.820 2.810 2.840 19,225,356 54,287,863 2.8238 1.549 1.544 1.549 1.544 1.560 34,993,986 1.5513 0.36%
2021-10-21 0 2.810 2.810 2.820 2.800 2.840 12,390,262 34,971,046 2.8225 1.544 1.544 1.549 1.538 1.560 22,552,750 1.5506 0.00%
2021-10-20 0 2.810 2.800 2.810 2.800 2.810 3,406,923 9,567,628 2.8083 1.544 1.538 1.544 1.538 1.544 6,201,280 1.5428 0.00%
2021-10-19 0 2.810 2.800 2.810 2.790 2.820 9,864,219 27,687,769 2.8069 1.544 1.538 1.544 1.533 1.549 17,954,848 1.5421 0.72%
2021-10-18 0 2.790 2.790 2.800 2.790 2.810 10,585,270 29,598,946 2.7962 1.533 1.533 1.538 1.533 1.544 19,267,305 1.5362 -0.36%
2021-10-15 0 2.800 2.790 2.800 2.790 2.850 14,373,270 40,401,506 2.8109 1.538 1.533 1.538 1.533 1.566 26,162,221 1.5443 -1.41%
2021-10-12 0 2.840 2.830 2.840 2.820 2.850 8,107,695 23,031,867 2.8407 1.560 1.555 1.560 1.549 1.566 14,757,623 1.5607 0.00%
2021-10-11 0 2.840 2.840 2.850 2.830 2.880 5,938,000 16,959,940 2.8562 1.560 1.560 1.566 1.555 1.582 10,808,345 1.5692 0.00%
2021-10-08 0 2.840 2.830 2.840 2.820 2.850 13,923,578 39,429,927 2.8319 1.560 1.555 1.560 1.549 1.566 25,343,692 1.5558 1.07%
2021-10-07 0 2.810 2.800 2.810 2.790 2.830 5,555,000 15,586,640 2.8059 1.544 1.538 1.544 1.533 1.555 10,111,209 1.5415 0.72%
2021-10-06 0 2.790 2.770 2.790 2.770 2.820 6,516,962 18,155,893 2.7859 1.533 1.522 1.533 1.522 1.549 11,862,172 1.5306 -0.36%
2021-10-05 0 2.800 2.790 2.800 2.800 2.840 3,506,778 9,853,187 2.8098 1.538 1.533 1.538 1.538 1.560 6,383,036 1.5437 -1.06%
2021-10-04 0 2.830 2.820 2.830 2.780 2.840 5,341,340 15,090,690 2.8253 1.555 1.549 1.555 1.527 1.560 9,722,305 1.5522 -0.35%
2021-09-30 0 2.840 2.830 2.840 2.820 2.860 4,549,858 12,896,514 2.8345 1.560 1.555 1.560 1.549 1.571 8,281,650 1.5572 0.71%
2021-09-29 0 2.820 2.810 2.820 2.800 2.840 6,383,000 18,017,586 2.8227 1.549 1.544 1.549 1.538 1.560 11,618,334 1.5508 0.00%
2021-09-28 0 2.820 2.820 2.830 2.780 2.840 9,756,600 27,463,710 2.8149 1.549 1.549 1.555 1.527 1.560 17,758,960 1.5465 1.44%
2021-09-27 0 2.780 2.780 2.790 2.780 2.820 4,187,848 11,710,782 2.7964 1.527 1.527 1.533 1.527 1.549 7,622,719 1.5363 0.00%
2021-09-24 0 2.780 2.780 2.790 2.780 2.860 10,363,000 29,132,081 2.8112 1.527 1.527 1.533 1.527 1.571 18,862,729 1.5444 -1.77%
2021-09-23 0 2.830 2.820 2.830 2.820 2.910 10,698,121 30,535,332 2.8543 1.555 1.549 1.555 1.549 1.599 19,472,716 1.5681 1.43%
2021-09-21 0 2.790 2.790 2.800 2.750 2.810 2,970,000 8,235,360 2.7728 1.533 1.533 1.538 1.511 1.544 5,405,993 1.5234 1.09%
2021-09-20 0 2.760 2.760 2.770 2.690 2.900 8,142,242 22,417,833 2.7533 1.516 1.516 1.522 1.478 1.593 14,820,506 1.5126 -5.80%
2021-09-17 0 2.930 2.920 2.930 2.890 2.950 11,346,048 33,155,106 2.9222 1.610 1.604 1.610 1.588 1.621 20,652,072 1.6054 0.00%
2021-09-16 0 2.930 2.920 2.930 2.910 3.000 6,106,000 17,955,005 2.9406 1.610 1.604 1.610 1.599 1.648 11,114,139 1.6155 -1.35%
2021-09-15 0 2.970 2.960 2.970 2.970 3.020 10,101,000 30,158,160 2.9857 1.632 1.626 1.632 1.632 1.659 18,385,836 1.6403 -1.33%
2021-09-14 0 3.010 3.000 3.010 2.990 3.060 9,902,413 29,908,549 3.0203 1.654 1.648 1.654 1.643 1.681 18,024,368 1.6593 -1.31%
2021-09-13 0 3.050 3.040 3.050 3.000 3.060 7,001,000 21,234,830 3.0331 1.676 1.670 1.676 1.648 1.681 12,743,218 1.6664 0.33%
2021-09-10 0 3.040 3.030 3.040 2.980 3.040 8,702,653 26,297,082 3.0217 1.670 1.665 1.670 1.637 1.670 15,840,566 1.6601 1.67%
2021-09-09 0 2.990 2.990 3.000 2.970 3.040 10,462,653 31,427,696 3.0038 1.643 1.643 1.648 1.632 1.670 19,044,117 1.6503 -1.32%
2021-09-08 0 3.030 3.030 3.040 3.030 3.060 4,949,817 15,051,698 3.0409 1.665 1.665 1.670 1.665 1.681 9,009,655 1.6706 -0.98%
2021-09-07 0 3.060 3.040 3.060 3.010 3.060 5,383,000 16,335,570 3.0347 1.681 1.670 1.681 1.654 1.681 9,798,135 1.6672 0.66%
2021-09-06 0 3.040 3.030 3.040 3.010 3.050 4,881,000 14,835,710 3.0395 1.670 1.665 1.670 1.654 1.676 8,884,394 1.6699 1.00%
2021-09-03 0 3.010 3.000 3.010 2.970 3.020 9,468,000 28,380,165 2.9975 1.654 1.648 1.654 1.632 1.659 17,233,650 1.6468 0.33%
2021-09-02 0 3.000 2.990 3.000 2.970 3.020 6,186,635 18,463,628 2.9844 1.648 1.643 1.648 1.632 1.659 11,260,911 1.6396 0.33%
2021-09-01 0 2.990 2.980 2.990 2.950 3.030 10,915,000 32,654,010 2.9917 1.643 1.637 1.643 1.621 1.665 19,867,479 1.6436 0.34%
2021-08-31 0 2.980 2.950 2.980 2.920 2.980 8,794,000 26,060,750 2.9635 1.637 1.621 1.637 1.604 1.637 16,006,836 1.6281 0.68%
2021-08-30 0 2.960 2.950 2.960 2.940 2.980 2,597,000 7,682,055 2.9580 1.626 1.621 1.626 1.615 1.637 4,727,058 1.6251 0.00%
2021-08-27 0 2.960 2.950 2.960 2.930 2.980 3,078,000 9,099,616 2.9563 1.626 1.621 1.626 1.610 1.637 5,602,574 1.6242 0.34%
2021-08-26 0 2.950 2.940 2.950 2.940 2.980 4,941,000 14,587,440 2.9523 1.621 1.615 1.621 1.615 1.637 8,993,606 1.6220 -1.01%
2021-08-25 0 2.980 2.970 2.980 2.960 2.980 2,719,618 8,095,059 2.9765 1.637 1.632 1.637 1.626 1.637 4,950,248 1.6353 0.68%
2021-08-24 0 2.960 2.960 2.970 2.940 2.990 4,814,366 14,282,431 2.9666 1.626 1.626 1.632 1.615 1.643 8,763,107 1.6298 1.02%
2021-08-23 0 2.930 2.930 2.950 2.930 2.990 5,698,452 16,832,708 2.9539 1.610 1.610 1.621 1.610 1.643 10,372,320 1.6228 0.00%
2021-08-20 0 2.930 2.920 2.930 2.910 2.980 4,973,053 14,573,704 2.9305 1.610 1.604 1.610 1.599 1.637 9,051,949 1.6100 -1.35%
2021-08-19 0 2.970 2.960 2.970 2.960 3.020 1,778,753 5,289,254 2.9736 1.632 1.626 1.632 1.626 1.659 3,237,686 1.6337 -1.66%
2021-08-18 0 3.020 3.010 3.020 2.960 3.020 3,210,000 9,614,540 2.9952 1.659 1.654 1.659 1.626 1.659 5,842,841 1.6455 2.03%
2021-08-17 0 2.960 2.960 2.970 2.950 3.030 2,422,000 7,226,775 2.9838 1.626 1.626 1.632 1.621 1.665 4,408,524 1.6393 -1.33%
2021-08-16 0 3.000 3.000 3.020 3.000 3.050 2,264,000 6,836,260 3.0195 1.648 1.648 1.659 1.648 1.676 4,120,932 1.6589 0.00%
2021-08-13 0 3.000 3.000 3.010 3.000 3.060 4,121,554 12,450,047 3.0207 1.648 1.648 1.654 1.648 1.681 7,502,051 1.6596 -0.99%
2021-08-12 0 3.030 3.020 3.030 2.980 3.030 3,126,720 9,428,014 3.0153 1.665 1.659 1.665 1.637 1.665 5,691,255 1.6566 1.00%
2021-08-11 0 3.000 2.980 3.000 2.960 3.010 4,088,000 12,210,830 2.9870 1.648 1.637 1.648 1.626 1.654 7,440,976 1.6410 1.35%
2021-08-10 0 2.960 2.940 2.960 2.910 2.960 3,319,000 9,739,967 2.9346 1.626 1.615 1.626 1.599 1.626 6,041,243 1.6122 0.00%
2021-08-09 0 2.960 2.950 2.960 2.880 2.960 3,065,924 9,018,178 2.9414 1.626 1.621 1.626 1.582 1.626 5,580,594 1.6160 1.72%
2021-08-06 0 2.910 2.900 2.910 2.880 2.920 3,646,768 10,562,104 2.8963 1.599 1.593 1.599 1.582 1.604 6,637,846 1.5912 0.34%
2021-08-05 0 2.900 2.900 2.910 2.890 2.930 3,571,000 10,381,180 2.9071 1.593 1.593 1.599 1.588 1.610 6,499,933 1.5971 -1.02%
2021-08-04 0 2.930 2.920 2.930 2.910 2.950 4,195,000 12,266,490 2.9241 1.610 1.604 1.610 1.599 1.621 7,635,737 1.6065 -0.68%
2021-08-03 0 2.950 2.930 2.950 2.900 2.960 2,819,000 8,251,720 2.9272 1.621 1.610 1.621 1.593 1.626 5,131,143 1.6082 0.68%
2021-08-02 0 2.930 2.920 2.930 2.870 2.940 3,661,041 10,675,104 2.9159 1.610 1.604 1.610 1.577 1.615 6,663,825 1.6019 1.03%
2021-07-30 0 2.900 2.880 2.900 2.850 2.900 8,947,079 25,760,780 2.8792 1.593 1.582 1.593 1.566 1.593 16,285,470 1.5818 0.69%
2021-07-29 0 2.880 2.880 2.890 2.880 2.910 3,916,000 11,331,315 2.8936 1.582 1.582 1.588 1.582 1.599 7,127,902 1.5897 -0.35%
2021-07-28 0 2.890 2.890 2.900 2.860 2.920 5,852,924 16,889,561 2.8857 1.588 1.588 1.593 1.571 1.604 10,653,490 1.5854 1.05%
2021-07-27 0 2.860 2.850 2.860 2.840 2.970 9,539,149 27,675,065 2.9012 1.571 1.566 1.571 1.560 1.632 17,363,155 1.5939 -2.72%
2021-07-26 0 2.940 2.940 2.950 2.940 3.010 8,129,796 24,078,037 2.9617 1.615 1.615 1.621 1.615 1.654 14,797,852 1.6271 -2.00%
2021-07-23 0 3.000 2.990 3.000 3.000 3.030 3,414,000 10,291,120 3.0144 1.648 1.643 1.648 1.648 1.665 6,214,162 1.6561 -0.66%
2021-07-22 0 3.020 3.020 3.030 3.000 3.040 4,221,946 12,750,808 3.0201 1.659 1.659 1.665 1.648 1.670 7,684,785 1.6592 1.00%
2021-07-21 0 2.990 2.990 3.000 2.990 3.020 4,416,000 13,239,860 2.9982 1.643 1.643 1.648 1.643 1.659 8,038,002 1.6472 0.00%
2021-07-20 0 2.990 2.990 3.000 2.980 3.020 4,807,410 14,404,631 2.9963 1.643 1.643 1.648 1.637 1.659 8,750,446 1.6462 -0.99%
2021-07-19 0 3.020 3.020 3.030 3.010 3.080 2,467,000 7,473,390 3.0293 1.659 1.659 1.665 1.654 1.692 4,490,432 1.6643 -0.98%
2021-07-16 0 3.050 3.040 3.050 3.030 3.080 3,343,115 10,193,214 3.0490 1.676 1.670 1.676 1.665 1.692 6,085,137 1.6751 0.00%
2021-07-15 0 3.050 3.050 3.060 3.020 3.080 3,637,759 11,129,587 3.0595 1.676 1.676 1.681 1.659 1.692 6,621,448 1.6808 0.99%
2021-07-14 0 3.020 3.010 3.020 3.020 3.090 6,775,000 20,539,020 3.0316 1.659 1.654 1.659 1.659 1.698 12,331,853 1.6655 -2.27%
2021-07-13 0 3.090 3.070 3.090 3.020 3.090 5,115,225 15,676,499 3.0647 1.698 1.687 1.698 1.659 1.698 9,310,731 1.6837 2.66%
2021-07-12 0 3.010 3.000 3.010 3.000 3.050 4,238,660 12,799,383 3.0197 1.654 1.648 1.654 1.648 1.676 7,715,207 1.6590 0.00%
2021-07-09 0 3.010 3.000 3.010 3.000 3.040 5,274,950 15,928,549 3.0197 1.654 1.648 1.654 1.648 1.670 9,601,462 1.6590 -0.99%
2021-07-08 0 3.040 3.030 3.040 3.030 3.080 7,375,840 22,460,989 3.0452 1.670 1.665 1.670 1.665 1.692 13,425,501 1.6730 -0.98%
2021-07-07 0 3.070 3.060 3.070 3.040 3.070 3,155,000 9,646,495 3.0575 1.687 1.681 1.687 1.670 1.687 5,742,730 1.6798 0.66%
2021-07-06 0 3.050 3.040 3.050 3.030 3.060 4,272,240 13,008,276 3.0448 1.676 1.670 1.676 1.665 1.681 7,776,330 1.6728 0.33%
2021-07-05 0 3.040 3.030 3.040 3.030 3.080 5,748,000 17,478,982 3.0409 1.670 1.665 1.670 1.665 1.692 10,462,507 1.6706 -0.65%
2021-07-02 0 3.060 3.050 3.060 3.050 3.090 6,474,304 19,822,936 3.0618 1.681 1.676 1.681 1.676 1.698 11,784,526 1.6821 -0.33%
2021-06-30 0 3.070 3.060 3.070 3.070 3.100 7,602,416 23,418,906 3.0805 1.687 1.681 1.687 1.687 1.703 13,837,915 1.6924 -0.97%
2021-06-29 0 3.100 3.090 3.100 3.080 3.130 6,065,313 18,790,167 3.0980 1.703 1.698 1.703 1.692 1.720 11,040,080 1.7020 -1.27%
2021-06-28 0 3.140 3.120 3.140 3.110 3.170 2,762,242 8,629,652 3.1241 1.725 1.714 1.725 1.709 1.742 5,027,832 1.7164 0.32%
2021-06-25 0 3.130 3.110 3.130 3.080 3.130 6,621,066 20,558,312 3.1050 1.720 1.709 1.720 1.692 1.720 12,051,662 1.7058 0.64%
2021-06-24 0 3.110 3.110 3.120 3.090 3.130 5,983,000 18,555,170 3.1013 1.709 1.709 1.714 1.698 1.720 10,890,254 1.7038 -0.32%
2021-06-23 0 3.120 3.110 3.120 3.110 3.130 3,185,000 9,931,270 3.1181 1.714 1.709 1.714 1.709 1.720 5,797,336 1.7131 0.32%
2021-06-22 0 3.110 3.100 3.110 3.100 3.150 5,445,283 16,958,704 3.1144 1.709 1.703 1.709 1.703 1.731 9,911,502 1.7110 -1.27%
2021-06-21 0 3.150 3.130 3.150 3.080 3.150 7,791,049 24,271,181 3.1153 1.731 1.720 1.731 1.692 1.731 14,181,265 1.7115 0.00%
2021-06-18 0 3.150 3.140 3.150 3.120 3.190 6,711,911 21,133,215 3.1486 1.731 1.725 1.731 1.714 1.753 12,217,018 1.7298 -1.56%
2021-06-17 0 3.200 3.180 3.200 3.100 3.200 8,057,226 25,318,439 3.1423 1.758 1.747 1.758 1.703 1.758 14,665,760 1.7264 0.95%
2021-06-16 0 3.170 3.160 3.170 3.160 3.220 4,950,375 15,773,753 3.1864 1.742 1.736 1.742 1.736 1.769 9,010,671 1.7506 -0.94%
2021-06-15 0 3.200 3.190 3.200 3.160 3.280 6,979,573 22,306,319 3.1959 1.758 1.753 1.758 1.736 1.802 12,704,216 1.7558 -2.14%
2021-06-11 0 3.270 3.260 3.270 3.250 3.280 2,436,097 7,944,819 3.2613 1.797 1.791 1.797 1.786 1.802 4,434,183 1.7917 0.31%
2021-06-10 0 3.260 3.260 3.270 3.240 3.280 3,562,421 11,622,550 3.2625 1.791 1.791 1.797 1.780 1.802 6,484,317 1.7924 0.62%
2021-06-09 0 3.240 3.240 3.250 3.190 3.250 4,685,549 15,116,336 3.2262 1.780 1.780 1.786 1.753 1.786 8,528,635 1.7724 0.62%
2021-06-08 0 3.220 3.210 3.220 3.190 3.230 2,625,342 8,438,978 3.2144 1.769 1.764 1.769 1.753 1.775 4,778,647 1.7660 0.00%
2021-06-07 0 3.220 3.210 3.220 3.190 3.230 3,620,751 11,622,880 3.2101 1.769 1.764 1.769 1.753 1.775 6,590,490 1.7636 -0.31%
2021-06-04 0 3.230 3.220 3.230 3.160 3.240 15,438,416 49,499,267 3.2062 1.775 1.769 1.775 1.736 1.780 28,100,999 1.7615 0.62%
2021-06-03 0 3.210 3.200 3.210 3.190 3.260 9,698,339 31,179,776 3.2150 1.764 1.758 1.764 1.753 1.791 17,652,913 1.7663 0.31%
2021-06-02 0 3.200 3.200 3.210 3.180 3.300 13,602,357 43,778,452 3.2184 1.758 1.758 1.764 1.747 1.813 24,759,005 1.7682 -2.14%
2021-06-01 0 3.270 3.260 3.270 3.250 3.300 9,507,136 30,994,628 3.2601 1.797 1.791 1.797 1.786 1.813 17,304,885 1.7911 0.89%
2021-05-31 0 3.510 3.500 3.510 3.510 3.600 7,970,000 28,082,824 3.5236 1.781 1.776 1.781 1.781 1.826 15,709,638 1.7876 -1.96%
2021-05-28 0 3.580 3.580 3.590 3.560 3.620 10,998,753 39,553,082 3.5961 1.816 1.816 1.821 1.806 1.837 21,679,602 1.8244 -1.10%
2021-05-27 0 3.620 3.610 3.620 3.520 3.620 28,218,708 101,362,332 3.5920 1.837 1.831 1.837 1.786 1.837 55,621,791 1.8223 1.40%
2021-05-26 0 3.570 3.560 3.570 3.480 3.580 15,503,611 55,041,672 3.5502 1.811 1.806 1.811 1.766 1.816 30,559,111 1.8012 2.59%
2021-05-25 0 3.480 3.470 3.480 3.440 3.490 6,951,005 24,102,970 3.4676 1.766 1.760 1.766 1.745 1.771 13,701,100 1.7592 1.16%
2021-05-24 0 3.440 3.430 3.440 3.430 3.490 3,269,501 11,317,268 3.4615 1.745 1.740 1.745 1.740 1.771 6,444,501 1.7561 -0.29%
2021-05-21 0 3.450 3.440 3.450 3.440 3.470 2,769,169 9,570,018 3.4559 1.750 1.745 1.750 1.745 1.760 5,458,299 1.7533 -0.58%
2021-05-20 0 3.470 3.460 3.470 3.420 3.480 5,704,920 19,710,086 3.4549 1.760 1.755 1.760 1.735 1.766 11,244,947 1.7528 0.58%
2021-05-18 0 3.450 3.440 3.450 3.450 3.470 3,632,952 12,567,614 3.4593 1.750 1.745 1.750 1.750 1.760 7,160,898 1.7550 0.00%
2021-05-17 0 3.450 3.440 3.450 3.450 3.500 2,702,189 9,362,468 3.4648 1.750 1.745 1.750 1.750 1.776 5,326,275 1.7578 -0.58%
2021-05-14 0 3.470 3.460 3.470 3.410 3.490 5,787,000 20,039,065 3.4628 1.760 1.755 1.760 1.730 1.771 11,406,734 1.7568 2.06%
2021-05-13 0 3.400 3.400 3.410 3.400 3.450 5,722,000 19,603,800 3.4260 1.725 1.725 1.730 1.725 1.750 11,278,613 1.7381 -0.58%
2021-05-12 0 3.420 3.420 3.430 3.420 3.480 4,532,619 15,595,529 3.4407 1.735 1.735 1.740 1.735 1.766 8,934,229 1.7456 -1.16%
2021-05-11 0 3.460 3.450 3.460 3.370 3.470 10,197,000 34,917,200 3.4243 1.755 1.750 1.755 1.710 1.760 20,099,269 1.7372 2.06%
2021-05-10 0 3.390 3.380 3.390 3.370 3.390 4,091,000 13,844,187 3.3841 1.720 1.715 1.720 1.710 1.720 8,063,755 1.7168 1.19%
2021-05-07 0 3.350 3.350 3.360 3.340 3.390 3,647,556 12,273,817 3.3649 1.700 1.700 1.705 1.694 1.720 7,189,684 1.7071 0.90%
2021-05-06 0 3.320 3.310 3.320 3.300 3.350 5,392,375 17,944,972 3.3278 1.684 1.679 1.684 1.674 1.700 10,628,891 1.6883 0.30%
2021-05-05 0 3.310 3.310 3.320 3.280 3.350 1,375,682 4,574,894 3.3255 1.679 1.679 1.684 1.664 1.700 2,711,602 1.6872 0.91%
2021-05-04 0 3.280 3.270 3.280 3.280 3.370 1,014,737 3,336,441 3.2880 1.664 1.659 1.664 1.664 1.710 2,000,144 1.6681 -0.61%
2021-05-03 0 3.300 3.290 3.300 3.250 3.310 2,629,245 8,628,633 3.2818 1.674 1.669 1.674 1.649 1.679 5,182,495 1.6650 0.00%
2021-04-30 0 3.300 3.300 3.310 3.300 3.420 5,213,000 17,254,880 3.3100 1.674 1.674 1.679 1.674 1.735 10,275,325 1.6793 -1.49%
2021-04-29 0 3.350 3.350 3.360 3.300 3.400 1,777,536 5,975,483 3.3617 1.700 1.700 1.705 1.674 1.725 3,503,695 1.7055 1.82%
2021-04-28 0 3.290 3.290 3.300 3.290 3.320 5,244,155 17,294,550 3.2979 1.669 1.669 1.674 1.669 1.684 10,336,735 1.6731 0.00%
2021-04-27 0 3.290 3.290 3.300 3.290 3.330 4,653,275 15,406,127 3.3108 1.669 1.669 1.674 1.669 1.689 9,172,053 1.6797 -0.90%
2021-04-26 0 3.320 3.320 3.330 3.320 3.360 3,510,876 11,681,165 3.3271 1.684 1.684 1.689 1.684 1.705 6,920,275 1.6880 -0.90%
2021-04-23 0 3.350 3.340 3.350 3.310 3.360 6,910,716 23,053,773 3.3359 1.700 1.694 1.700 1.679 1.705 13,621,687 1.6924 0.30%
2021-04-22 0 3.340 3.340 3.350 3.340 3.400 5,221,427 17,516,839 3.3548 1.694 1.694 1.700 1.694 1.725 10,291,936 1.7020 -0.60%
2021-04-21 0 3.360 3.360 3.380 3.360 3.400 4,598,608 15,523,036 3.3756 1.705 1.705 1.715 1.705 1.725 9,064,299 1.7125 -0.88%
2021-04-20 0 3.390 3.380 3.390 3.350 3.390 7,099,821 23,926,440 3.3700 1.720 1.715 1.720 1.700 1.720 13,994,431 1.7097 0.59%
2021-04-19 0 3.370 3.360 3.370 3.340 3.380 4,566,729 15,377,346 3.3673 1.710 1.705 1.710 1.694 1.715 9,001,463 1.7083 0.30%
2021-04-16 0 3.360 3.350 3.360 3.310 3.360 4,370,910 14,630,922 3.3473 1.705 1.700 1.705 1.679 1.705 8,615,485 1.6982 1.20%
2021-04-15 0 3.320 3.310 3.320 3.310 3.360 4,666,375 15,502,861 3.3222 1.684 1.679 1.684 1.679 1.705 9,197,875 1.6855 -0.90%
2021-04-14 0 3.350 3.340 3.350 3.320 3.370 2,568,018 8,587,291 3.3439 1.700 1.694 1.700 1.684 1.710 5,061,811 1.6965 1.21%
2021-04-13 0 3.310 3.310 3.320 3.310 3.390 10,970,866 36,563,586 3.3328 1.679 1.679 1.684 1.679 1.720 21,624,634 1.6908 -1.78%
2021-04-12 0 3.370 3.350 3.370 3.330 3.370 4,151,456 13,921,842 3.3535 1.710 1.700 1.710 1.689 1.710 8,182,920 1.7013 0.90%
2021-04-09 0 3.340 3.340 3.360 3.340 3.370 2,896,877 9,705,950 3.3505 1.694 1.694 1.705 1.694 1.710 5,710,024 1.6998 -0.60%
2021-04-08 0 3.360 3.360 3.370 3.350 3.390 5,218,555 17,581,419 3.3690 1.705 1.705 1.710 1.700 1.720 10,286,275 1.7092 0.30%
2021-04-07 0 3.350 3.340 3.350 3.320 3.370 7,904,920 26,454,783 3.3466 1.700 1.694 1.700 1.684 1.710 15,581,359 1.6978 -0.30%
2021-04-01 0 3.360 3.350 3.360 3.330 3.370 9,120,296 30,521,068 3.3465 1.705 1.700 1.705 1.689 1.710 17,976,982 1.6978 0.30%
2021-03-31 0 3.350 3.340 3.350 3.290 3.520 43,933,160 147,700,132 3.3619 1.700 1.694 1.700 1.669 1.786 86,596,490 1.7056 -7.46%
2021-03-30 0 3.620 3.590 3.620 3.520 3.630 8,656,420 30,902,912 3.5699 1.837 1.821 1.837 1.786 1.842 17,062,638 1.8111 0.00%
2021-03-29 0 3.620 3.610 3.620 3.550 3.650 10,801,782 38,834,593 3.5952 1.837 1.831 1.837 1.801 1.852 21,291,353 1.8240 1.40%
2021-03-26 0 3.570 3.570 3.580 3.530 3.610 7,226,717 25,768,560 3.5657 1.811 1.811 1.816 1.791 1.831 14,244,555 1.8090 0.00%
2021-03-25 0 3.570 3.560 3.570 3.450 3.600 20,642,882 73,144,111 3.5433 1.811 1.806 1.811 1.750 1.826 40,689,109 1.7976 1.13%
2021-03-24 0 3.530 3.520 3.530 3.490 3.600 3,731,297 13,163,858 3.5280 1.791 1.786 1.791 1.771 1.826 7,354,746 1.7898 -2.49%
2021-03-23 0 3.620 3.610 3.620 3.570 3.650 1,844,777 6,628,720 3.5932 1.837 1.831 1.837 1.811 1.852 3,636,233 1.8230 -0.55%
2021-03-22 0 3.640 3.640 3.650 3.570 3.640 10,583,000 38,343,940 3.6232 1.847 1.847 1.852 1.811 1.847 20,860,112 1.8381 1.68%
2021-03-19 0 3.580 3.580 3.590 3.560 3.610 14,254,213 51,036,842 3.5805 1.816 1.816 1.821 1.806 1.831 28,096,427 1.8165 -0.56%
2021-03-18 0 3.600 3.580 3.600 3.570 3.630 3,938,765 14,144,267 3.5910 1.826 1.816 1.826 1.811 1.842 7,763,685 1.8218 -0.83%
2021-03-17 0 3.630 3.620 3.630 3.570 3.630 6,929,698 24,971,268 3.6035 1.842 1.837 1.842 1.811 1.842 13,659,102 1.8282 0.55%
2021-03-16 0 3.610 3.600 3.610 3.590 3.640 9,493,249 34,346,767 3.6180 1.831 1.826 1.831 1.821 1.847 18,712,108 1.8355 1.12%
2021-03-15 0 3.570 3.560 3.570 3.520 3.610 6,620,577 23,674,201 3.5759 1.811 1.806 1.811 1.786 1.831 13,049,795 1.8141 0.85%
2021-03-12 0 3.540 3.520 3.540 3.510 3.600 5,536,406 19,728,088 3.5633 1.796 1.786 1.796 1.781 1.826 10,912,789 1.8078 -0.56%
2021-03-11 0 3.560 3.550 3.560 3.470 3.560 4,985,077 17,643,179 3.5392 1.806 1.801 1.806 1.760 1.806 9,826,067 1.7955 2.30%
2021-03-10 0 3.480 3.460 3.480 3.420 3.500 5,904,892 20,438,141 3.4612 1.766 1.755 1.766 1.735 1.776 11,639,111 1.7560 0.00%
2021-03-09 0 3.480 3.480 3.490 3.460 3.560 7,558,000 26,440,792 3.4984 1.766 1.766 1.771 1.755 1.806 14,897,546 1.7748 -0.57%
2021-03-08 0 3.500 3.500 3.510 3.480 3.610 14,466,476 51,675,630 3.5721 1.776 1.776 1.781 1.766 1.831 28,514,818 1.8122 -1.69%
2021-03-05 0 3.560 3.560 3.570 3.400 3.590 19,244,657 67,654,903 3.5155 1.806 1.806 1.811 1.725 1.821 37,933,073 1.7835 3.19%
2021-03-04 0 3.450 3.450 3.460 3.410 3.510 9,803,554 33,914,506 3.4594 1.750 1.750 1.755 1.730 1.781 19,323,749 1.7551 -0.29%
2021-03-03 0 3.460 3.450 3.460 3.360 3.460 12,217,381 41,843,756 3.4249 1.755 1.750 1.755 1.705 1.755 24,081,635 1.7376 2.67%
2021-03-02 0 3.370 3.360 3.370 3.350 3.420 7,179,489 24,240,266 3.3763 1.710 1.705 1.710 1.700 1.735 14,151,464 1.7129 -0.30%
2021-03-01 0 3.380 3.380 3.390 3.370 3.440 5,532,304 18,737,979 3.3870 1.715 1.715 1.720 1.710 1.745 10,904,704 1.7183 -1.17%
2021-02-26 0 3.420 3.410 3.420 3.370 3.500 15,371,433 52,490,790 3.4148 1.735 1.730 1.735 1.710 1.776 30,298,575 1.7325 -2.01%
2021-02-25 0 3.490 3.490 3.500 3.440 3.530 9,173,000 32,026,210 3.4914 1.771 1.771 1.776 1.745 1.791 18,080,867 1.7713 1.75%
2021-02-24 0 3.430 3.430 3.440 3.410 3.570 8,304,195 28,846,749 3.4738 1.740 1.740 1.745 1.730 1.811 16,368,368 1.7623 -2.83%
2021-02-23 0 3.530 3.530 3.540 3.470 3.570 8,359,000 29,460,025 3.5243 1.791 1.791 1.796 1.760 1.811 16,476,394 1.7880 1.44%
2021-02-22 0 3.480 3.480 3.490 3.480 3.540 9,101,440 31,834,442 3.4977 1.766 1.766 1.771 1.766 1.796 17,939,815 1.7745 -1.14%
2021-02-19 0 3.520 3.520 3.530 3.450 3.550 8,579,521 29,914,149 3.4867 1.786 1.786 1.791 1.750 1.801 16,911,062 1.7689 -0.28%
2021-02-18 0 3.530 3.530 3.550 3.530 3.670 8,449,100 30,037,152 3.5551 1.791 1.791 1.801 1.791 1.862 16,653,990 1.8036 -4.08%
2021-02-17 0 3.680 3.670 3.680 3.520 3.700 7,235,000 26,393,130 3.6480 1.867 1.862 1.867 1.786 1.877 14,260,882 1.8507 3.66%
2021-02-16 0 3.550 3.540 3.550 3.440 3.550 3,194,435 11,286,505 3.5332 1.801 1.796 1.801 1.745 1.801 6,296,539 1.7925 2.60%
2021-02-11 0 3.460 3.460 3.480 3.410 3.480 1,079,435 3,725,695 3.4515 1.755 1.755 1.766 1.730 1.766 2,127,670 1.7511 0.00%
2021-02-10 0 3.460 3.460 3.470 3.400 3.500 4,178,000 14,464,560 3.4621 1.755 1.755 1.760 1.725 1.776 8,235,240 1.7564 2.06%
2021-02-09 0 3.390 3.390 3.400 3.380 3.440 3,445,182 11,708,882 3.3986 1.720 1.720 1.725 1.715 1.745 6,790,786 1.7242 -0.88%
2021-02-08 0 3.420 3.410 3.420 3.400 3.490 4,284,000 14,737,140 3.4400 1.735 1.730 1.735 1.725 1.771 8,444,177 1.7452 -1.16%
2021-02-05 0 3.460 3.450 3.460 3.390 3.480 8,572,790 29,571,599 3.4495 1.755 1.750 1.755 1.720 1.766 16,897,795 1.7500 1.47%
2021-02-04 0 3.410 3.400 3.410 3.350 3.450 7,846,114 26,651,530 3.3968 1.730 1.725 1.730 1.700 1.750 15,465,446 1.7233 -0.29%
2021-02-03 0 3.420 3.400 3.420 3.380 3.430 6,927,651 23,603,156 3.4071 1.735 1.725 1.735 1.715 1.740 13,655,067 1.7285 0.59%
2021-02-02 0 3.400 3.400 3.410 3.360 3.440 7,280,492 24,822,617 3.4095 1.725 1.725 1.730 1.705 1.745 14,350,551 1.7297 0.29%
2021-02-01 0 3.390 3.380 3.390 3.280 3.420 7,871,910 26,508,335 3.3675 1.720 1.715 1.720 1.664 1.735 15,516,293 1.7084 1.50%
2021-01-29 0 3.340 3.340 3.350 3.310 3.390 10,065,486 33,733,513 3.3514 1.694 1.694 1.700 1.679 1.720 19,840,042 1.7003 -0.60%
2021-01-28 0 3.360 3.360 3.370 3.340 3.430 6,474,175 21,871,921 3.3783 1.705 1.705 1.710 1.694 1.740 12,761,223 1.7139 -2.33%
2021-01-27 0 3.440 3.430 3.440 3.400 3.450 3,812,486 13,067,432 3.4275 1.745 1.740 1.745 1.725 1.750 7,514,777 1.7389 1.18%
2021-01-26 0 3.400 3.390 3.400 3.380 3.500 4,635,486 15,870,282 3.4237 1.725 1.720 1.725 1.715 1.776 9,136,989 1.7369 -2.02%
2021-01-25 0 3.470 3.460 3.470 3.370 3.470 8,416,879 28,857,529 3.4285 1.760 1.755 1.760 1.710 1.760 16,590,479 1.7394 0.87%
2021-01-22 0 3.440 3.430 3.440 3.400 3.520 8,142,000 27,998,090 3.4387 1.745 1.740 1.745 1.725 1.786 16,048,666 1.7446 -1.43%
2021-01-21 0 3.490 3.480 3.490 3.420 3.540 8,780,738 30,522,382 3.4761 1.771 1.766 1.771 1.735 1.796 17,307,680 1.7635 1.75%
2021-01-20 0 3.430 3.420 3.430 3.360 3.470 6,606,966 22,541,627 3.4118 1.740 1.735 1.740 1.705 1.760 13,022,966 1.7309 -0.58%
2021-01-19 0 3.450 3.440 3.450 3.330 3.450 14,138,406 47,967,882 3.3927 1.750 1.745 1.750 1.689 1.750 27,868,160 1.7212 3.60%
2021-01-18 0 3.330 3.320 3.330 3.270 3.350 10,520,000 34,782,260 3.3063 1.689 1.684 1.689 1.659 1.700 20,735,933 1.6774 -0.89%
2021-01-15 0 3.360 3.340 3.360 3.260 3.380 10,178,336 34,044,320 3.3448 1.705 1.694 1.705 1.654 1.715 20,062,481 1.6969 2.44%
2021-01-14 0 3.280 3.270 3.280 3.220 3.280 4,302,000 14,014,847 3.2578 1.664 1.659 1.664 1.634 1.664 8,479,656 1.6528 0.61%
2021-01-13 0 3.260 3.250 3.260 3.210 3.290 3,947,000 12,837,628 3.2525 1.654 1.649 1.654 1.629 1.669 7,779,917 1.6501 0.31%
2021-01-12 0 3.250 3.240 3.250 3.150 3.250 7,148,926 22,960,271 3.2117 1.649 1.644 1.649 1.598 1.649 14,091,222 1.6294 2.85%
2021-01-11 0 3.160 3.150 3.160 3.100 3.160 5,176,049 16,256,747 3.1408 1.603 1.598 1.603 1.573 1.603 10,202,491 1.5934 1.28%
2021-01-08 0 3.120 3.110 3.120 3.090 3.140 8,565,550 26,673,582 3.1141 1.583 1.578 1.583 1.568 1.593 16,883,524 1.5799 0.00%
2021-01-07 0 3.120 3.110 3.120 3.080 3.160 6,094,789 18,948,619 3.1090 1.583 1.578 1.583 1.563 1.603 12,013,416 1.5773 -0.32%
2021-01-06 0 3.130 3.120 3.130 3.080 3.130 4,726,802 14,672,592 3.1041 1.588 1.583 1.588 1.563 1.588 9,316,982 1.5748 0.32%
2021-01-05 0 3.120 3.110 3.120 3.050 3.120 7,018,000 21,675,040 3.0885 1.583 1.578 1.583 1.547 1.583 13,833,154 1.5669 0.65%
2021-01-04 0 3.100 3.090 3.100 3.070 3.130 4,746,000 14,684,160 3.0940 1.573 1.568 1.573 1.558 1.588 9,354,823 1.5697 -1.90%
2020-12-31 0 3.160 3.130 3.160 3.090 3.160 3,583,990 11,258,509 3.1413 1.603 1.588 1.603 1.568 1.603 7,064,390 1.5937 1.28%
2020-12-30 0 3.120 3.110 3.120 3.090 3.120 1,988,983 6,191,103 3.1127 1.583 1.578 1.583 1.568 1.583 3,920,477 1.5792 0.00%
2020-12-29 0 3.120 3.110 3.120 3.080 3.120 3,444,000 10,677,008 3.1002 1.583 1.578 1.583 1.563 1.583 6,788,456 1.5728 1.30%
2020-12-28 0 3.080 3.080 3.100 3.070 3.120 5,448,000 16,850,170 3.0929 1.563 1.563 1.573 1.558 1.583 10,738,533 1.5691 0.65%
2020-12-24 0 3.060 3.060 3.070 3.050 3.100 2,951,596 9,058,159 3.0689 1.552 1.552 1.558 1.547 1.573 5,817,880 1.5570 -0.33%
2020-12-23 0 3.070 3.060 3.070 3.040 3.070 3,574,693 10,938,099 3.0599 1.558 1.552 1.558 1.542 1.558 7,046,064 1.5524 0.00%
2020-12-22 0 3.070 3.060 3.070 3.040 3.090 3,948,795 12,096,895 3.0634 1.558 1.552 1.558 1.542 1.568 7,783,455 1.5542 -0.65%
2020-12-21 0 3.090 3.080 3.090 3.050 3.120 6,392,660 19,651,019 3.0740 1.568 1.563 1.568 1.547 1.583 12,600,549 1.5595 -1.28%
2020-12-18 0 3.130 3.110 3.130 3.100 3.180 5,730,233 17,908,657 3.1253 1.588 1.578 1.588 1.573 1.613 11,294,841 1.5856 0.00%
2020-12-17 0 3.130 3.130 3.150 3.100 3.150 1,898,406 5,945,245 3.1317 1.588 1.588 1.598 1.573 1.598 3,741,941 1.5888 -0.63%
2020-12-16 0 3.150 3.140 3.150 3.090 3.150 5,029,000 15,743,890 3.1306 1.598 1.593 1.598 1.568 1.598 9,912,643 1.5883 2.27%
2020-12-15 0 3.080 3.080 3.100 3.060 3.140 7,770,480 23,986,074 3.0868 1.563 1.563 1.573 1.552 1.593 15,316,365 1.5660 -1.28%
2020-12-14 0 3.120 3.120 3.130 3.110 3.200 4,796,000 15,068,310 3.1418 1.583 1.583 1.588 1.578 1.623 9,453,378 1.5940 -0.32%
2020-12-11 0 3.130 3.130 3.150 3.130 3.180 4,595,310 14,473,193 3.1496 1.588 1.588 1.598 1.588 1.613 9,057,799 1.5979 -0.63%
2020-12-10 0 3.150 3.150 3.170 3.150 3.190 2,501,000 7,910,700 3.1630 1.598 1.598 1.608 1.598 1.618 4,929,712 1.6047 -0.63%
2020-12-09 0 3.170 3.170 3.180 3.170 3.230 3,984,586 12,729,476 3.1947 1.608 1.608 1.613 1.608 1.639 7,854,003 1.6208 -1.25%
2020-12-08 0 3.210 3.200 3.210 3.170 3.230 4,346,285 13,883,996 3.1945 1.629 1.623 1.629 1.608 1.639 8,566,946 1.6206 -1.23%
2020-12-07 0 3.250 3.220 3.250 3.150 3.290 10,721,000 34,401,610 3.2088 1.649 1.634 1.649 1.598 1.669 21,132,124 1.6279 -0.91%
2020-12-04 0 3.280 3.260 3.280 3.260 3.350 6,258,000 20,563,785 3.2860 1.664 1.654 1.664 1.654 1.700 12,335,121 1.6671 -2.38%
2020-12-03 0 3.360 3.350 3.360 3.330 3.430 11,479,897 38,749,162 3.3754 1.705 1.700 1.705 1.689 1.740 22,627,983 1.7124 -1.47%
2020-12-02 0 3.410 3.400 3.410 3.370 3.430 3,621,000 12,326,940 3.4043 1.730 1.725 1.730 1.710 1.740 7,137,340 1.7271 0.29%
2020-12-01 0 3.400 3.390 3.400 3.270 3.420 8,873,390 30,044,289 3.3859 1.725 1.720 1.725 1.659 1.735 17,490,306 1.7178 2.41%
2020-11-30 0 3.320 3.310 3.320 3.250 3.470 25,202,737 84,335,821 3.3463 1.684 1.679 1.684 1.649 1.760 49,677,022 1.6977 -0.30%
2020-11-27 0 3.330 3.320 3.330 3.220 3.330 4,230,903 13,880,802 3.2808 1.689 1.684 1.689 1.634 1.689 8,339,517 1.6645 3.10%
2020-11-26 0 3.230 3.220 3.230 3.190 3.230 2,208,000 7,098,260 3.2148 1.639 1.634 1.639 1.618 1.639 4,352,181 1.6310 1.25%
2020-11-25 0 3.190 3.190 3.200 3.190 3.260 4,315,000 13,959,790 3.2352 1.618 1.618 1.623 1.618 1.654 8,505,281 1.6413 0.31%
2020-11-24 0 3.180 3.180 3.190 3.150 3.230 6,181,342 19,668,283 3.1819 1.613 1.613 1.618 1.598 1.639 12,184,020 1.6143 -1.24%
2020-11-23 0 3.220 3.210 3.220 3.160 3.220 5,973,912 19,058,683 3.1903 1.634 1.629 1.634 1.603 1.634 11,775,156 1.6186 0.62%
2020-11-20 0 3.200 3.190 3.200 3.180 3.240 5,106,622 16,298,522 3.1916 1.623 1.618 1.623 1.613 1.644 10,065,644 1.6192 -0.93%
2020-11-19 0 3.230 3.220 3.230 3.200 3.320 10,180,000 33,050,830 3.2466 1.639 1.634 1.639 1.623 1.684 20,065,761 1.6471 -2.42%
2020-11-18 0 3.310 3.290 3.310 3.270 3.340 7,997,140 26,348,772 3.2948 1.679 1.669 1.679 1.659 1.694 15,763,133 1.6715 -0.90%
2020-11-17 0 3.340 3.330 3.340 3.320 3.360 3,091,280 10,313,158 3.3362 1.694 1.689 1.694 1.684 1.705 6,093,211 1.6926 0.60%
2020-11-16 0 3.320 3.310 3.320 3.250 3.330 4,025,806 13,287,603 3.3006 1.684 1.679 1.684 1.649 1.689 7,935,251 1.6745 0.61%
2020-11-13 0 3.300 3.290 3.300 3.220 3.310 5,584,839 18,276,415 3.2725 1.674 1.669 1.674 1.634 1.679 11,008,256 1.6602 -2.08%
2020-11-12 0 3.370 3.360 3.370 3.140 3.380 11,885,000 39,281,520 3.3051 1.710 1.705 1.710 1.593 1.715 23,426,480 1.6768 -0.30%
2020-11-11 0 3.380 3.370 3.380 3.300 3.380 12,667,835 42,596,190 3.3625 1.715 1.710 1.715 1.674 1.715 24,969,523 1.7059 1.20%
2020-11-10 0 3.340 3.310 3.340 3.280 3.350 5,463,510 18,127,859 3.3180 1.694 1.679 1.694 1.664 1.700 10,769,104 1.6833 1.21%
2020-11-09 0 3.300 3.300 3.310 3.250 3.310 5,558,127 18,275,149 3.2880 1.674 1.674 1.679 1.649 1.679 10,955,604 1.6681 0.92%
2020-11-06 0 3.270 3.260 3.270 3.210 3.270 8,073,180 26,240,689 3.2504 1.659 1.654 1.659 1.629 1.659 15,913,015 1.6490 1.24%
2020-11-05 0 3.230 3.220 3.230 3.160 3.240 6,353,900 20,310,590 3.1966 1.639 1.634 1.639 1.603 1.644 12,524,149 1.6217 2.22%
2020-11-04 0 3.160 3.160 3.180 3.160 3.260 5,339,519 17,128,041 3.2078 1.603 1.603 1.613 1.603 1.654 10,524,706 1.6274 -2.47%
2020-11-03 0 3.240 3.230 3.240 3.170 3.270 7,676,183 24,783,263 3.2286 1.644 1.639 1.644 1.608 1.659 15,130,496 1.6380 3.18%
2020-11-02 0 3.140 3.140 3.150 3.100 3.170 4,698,772 14,787,988 3.1472 1.593 1.593 1.598 1.573 1.608 9,261,732 1.5967 1.62%
2020-10-30 0 3.090 3.070 3.090 3.060 3.120 7,617,623 23,529,679 3.0888 1.568 1.558 1.568 1.552 1.583 15,015,069 1.5671 0.00%
2020-10-29 0 3.090 3.080 3.090 3.060 3.100 3,398,266 10,501,861 3.0904 1.568 1.563 1.568 1.552 1.573 6,698,310 1.5678 -0.64%
2020-10-28 0 3.110 3.100 3.110 3.090 3.150 5,799,000 18,011,055 3.1059 1.578 1.573 1.578 1.568 1.598 11,430,388 1.5757 -1.58%
2020-10-27 0 3.160 3.150 3.160 3.130 3.210 8,083,183 25,509,630 3.1559 1.603 1.598 1.603 1.588 1.629 15,932,732 1.6011 -3.07%
2020-10-23 0 3.260 3.240 3.260 3.160 3.260 7,915,600 25,654,465 3.2410 1.654 1.644 1.654 1.603 1.654 15,602,410 1.6443 2.52%
2020-10-22 0 3.180 3.180 3.200 3.090 3.200 23,440,373 74,413,888 3.1746 1.613 1.613 1.623 1.568 1.623 46,203,233 1.6106 1.92%
2020-10-21 0 3.120 3.110 3.120 3.060 3.140 5,911,000 18,358,100 3.1058 1.583 1.578 1.583 1.552 1.593 11,651,150 1.5756 1.63%
2020-10-20 0 3.070 3.060 3.070 3.040 3.090 3,879,520 11,899,486 3.0673 1.558 1.552 1.558 1.542 1.568 7,646,908 1.5561 -0.65%
2020-10-19 0 3.090 3.090 3.100 3.080 3.180 9,417,000 29,462,135 3.1286 1.568 1.568 1.573 1.563 1.613 18,561,814 1.5872 -0.64%
2020-10-16 0 3.110 3.100 3.110 2.990 3.120 8,203,800 25,257,088 3.0787 1.578 1.573 1.578 1.517 1.583 16,170,480 1.5619 3.67%
2020-10-15 0 3.000 3.000 3.010 2.950 3.080 8,292,523 25,116,554 3.0288 1.522 1.522 1.527 1.497 1.563 16,345,362 1.5366 0.67%
2020-10-14 0 2.980 2.970 2.980 2.930 3.010 8,743,300 25,935,509 2.9663 1.512 1.507 1.512 1.486 1.527 17,233,886 1.5049 -0.33%
2020-10-12 0 2.990 2.980 2.990 2.880 2.990 14,658,000 43,378,585 2.9594 1.517 1.512 1.517 1.461 1.517 28,892,330 1.5014 3.82%
2020-10-09 0 2.880 2.870 2.880 2.850 2.980 17,347,215 50,107,505 2.8885 1.461 1.456 1.461 1.446 1.512 34,193,032 1.4654 -2.70%
2020-10-08 0 2.960 2.950 2.960 2.890 2.970 2,835,851 8,336,944 2.9398 1.502 1.497 1.502 1.466 1.507 5,589,735 1.4915 2.42%
2020-10-07 0 2.890 2.880 2.890 2.850 2.940 3,626,134 10,485,354 2.8916 1.466 1.461 1.466 1.446 1.492 7,147,459 1.4670 -0.69%
2020-10-06 0 2.910 2.900 2.910 2.820 2.930 6,341,000 18,243,145 2.8770 1.476 1.471 1.476 1.431 1.486 12,498,722 1.4596 4.68%
2020-10-05 0 2.780 2.780 2.790 2.770 2.880 8,211,323 23,061,559 2.8085 1.410 1.410 1.415 1.405 1.461 16,185,309 1.4248 -2.46%
2020-09-30 0 2.850 2.850 2.860 2.850 2.920 4,533,000 12,998,805 2.8676 1.446 1.446 1.451 1.446 1.481 8,934,980 1.4548 -0.70%
2020-09-29 0 2.870 2.870 2.880 2.870 2.960 3,292,000 9,574,815 2.9085 1.456 1.456 1.461 1.456 1.502 6,488,849 1.4756 -2.05%
2020-09-28 0 2.930 2.930 2.940 2.900 2.960 3,478,605 10,207,935 2.9345 1.486 1.486 1.492 1.471 1.502 6,856,666 1.4888 0.69%
2020-09-25 0 2.910 2.910 2.920 2.900 2.940 3,654,000 10,686,150 2.9245 1.476 1.476 1.481 1.471 1.492 7,202,386 1.4837 0.69%
2020-09-24 0 2.890 2.890 2.900 2.890 2.950 8,441,500 24,630,565 2.9178 1.466 1.466 1.471 1.466 1.497 16,639,010 1.4803 -1.37%
2020-09-23 0 2.930 2.930 2.940 2.910 3.010 10,530,682 31,062,828 2.9497 1.486 1.486 1.492 1.476 1.527 20,756,989 1.4965 -2.66%
2020-09-22 0 3.010 3.010 3.030 3.010 3.080 6,516,517 19,731,136 3.0279 1.527 1.527 1.537 1.527 1.563 12,844,683 1.5361 -1.31%
2020-09-21 0 3.050 3.050 3.060 3.030 3.150 7,154,644 22,031,997 3.0794 1.547 1.547 1.552 1.537 1.598 14,102,492 1.5623 -1.29%
2020-09-18 0 3.090 3.080 3.090 3.050 3.100 6,747,807 20,784,147 3.0801 1.568 1.563 1.568 1.547 1.573 13,300,578 1.5626 1.31%
2020-09-17 0 3.050 3.050 3.060 3.050 3.100 3,474,972 10,674,434 3.0718 1.547 1.547 1.552 1.547 1.573 6,849,505 1.5584 -0.65%
2020-09-16 0 3.070 3.070 3.080 3.060 3.110 2,918,076 8,987,817 3.0800 1.558 1.558 1.563 1.552 1.578 5,751,809 1.5626 0.00%
2020-09-15 0 3.070 3.070 3.080 3.070 3.140 7,351,000 22,789,070 3.1001 1.558 1.558 1.563 1.558 1.593 14,489,529 1.5728 -1.92%
2020-09-14 0 3.130 3.130 3.140 3.120 3.190 3,084,000 9,685,540 3.1406 1.588 1.588 1.593 1.583 1.618 6,078,861 1.5933 -0.63%
2020-09-11 0 3.150 3.150 3.180 3.150 3.180 2,569,602 8,126,534 3.1626 1.598 1.598 1.613 1.598 1.613 5,064,933 1.6045 -0.32%
2020-09-10 0 3.160 3.150 3.160 3.140 3.200 5,090,000 16,083,070 3.1597 1.603 1.598 1.603 1.593 1.623 10,032,880 1.6030 -0.32%
2020-09-09 0 3.170 3.170 3.180 3.160 3.220 4,086,461 13,021,535 3.1865 1.608 1.608 1.613 1.603 1.634 8,054,808 1.6166 -2.16%
2020-09-08 0 3.240 3.240 3.250 3.180 3.240 5,373,180 17,231,681 3.2070 1.644 1.644 1.649 1.613 1.644 10,591,055 1.6270 3.18%
2020-09-07 0 3.140 3.140 3.160 3.130 3.200 4,647,248 14,723,223 3.1682 1.593 1.593 1.603 1.588 1.623 9,160,173 1.6073 -1.57%
2020-09-04 0 3.190 3.190 3.200 3.150 3.200 4,953,472 15,718,891 3.1733 1.618 1.618 1.623 1.598 1.623 9,763,770 1.6099 -0.31%
2020-09-03 0 3.200 3.200 3.210 3.180 3.230 5,370,206 17,225,139 3.2075 1.623 1.623 1.629 1.613 1.639 10,585,193 1.6273 0.31%
2020-09-02 0 3.190 3.180 3.190 3.140 3.210 6,667,077 21,076,495 3.1613 1.618 1.613 1.618 1.593 1.629 13,141,451 1.6038 0.31%
2020-09-01 0 3.180 3.180 3.200 3.180 3.230 5,638,061 17,965,702 3.1865 1.613 1.613 1.623 1.613 1.639 11,113,161 1.6166 0.63%
2020-08-31 0 3.160 3.160 3.180 3.160 3.360 19,635,000 63,417,115 3.2298 1.603 1.603 1.613 1.603 1.705 38,702,476 1.6386 -4.24%
2020-08-28 0 3.300 3.300 3.320 3.300 3.350 6,005,000 19,962,775 3.3244 1.674 1.674 1.684 1.674 1.700 11,836,433 1.6866 -0.60%
2020-08-27 0 3.320 3.300 3.320 3.280 3.340 8,706,590 28,854,818 3.3141 1.684 1.674 1.684 1.664 1.694 17,161,528 1.6814 0.30%
2020-08-26 0 3.310 3.310 3.320 3.300 3.330 5,554,554 18,433,970 3.3187 1.679 1.679 1.684 1.674 1.689 10,948,561 1.6837 -0.60%
2020-08-25 0 3.330 3.330 3.340 3.330 3.370 3,663,000 12,240,205 3.3416 1.689 1.689 1.694 1.689 1.710 7,220,126 1.6953 -0.60%
2020-08-24 0 3.350 3.330 3.350 3.320 3.380 4,796,000 16,022,190 3.3407 1.700 1.689 1.700 1.684 1.715 9,453,378 1.6949 0.00%
2020-08-21 0 3.350 3.350 3.360 3.350 3.420 4,695,500 15,896,510 3.3855 1.700 1.700 1.705 1.700 1.735 9,255,283 1.7176 -1.47%
2020-08-20 0 3.400 3.390 3.400 3.330 3.420 9,839,189 33,170,431 3.3713 1.725 1.720 1.725 1.689 1.735 19,393,989 1.7103 0.89%
2020-08-19 0 3.370 3.370 3.380 3.330 3.420 9,788,750 33,177,940 3.3894 1.710 1.710 1.715 1.689 1.735 19,294,569 1.7195 -0.59%
2020-08-18 0 3.390 3.370 3.390 3.340 3.400 8,831,860 29,768,120 3.3705 1.720 1.710 1.720 1.694 1.725 17,408,447 1.7100 0.30%
2020-08-17 0 3.380 3.360 3.380 3.260 3.390 12,877,544 42,929,190 3.3336 1.715 1.705 1.715 1.654 1.720 25,382,880 1.6913 3.36%
2020-08-14 0 3.270 3.270 3.280 3.210 3.300 6,469,682 21,090,828 3.2599 1.659 1.659 1.664 1.629 1.674 12,752,366 1.6539 2.19%
2020-08-13 0 3.200 3.200 3.210 3.200 3.280 6,322,404 20,374,451 3.2226 1.623 1.623 1.629 1.623 1.664 12,462,067 1.6349 -1.54%
2020-08-12 0 3.250 3.250 3.260 3.210 3.280 6,456,000 20,994,479 3.2519 1.649 1.649 1.654 1.629 1.664 12,725,398 1.6498 0.93%
2020-08-11 0 3.220 3.220 3.230 3.180 3.270 8,163,263 26,477,143 3.2435 1.634 1.634 1.639 1.613 1.659 16,090,578 1.6455 0.94%
2020-08-10 0 3.190 3.190 3.200 3.150 3.210 4,752,000 15,154,060 3.1890 1.618 1.618 1.623 1.598 1.629 9,366,650 1.6179 0.63%
2020-08-07 0 3.170 3.160 3.170 3.130 3.190 5,957,700 18,825,252 3.1598 1.608 1.603 1.608 1.588 1.618 11,743,201 1.6031 0.00%
2020-08-06 0 3.170 3.170 3.180 3.150 3.200 6,706,002 21,276,051 3.1727 1.608 1.608 1.613 1.598 1.623 13,218,176 1.6096 0.63%
2020-08-05 0 3.150 3.150 3.160 3.140 3.200 6,930,440 21,936,243 3.1652 1.598 1.598 1.603 1.593 1.623 13,660,565 1.6058 -1.25%
2020-08-04 0 3.190 3.190 3.200 3.140 3.230 10,873,000 34,798,800 3.2005 1.618 1.618 1.623 1.593 1.639 21,431,730 1.6237 1.27%
2020-08-03 0 3.150 3.150 3.160 3.120 3.180 6,697,041 21,091,902 3.1494 1.598 1.598 1.603 1.583 1.613 13,200,513 1.5978 0.32%
2020-07-31 0 3.140 3.140 3.160 3.140 3.200 10,188,680 32,189,279 3.1593 1.593 1.593 1.603 1.593 1.623 20,082,870 1.6028 -0.63%
2020-07-30 0 3.160 3.160 3.180 3.160 3.230 6,730,786 21,487,227 3.1924 1.603 1.603 1.613 1.603 1.639 13,267,028 1.6196 -0.63%
2020-07-29 0 3.180 3.170 3.180 3.130 3.200 7,737,000 24,490,730 3.1654 1.613 1.608 1.613 1.588 1.623 15,250,372 1.6059 0.63%
2020-07-28 0 3.160 3.160 3.170 3.150 3.190 5,004,628 15,838,256 3.1647 1.603 1.603 1.608 1.598 1.618 9,864,604 1.6056 0.96%
2020-07-27 0 3.130 3.130 3.140 3.110 3.180 8,729,627 27,410,983 3.1400 1.588 1.588 1.593 1.578 1.613 17,206,936 1.5930 -0.32%
2020-07-24 0 3.140 3.130 3.140 3.120 3.230 10,579,000 33,510,125 3.1676 1.593 1.588 1.593 1.583 1.639 20,852,228 1.6070 -2.79%
2020-07-23 0 3.230 3.220 3.230 3.190 3.270 7,016,000 22,550,355 3.2141 1.639 1.634 1.639 1.618 1.659 13,829,212 1.6306 -0.31%
2020-07-22 0 3.240 3.240 3.250 3.240 3.310 6,852,640 22,449,057 3.2760 1.644 1.644 1.649 1.644 1.679 13,507,213 1.6620 -0.61%
2020-07-21 0 3.260 3.260 3.270 3.240 3.310 8,894,000 29,033,380 3.2644 1.654 1.654 1.659 1.644 1.679 17,530,931 1.6561 -0.61%
2020-07-20 0 3.280 3.270 3.280 3.200 3.300 8,537,526 27,836,370 3.2605 1.664 1.659 1.664 1.623 1.674 16,828,286 1.6541 3.14%
2020-07-17 0 3.180 3.180 3.190 3.180 3.260 6,801,000 21,837,245 3.2109 1.613 1.613 1.618 1.613 1.654 13,405,426 1.6290 -0.62%
2020-07-16 0 3.200 3.190 3.200 3.190 3.280 10,578,000 34,110,470 3.2247 1.623 1.618 1.623 1.618 1.664 20,850,257 1.6360 -0.62%
2020-07-15 0 3.220 3.220 3.230 3.210 3.320 11,062,000 35,962,647 3.2510 1.634 1.634 1.639 1.629 1.684 21,804,267 1.6493 -1.23%
2020-07-14 0 3.260 3.260 3.270 3.250 3.350 14,333,404 47,275,185 3.2983 1.654 1.654 1.659 1.649 1.700 28,252,520 1.6733 -2.40%
2020-07-13 0 3.340 3.340 3.350 3.320 3.400 11,116,667 37,199,622 3.3463 1.694 1.694 1.700 1.684 1.725 21,912,021 1.6977 -0.60%
2020-07-10 0 3.360 3.350 3.360 3.330 3.430 13,769,000 46,505,250 3.3775 1.705 1.700 1.705 1.689 1.740 27,140,025 1.7135 -2.04%
2020-07-09 0 3.430 3.430 3.440 3.410 3.540 15,682,796 54,034,798 3.4455 1.740 1.740 1.745 1.730 1.796 30,912,301 1.7480 -2.28%
2020-07-08 0 3.510 3.500 3.510 3.470 3.550 14,637,000 51,293,793 3.5044 1.781 1.776 1.781 1.760 1.801 28,850,937 1.7779 0.29%
2020-07-07 0 3.500 3.490 3.500 3.450 3.790 31,813,617 114,413,257 3.5964 1.776 1.771 1.776 1.750 1.923 62,707,703 1.8245 -2.51%
2020-07-06 0 3.590 3.580 3.590 3.270 3.600 29,517,000 102,249,195 3.4641 1.821 1.816 1.821 1.659 1.826 58,180,850 1.7574 10.12%
2020-07-03 0 3.260 3.260 3.270 3.190 3.270 7,985,156 25,900,042 3.2435 1.654 1.654 1.659 1.618 1.659 15,739,512 1.6455 2.52%
2020-07-02 0 3.180 3.160 3.180 3.070 3.180 13,957,000 43,805,270 3.1386 1.613 1.603 1.613 1.558 1.613 27,510,591 1.5923 4.26%
2020-06-30 0 3.050 3.050 3.060 3.030 3.120 11,869,140 36,335,438 3.0613 1.547 1.547 1.552 1.537 1.583 23,395,218 1.5531 -1.61%
2020-06-29 0 3.100 3.100 3.110 3.100 3.150 5,893,195 18,388,155 3.1202 1.573 1.573 1.578 1.573 1.598 11,616,055 1.5830 -1.27%
2020-06-26 0 3.140 3.130 3.140 3.110 3.160 2,462,000 7,720,976 3.1361 1.593 1.588 1.593 1.578 1.603 4,852,839 1.5910 0.96%
2020-06-24 0 3.110 3.110 3.120 3.110 3.160 3,394,304 10,641,199 3.1350 1.578 1.578 1.583 1.578 1.603 6,690,500 1.5905 -0.64%
2020-06-23 0 3.130 3.120 3.130 3.080 3.140 3,257,735 10,161,637 3.1192 1.588 1.583 1.588 1.563 1.593 6,421,309 1.5825 -0.32%
2020-06-22 0 3.140 3.130 3.140 3.110 3.150 4,300,702 13,452,195 3.1279 1.593 1.588 1.593 1.578 1.598 8,477,098 1.5869 -0.32%
2020-06-19 0 3.150 3.140 3.150 3.090 3.170 29,727,502 93,472,431 3.1443 1.598 1.593 1.598 1.568 1.608 58,595,770 1.5952 1.29%
2020-06-18 0 3.110 3.110 3.120 3.100 3.160 11,843,880 36,913,711 3.1167 1.578 1.578 1.583 1.573 1.603 23,345,428 1.5812 -1.58%
2020-06-17 0 3.160 3.160 3.170 3.120 3.180 7,791,273 24,552,950 3.1513 1.603 1.603 1.608 1.583 1.613 15,357,350 1.5988 0.96%
2020-06-16 0 3.130 3.120 3.130 3.090 3.140 5,326,000 16,618,282 3.1202 1.588 1.583 1.588 1.568 1.593 10,498,059 1.5830 1.29%
2020-06-15 0 3.090 3.080 3.090 3.040 3.100 10,548,000 32,412,330 3.0728 1.568 1.563 1.568 1.542 1.573 20,791,124 1.5590 1.98%
2020-06-12 0 3.030 3.030 3.040 3.010 3.060 14,807,238 44,892,813 3.0318 1.537 1.537 1.542 1.527 1.552 29,186,492 1.5381 -1.94%
2020-06-11 0 3.090 3.080 3.090 3.060 3.170 10,218,449 31,721,901 3.1044 1.568 1.563 1.568 1.552 1.608 20,141,547 1.5749 -2.22%
2020-06-10 0 3.160 3.160 3.170 3.130 3.190 7,267,000 22,935,380 3.1561 1.603 1.603 1.608 1.588 1.618 14,323,957 1.6012 0.32%
2020-06-09 0 3.150 3.140 3.150 3.050 3.160 10,982,511 34,386,609 3.1310 1.598 1.593 1.598 1.547 1.603 21,647,587 1.5885 0.96%
2020-06-08 0 3.120 3.120 3.130 3.100 3.140 6,710,000 20,913,152 3.1167 1.583 1.583 1.588 1.573 1.593 13,226,056 1.5812 0.65%
2020-06-05 0 3.100 3.090 3.100 3.030 3.110 12,631,991 38,812,139 3.0725 1.573 1.568 1.573 1.537 1.578 24,898,871 1.5588 1.31%
2020-06-04 0 3.060 3.050 3.060 3.040 3.090 5,469,801 16,721,332 3.0570 1.552 1.547 1.552 1.542 1.568 10,781,505 1.5509 0.00%
2020-06-03 0 3.060 3.050 3.060 3.050 3.110 7,433,000 22,880,290 3.0782 1.552 1.547 1.552 1.547 1.578 14,651,159 1.5617 0.00%
2020-06-02 0 3.060 3.050 3.060 2.500 3.070 11,445,000 34,495,400 3.0140 1.552 1.547 1.552 1.268 1.558 22,559,197 1.5291 0.33%
2020-06-01 0 3.050 3.050 3.060 2.980 3.080 18,458,417 55,540,499 3.0090 1.547 1.547 1.552 1.512 1.563 36,383,318 1.5265 2.69%
2020-05-29 0 2.970 2.970 2.980 2.940 3.000 24,241,517 72,353,419 2.9847 1.507 1.507 1.512 1.492 1.522 47,782,365 1.5142 0.00%
2020-05-28 0 2.970 2.960 2.970 2.930 3.080 16,427,042 49,426,170 3.0088 1.507 1.502 1.507 1.486 1.563 32,379,282 1.5265 -1.66%
2020-05-27 0 3.020 3.000 3.020 2.950 3.030 13,371,584 40,117,229 3.0002 1.532 1.522 1.532 1.497 1.537 26,356,680 1.5221 3.47%
2020-05-26 0 3.170 3.170 3.180 3.170 3.250 29,977,000 96,139,735 3.2071 1.481 1.481 1.485 1.481 1.518 64,173,958 1.4981 -0.94%
2020-05-25 0 3.200 3.190 3.200 3.180 3.240 17,349,017 55,551,843 3.2020 1.495 1.490 1.495 1.485 1.513 37,140,311 1.4957 0.00%
2020-05-22 0 3.200 3.200 3.220 3.200 3.310 15,198,544 49,257,339 3.2409 1.495 1.495 1.504 1.495 1.546 32,536,636 1.5139 -3.03%
2020-05-21 0 3.300 3.290 3.300 3.290 3.330 5,633,000 18,620,592 3.3056 1.541 1.537 1.541 1.537 1.556 12,058,975 1.5441 -0.30%
2020-05-20 0 3.310 3.310 3.320 3.290 3.320 8,344,577 27,616,055 3.3095 1.546 1.546 1.551 1.537 1.551 17,863,847 1.5459 0.61%
2020-05-19 0 3.290 3.290 3.300 3.260 3.320 8,331,000 27,509,190 3.3020 1.537 1.537 1.541 1.523 1.551 17,834,781 1.5424 1.23%
2020-05-18 0 3.250 3.240 3.250 3.210 3.300 4,354,153 14,190,167 3.2590 1.518 1.513 1.518 1.499 1.541 9,321,254 1.5223 0.93%
2020-05-15 0 3.220 3.220 3.230 3.190 3.250 9,211,592 29,637,829 3.2174 1.504 1.504 1.509 1.490 1.518 19,719,929 1.5029 0.31%
2020-05-14 0 3.210 3.210 3.220 3.200 3.260 8,379,500 27,039,522 3.2269 1.499 1.499 1.504 1.495 1.523 17,938,609 1.5073 -1.53%
2020-05-13 0 3.260 3.250 3.260 3.240 3.290 11,417,000 37,244,647 3.2622 1.523 1.518 1.523 1.513 1.537 24,441,208 1.5238 -0.31%
2020-05-12 0 3.270 3.270 3.280 3.260 3.320 6,947,228 22,897,601 3.2959 1.527 1.527 1.532 1.523 1.551 14,872,439 1.5396 -1.21%
2020-05-11 0 3.310 3.310 3.320 3.310 3.390 8,025,542 26,789,502 3.3380 1.546 1.546 1.551 1.546 1.584 17,180,865 1.5593 -0.60%
2020-05-08 0 3.330 3.330 3.350 3.270 3.360 8,818,000 29,341,480 3.3275 1.556 1.556 1.565 1.527 1.570 18,877,338 1.5543 2.15%
2020-05-07 0 3.260 3.260 3.270 3.250 3.290 6,858,163 22,454,538 3.2741 1.523 1.523 1.527 1.518 1.537 14,681,772 1.5294 -0.31%
2020-05-06 0 3.270 3.270 3.280 3.250 3.300 8,531,500 28,004,985 3.2825 1.527 1.527 1.532 1.518 1.541 18,264,006 1.5333 0.62%
2020-05-05 0 3.250 3.250 3.260 3.210 3.260 1,604,775 5,196,108 3.2379 1.518 1.518 1.523 1.499 1.523 3,435,459 1.5125 0.62%
2020-05-04 0 3.230 3.220 3.230 3.200 3.320 6,212,131 20,104,697 3.2364 1.509 1.504 1.509 1.495 1.551 13,298,764 1.5118 -4.72%
2020-04-29 0 3.390 3.390 3.410 3.300 3.430 7,410,856 25,138,836 3.3922 1.584 1.584 1.593 1.541 1.602 15,864,962 1.5846 1.50%
2020-04-28 0 3.340 3.340 3.350 3.220 3.360 7,827,600 25,951,401 3.3154 1.560 1.560 1.565 1.504 1.570 16,757,116 1.5487 2.77%
2020-04-27 0 3.250 3.250 3.260 3.130 3.270 16,475,877 53,123,178 3.2243 1.518 1.518 1.523 1.462 1.527 35,271,116 1.5061 4.50%
2020-04-24 0 3.110 3.110 3.120 3.100 3.130 9,939,607 30,957,281 3.1145 1.453 1.453 1.457 1.448 1.462 21,278,444 1.4549 0.65%
2020-04-23 0 3.090 3.090 3.100 3.090 3.150 10,825,713 33,677,383 3.1109 1.443 1.443 1.448 1.443 1.471 23,175,396 1.4532 -1.28%
2020-04-22 0 3.130 3.120 3.130 3.080 3.150 9,908,754 30,902,962 3.1188 1.462 1.457 1.462 1.439 1.471 21,212,395 1.4568 0.64%
2020-04-21 0 3.110 3.100 3.110 3.100 3.170 10,936,348 34,227,887 3.1297 1.453 1.448 1.453 1.448 1.481 23,412,241 1.4620 -1.58%
2020-04-20 0 3.160 3.160 3.170 3.150 3.200 15,383,000 48,700,145 3.1658 1.476 1.476 1.481 1.471 1.495 32,931,514 1.4788 -0.32%
2020-04-17 0 3.170 3.170 3.180 3.130 3.200 16,728,965 53,055,287 3.1715 1.481 1.481 1.485 1.462 1.495 35,812,920 1.4815 1.60%
2020-04-16 0 3.120 3.120 3.140 3.090 3.150 11,660,000 36,425,875 3.1240 1.457 1.457 1.467 1.443 1.471 24,961,415 1.4593 -1.58%
2020-04-15 0 3.170 3.160 3.170 3.150 3.190 9,012,228 28,580,387 3.1713 1.481 1.476 1.481 1.471 1.490 19,293,136 1.4814 0.32%
2020-04-14 0 3.160 3.160 3.170 3.130 3.190 21,790,269 68,899,671 3.1619 1.476 1.476 1.481 1.462 1.490 46,648,024 1.4770 -0.32%
2020-04-09 0 3.170 3.160 3.170 3.140 3.180 7,239,857 22,874,928 3.1596 1.481 1.476 1.481 1.467 1.485 15,498,892 1.4759 0.96%
2020-04-08 0 3.140 3.140 3.150 3.110 3.170 8,549,000 26,890,445 3.1454 1.467 1.467 1.471 1.453 1.481 18,301,470 1.4693 0.00%
2020-04-07 0 3.140 3.140 3.150 3.110 3.160 16,360,000 51,378,700 3.1405 1.467 1.467 1.471 1.453 1.476 35,023,049 1.4670 2.95%
2020-04-06 0 3.050 3.040 3.050 2.980 3.070 7,347,293 22,228,749 3.0254 1.425 1.420 1.425 1.392 1.434 15,728,888 1.4132 1.67%
2020-04-03 0 3.000 3.000 3.010 3.000 3.050 5,585,984 16,831,452 3.0132 1.401 1.401 1.406 1.401 1.425 11,958,325 1.4075 -1.96%
2020-04-02 0 3.060 3.050 3.060 3.020 3.100 8,139,984 24,820,077 3.0492 1.429 1.425 1.429 1.411 1.448 17,425,860 1.4243 -1.92%
2020-04-01 0 3.120 3.120 3.130 3.110 3.190 13,655,377 43,016,875 3.1502 1.457 1.457 1.462 1.453 1.490 29,233,065 1.4715 -1.89%
2020-03-31 0 3.180 3.170 3.180 3.130 3.190 12,654,183 40,083,246 3.1676 1.485 1.481 1.485 1.462 1.490 27,089,736 1.4796 1.60%
2020-03-30 0 3.130 3.130 3.140 3.100 3.180 13,324,250 41,916,567 3.1459 1.462 1.462 1.467 1.448 1.485 28,524,197 1.4695 -0.63%
2020-03-27 0 3.150 3.150 3.170 3.150 3.290 15,741,000 50,645,783 3.2174 1.471 1.471 1.481 1.471 1.537 33,697,911 1.5029 -1.87%
2020-03-26 0 3.210 3.210 3.220 3.100 3.240 12,498,290 39,896,093 3.1921 1.499 1.499 1.504 1.448 1.513 26,756,004 1.4911 2.56%
2020-03-25 0 3.130 3.130 3.140 3.060 3.170 13,804,010 43,283,182 3.1356 1.462 1.462 1.467 1.429 1.481 29,551,255 1.4647 2.96%
2020-03-24 0 3.040 3.040 3.060 2.920 3.100 18,143,132 54,994,573 3.0312 1.420 1.420 1.429 1.364 1.448 38,840,331 1.4159 4.47%
2020-03-23 0 2.910 2.900 2.910 2.850 2.950 12,962,066 37,717,333 2.9098 1.359 1.355 1.359 1.331 1.378 27,748,843 1.3592 -1.69%
2020-03-20 0 2.960 2.960 2.980 2.870 2.990 23,955,354 70,416,301 2.9395 1.383 1.383 1.392 1.341 1.397 51,282,980 1.3731 3.86%
2020-03-19 0 2.850 2.850 2.860 2.770 2.950 32,122,000 91,616,950 2.8522 1.331 1.331 1.336 1.294 1.378 68,765,917 1.3323 -3.06%
2020-03-18 0 2.940 2.940 2.950 2.930 3.150 25,057,358 76,450,775 3.0510 1.373 1.373 1.378 1.369 1.471 53,642,120 1.4252 -4.55%
2020-03-17 0 3.080 3.080 3.100 3.040 3.150 15,042,021 46,400,184 3.0847 1.439 1.439 1.448 1.420 1.471 32,201,555 1.4409 -0.32%
2020-03-16 0 3.090 3.080 3.090 3.080 3.250 12,656,000 39,857,724 3.1493 1.443 1.439 1.443 1.439 1.518 27,093,626 1.4711 -4.33%
2020-03-13 0 3.230 3.230 3.250 2.940 3.270 32,949,490 103,352,217 3.1367 1.509 1.509 1.518 1.373 1.527 70,537,385 1.4652 -1.22%
2020-03-12 0 3.270 3.270 3.280 3.250 3.310 16,898,142 55,415,574 3.2794 1.527 1.527 1.532 1.518 1.546 36,175,089 1.5319 -1.80%
2020-03-11 0 3.330 3.330 3.340 3.330 3.400 9,735,008 32,687,858 3.3578 1.556 1.556 1.560 1.556 1.588 20,840,444 1.5685 -0.89%
2020-03-10 0 3.360 3.360 3.380 3.320 3.420 15,272,808 51,434,910 3.3677 1.570 1.570 1.579 1.551 1.598 32,695,618 1.5731 0.90%
2020-03-09 0 3.330 3.320 3.330 3.330 3.510 26,605,121 90,349,694 3.3960 1.556 1.551 1.556 1.556 1.640 56,955,530 1.5863 -5.93%
2020-03-06 0 3.540 3.540 3.550 3.540 3.590 9,447,552 33,568,364 3.5531 1.654 1.654 1.658 1.654 1.677 20,225,066 1.6597 -1.94%
2020-03-05 0 3.610 3.610 3.620 3.550 3.620 17,972,437 64,447,690 3.5859 1.686 1.686 1.691 1.658 1.691 38,474,911 1.6751 2.27%
2020-03-04 0 3.530 3.530 3.540 3.520 3.570 10,014,400 35,444,950 3.5394 1.649 1.649 1.654 1.644 1.668 21,438,559 1.6533 -0.28%
2020-03-03 0 3.540 3.540 3.550 3.530 3.580 9,345,342 33,141,790 3.5463 1.654 1.654 1.658 1.649 1.672 20,006,258 1.6566 0.00%
2020-03-02 0 3.540 3.530 3.540 3.520 3.580 7,375,970 26,194,447 3.5513 1.654 1.649 1.654 1.644 1.672 15,790,279 1.6589 0.57%
2020-02-28 0 3.520 3.510 3.520 3.500 3.600 18,079,463 63,939,045 3.5366 1.644 1.640 1.644 1.635 1.682 38,704,030 1.6520 -2.76%
2020-02-27 0 3.620 3.620 3.630 3.570 3.650 8,495,000 30,618,510 3.6043 1.691 1.691 1.696 1.668 1.705 18,185,868 1.6836 0.84%
2020-02-26 0 3.590 3.590 3.600 3.530 3.620 40,319,059 143,611,527 3.5619 1.677 1.677 1.682 1.649 1.691 86,313,961 1.6638 0.56%
2020-02-25 0 3.570 3.560 3.570 3.560 3.620 9,552,000 34,195,798 3.5800 1.668 1.663 1.668 1.663 1.691 20,448,666 1.6723 -1.11%
2020-02-24 0 3.610 3.610 3.620 3.600 3.660 24,956,889 90,438,241 3.6238 1.686 1.686 1.691 1.682 1.710 53,427,039 1.6927 -1.37%
2020-02-21 0 3.660 3.650 3.660 3.650 3.700 11,573,885 42,486,667 3.6709 1.710 1.705 1.710 1.705 1.728 24,777,063 1.7148 -0.27%
2020-02-20 0 3.670 3.670 3.680 3.650 3.700 10,283,595 37,787,976 3.6746 1.714 1.714 1.719 1.705 1.728 22,014,845 1.7165 0.00%
2020-02-19 0 3.670 3.670 3.680 3.660 3.700 4,885,000 17,980,417 3.6807 1.714 1.714 1.719 1.710 1.728 10,457,677 1.7194 0.00%
2020-02-18 0 3.670 3.670 3.680 3.660 3.720 5,383,000 19,847,735 3.6871 1.714 1.714 1.719 1.710 1.738 11,523,782 1.7223 -1.08%
2020-02-17 0 3.710 3.710 3.720 3.650 3.720 8,704,000 32,197,872 3.6992 1.733 1.733 1.738 1.705 1.738 18,633,290 1.7280 0.82%
2020-02-14 0 3.680 3.680 3.690 3.660 3.710 4,919,000 18,113,048 3.6823 1.719 1.719 1.724 1.710 1.733 10,530,463 1.7201 0.55%
2020-02-13 0 3.660 3.650 3.660 3.650 3.700 6,863,000 25,189,381 3.6703 1.710 1.705 1.710 1.705 1.728 14,692,126 1.7145 -0.54%
2020-02-12 0 3.680 3.670 3.680 3.650 3.700 6,766,641 24,917,543 3.6824 1.719 1.714 1.719 1.705 1.728 14,485,844 1.7201 0.27%
2020-02-11 0 3.670 3.670 3.680 3.640 3.710 6,130,000 22,546,864 3.6781 1.714 1.714 1.719 1.700 1.733 13,122,940 1.7181 1.10%
2020-02-10 0 3.630 3.620 3.630 3.590 3.650 8,869,000 32,148,091 3.6248 1.696 1.691 1.696 1.677 1.705 18,986,517 1.6932 -0.82%
2020-02-07 0 3.660 3.660 3.670 3.650 3.730 8,165,872 29,988,029 3.6724 1.710 1.710 1.714 1.705 1.742 17,481,280 1.7154 -1.35%
2020-02-06 0 3.710 3.700 3.710 3.610 3.710 15,737,350 57,813,969 3.6737 1.733 1.728 1.733 1.686 1.733 33,690,097 1.7161 2.20%
2020-02-05 0 3.630 3.620 3.630 3.590 3.670 17,331,000 63,039,613 3.6374 1.696 1.691 1.696 1.677 1.714 37,101,740 1.6991 0.83%
2020-02-04 0 3.600 3.600 3.620 3.560 3.650 13,235,762 47,882,538 3.6177 1.682 1.682 1.691 1.663 1.705 28,334,764 1.6899 1.12%
2020-02-03 0 3.560 3.550 3.560 3.520 3.600 12,277,879 43,836,680 3.5704 1.663 1.658 1.663 1.644 1.682 26,284,154 1.6678 -0.56%
2020-01-31 0 3.580 3.580 3.590 3.570 3.670 10,020,000 36,121,035 3.6049 1.672 1.672 1.677 1.668 1.714 21,450,547 1.6839 -1.10%
2020-01-30 0 3.620 3.610 3.620 3.600 3.730 10,708,621 39,270,704 3.6672 1.691 1.686 1.691 1.682 1.742 22,924,729 1.7130 -2.95%
2020-01-29 0 3.730 3.720 3.730 3.700 3.760 9,883,413 36,874,928 3.7310 1.742 1.738 1.742 1.728 1.756 21,158,146 1.7428 -3.12%
2020-01-24 0 3.850 3.850 3.870 3.820 3.870 2,592,000 9,956,490 3.8412 1.798 1.798 1.808 1.784 1.808 5,548,884 1.7943 -0.52%
2020-01-23 0 3.870 3.860 3.870 3.860 3.920 4,309,000 16,724,600 3.8813 1.808 1.803 1.808 1.803 1.831 9,224,592 1.8130 -2.27%
2020-01-22 0 3.960 3.960 3.970 3.880 3.970 2,007,000 7,876,540 3.9245 1.850 1.850 1.854 1.812 1.854 4,296,532 1.8332 1.54%
2020-01-21 0 3.900 3.900 3.910 3.890 4.020 21,007,000 82,682,030 3.9359 1.822 1.822 1.826 1.817 1.878 44,971,222 1.8386 -2.99%
2020-01-20 0 4.020 4.010 4.020 4.010 4.050 3,959,442 15,939,460 4.0257 1.878 1.873 1.878 1.873 1.892 8,476,267 1.8805 -0.50%
2020-01-17 0 4.040 4.030 4.040 4.000 4.040 12,385,240 49,828,536 4.0232 1.887 1.882 1.887 1.868 1.887 26,513,990 1.8793 1.00%
2020-01-16 0 4.000 3.990 4.000 3.990 4.020 7,073,147 28,291,119 3.9998 1.868 1.864 1.868 1.864 1.878 15,142,003 1.8684 -0.25%
2020-01-15 0 4.010 4.000 4.010 4.000 4.040 7,608,994 30,571,548 4.0178 1.873 1.868 1.873 1.868 1.887 16,289,130 1.8768 -0.74%
2020-01-14 0 4.040 4.040 4.050 3.990 4.050 7,847,000 31,616,346 4.0291 1.887 1.887 1.892 1.864 1.892 16,798,647 1.8821 0.25%
2020-01-13 0 4.030 4.020 4.030 4.000 4.040 3,922,433 15,768,523 4.0201 1.882 1.878 1.882 1.868 1.887 8,397,039 1.8779 0.50%
2020-01-10 0 4.010 4.000 4.010 3.950 4.040 9,736,000 38,900,115 3.9955 1.873 1.868 1.873 1.845 1.887 20,842,568 1.8664 1.01%
2020-01-09 0 3.970 3.960 3.970 3.960 4.010 6,716,955 26,731,386 3.9797 1.854 1.850 1.854 1.850 1.873 14,379,477 1.8590 0.25%
2020-01-08 0 3.960 3.960 3.970 3.950 4.010 14,615,563 58,113,886 3.9762 1.850 1.850 1.854 1.845 1.873 31,288,605 1.8573 -1.74%
2020-01-07 0 4.030 4.020 4.030 4.000 4.040 8,217,000 33,048,510 4.0220 1.882 1.878 1.882 1.868 1.887 17,590,733 1.8787 0.50%
2020-01-06 0 4.010 4.000 4.010 3.980 4.040 7,788,622 31,243,236 4.0114 1.873 1.868 1.873 1.859 1.887 16,673,673 1.8738 -0.74%
2020-01-03 0 4.040 4.030 4.040 4.020 4.070 5,375,000 21,727,460 4.0423 1.887 1.882 1.887 1.878 1.901 11,506,656 1.8883 0.00%
2020-01-02 0 4.040 4.030 4.040 3.980 4.060 10,901,000 43,944,290 4.0312 1.887 1.882 1.887 1.859 1.897 23,336,569 1.8831 1.51%
2019-12-31 0 3.980 3.970 3.980 3.950 3.980 4,993,000 19,805,275 3.9666 1.859 1.854 1.859 1.845 1.859 10,688,881 1.8529 0.25%
2019-12-30 0 3.970 3.960 3.970 3.940 3.990 10,324,000 40,910,475 3.9627 1.854 1.850 1.854 1.840 1.864 22,101,342 1.8510 0.51%
2019-12-27 0 3.950 3.950 3.960 3.940 4.000 21,084,856 83,395,532 3.9552 1.845 1.845 1.850 1.840 1.868 45,137,895 1.8476 0.00%
2019-12-24 0 3.950 3.940 3.950 3.940 3.990 2,442,000 9,651,010 3.9521 1.845 1.840 1.845 1.840 1.864 5,227,768 1.8461 -0.50%
2019-12-23 0 3.970 3.960 3.970 3.950 4.010 4,245,374 16,881,126 3.9764 1.854 1.850 1.854 1.845 1.873 9,088,383 1.8574 -0.25%
2019-12-20 0 3.980 3.980 4.000 3.980 4.020 9,364,700 37,400,052 3.9937 1.859 1.859 1.868 1.859 1.878 20,047,699 1.8656 -1.24%
2019-12-19 0 4.030 4.020 4.030 4.000 4.040 4,711,862 18,956,001 4.0230 1.882 1.878 1.882 1.868 1.887 10,087,028 1.8792 -0.49%
2019-12-18 0 4.050 4.040 4.050 4.010 4.050 6,267,000 25,282,466 4.0342 1.892 1.887 1.892 1.873 1.892 13,416,226 1.8845 0.25%
2019-12-17 0 4.040 4.030 4.040 3.940 4.040 12,829,397 51,449,932 4.0103 1.887 1.882 1.887 1.840 1.887 27,464,829 1.8733 2.02%
2019-12-16 0 3.960 3.960 3.970 3.960 4.000 7,146,000 28,399,930 3.9742 1.850 1.850 1.854 1.850 1.868 15,297,965 1.8565 -0.25%
2019-12-13 0 3.970 3.970 3.980 3.930 3.990 10,389,000 41,170,129 3.9629 1.854 1.854 1.859 1.836 1.864 22,240,493 1.8511 1.53%
2019-12-12 0 3.910 3.910 3.920 3.900 3.970 17,305,887 67,742,104 3.9144 1.826 1.826 1.831 1.822 1.854 37,047,979 1.8285 -0.51%
2019-12-11 0 3.930 3.920 3.930 3.840 3.950 10,526,000 41,070,620 3.9018 1.836 1.831 1.836 1.794 1.845 22,533,779 1.8226 2.61%
2019-12-10 0 3.830 3.830 3.850 3.820 3.880 4,321,000 16,648,403 3.8529 1.789 1.789 1.798 1.784 1.812 9,250,281 1.7998 -0.52%
2019-12-09 0 3.850 3.840 3.850 3.830 3.890 4,000,837 15,407,430 3.8511 1.798 1.794 1.798 1.789 1.817 8,564,885 1.7989 -0.52%
2019-12-06 0 3.870 3.850 3.870 3.820 3.880 6,256,411 24,101,091 3.8522 1.808 1.798 1.808 1.784 1.812 13,393,557 1.7995 1.04%
2019-12-05 0 3.830 3.830 3.840 3.820 3.860 6,495,531 24,933,758 3.8386 1.789 1.789 1.794 1.784 1.803 13,905,459 1.7931 0.52%
2019-12-04 0 3.810 3.810 3.820 3.810 3.870 8,014,686 30,714,303 3.8323 1.780 1.780 1.784 1.780 1.808 17,157,625 1.7901 -1.55%
2019-12-03 0 3.870 3.870 3.880 3.810 3.880 6,596,210 25,440,373 3.8568 1.808 1.808 1.812 1.780 1.812 14,120,990 1.8016 0.00%
2019-12-02 0 3.870 3.860 3.870 3.850 3.920 8,988,261 34,843,959 3.8766 1.808 1.803 1.808 1.798 1.831 19,241,828 1.8108 -0.51%
2019-11-29 0 3.890 3.880 3.890 3.880 3.950 8,602,000 33,596,669 3.9057 1.817 1.812 1.817 1.812 1.845 18,414,931 1.8244 -1.77%
2019-11-28 0 3.960 3.960 3.970 3.920 4.000 4,311,259 17,070,194 3.9594 1.850 1.850 1.854 1.831 1.868 9,229,428 1.8495 0.51%
2019-11-27 0 3.940 3.940 3.950 3.930 3.990 7,118,405 28,209,054 3.9628 1.840 1.840 1.845 1.836 1.864 15,238,891 1.8511 -0.76%
2019-11-26 0 3.970 3.960 3.970 3.950 3.990 17,154,199 68,079,110 3.9687 1.854 1.850 1.854 1.845 1.864 36,723,249 1.8538 0.51%
2019-11-25 0 3.950 3.950 3.960 3.950 4.030 10,180,000 40,424,932 3.9710 1.845 1.845 1.850 1.845 1.882 21,793,071 1.8549 0.51%
2019-11-22 0 3.930 3.930 3.940 3.930 3.970 3,661,000 14,443,710 3.9453 1.836 1.836 1.840 1.836 1.854 7,837,371 1.8429 -0.25%
2019-11-21 0 3.940 3.940 3.950 3.930 4.020 7,949,125 31,458,912 3.9575 1.840 1.840 1.845 1.836 1.878 17,017,274 1.8486 -2.23%
2019-11-20 0 4.030 4.030 4.040 4.020 4.080 4,135,000 16,698,675 4.0384 1.882 1.882 1.887 1.878 1.906 8,852,097 1.8864 -0.98%
2019-11-19 0 4.070 4.060 4.070 4.040 4.090 4,500,085 18,281,733 4.0625 1.901 1.897 1.901 1.887 1.911 9,633,661 1.8977 0.49%
2019-11-18 0 4.050 4.040 4.050 4.030 4.080 4,466,000 18,052,250 4.0422 1.892 1.887 1.892 1.882 1.906 9,560,693 1.8882 0.75%
2019-11-15 0 4.020 4.010 4.020 4.000 4.040 3,509,000 14,092,152 4.0160 1.878 1.873 1.878 1.868 1.887 7,511,973 1.8760 0.50%
2019-11-14 0 4.000 4.000 4.010 3.990 4.060 7,574,058 30,388,678 4.0122 1.868 1.868 1.873 1.864 1.897 16,214,340 1.8742 -0.99%
2019-11-13 0 4.040 4.030 4.040 4.020 4.090 9,175,000 37,100,477 4.0436 1.887 1.882 1.887 1.878 1.911 19,641,594 1.8889 -1.22%
2019-11-12 0 4.090 4.080 4.090 4.070 4.130 5,163,500 21,096,220 4.0856 1.911 1.906 1.911 1.901 1.929 11,053,882 1.9085 -0.24%
2019-11-11 0 4.100 4.100 4.110 4.080 4.230 8,420,383 34,762,879 4.1284 1.915 1.915 1.920 1.906 1.976 18,026,130 1.9285 -3.07%
2019-11-08 0 4.230 4.210 4.230 4.200 4.260 3,960,000 16,741,647 4.2277 1.976 1.967 1.976 1.962 1.990 8,477,462 1.9748 -0.47%
2019-11-07 0 4.250 4.240 4.250 4.190 4.250 7,922,210 33,479,473 4.2260 1.985 1.981 1.985 1.957 1.985 16,959,655 1.9741 0.95%
2019-11-06 0 4.210 4.210 4.220 4.210 4.250 6,899,307 29,154,260 4.2257 1.967 1.967 1.971 1.967 1.985 14,769,851 1.9739 -0.94%
2019-11-05 0 4.250 4.220 4.250 4.160 4.250 13,249,000 55,807,722 4.2122 1.985 1.971 1.985 1.943 1.985 28,363,104 1.9676 0.95%
2019-11-04 0 4.210 4.200 4.210 4.180 4.240 9,966,600 41,940,154 4.2081 1.967 1.962 1.967 1.953 1.981 21,336,230 1.9657 0.48%
2019-11-01 0 4.190 4.180 4.190 4.150 4.200 7,366,000 30,754,910 4.1753 1.957 1.953 1.957 1.939 1.962 15,768,935 1.9503 0.00%
2019-10-31 0 4.190 4.190 4.200 4.180 4.260 7,445,542 31,293,743 4.2030 1.957 1.957 1.962 1.953 1.990 15,939,217 1.9633 -0.24%
2019-10-30 0 4.200 4.190 4.200 4.140 4.320 9,412,000 39,731,899 4.2214 1.962 1.957 1.962 1.934 2.018 20,148,957 1.9719 -1.64%
2019-10-29 0 4.270 4.270 4.280 4.250 4.430 12,880,304 55,251,049 4.2896 1.995 1.995 1.999 1.985 2.069 27,573,810 2.0038 -2.29%
2019-10-28 0 4.370 4.370 4.380 4.340 4.430 6,027,000 26,332,780 4.3691 2.041 2.041 2.046 2.027 2.069 12,902,440 2.0409 0.46%
2019-10-25 0 4.350 4.340 4.350 4.340 4.420 4,357,000 18,967,490 4.3533 2.032 2.027 2.032 2.027 2.065 9,327,349 2.0335 -1.81%
2019-10-24 0 4.430 4.420 4.430 4.300 4.440 8,728,735 38,325,701 4.3908 2.069 2.065 2.069 2.009 2.074 18,686,242 2.0510 2.55%
2019-10-23 0 4.320 4.320 4.330 4.300 4.380 4,599,000 19,905,216 4.3282 2.018 2.018 2.023 2.009 2.046 9,845,416 2.0218 -1.37%
2019-10-22 0 4.380 4.370 4.380 4.300 4.410 11,282,423 49,302,337 4.3698 2.046 2.041 2.046 2.009 2.060 24,153,109 2.0412 1.86%
2019-10-21 0 4.300 4.290 4.300 4.260 4.340 6,641,000 28,524,684 4.2952 2.009 2.004 2.009 1.990 2.027 14,216,875 2.0064 0.47%
2019-10-18 0 4.280 4.270 4.280 4.270 4.330 6,991,188 29,992,532 4.2900 1.999 1.995 1.999 1.995 2.023 14,966,548 2.0040 -0.47%
2019-10-17 0 4.300 4.290 4.300 4.260 4.300 5,836,000 25,046,015 4.2916 2.009 2.004 2.009 1.990 2.009 12,493,552 2.0047 0.94%
2019-10-16 0 4.260 4.260 4.270 4.230 4.310 11,172,000 47,754,159 4.2745 1.990 1.990 1.995 1.976 2.013 23,916,718 1.9967 -0.47%
2019-10-15 0 4.280 4.270 4.280 4.230 4.300 6,989,000 29,858,185 4.2722 1.999 1.995 1.999 1.976 2.009 14,961,864 1.9956 -0.23%
2019-10-14 0 4.290 4.280 4.290 4.190 4.330 11,960,000 51,252,810 4.2854 2.004 1.999 2.004 1.957 2.023 25,603,647 2.0018 2.14%
2019-10-11 0 4.200 4.190 4.200 4.140 4.220 7,967,000 33,391,445 4.1912 1.962 1.957 1.962 1.934 1.971 17,055,540 1.9578 1.94%
2019-10-10 0 4.120 4.120 4.130 4.110 4.190 6,466,000 26,835,114 4.1502 1.925 1.925 1.929 1.920 1.957 13,842,239 1.9386 0.24%
2019-10-09 0 4.110 4.110 4.120 4.080 4.150 4,888,870 20,166,493 4.1250 1.920 1.920 1.925 1.906 1.939 10,465,962 1.9269 0.00%
2019-10-08 0 4.110 4.100 4.110 4.060 4.160 5,334,248 21,987,252 4.1219 1.920 1.915 1.920 1.897 1.943 11,419,415 1.9254 1.23%
2019-10-04 0 4.060 4.050 4.060 4.020 4.110 2,761,764 11,216,664 4.0614 1.897 1.892 1.897 1.878 1.920 5,912,310 1.8972 -0.25%
2019-10-03 0 4.070 4.070 4.080 4.050 4.110 2,278,828 9,297,208 4.0798 1.901 1.901 1.906 1.892 1.920 4,878,454 1.9058 -1.69%
2019-10-02 0 4.140 4.140 4.150 4.090 4.160 3,182,375 13,150,813 4.1324 1.934 1.934 1.939 1.911 1.943 6,812,743 1.9303 -0.72%
2019-09-30 0 4.170 4.170 4.190 4.110 4.260 4,798,000 20,122,970 4.1940 1.948 1.948 1.957 1.920 1.990 10,271,430 1.9591 0.72%
2019-09-27 0 4.140 4.140 4.150 4.070 4.170 4,934,989 20,418,364 4.1375 1.934 1.934 1.939 1.901 1.948 10,564,692 1.9327 1.22%
2019-09-26 0 4.090 4.090 4.100 4.070 4.120 6,509,743 26,631,827 4.0911 1.911 1.911 1.915 1.901 1.925 13,935,883 1.9110 0.49%
2019-09-25 0 4.070 4.070 4.080 4.060 4.110 7,269,139 29,621,510 4.0750 1.901 1.901 1.906 1.897 1.920 15,561,578 1.9035 -0.49%
2019-09-24 0 4.090 4.080 4.090 4.080 4.150 9,653,915 39,646,478 4.1068 1.911 1.906 1.911 1.906 1.939 20,666,842 1.9184 -0.97%
2019-09-23 0 4.130 4.120 4.130 4.090 4.210 5,636,460 23,302,996 4.1343 1.929 1.925 1.929 1.911 1.967 12,066,382 1.9312 -1.67%
2019-09-20 0 4.200 4.200 4.210 4.200 4.320 13,458,000 56,752,015 4.2170 1.962 1.962 1.967 1.962 2.018 28,810,526 1.9698 -0.47%
2019-09-19 0 4.220 4.210 4.220 4.210 4.260 4,655,458 19,671,400 4.2254 1.971 1.967 1.971 1.967 1.990 9,966,280 1.9738 0.24%
2019-09-18 0 4.210 4.210 4.220 4.200 4.240 4,914,554 20,734,925 4.2191 1.967 1.967 1.971 1.962 1.981 10,520,945 1.9708 0.00%
2019-09-17 0 4.210 4.200 4.210 4.180 4.290 5,454,554 23,003,086 4.2172 1.967 1.962 1.967 1.953 2.004 11,676,963 1.9700 -1.64%
2019-09-16 0 4.280 4.270 4.280 4.260 4.330 10,593,800 45,390,648 4.2846 1.999 1.995 1.999 1.990 2.023 22,678,923 2.0014 -1.83%
2019-09-13 0 4.360 4.350 4.360 4.340 4.420 5,416,000 23,677,615 4.3718 2.037 2.032 2.037 2.027 2.065 11,594,428 2.0422 1.16%
2019-09-12 0 4.310 4.300 4.310 4.270 4.350 1,784,845 7,679,706 4.3027 2.013 2.009 2.013 1.995 2.032 3,820,948 2.0099 0.00%
2019-09-11 0 4.310 4.300 4.310 4.160 4.330 9,076,000 38,880,200 4.2838 2.013 2.009 2.013 1.943 2.023 19,429,658 2.0011 2.86%
2019-09-10 0 4.190 4.180 4.190 4.110 4.200 6,181,000 25,715,833 4.1605 1.957 1.953 1.957 1.920 1.962 13,232,119 1.9434 0.96%
2019-09-09 0 4.150 4.150 4.160 4.140 4.240 9,765,000 40,786,140 4.1768 1.939 1.939 1.943 1.934 1.981 20,904,650 1.9511 0.24%
2019-09-06 0 4.140 4.130 4.140 4.080 4.160 7,393,865 30,585,206 4.1366 1.934 1.929 1.934 1.906 1.943 15,828,588 1.9323 0.98%
2019-09-05 0 4.100 4.090 4.100 3.990 4.100 12,536,170 50,872,946 4.0581 1.915 1.911 1.915 1.864 1.915 26,837,097 1.8956 2.76%
2019-09-04 0 3.990 3.990 4.000 3.860 4.040 13,100,734 51,857,500 3.9584 1.864 1.864 1.868 1.803 1.887 28,045,700 1.8490 3.91%
2019-09-03 0 3.840 3.840 3.850 3.750 3.870 8,921,000 34,093,730 3.8217 1.794 1.794 1.798 1.752 1.808 19,097,838 1.7852 0.26%
2019-09-02 0 3.830 3.820 3.830 3.780 3.840 4,226,000 16,131,624 3.8172 1.789 1.784 1.789 1.766 1.794 9,046,908 1.7831 1.06%
2019-08-30 0 3.790 3.790 3.800 3.750 3.810 8,756,076 33,110,288 3.7814 1.770 1.770 1.775 1.752 1.780 18,744,773 1.7664 1.34%
2019-08-29 0 3.740 3.740 3.750 3.710 3.770 6,889,000 25,767,025 3.7403 1.747 1.747 1.752 1.733 1.761 14,747,787 1.7472 0.00%
2019-08-28 0 3.740 3.740 3.760 3.740 3.810 5,608,948 21,095,970 3.7611 1.747 1.747 1.756 1.747 1.780 12,007,486 1.7569 -0.53%
2019-08-27 0 3.760 3.750 3.760 3.740 3.840 14,018,790 52,991,737 3.7801 1.756 1.752 1.756 1.747 1.794 30,011,050 1.7657 -0.79%
2019-08-26 0 3.790 3.790 3.800 3.780 3.870 7,773,000 29,560,105 3.8029 1.770 1.770 1.775 1.766 1.808 16,640,230 1.7764 -2.82%
2019-08-23 0 3.900 3.900 3.920 3.870 3.970 5,740,641 22,518,798 3.9227 1.822 1.822 1.831 1.808 1.854 12,289,410 1.8324 -1.02%
2019-08-22 0 3.940 3.940 3.950 3.930 3.990 4,530,620 17,908,696 3.9528 1.840 1.840 1.845 1.836 1.864 9,699,030 1.8464 -0.51%
2019-08-21 0 3.960 3.950 3.960 3.940 3.980 5,306,767 21,013,367 3.9597 1.850 1.845 1.850 1.840 1.859 11,360,585 1.8497 0.76%
2019-08-20 0 3.930 3.920 3.930 3.930 4.000 6,008,747 23,774,214 3.9566 1.836 1.831 1.836 1.836 1.868 12,863,365 1.8482 -1.01%
2019-08-19 0 3.970 3.960 3.970 3.930 4.000 6,720,000 26,689,985 3.9717 1.854 1.850 1.854 1.836 1.868 14,385,996 1.8553 0.76%
2019-08-16 0 3.940 3.940 3.950 3.840 3.990 8,752,503 34,507,811 3.9426 1.840 1.840 1.845 1.794 1.864 18,737,124 1.8417 1.29%
2019-08-15 0 3.890 3.880 3.890 3.810 3.920 5,432,000 21,139,440 3.8916 1.817 1.812 1.817 1.780 1.831 11,628,680 1.8179 0.00%
2019-08-14 0 3.890 3.890 3.900 3.850 3.940 6,563,000 25,587,059 3.8987 1.817 1.817 1.822 1.798 1.840 14,049,894 1.8212 1.57%
2019-08-13 0 3.830 3.830 3.840 3.820 3.900 10,023,068 38,491,119 3.8403 1.789 1.789 1.794 1.784 1.822 21,457,115 1.7939 -1.54%
2019-08-12 0 3.890 3.890 3.900 3.830 3.920 11,664,000 45,106,000 3.8671 1.817 1.817 1.822 1.789 1.831 24,969,979 1.8064 4.29%
2019-08-09 0 3.730 3.730 3.740 3.720 3.820 3,850,000 14,427,143 3.7473 1.742 1.742 1.747 1.738 1.784 8,241,977 1.7504 -1.06%
2019-08-08 0 3.770 3.770 3.780 3.750 3.810 6,763,347 25,541,981 3.7765 1.761 1.761 1.766 1.752 1.780 14,478,792 1.7641 0.80%
2019-08-07 0 3.740 3.740 3.760 3.720 3.800 8,865,000 33,180,030 3.7428 1.747 1.747 1.756 1.738 1.775 18,977,954 1.7483 -0.53%
2019-08-06 0 3.760 3.760 3.770 3.700 3.850 10,114,000 37,980,640 3.7553 1.756 1.756 1.761 1.728 1.798 21,651,780 1.7542 -2.84%
2019-08-05 0 3.870 3.860 3.870 3.870 3.990 11,564,000 45,142,005 3.9037 1.808 1.803 1.808 1.808 1.864 24,755,901 1.8235 -3.73%
2019-08-02 0 4.020 4.010 4.020 3.990 4.080 7,279,000 29,244,650 4.0177 1.878 1.873 1.878 1.864 1.906 15,582,688 1.8767 -1.71%
2019-08-01 0 4.090 4.090 4.100 4.070 4.120 3,674,000 15,048,990 4.0961 1.911 1.911 1.915 1.901 1.925 7,865,201 1.9134 -0.73%
2019-07-31 0 4.120 4.120 4.130 4.090 4.170 3,884,000 16,045,825 4.1313 1.925 1.925 1.929 1.911 1.948 8,314,763 1.9298 -0.48%
2019-07-30 0 4.140 4.140 4.150 4.130 4.190 3,311,000 13,773,042 4.1598 1.934 1.934 1.939 1.929 1.957 7,088,100 1.9431 -0.24%
2019-07-29 0 4.150 4.150 4.160 4.140 4.210 3,335,858 13,876,883 4.1599 1.939 1.939 1.943 1.934 1.967 7,141,315 1.9432 -1.89%
2019-07-26 0 4.230 4.230 4.240 4.140 4.250 6,925,208 29,234,228 4.2214 1.976 1.976 1.981 1.934 1.985 14,825,300 1.9719 1.44%
2019-07-25 0 4.170 4.160 4.170 4.130 4.180 3,710,205 15,447,087 4.1634 1.948 1.943 1.948 1.929 1.953 7,942,707 1.9448 0.97%
2019-07-24 0 4.130 4.130 4.140 4.120 4.190 3,297,000 13,696,460 4.1542 1.929 1.929 1.934 1.925 1.957 7,058,129 1.9405 -0.24%
2019-07-23 0 4.140 4.140 4.150 4.130 4.170 3,529,000 14,656,115 4.1531 1.934 1.934 1.939 1.929 1.948 7,554,789 1.9400 0.24%
2019-07-22 0 4.130 4.130 4.140 4.130 4.190 4,411,772 18,299,649 4.1479 1.929 1.929 1.934 1.929 1.957 9,444,603 1.9376 -1.43%
2019-07-19 0 4.190 4.180 4.190 4.170 4.210 3,255,000 13,619,115 4.1841 1.957 1.953 1.957 1.948 1.967 6,968,217 1.9545 1.45%
2019-07-18 0 4.130 4.130 4.140 4.120 4.160 3,419,460 14,151,446 4.1385 1.929 1.929 1.934 1.925 1.943 7,320,288 1.9332 -0.48%
2019-07-17 0 4.150 4.140 4.150 4.140 4.160 2,446,000 10,152,044 4.1505 1.939 1.934 1.939 1.934 1.943 5,236,331 1.9388 0.24%
2019-07-16 0 4.140 4.140 4.150 4.120 4.190 5,749,000 23,812,625 4.1420 1.934 1.934 1.939 1.925 1.957 12,307,305 1.9348 -0.72%
2019-07-15 0 4.170 4.160 4.170 4.120 4.190 3,146,000 13,088,580 4.1604 1.948 1.943 1.948 1.925 1.957 6,734,872 1.9434 -0.24%
2019-07-12 0 4.180 4.180 4.190 4.140 4.190 3,674,000 15,325,858 4.1714 1.953 1.953 1.957 1.934 1.957 7,865,201 1.9486 0.72%
2019-07-11 0 4.150 4.150 4.160 4.140 4.190 2,112,482 8,784,305 4.1583 1.939 1.939 1.943 1.934 1.957 4,522,345 1.9424 0.73%
2019-07-10 0 4.120 4.120 4.130 4.110 4.150 3,113,000 12,849,160 4.1276 1.925 1.925 1.929 1.920 1.939 6,664,227 1.9281 0.24%
2019-07-09 0 4.110 4.110 4.120 4.100 4.170 3,036,752 12,543,534 4.1306 1.920 1.920 1.925 1.915 1.948 6,500,997 1.9295 -1.20%
2019-07-08 0 4.160 4.160 4.170 4.140 4.220 3,228,000 13,464,425 4.1711 1.943 1.943 1.948 1.934 1.971 6,910,416 1.9484 -1.42%
2019-07-05 0 4.220 4.220 4.230 4.190 4.290 3,606,000 15,246,355 4.2281 1.971 1.971 1.976 1.957 2.004 7,719,628 1.9750 -1.17%
2019-07-04 0 4.270 4.260 4.270 4.250 4.310 2,128,000 9,106,961 4.2796 1.995 1.990 1.995 1.985 2.013 4,555,565 1.9991 -0.70%
2019-07-03 0 4.300 4.280 4.300 4.260 4.310 4,287,411 18,370,538 4.2848 2.009 1.999 2.009 1.990 2.013 9,178,375 2.0015 0.00%
2019-07-02 0 4.300 4.280 4.300 4.250 4.330 7,019,409 30,110,310 4.2896 2.009 1.999 2.009 1.985 2.023 15,026,963 2.0038 1.18%
2019-06-28 0 4.250 4.240 4.250 4.190 4.250 3,919,862 16,535,658 4.2184 1.985 1.981 1.985 1.957 1.985 8,391,535 1.9705 1.43%
2019-06-27 0 4.190 4.180 4.190 4.160 4.210 4,002,547 16,743,659 4.1833 1.957 1.953 1.957 1.943 1.967 8,568,545 1.9541 0.72%
2019-06-26 0 4.160 4.160 4.170 4.080 4.170 5,999,650 24,777,431 4.1298 1.943 1.943 1.948 1.906 1.948 12,843,890 1.9291 0.97%
2019-06-25 0 4.120 4.110 4.120 4.070 4.240 7,443,906 30,725,070 4.1275 1.925 1.920 1.925 1.901 1.981 15,935,714 1.9281 -1.20%
2019-06-24 0 4.170 4.160 4.170 4.150 4.230 5,461,022 22,849,122 4.1840 1.948 1.943 1.948 1.939 1.976 11,690,810 1.9545 -0.48%
2019-06-21 0 4.190 4.190 4.200 4.160 4.250 23,892,000 100,189,170 4.1934 1.957 1.957 1.962 1.943 1.985 51,147,353 1.9588 0.00%
2019-06-20 0 4.190 4.190 4.200 4.090 4.220 6,028,000 25,164,087 4.1745 1.957 1.957 1.962 1.911 1.971 12,904,581 1.9500 1.70%
2019-06-19 0 4.120 4.110 4.120 4.070 4.130 6,343,401 26,091,833 4.1132 1.925 1.920 1.925 1.901 1.929 13,579,783 1.9214 1.73%
2019-06-18 0 4.050 4.030 4.050 3.980 4.050 4,135,609 16,609,854 4.0163 1.892 1.882 1.892 1.859 1.892 8,853,401 1.8761 1.50%
2019-06-17 0 3.990 3.990 4.000 3.980 4.070 7,121,817 28,592,880 4.0148 1.864 1.864 1.868 1.859 1.901 15,246,195 1.8754 -0.99%
2019-06-14 0 4.030 4.010 4.030 4.000 4.050 4,563,425 18,346,999 4.0204 1.882 1.873 1.882 1.868 1.892 9,769,258 1.8780 -0.25%
2019-06-13 0 4.040 4.040 4.050 4.000 4.060 3,957,000 15,927,569 4.0252 1.887 1.887 1.892 1.868 1.897 8,471,040 1.8802 0.25%
2019-06-12 0 4.030 4.030 4.040 4.010 4.100 4,495,000 18,195,305 4.0479 1.882 1.882 1.887 1.873 1.915 9,622,776 1.8909 -1.23%
2019-06-11 0 4.080 4.080 4.090 4.040 4.130 7,837,763 32,037,343 4.0876 1.906 1.906 1.911 1.887 1.929 16,778,873 1.9094 0.49%
2019-06-10 0 4.060 4.060 4.070 4.010 4.090 5,200,850 21,116,394 4.0602 1.897 1.897 1.901 1.873 1.911 11,133,840 1.8966 1.50%
2019-06-06 0 4.000 4.000 4.010 4.000 4.040 2,655,000 10,669,395 4.0186 1.868 1.868 1.873 1.868 1.887 5,683,753 1.8772 -0.74%
2019-06-05 0 4.030 4.030 4.040 3.990 4.050 4,193,052 16,845,842 4.0176 1.882 1.882 1.887 1.864 1.892 8,976,373 1.8767 1.00%
2019-06-04 0 3.990 3.990 4.010 3.990 4.040 7,507,190 30,141,743 4.0150 1.864 1.864 1.873 1.864 1.887 16,071,191 1.8755 -0.99%
2019-06-03 0 4.030 4.030 4.040 4.000 4.060 8,242,950 33,206,807 4.0285 1.882 1.882 1.887 1.868 1.897 17,646,286 1.8818 0.50%
2019-05-31 0 4.010 4.010 4.020 3.990 4.080 12,529,292 50,635,848 4.0414 1.873 1.873 1.878 1.864 1.906 26,822,372 1.8878 -0.74%
2019-05-30 0 4.040 4.030 4.040 3.990 4.090 6,465,162 26,090,971 4.0356 1.887 1.882 1.887 1.864 1.911 13,840,445 1.8851 0.75%
2019-05-29 0 4.010 4.010 4.030 3.940 4.080 19,351,793 78,028,526 4.0321 1.873 1.873 1.882 1.840 1.906 41,427,800 1.8835 0.75%
2019-05-28 0 3.980 3.980 4.000 3.960 4.050 22,658,761 90,300,609 3.9852 1.859 1.859 1.868 1.850 1.892 48,507,268 1.8616 -0.75%
2019-05-27 0 4.010 4.010 4.030 3.910 4.030 5,566,600 22,197,345 3.9876 1.873 1.873 1.882 1.826 1.882 11,916,828 1.8627 -0.25%
2019-05-24 0 4.020 4.020 4.030 4.010 4.070 2,748,000 11,081,330 4.0325 1.878 1.878 1.882 1.873 1.901 5,882,845 1.8837 -0.25%
2019-05-23 0 4.030 4.030 4.050 4.020 4.090 4,869,539 19,678,084 4.0411 1.882 1.882 1.892 1.878 1.911 10,424,579 1.8877 -0.74%
2019-05-22 0 4.060 4.060 4.080 4.050 4.110 3,592,000 14,666,270 4.0830 1.897 1.897 1.906 1.892 1.920 7,689,657 1.9073 0.00%
2019-05-21 0 4.060 4.060 4.070 4.040 4.150 6,697,000 27,339,200 4.0823 1.897 1.897 1.901 1.887 1.939 14,336,758 1.9069 1.00%
2019-05-20 0 4.020 4.020 4.030 4.020 4.080 3,830,449 15,453,311 4.0343 1.878 1.878 1.882 1.878 1.906 8,200,123 1.8845 -0.50%
2019-05-17 0 4.040 4.040 4.060 4.030 4.100 6,355,000 25,760,955 4.0537 1.887 1.887 1.897 1.882 1.915 13,604,614 1.8935 -0.25%
2019-05-16 0 4.050 4.050 4.070 4.010 4.110 8,404,036 34,065,647 4.0535 1.892 1.892 1.901 1.873 1.920 17,991,135 1.8935 -0.74%
2019-05-15 0 4.080 4.080 4.090 4.060 4.120 6,248,692 25,584,889 4.0944 1.906 1.906 1.911 1.897 1.925 13,377,032 1.9126 0.49%
2019-05-14 0 4.060 4.060 4.080 3.980 4.100 30,709,610 123,988,691 4.0375 1.897 1.897 1.906 1.859 1.915 65,742,310 1.8860 -2.17%
2019-05-10 0 4.150 4.150 4.170 4.120 4.250 12,446,786 52,036,825 4.1807 1.939 1.939 1.948 1.925 1.985 26,645,746 1.9529 -0.24%
2019-05-09 0 4.160 4.160 4.170 4.160 4.300 14,667,357 61,530,220 4.1950 1.943 1.943 1.948 1.943 2.009 31,399,485 1.9596 -2.12%
2019-05-08 0 4.250 4.250 4.270 4.250 4.390 40,832,987 175,405,164 4.2957 1.985 1.985 1.995 1.985 2.051 87,414,164 2.0066 -3.41%
2019-05-07 0 4.400 4.380 4.400 4.330 4.460 11,692,000 51,290,695 4.3868 2.055 2.046 2.055 2.023 2.083 25,029,920 2.0492 -0.68%
2019-05-06 0 4.430 4.420 4.430 4.360 4.550 17,788,326 78,546,204 4.4156 2.069 2.065 2.069 2.037 2.125 38,080,771 2.0626 -4.11%
2019-05-03 0 4.620 4.610 4.620 4.490 4.640 4,859,000 22,280,080 4.5853 2.158 2.153 2.158 2.097 2.167 10,402,017 2.1419 1.99%
2019-05-02 0 4.530 4.520 4.530 4.470 4.560 4,056,600 18,371,257 4.5287 2.116 2.111 2.116 2.088 2.130 8,684,261 2.1155 -1.09%
2019-04-30 0 4.580 4.560 4.580 4.530 4.690 9,385,184 42,947,878 4.5761 2.139 2.130 2.139 2.116 2.191 20,091,550 2.1376 -1.43%
2019-04-29 0 4.880 4.860 4.880 4.700 4.890 9,321,105 44,951,447 4.8225 2.170 2.162 2.170 2.090 2.175 20,957,051 2.1449 3.39%
2019-04-26 0 4.720 4.710 4.720 4.680 4.770 3,794,751 17,919,439 4.7222 2.099 2.095 2.099 2.082 2.122 8,531,906 2.1003 0.21%
2019-04-25 0 4.710 4.700 4.710 4.660 4.790 8,293,667 39,175,813 4.7236 2.095 2.090 2.095 2.073 2.130 18,647,017 2.1009 0.00%
2019-04-24 0 4.710 4.700 4.710 4.680 4.790 5,820,000 27,480,290 4.7217 2.095 2.090 2.095 2.082 2.130 13,085,362 2.1001 -0.84%
2019-04-23 0 4.750 4.740 4.750 4.710 4.790 6,472,845 30,738,960 4.7489 2.113 2.108 2.113 2.095 2.130 14,553,182 2.1122 -1.45%
2019-04-18 0 4.820 4.800 4.820 4.780 4.840 5,002,956 24,034,136 4.8040 2.144 2.135 2.144 2.126 2.153 11,248,366 2.1367 0.42%
2019-04-17 0 4.800 4.800 4.810 4.780 4.840 8,576,000 41,251,675 4.8101 2.135 2.135 2.139 2.126 2.153 19,281,798 2.1394 -0.41%
2019-04-16 0 4.820 4.810 4.820 4.680 4.830 6,103,995 29,213,556 4.7860 2.144 2.139 2.144 2.082 2.148 13,723,881 2.1287 2.34%
2019-04-15 0 4.710 4.700 4.710 4.670 4.830 10,273,000 48,857,895 4.7560 2.095 2.090 2.095 2.077 2.148 23,097,238 2.1153 0.43%
2019-04-12 0 4.690 4.690 4.700 4.660 4.750 9,008,000 42,255,930 4.6909 2.086 2.086 2.090 2.073 2.113 20,253,083 2.0864 -0.85%
2019-04-11 0 4.730 4.730 4.740 4.730 4.870 7,871,081 37,592,590 4.7760 2.104 2.104 2.108 2.104 2.166 17,696,898 2.1242 -1.87%
2019-04-10 0 4.820 4.810 4.820 4.760 4.850 13,719,497 66,070,868 4.8158 2.144 2.139 2.144 2.117 2.157 30,846,149 2.1419 0.21%
2019-04-09 0 4.810 4.800 4.810 4.720 4.820 10,649,000 50,847,975 4.7749 2.139 2.135 2.139 2.099 2.144 23,942,615 2.1237 1.05%
2019-04-08 0 4.760 4.750 4.760 4.710 4.840 15,071,887 71,844,808 4.7668 2.117 2.113 2.117 2.095 2.153 33,886,787 2.1201 0.00%
2019-04-04 0 4.760 4.760 4.770 4.720 4.800 6,868,000 32,749,265 4.7684 2.117 2.117 2.122 2.099 2.135 15,441,627 2.1208 0.21%
2019-04-03 0 4.750 4.740 4.750 4.710 4.790 8,306,000 39,413,308 4.7452 2.113 2.108 2.113 2.095 2.130 18,674,745 2.1105 0.42%
2019-04-02 0 4.730 4.720 4.730 4.660 4.750 8,734,447 41,150,149 4.7112 2.104 2.099 2.104 2.073 2.113 19,638,042 2.0954 1.94%
2019-04-01 0 4.640 4.640 4.650 4.550 4.700 22,815,416 105,886,019 4.6410 2.064 2.064 2.068 2.024 2.090 51,296,904 2.0642 2.43%
2019-03-29 0 4.530 4.530 4.540 4.530 4.640 25,641,426 117,179,791 4.5699 2.015 2.015 2.019 2.015 2.064 57,650,747 2.0326 -0.88%
2019-03-28 0 4.570 4.570 4.580 4.550 4.650 15,667,517 71,945,961 4.5920 2.033 2.033 2.037 2.024 2.068 35,225,968 2.0424 -1.72%
2019-03-27 0 4.650 4.650 4.660 4.600 4.880 30,926,873 145,138,555 4.6930 2.068 2.068 2.073 2.046 2.170 69,534,250 2.0873 -5.10%
2019-03-26 0 4.900 4.890 4.900 4.870 4.980 6,177,276 30,244,166 4.8960 2.179 2.175 2.179 2.166 2.215 13,888,642 2.1776 -1.61%
2019-03-25 0 4.980 4.980 4.990 4.870 4.990 12,215,000 60,213,320 4.9295 2.215 2.215 2.219 2.166 2.219 27,463,522 2.1925 -0.40%
2019-03-22 0 5.000 4.990 5.000 4.950 5.150 10,492,920 52,618,712 5.0147 2.224 2.219 2.224 2.202 2.291 23,591,694 2.2304 -1.57%
2019-03-21 0 5.080 5.070 5.080 5.080 5.190 6,444,522 33,015,594 5.1230 2.259 2.255 2.259 2.259 2.308 14,489,502 2.2786 -1.17%
2019-03-20 0 5.140 5.130 5.140 5.090 5.230 6,546,561 33,684,949 5.1454 2.286 2.282 2.286 2.264 2.326 14,718,921 2.2885 -0.58%
2019-03-19 0 5.170 5.160 5.170 5.030 5.210 12,766,393 65,723,070 5.1481 2.299 2.295 2.299 2.237 2.317 28,703,243 2.2897 1.37%
2019-03-18 0 5.100 5.090 5.100 4.950 5.100 6,122,924 30,823,080 5.0340 2.268 2.264 2.268 2.202 2.268 13,766,440 2.2390 3.03%
2019-03-15 0 4.950 4.950 4.960 4.810 5.000 14,760,621 73,097,676 4.9522 2.202 2.202 2.206 2.139 2.224 33,186,954 2.2026 2.27%
2019-03-14 0 4.840 4.830 4.840 4.820 4.880 4,729,334 22,862,530 4.8342 2.153 2.148 2.153 2.144 2.170 10,633,170 2.1501 -0.62%
2019-03-13 0 4.870 4.870 4.880 4.860 4.920 5,117,779 24,945,842 4.8743 2.166 2.166 2.170 2.162 2.188 11,506,528 2.1680 -0.61%
2019-03-12 0 4.900 4.890 4.900 4.880 4.940 5,778,868 28,344,811 4.9049 2.179 2.175 2.179 2.170 2.197 12,992,883 2.1816 0.82%
2019-03-11 0 4.860 4.860 4.870 4.810 4.890 8,253,115 39,966,960 4.8427 2.162 2.162 2.166 2.139 2.175 18,555,842 2.1539 0.21%
2019-03-08 0 4.850 4.840 4.850 4.850 4.940 11,116,262 54,225,440 4.8780 2.157 2.153 2.157 2.157 2.197 24,993,181 2.1696 -2.61%
2019-03-07 0 4.980 4.970 4.980 4.960 5.160 14,068,190 70,631,263 5.0206 2.215 2.211 2.215 2.206 2.295 31,630,131 2.2330 -3.30%
2019-03-06 0 5.150 5.140 5.150 5.080 5.180 8,930,471 45,859,190 5.1351 2.291 2.286 2.291 2.259 2.304 20,078,771 2.2840 0.78%
2019-03-05 0 5.110 5.100 5.110 5.030 5.120 7,909,795 40,223,069 5.0852 2.273 2.268 2.273 2.237 2.277 17,783,940 2.2618 -0.39%
2019-03-04 0 5.130 5.130 5.150 5.030 5.230 16,157,000 83,391,380 5.1613 2.282 2.282 2.291 2.237 2.326 36,326,494 2.2956 2.19%
2019-03-01 0 5.020 5.020 5.030 4.880 5.080 10,662,086 53,124,807 4.9826 2.233 2.233 2.237 2.170 2.259 23,972,037 2.2161 2.24%
2019-02-28 0 4.910 4.900 4.910 4.870 4.980 10,715,561 52,665,289 4.9148 2.184 2.179 2.184 2.166 2.215 24,092,267 2.1860 -0.41%
2019-02-27 0 4.930 4.920 4.930 4.860 5.030 12,441,600 61,522,824 4.9449 2.193 2.188 2.193 2.162 2.237 27,972,997 2.1994 0.61%
2019-02-26 0 4.900 4.900 4.910 4.880 4.990 10,452,400 51,427,545 4.9202 2.179 2.179 2.184 2.170 2.219 23,500,591 2.1884 -1.01%
2019-02-25 0 4.950 4.950 4.960 4.730 4.960 21,289,000 102,569,685 4.8180 2.202 2.202 2.206 2.104 2.206 47,864,996 2.1429 5.32%
2019-02-22 0 4.700 4.690 4.700 4.600 4.700 15,304,891 71,123,887 4.6471 2.090 2.086 2.090 2.046 2.090 34,410,660 2.0669 0.64%
2019-02-21 0 4.670 4.660 4.670 4.620 4.690 15,520,800 72,334,592 4.6605 2.077 2.073 2.077 2.055 2.086 34,896,098 2.0729 0.43%
2019-02-20 0 4.650 4.650 4.660 4.610 4.700 10,850,008 50,478,903 4.6524 2.068 2.068 2.073 2.050 2.090 24,394,551 2.0693 0.87%
2019-02-19 0 4.610 4.600 4.610 4.600 4.670 11,823,426 54,812,463 4.6359 2.050 2.046 2.050 2.046 2.077 26,583,129 2.0619 0.44%
2019-02-18 0 4.590 4.590 4.600 4.510 4.630 11,001,235 50,474,479 4.5881 2.042 2.042 2.046 2.006 2.059 24,734,561 2.0406 2.23%
2019-02-15 0 4.490 4.490 4.500 4.480 4.600 9,376,512 42,426,824 4.5248 1.997 1.997 2.001 1.993 2.046 21,081,625 2.0125 -1.54%
2019-02-14 0 4.560 4.560 4.580 4.540 4.590 5,580,994 25,477,822 4.5651 2.028 2.028 2.037 2.019 2.042 12,547,994 2.0304 0.44%
2019-02-13 0 4.540 4.540 4.550 4.480 4.560 17,703,885 80,106,600 4.5248 2.019 2.019 2.024 1.993 2.028 39,804,424 2.0125 0.89%
2019-02-12 0 4.500 4.500 4.510 4.440 4.540 12,526,885 56,332,117 4.4969 2.001 2.001 2.006 1.975 2.019 28,164,747 2.0001 0.00%
2019-02-11 0 4.500 4.500 4.510 4.430 4.510 7,482,548 33,499,693 4.4770 2.001 2.001 2.006 1.970 2.006 16,823,342 1.9913 0.22%
2019-02-08 0 4.490 4.490 4.500 4.430 4.510 6,626,774 29,678,980 4.4786 1.997 1.997 2.001 1.970 2.006 14,899,268 1.9920 -0.22%
2019-02-04 0 4.500 4.500 4.510 4.490 4.560 10,143,313 45,704,233 4.5058 2.001 2.001 2.006 1.997 2.028 22,805,657 2.0041 0.00%
2019-02-01 0 4.500 4.500 4.510 4.500 4.600 18,152,091 82,025,075 4.5188 2.001 2.001 2.006 2.001 2.046 40,812,145 2.0098 -0.66%
2019-01-31 0 4.530 4.520 4.530 4.470 4.570 8,693,985 39,461,749 4.5390 2.015 2.010 2.015 1.988 2.033 19,547,069 2.0188 1.34%
2019-01-30 0 4.470 4.470 4.480 4.440 4.540 8,717,892 39,057,430 4.4801 1.988 1.988 1.993 1.975 2.019 19,600,820 1.9926 -1.11%
2019-01-29 0 4.520 4.500 4.520 4.470 4.530 5,717,928 25,739,834 4.5016 2.010 2.001 2.010 1.988 2.015 12,855,869 2.0022 -0.66%
2019-01-28 0 4.550 4.530 4.550 4.500 4.630 5,122,556 23,317,826 4.5520 2.024 2.015 2.024 2.001 2.059 11,517,268 2.0246 0.22%
2019-01-25 0 4.540 4.530 4.540 4.470 4.550 11,019,000 49,659,217 4.5067 2.019 2.015 2.019 1.988 2.024 24,774,503 2.0044 1.34%
2019-01-24 0 4.480 4.460 4.480 4.410 4.520 5,773,544 25,830,168 4.4739 1.993 1.984 1.993 1.961 2.010 12,980,913 1.9899 1.82%
2019-01-23 0 4.400 4.390 4.400 4.350 4.410 4,293,996 18,868,962 4.3943 1.957 1.953 1.957 1.935 1.961 9,654,380 1.9544 -0.23%
2019-01-22 0 4.410 4.380 4.410 4.340 4.420 3,436,000 15,057,220 4.3822 1.961 1.948 1.961 1.930 1.966 7,725,310 1.9491 0.00%
2019-01-21 0 4.410 4.400 4.410 4.370 4.430 3,113,000 13,686,470 4.3966 1.961 1.957 1.961 1.944 1.970 6,999,095 1.9555 0.46%
2019-01-18 0 4.390 4.390 4.400 4.390 4.440 4,623,290 20,367,821 4.4055 1.953 1.953 1.957 1.953 1.975 10,394,746 1.9594 -0.68%
2019-01-17 0 4.420 4.410 4.420 4.360 4.460 6,633,862 29,226,297 4.4056 1.966 1.961 1.966 1.939 1.984 14,915,204 1.9595 -0.67%
2019-01-16 0 4.450 4.440 4.450 4.340 4.450 4,647,480 20,485,140 4.4078 1.979 1.975 1.979 1.930 1.979 10,449,134 1.9605 1.14%
2019-01-15 0 4.400 4.390 4.400 4.290 4.430 5,126,405 22,503,010 4.3896 1.957 1.953 1.957 1.908 1.970 11,525,922 1.9524 1.85%
2019-01-14 0 4.320 4.320 4.330 4.300 4.370 3,277,000 14,113,725 4.3069 1.921 1.921 1.926 1.913 1.944 7,367,823 1.9156 -1.14%
2019-01-11 0 4.370 4.350 4.370 4.190 4.380 8,121,440 34,962,394 4.3050 1.944 1.935 1.944 1.864 1.948 18,259,791 1.9147 3.80%
2019-01-10 0 4.210 4.190 4.210 4.170 4.220 5,942,614 24,916,259 4.1928 1.872 1.864 1.872 1.855 1.877 13,361,041 1.8648 -0.24%
2019-01-09 0 4.220 4.210 4.220 4.180 4.230 12,536,659 52,882,638 4.2182 1.877 1.872 1.877 1.859 1.881 28,186,722 1.8762 1.69%
2019-01-08 0 4.150 4.150 4.160 4.120 4.210 4,538,014 18,819,733 4.1471 1.846 1.846 1.850 1.832 1.872 10,203,017 1.8445 -1.19%
2019-01-07 0 4.200 4.170 4.200 4.160 4.260 5,510,332 23,132,718 4.1981 1.868 1.855 1.868 1.850 1.895 12,389,122 1.8672 0.48%
2019-01-04 0 4.180 4.180 4.190 4.040 4.190 4,354,220 18,055,883 4.1468 1.859 1.859 1.864 1.797 1.864 9,789,784 1.8444 1.46%
2019-01-03 0 4.120 4.110 4.120 4.070 4.140 4,740,400 19,459,072 4.1049 1.832 1.828 1.832 1.810 1.841 10,658,050 1.8258 -0.48%
2019-01-02 0 4.140 4.120 4.140 4.070 4.220 7,135,598 29,326,413 4.1099 1.841 1.832 1.841 1.810 1.877 16,043,279 1.8280 -1.43%
2018-12-31 0 4.200 4.200 4.210 4.160 4.270 1,994,150 8,418,006 4.2214 1.868 1.868 1.872 1.850 1.899 4,483,535 1.8775 1.45%
2018-12-28 0 4.140 4.140 4.150 4.140 4.240 1,816,332 7,549,321 4.1564 1.841 1.841 1.846 1.841 1.886 4,083,739 1.8486 -0.48%
2018-12-27 0 4.160 4.150 4.160 4.130 4.250 2,837,222 11,882,410 4.1880 1.850 1.846 1.850 1.837 1.890 6,379,051 1.8627 0.48%
2018-12-24 0 4.140 4.120 4.140 4.080 4.160 3,686,755 15,171,309 4.1151 1.841 1.832 1.841 1.815 1.850 8,289,094 1.8303 -0.96%
2018-12-21 0 4.180 4.170 4.180 4.060 4.180 10,037,286 41,532,345 4.1378 1.859 1.855 1.859 1.806 1.859 22,567,272 1.8404 1.21%
2018-12-20 0 4.130 4.130 4.140 4.120 4.230 5,690,000 23,640,810 4.1548 1.837 1.837 1.841 1.832 1.881 12,793,077 1.8479 -1.90%
2018-12-19 0 4.210 4.200 4.210 4.180 4.260 5,123,645 21,547,009 4.2054 1.872 1.868 1.872 1.859 1.895 11,519,717 1.8704 -0.71%
2018-12-18 0 4.240 4.230 4.240 4.210 4.350 6,034,127 25,675,742 4.2551 1.886 1.881 1.886 1.872 1.935 13,566,793 1.8925 -1.85%
2018-12-17 0 4.320 4.320 4.330 4.320 4.430 4,748,790 20,615,719 4.3413 1.921 1.921 1.926 1.921 1.970 10,676,914 1.9309 -1.59%
2018-12-14 0 4.390 4.370 4.390 4.330 4.390 6,746,343 29,472,868 4.3687 1.953 1.944 1.953 1.926 1.953 15,168,100 1.9431 0.46%
2018-12-13 0 4.370 4.360 4.370 4.320 4.420 7,849,005 34,277,371 4.3671 1.944 1.939 1.944 1.921 1.966 17,647,263 1.9424 1.39%
2018-12-12 0 4.310 4.310 4.320 4.280 4.330 4,268,996 18,376,632 4.3047 1.917 1.917 1.921 1.904 1.926 9,598,172 1.9146 1.17%
2018-12-11 0 4.260 4.260 4.270 4.260 4.390 7,250,503 31,243,896 4.3092 1.895 1.895 1.899 1.895 1.953 16,301,625 1.9166 -1.16%
2018-12-10 0 4.310 4.310 4.320 4.280 4.420 4,617,000 19,928,440 4.3163 1.917 1.917 1.921 1.904 1.966 10,380,604 1.9198 -1.60%
2018-12-07 0 4.380 4.380 4.390 4.370 4.540 6,119,489 27,093,007 4.4273 1.948 1.948 1.953 1.944 2.019 13,758,716 1.9692 -2.45%
2018-12-06 0 4.490 4.490 4.500 4.430 4.600 8,420,768 37,650,350 4.4711 1.997 1.997 2.001 1.970 2.046 18,932,783 1.9886 -3.23%
2018-12-05 0 4.640 4.630 4.640 4.550 4.640 6,808,900 31,308,410 4.5982 2.064 2.059 2.064 2.024 2.064 15,308,750 2.0451 0.22%
2018-12-04 0 4.630 4.620 4.630 4.580 4.640 9,445,790 43,532,454 4.6087 2.059 2.055 2.059 2.037 2.064 21,237,385 2.0498 0.87%
2018-12-03 0 4.590 4.580 4.590 4.580 4.690 7,400,584 34,135,132 4.6125 2.042 2.037 2.042 2.037 2.086 16,639,059 2.0515 0.44%
2018-11-30 0 4.570 4.560 4.580 4.510 4.610 12,071,258 55,134,047 4.5674 2.033 2.028 2.037 2.006 2.050 27,140,341 2.0314 0.88%
2018-11-29 0 4.530 4.520 4.530 4.480 4.590 4,835,491 21,953,803 4.5401 2.015 2.010 2.015 1.993 2.042 10,871,847 2.0193 -0.22%
2018-11-28 0 4.540 4.520 4.540 4.500 4.600 8,680,354 39,503,033 4.5509 2.019 2.010 2.019 2.001 2.046 19,516,422 2.0241 -0.44%
2018-11-27 0 4.560 4.550 4.560 4.520 4.600 4,166,320 19,027,309 4.5669 2.028 2.024 2.028 2.010 2.046 9,367,321 2.0312 -0.44%
2018-11-26 0 4.580 4.570 4.580 4.510 4.620 4,613,000 21,091,090 4.5721 2.037 2.033 2.037 2.006 2.055 10,371,611 2.0335 1.33%
2018-11-23 0 4.520 4.500 4.520 4.460 4.590 4,438,000 20,008,180 4.5084 2.010 2.001 2.010 1.984 2.042 9,978,151 2.0052 -1.31%
2018-11-22 0 4.580 4.570 4.580 4.520 4.680 6,230,198 28,466,892 4.5692 2.037 2.033 2.037 2.010 2.082 14,007,628 2.0322 -1.93%
2018-11-21 0 4.670 4.650 4.670 4.440 4.670 15,175,540 69,749,214 4.5962 2.077 2.068 2.077 1.975 2.077 34,119,835 2.0442 3.78%
2018-11-20 0 4.500 4.490 4.500 4.470 4.550 6,792,680 30,602,819 4.5053 2.001 1.997 2.001 1.988 2.024 15,272,281 2.0038 -1.10%
2018-11-19 0 4.550 4.530 4.550 4.450 4.550 8,102,000 36,564,000 4.5130 2.024 2.015 2.024 1.979 2.024 18,216,083 2.0072 0.89%
2018-11-16 0 4.510 4.510 4.520 4.400 4.540 9,844,299 44,255,422 4.4955 2.006 2.006 2.010 1.957 2.019 22,133,371 1.9995 2.73%
2018-11-15 0 4.390 4.390 4.400 4.340 4.420 3,993,000 17,512,795 4.3859 1.953 1.953 1.957 1.930 1.966 8,977,638 1.9507 0.92%
2018-11-14 0 4.350 4.340 4.350 4.320 4.390 3,948,000 17,173,530 4.3499 1.935 1.930 1.935 1.921 1.953 8,876,462 1.9347 -0.46%
2018-11-13 0 4.370 4.350 4.370 4.280 4.390 6,375,034 27,688,196 4.3432 1.944 1.935 1.944 1.904 1.953 14,333,270 1.9317 1.16%
2018-11-12 0 4.320 4.310 4.320 4.260 4.400 10,203,000 44,281,490 4.3400 1.921 1.917 1.921 1.895 1.957 22,939,854 1.9303 -1.14%
2018-11-09 0 4.370 4.360 4.370 4.350 4.480 16,790,000 74,216,520 4.4203 1.944 1.939 1.944 1.935 1.993 37,749,696 1.9660 -2.89%
2018-11-08 0 4.500 4.490 4.500 4.460 4.600 10,348,000 46,920,850 4.5343 2.001 1.997 2.001 1.984 2.046 23,265,864 2.0167 0.00%
2018-11-07 0 4.500 4.460 4.500 4.420 4.530 5,527,200 24,728,896 4.4740 2.001 1.984 2.001 1.966 2.015 12,427,047 1.9899 0.67%
2018-11-06 0 4.470 4.460 4.470 4.390 4.470 3,732,571 16,599,056 4.4471 1.988 1.984 1.988 1.953 1.988 8,392,104 1.9779 1.36%
2018-11-05 0 4.410 4.390 4.410 4.360 4.450 4,559,000 20,045,240 4.3969 1.961 1.953 1.961 1.939 1.979 10,250,200 1.9556 -1.12%
2018-11-02 0 4.460 4.450 4.460 4.400 4.500 7,724,625 34,409,002 4.4545 1.984 1.979 1.984 1.957 2.001 17,367,614 1.9812 2.76%
2018-11-01 0 4.340 4.330 4.340 4.270 4.420 6,882,585 29,931,001 4.3488 1.930 1.926 1.930 1.899 1.966 15,474,419 1.9342 0.46%
2018-10-31 0 4.320 4.300 4.320 4.170 4.330 8,225,899 35,208,734 4.2802 1.921 1.913 1.921 1.855 1.926 18,494,651 1.9037 3.60%
2018-10-30 0 4.170 4.170 4.180 4.110 4.240 8,123,000 33,932,510 4.1773 1.855 1.855 1.859 1.828 1.886 18,263,298 1.8580 -0.24%
2018-10-29 0 4.180 4.170 4.180 4.150 4.270 3,528,575 14,751,620 4.1806 1.859 1.855 1.859 1.846 1.899 7,933,450 1.8594 -0.95%
2018-10-26 0 4.220 4.210 4.220 4.160 4.300 3,848,000 16,247,155 4.2222 1.877 1.872 1.877 1.850 1.913 8,651,628 1.8779 -0.71%
2018-10-25 0 4.250 4.240 4.250 4.100 4.250 4,036,942 16,895,741 4.1853 1.890 1.886 1.890 1.824 1.890 9,076,434 1.8615 0.47%
2018-10-24 0 4.230 4.230 4.240 4.170 4.340 3,949,779 16,759,335 4.2431 1.881 1.881 1.886 1.855 1.930 8,880,462 1.8872 1.20%
2018-10-23 0 4.180 4.160 4.180 4.120 4.310 8,452,500 35,437,936 4.1926 1.859 1.850 1.859 1.832 1.917 19,004,128 1.8647 -2.56%
2018-10-22 0 4.290 4.290 4.300 4.140 4.370 11,522,625 49,685,418 4.3120 1.908 1.908 1.913 1.841 1.944 25,906,825 1.9179 2.63%
2018-10-19 0 4.180 4.170 4.180 4.030 4.190 7,626,552 31,548,572 4.1367 1.859 1.855 1.859 1.792 1.864 17,147,113 1.8399 2.45%
2018-10-18 0 4.080 4.080 4.100 4.070 4.200 8,295,542 34,224,550 4.1257 1.815 1.815 1.824 1.810 1.868 18,651,232 1.8350 -1.21%
2018-10-16 0 4.130 4.120 4.130 4.050 4.150 6,574,972 26,985,575 4.1043 1.837 1.832 1.837 1.801 1.846 14,782,799 1.8255 1.23%
2018-10-15 0 4.080 4.070 4.080 4.030 4.100 7,563,125 30,800,231 4.0724 1.815 1.810 1.815 1.792 1.824 17,004,507 1.8113 0.74%
2018-10-12 0 4.050 4.040 4.050 3.910 4.070 10,335,637 41,244,028 3.9905 1.801 1.797 1.801 1.739 1.810 23,238,068 1.7748 1.76%
2018-10-11 0 3.980 3.970 3.980 3.900 4.100 17,241,269 68,325,997 3.9629 1.770 1.766 1.770 1.735 1.824 38,764,304 1.7626 -3.86%
2018-10-10 0 4.140 4.140 4.150 4.090 4.170 5,865,000 24,235,230 4.1322 1.841 1.841 1.846 1.819 1.855 13,186,538 1.8379 1.47%
2018-10-09 0 4.080 4.070 4.080 4.000 4.110 7,608,682 30,895,602 4.0606 1.815 1.810 1.815 1.779 1.828 17,106,935 1.8060 1.49%
2018-10-08 0 4.020 4.020 4.030 3.990 4.170 9,068,000 36,876,115 4.0666 1.788 1.788 1.792 1.775 1.855 20,387,984 1.8087 -0.99%
2018-10-05 0 4.060 4.060 4.080 4.030 4.110 6,295,391 25,616,932 4.0692 1.806 1.806 1.815 1.792 1.828 14,154,205 1.8098 -0.73%
2018-10-04 0 4.090 4.090 4.100 4.090 4.220 4,530,684 18,648,316 4.1160 1.819 1.819 1.824 1.819 1.877 10,186,536 1.8307 -2.62%
2018-10-03 0 4.200 4.190 4.200 4.140 4.230 6,404,351 26,832,522 4.1897 1.868 1.864 1.868 1.841 1.881 14,399,184 1.8635 1.69%
2018-10-02 0 4.130 4.120 4.130 4.110 4.320 10,823,363 44,969,646 4.1549 1.837 1.832 1.837 1.828 1.921 24,334,643 1.8480 -3.50%
2018-09-28 0 4.280 4.280 4.290 4.280 4.420 7,833,420 33,942,550 4.3330 1.904 1.904 1.908 1.904 1.966 17,612,223 1.9272 -1.83%
2018-09-27 0 4.360 4.350 4.360 4.330 4.430 4,212,000 18,394,870 4.3673 1.939 1.935 1.939 1.926 1.970 9,470,025 1.9424 0.23%
2018-09-26 0 4.350 4.340 4.350 4.280 4.430 9,638,000 42,055,429 4.3635 1.935 1.930 1.935 1.904 1.970 21,669,540 1.9408 0.93%
2018-09-24 0 4.310 4.290 4.310 4.270 4.400 2,826,500 12,168,642 4.3052 1.917 1.908 1.917 1.899 1.957 6,354,944 1.9148 -2.93%
2018-09-21 0 4.440 4.430 4.440 4.300 4.470 15,700,960 69,246,524 4.4103 1.975 1.970 1.975 1.913 1.988 35,301,159 1.9616 2.78%
2018-09-20 0 4.320 4.320 4.340 4.280 4.400 7,378,949 31,954,837 4.3305 1.921 1.921 1.930 1.904 1.957 16,590,416 1.9261 0.00%
2018-09-19 0 4.320 4.320 4.330 4.230 4.320 14,405,965 61,959,457 4.3010 1.921 1.921 1.926 1.881 1.921 32,389,565 1.9129 1.65%
2018-09-18 0 4.250 4.230 4.250 4.090 4.270 9,052,800 38,025,733 4.2004 1.890 1.881 1.890 1.819 1.899 20,353,809 1.8682 2.66%
2018-09-17 0 4.140 4.120 4.140 4.050 4.140 3,824,000 15,696,590 4.1048 1.841 1.832 1.841 1.801 1.841 8,597,668 1.8257 0.73%
2018-09-14 0 4.110 4.100 4.110 4.050 4.120 5,609,803 22,995,872 4.0992 1.828 1.824 1.828 1.801 1.832 12,612,767 1.8232 0.98%
2018-09-13 0 4.070 4.060 4.070 3.980 4.080 7,429,065 29,936,911 4.0297 1.810 1.806 1.810 1.770 1.815 16,703,094 1.7923 3.30%
2018-09-12 0 3.940 3.940 3.950 3.940 4.040 13,176,000 52,381,950 3.9756 1.752 1.752 1.757 1.752 1.797 29,624,181 1.7682 -0.76%
2018-09-11 0 3.970 3.960 3.970 3.970 4.070 16,373,000 65,796,160 4.0186 1.766 1.761 1.766 1.766 1.810 36,812,137 1.7873 -1.00%
2018-09-10 0 4.010 4.000 4.010 4.000 4.230 32,218,090 131,152,349 4.0708 1.784 1.779 1.784 1.779 1.881 72,437,350 1.8106 -4.07%
2018-09-07 0 4.180 4.170 4.180 4.160 4.290 10,510,883 44,215,239 4.2066 1.859 1.855 1.859 1.850 1.908 23,632,081 1.8710 0.24%
2018-09-06 0 4.170 4.160 4.170 4.150 4.250 6,765,776 28,378,383 4.1944 1.855 1.850 1.855 1.846 1.890 15,211,792 1.8656 -1.42%
2018-09-05 0 4.230 4.230 4.240 4.210 4.320 8,947,800 38,131,880 4.2616 1.881 1.881 1.886 1.872 1.921 20,117,733 1.8954 -1.86%
2018-09-04 0 4.310 4.300 4.310 4.210 4.320 4,523,000 19,365,045 4.2815 1.917 1.913 1.917 1.872 1.921 10,169,260 1.9043 2.62%
2018-09-03 0 4.200 4.200 4.210 4.170 4.240 10,584,019 44,502,883 4.2047 1.868 1.868 1.872 1.855 1.886 23,796,516 1.8701 -0.71%
2018-08-31 0 4.230 4.230 4.240 4.100 4.250 22,513,000 94,619,330 4.2029 1.881 1.881 1.886 1.824 1.890 50,616,969 1.8693 0.71%
2018-08-30 0 4.200 4.190 4.200 4.180 4.340 10,312,710 43,848,911 4.2519 1.868 1.864 1.868 1.859 1.930 23,186,520 1.8911 -2.33%
2018-08-29 0 4.300 4.290 4.300 4.240 4.340 10,069,365 43,147,553 4.2850 1.913 1.908 1.913 1.886 1.930 22,639,397 1.9059 -0.46%
2018-08-28 0 4.320 4.310 4.320 4.270 4.340 9,730,527 41,945,007 4.3107 1.921 1.917 1.921 1.899 1.930 21,877,572 1.9173 0.70%
2018-08-27 0 4.290 4.270 4.290 4.120 4.300 13,450,000 57,176,805 4.2511 1.908 1.899 1.908 1.832 1.913 30,240,227 1.8908 4.63%
2018-08-24 0 4.100 4.100 4.110 4.060 4.180 19,033,131 78,041,300 4.1003 1.824 1.824 1.828 1.806 1.859 42,793,026 1.8237 -1.44%
2018-08-23 0 4.160 4.150 4.160 4.120 4.210 13,859,047 57,581,887 4.1548 1.850 1.846 1.850 1.832 1.872 31,159,905 1.8479 0.00%
2018-08-22 0 4.160 4.160 4.170 4.090 4.200 11,202,569 46,495,219 4.1504 1.850 1.850 1.855 1.819 1.868 25,187,229 1.8460 -0.72%
2018-08-21 0 4.190 4.170 4.190 4.090 4.190 11,968,078 49,687,366 4.1517 1.864 1.855 1.864 1.819 1.864 26,908,357 1.8465 2.44%
2018-08-20 0 4.090 4.090 4.100 4.080 4.150 9,624,890 39,526,363 4.1067 1.819 1.819 1.824 1.815 1.846 21,640,064 1.8265 -0.24%
2018-08-17 0 4.100 4.090 4.100 4.090 4.150 4,662,500 19,183,880 4.1145 1.824 1.819 1.824 1.819 1.846 10,482,904 1.8300 0.74%
2018-08-16 0 4.070 4.070 4.080 4.040 4.200 9,465,065 38,893,796 4.1092 1.810 1.810 1.815 1.797 1.868 21,280,722 1.8277 -2.63%
2018-08-15 0 4.180 4.160 4.180 4.140 4.280 9,123,208 38,173,005 4.1842 1.859 1.850 1.859 1.841 1.904 20,512,110 1.8610 -2.56%
2018-08-14 0 4.290 4.290 4.300 4.280 4.400 14,070,000 60,517,630 4.3012 1.908 1.908 1.913 1.904 1.957 31,634,200 1.9130 -2.50%
2018-08-13 0 4.400 4.390 4.400 4.370 4.570 8,380,000 36,981,650 4.4131 1.957 1.953 1.957 1.944 2.033 18,841,123 1.9628 -4.35%
2018-08-10 0 4.600 4.590 4.600 4.580 4.680 4,343,476 20,071,456 4.6211 2.046 2.042 2.046 2.037 2.082 9,765,628 2.0553 -0.65%
2018-08-09 0 4.630 4.620 4.630 4.500 4.650 9,841,866 45,286,232 4.6014 2.059 2.055 2.059 2.001 2.068 22,127,901 2.0466 0.43%
2018-08-08 0 4.610 4.600 4.610 4.560 4.730 6,897,000 31,811,150 4.6123 2.050 2.046 2.050 2.028 2.104 15,506,829 2.0514 -1.50%
2018-08-07 0 4.680 4.680 4.700 4.560 4.730 5,759,000 26,779,756 4.6501 2.082 2.082 2.090 2.028 2.104 12,948,213 2.0682 1.96%
2018-08-06 0 4.590 4.580 4.590 4.550 4.680 6,705,795 30,978,121 4.6196 2.042 2.037 2.042 2.024 2.082 15,076,934 2.0547 0.00%
2018-08-03 0 4.590 4.580 4.590 4.560 4.640 2,274,000 10,439,340 4.5907 2.042 2.037 2.042 2.028 2.064 5,112,734 2.0418 -1.08%
2018-08-02 0 4.640 4.620 4.640 4.550 4.720 5,529,000 25,474,170 4.6074 2.064 2.055 2.064 2.024 2.099 12,431,094 2.0492 -1.90%
2018-08-01 0 4.730 4.720 4.730 4.680 4.930 9,794,000 46,764,880 4.7748 2.104 2.099 2.104 2.082 2.193 22,020,281 2.1237 -1.25%
2018-07-31 0 4.790 4.770 4.790 4.690 4.830 3,279,689 15,579,813 4.7504 2.130 2.122 2.130 2.086 2.148 7,373,869 2.1128 -0.21%
2018-07-30 0 4.800 4.780 4.800 4.710 4.800 2,695,116 12,868,651 4.7748 2.135 2.126 2.135 2.095 2.135 6,059,548 2.1237 0.84%
2018-07-27 0 4.760 4.740 4.760 4.700 4.790 1,903,000 9,030,270 4.7453 2.117 2.108 2.117 2.090 2.130 4,278,599 2.1106 -0.83%
2018-07-26 0 4.800 4.770 4.800 4.720 4.860 10,650,000 50,918,610 4.7811 2.135 2.122 2.135 2.099 2.162 23,944,864 2.1265 1.27%
2018-07-25 0 4.740 4.720 4.740 4.700 4.780 5,008,000 23,702,040 4.7328 2.108 2.099 2.108 2.090 2.126 11,259,707 2.1050 0.64%
2018-07-24 0 4.710 4.700 4.710 4.600 4.730 7,509,900 35,261,925 4.6954 2.095 2.090 2.095 2.046 2.104 16,884,839 2.0884 1.73%
2018-07-23 0 4.630 4.620 4.630 4.460 4.670 11,624,632 53,440,808 4.5972 2.059 2.055 2.059 1.984 2.077 26,136,172 2.0447 2.89%
2018-07-20 0 4.500 4.490 4.500 4.340 4.630 10,063,382 44,945,790 4.4663 2.001 1.997 2.001 1.930 2.059 22,625,945 1.9865 1.58%
2018-07-19 0 4.430 4.410 4.430 4.400 4.480 5,652,876 25,152,285 4.4495 1.970 1.961 1.970 1.957 1.993 12,709,610 1.9790 -0.67%
2018-07-18 0 4.460 4.440 4.460 4.340 4.490 6,432,151 28,511,554 4.4327 1.984 1.975 1.984 1.930 1.997 14,461,688 1.9715 0.90%
2018-07-17 0 4.420 4.400 4.420 4.280 4.440 9,405,378 41,260,888 4.3869 1.966 1.957 1.966 1.904 1.975 21,146,525 1.9512 2.31%
2018-07-16 0 4.320 4.300 4.320 4.270 4.400 9,380,000 40,325,693 4.2991 1.921 1.913 1.921 1.899 1.957 21,089,467 1.9121 -1.82%
2018-07-13 0 4.400 4.390 4.400 4.380 4.500 7,632,543 33,875,629 4.4383 1.957 1.953 1.957 1.948 2.001 17,160,582 1.9740 0.00%
2018-07-12 0 4.400 4.400 4.410 4.290 4.450 13,658,546 59,950,449 4.3892 1.957 1.957 1.961 1.908 1.979 30,709,110 1.9522 0.23%
2018-07-11 0 4.390 4.380 4.390 4.350 4.470 5,442,000 23,978,480 4.4062 1.953 1.948 1.953 1.935 1.988 12,235,488 1.9597 -2.88%
2018-07-10 0 4.520 4.510 4.520 4.450 4.540 23,861,233 107,280,816 4.4960 2.010 2.006 2.010 1.979 2.019 53,648,260 1.9997 1.80%
2018-07-09 0 4.440 4.430 4.440 4.430 4.540 9,015,380 40,336,125 4.4741 1.975 1.970 1.975 1.970 2.019 20,269,676 1.9900 0.68%
2018-07-06 0 4.410 4.410 4.420 4.330 4.500 9,294,235 41,014,934 4.4129 1.961 1.961 1.966 1.926 2.001 20,896,638 1.9628 -0.68%
2018-07-05 0 4.440 4.430 4.440 4.330 4.490 18,318,045 80,424,634 4.3905 1.975 1.970 1.975 1.926 1.997 41,185,267 1.9528 -0.45%
2018-07-04 0 4.460 4.460 4.480 4.440 4.590 7,293,130 32,852,928 4.5046 1.984 1.984 1.993 1.975 2.042 16,397,465 2.0035 -2.41%
2018-07-03 0 4.570 4.560 4.570 4.250 4.600 17,417,936 78,067,850 4.4820 2.033 2.028 2.033 1.890 2.046 39,161,512 1.9935 -2.14%
2018-06-29 0 4.670 4.670 4.680 4.590 4.740 18,746,552 87,738,420 4.6802 2.077 2.077 2.082 2.042 2.108 42,148,698 2.0816 1.08%
2018-06-28 0 4.620 4.620 4.630 4.520 4.660 23,852,271 109,264,583 4.5809 2.055 2.055 2.059 2.010 2.073 53,628,111 2.0374 0.00%
2018-06-27 0 4.620 4.620 4.630 4.600 4.950 16,067,801 75,829,829 4.7194 2.055 2.055 2.059 2.046 2.202 36,125,944 2.0990 -6.48%
2018-06-26 0 4.940 4.940 4.960 4.810 5.000 11,404,590 56,219,382 4.9295 2.197 2.197 2.206 2.139 2.224 25,641,442 2.1925 -0.20%
2018-06-25 0 4.950 4.950 4.960 4.940 5.130 4,515,250 22,631,677 5.0123 2.202 2.202 2.206 2.197 2.282 10,151,835 2.2293 -1.59%
2018-06-22 0 5.030 5.030 5.050 4.970 5.100 4,955,276 24,983,739 5.0418 2.237 2.237 2.246 2.211 2.268 11,141,165 2.2425 0.20%
2018-06-21 0 5.020 5.010 5.020 5.010 5.170 8,207,008 41,621,231 5.0714 2.233 2.228 2.233 2.228 2.299 18,452,177 2.2556 -0.59%
2018-06-20 0 5.050 5.050 5.060 5.030 5.180 8,167,352 41,423,288 5.0718 2.246 2.246 2.251 2.237 2.304 18,363,017 2.2558 -0.59%
2018-06-19 0 5.080 5.060 5.080 5.010 5.190 15,292,128 77,854,695 5.0912 2.259 2.251 2.259 2.228 2.308 34,381,964 2.2644 -3.61%
2018-06-15 0 5.270 5.270 5.280 5.200 5.310 9,704,690 51,183,055 5.2741 2.344 2.344 2.348 2.313 2.362 21,819,482 2.3458 0.76%
2018-06-14 0 5.230 5.220 5.230 5.190 5.260 9,003,400 46,941,016 5.2137 2.326 2.322 2.326 2.308 2.339 20,242,741 2.3189 0.19%
2018-06-13 0 5.220 5.220 5.230 5.220 5.300 6,506,674 34,109,287 5.2422 2.322 2.322 2.326 2.322 2.357 14,629,242 2.3316 -0.95%
2018-06-12 0 5.270 5.260 5.270 5.230 5.330 8,559,944 45,141,350 5.2736 2.344 2.339 2.344 2.326 2.371 19,245,699 2.3455 -1.50%
2018-06-11 0 5.350 5.330 5.350 5.290 5.380 7,883,000 42,109,680 5.3418 2.380 2.371 2.380 2.353 2.393 17,723,696 2.3759 1.13%
2018-06-08 0 5.290 5.290 5.300 5.250 5.430 9,904,000 52,691,070 5.3202 2.353 2.353 2.357 2.335 2.415 22,267,599 2.3663 -2.58%
2018-06-07 0 5.430 5.420 5.430 5.370 5.480 11,251,304 61,015,575 5.4230 2.415 2.411 2.415 2.388 2.437 25,296,802 2.4120 0.00%
2018-06-06 0 5.430 5.430 5.440 5.400 5.520 5,723,398 31,287,015 5.4665 2.415 2.415 2.420 2.402 2.455 12,868,168 2.4313 0.56%
2018-06-05 0 5.400 5.400 5.410 5.390 5.460 8,961,721 48,561,046 5.4187 2.402 2.402 2.406 2.397 2.428 20,149,032 2.4101 0.00%
2018-06-04 0 5.400 5.400 5.410 5.370 5.450 5,424,509 29,334,925 5.4078 2.402 2.402 2.406 2.388 2.424 12,196,162 2.4053 1.31%
2018-06-01 0 5.330 5.310 5.330 5.180 5.360 15,131,600 80,298,500 5.3067 2.371 2.362 2.371 2.304 2.384 34,021,042 2.3603 1.72%
2018-05-31 0 5.240 5.240 5.260 5.170 5.280 16,999,305 88,961,787 5.2333 2.331 2.331 2.339 2.299 2.348 38,220,286 2.3276 0.58%
2018-05-30 0 5.210 5.210 5.220 5.050 5.330 16,283,370 85,164,349 5.2301 2.317 2.317 2.322 2.246 2.371 36,610,617 2.3262 -3.34%
2018-05-29 0 5.390 5.380 5.390 5.380 5.480 9,762,615 52,980,808 5.4269 2.397 2.393 2.397 2.393 2.437 21,949,717 2.4137 -1.10%
2018-05-28 0 5.450 5.440 5.450 5.430 5.500 4,973,000 27,102,980 5.4500 2.424 2.420 2.424 2.415 2.446 11,181,015 2.4240 -0.37%
2018-05-25 0 5.470 5.460 5.470 5.450 5.570 7,491,000 41,095,812 5.4860 2.433 2.428 2.433 2.424 2.477 16,842,345 2.4400 -0.36%
2018-05-24 0 5.490 5.490 5.500 5.450 5.530 8,220,000 45,110,206 5.4879 2.442 2.442 2.446 2.424 2.460 18,481,388 2.4408 0.92%
2018-05-23 0 5.440 5.430 5.440 5.440 5.530 8,753,000 47,861,990 5.4681 2.420 2.415 2.420 2.420 2.460 19,679,755 2.4320 -1.63%
2018-05-21 0 5.530 5.530 5.540 5.530 5.650 6,810,462 37,975,411 5.5760 2.460 2.460 2.464 2.460 2.513 15,312,261 2.4801 -0.90%
2018-05-18 0 5.580 5.580 5.600 5.540 5.620 6,720,463 37,545,142 5.5867 2.482 2.482 2.491 2.464 2.500 15,109,913 2.4848 0.18%
2018-05-17 0 5.570 5.570 5.590 5.540 5.750 12,505,763 69,943,293 5.5929 2.477 2.477 2.486 2.464 2.557 28,117,257 2.4876 -2.11%
2018-05-16 0 5.690 5.680 5.690 5.540 5.690 8,087,370 45,596,681 5.6380 2.531 2.526 2.531 2.464 2.531 18,183,190 2.5076 1.43%
2018-05-15 0 5.610 5.610 5.620 5.600 5.670 9,454,000 53,271,108 5.6348 2.495 2.495 2.500 2.491 2.522 21,255,844 2.5062 -0.71%
2018-05-14 0 5.650 5.650 5.660 5.560 5.660 11,006,000 61,621,640 5.5989 2.513 2.513 2.517 2.473 2.517 24,745,274 2.4902 1.44%
2018-05-11 0 5.570 5.560 5.570 5.520 5.600 7,408,400 41,227,171 5.5649 2.477 2.473 2.477 2.455 2.491 16,656,632 2.4751 1.09%
2018-05-10 0 5.510 5.510 5.530 5.450 5.600 11,275,770 62,259,235 5.5215 2.451 2.451 2.460 2.424 2.491 25,351,810 2.4558 1.47%
2018-05-09 0 5.430 5.430 5.450 5.430 5.560 17,048,000 92,981,924 5.4541 2.415 2.415 2.424 2.415 2.473 38,329,769 2.4258 -1.27%
2018-05-08 0 5.500 5.500 5.510 5.490 5.570 11,710,000 64,507,686 5.5088 2.446 2.446 2.451 2.442 2.477 26,328,108 2.4501 0.36%
2018-05-07 0 5.480 5.480 5.490 5.450 5.580 7,760,000 42,652,835 5.4965 2.437 2.437 2.442 2.424 2.482 17,447,150 2.4447 -0.72%
2018-05-04 0 5.520 5.500 5.520 5.430 5.580 20,931,900 115,463,694 5.5162 2.455 2.446 2.455 2.415 2.482 47,062,112 2.4534 0.36%
2018-05-03 0 5.500 5.500 5.510 5.480 5.620 17,475,229 96,502,470 5.5222 2.446 2.446 2.451 2.437 2.500 39,290,327 2.4561 -1.96%
2018-05-02 0 5.610 5.610 5.620 5.560 5.800 28,620,590 161,388,584 5.6389 2.495 2.495 2.500 2.473 2.580 64,348,932 2.5080 -3.30%
2018-04-30 0 6.050 6.040 6.050 6.000 6.170 19,258,863 116,946,434 6.0723 2.580 2.576 2.580 2.559 2.632 45,153,718 2.5900 0.00%
2018-04-27 0 6.050 6.050 6.060 6.010 6.170 10,012,695 60,801,442 6.0724 2.580 2.580 2.585 2.563 2.632 23,475,446 2.5900 -0.82%
2018-04-26 0 6.100 6.100 6.110 6.100 6.150 6,736,600 41,132,651 6.1058 2.602 2.602 2.606 2.602 2.623 15,794,418 2.6043 -0.33%
2018-04-25 0 6.120 6.110 6.120 6.050 6.130 7,626,000 46,485,880 6.0957 2.610 2.606 2.610 2.580 2.615 17,879,677 2.5999 0.16%
2018-04-24 0 6.110 6.100 6.110 6.030 6.160 5,703,050 34,852,110 6.1111 2.606 2.602 2.606 2.572 2.627 13,371,190 2.6065 0.99%
2018-04-23 0 6.050 6.020 6.050 6.000 6.120 3,734,377 22,564,777 6.0424 2.580 2.568 2.580 2.559 2.610 8,755,502 2.5772 -0.33%
2018-04-20 0 6.070 6.070 6.080 6.050 6.270 4,201,911 25,695,445 6.1152 2.589 2.589 2.593 2.580 2.674 9,851,667 2.6082 -3.04%
2018-04-19 0 6.260 6.260 6.270 6.100 6.260 5,885,500 36,617,956 6.2217 2.670 2.670 2.674 2.602 2.670 13,798,956 2.6537 2.62%
2018-04-18 0 6.100 6.090 6.100 6.000 6.170 8,317,436 50,604,199 6.0841 2.602 2.597 2.602 2.559 2.632 19,500,796 2.5950 1.67%
2018-04-17 0 6.000 5.980 6.000 5.960 6.090 7,134,990 42,808,880 5.9999 2.559 2.551 2.559 2.542 2.597 16,728,471 2.5590 -0.50%
2018-04-16 0 6.030 6.010 6.030 5.980 6.190 11,062,000 66,772,185 6.0362 2.572 2.563 2.572 2.551 2.640 25,935,613 2.5745 -2.27%
2018-04-13 0 6.170 6.170 6.180 6.150 6.290 5,938,000 36,789,392 6.1956 2.632 2.632 2.636 2.623 2.683 13,922,046 2.6425 -0.96%
2018-04-12 0 6.230 6.210 6.230 6.150 6.340 9,801,158 60,883,146 6.2118 2.657 2.649 2.657 2.623 2.704 22,979,483 2.6495 -1.42%
2018-04-11 0 6.320 6.320 6.330 6.200 6.350 11,797,376 74,230,126 6.2921 2.696 2.696 2.700 2.644 2.708 27,659,753 2.6837 0.48%
2018-04-10 0 6.290 6.280 6.290 6.120 6.340 8,315,747 51,885,011 6.2394 2.683 2.679 2.683 2.610 2.704 19,496,836 2.6612 1.45%
2018-04-09 0 6.200 6.200 6.220 6.030 6.240 15,378,595 94,429,012 6.1403 2.644 2.644 2.653 2.572 2.661 36,056,165 2.6189 1.47%
2018-04-06 0 6.110 6.080 6.110 6.060 6.260 5,202,556 31,923,840 6.1362 2.606 2.593 2.606 2.585 2.670 12,197,747 2.6172 -0.33%
2018-04-04 0 6.130 6.130 6.170 6.060 6.320 10,182,434 63,268,613 6.2135 2.615 2.615 2.632 2.585 2.696 23,873,411 2.6502 0.16%
2018-04-03 0 6.120 6.110 6.120 5.750 6.130 12,480,479 74,523,383 5.9712 2.610 2.606 2.610 2.452 2.615 29,261,334 2.5468 1.83%
2018-03-29 0 6.010 5.990 6.010 5.940 6.070 7,201,311 43,110,959 5.9865 2.563 2.555 2.563 2.534 2.589 16,883,965 2.5534 0.33%
2018-03-28 0 5.990 5.980 5.990 5.970 6.190 10,476,580 63,206,004 6.0331 2.555 2.551 2.555 2.546 2.640 24,563,056 2.5732 -3.85%
2018-03-27 0 6.230 6.230 6.240 6.180 6.310 3,191,388 19,919,120 6.2415 2.657 2.657 2.661 2.636 2.691 7,482,427 2.6621 1.47%
2018-03-26 0 6.140 6.140 6.150 6.000 6.150 5,641,704 34,270,381 6.0745 2.619 2.619 2.623 2.559 2.623 13,227,360 2.5909 1.49%
2018-03-23 0 6.050 6.050 6.060 6.000 6.120 12,821,116 77,554,469 6.0490 2.580 2.580 2.585 2.559 2.610 30,059,981 2.5800 -3.20%
2018-03-22 0 6.250 6.240 6.250 6.230 6.480 6,431,874 40,608,739 6.3137 2.666 2.661 2.666 2.657 2.764 15,079,967 2.6929 -1.73%
2018-03-21 0 6.360 6.360 6.370 6.330 6.510 5,095,585 32,747,064 6.4266 2.713 2.713 2.717 2.700 2.777 11,946,947 2.7410 -0.31%
2018-03-20 0 6.380 6.370 6.380 6.330 6.540 9,813,000 62,552,111 6.3744 2.721 2.717 2.721 2.700 2.789 23,007,248 2.7188 -1.69%
2018-03-19 0 6.490 6.490 6.510 6.470 6.680 4,481,921 29,298,501 6.5370 2.768 2.768 2.777 2.760 2.849 10,508,169 2.7882 -1.37%
2018-03-16 0 6.580 6.580 6.590 6.510 6.750 12,908,732 85,108,953 6.5931 2.806 2.806 2.811 2.777 2.879 30,265,402 2.8121 -2.81%
2018-03-15 0 6.770 6.760 6.770 6.550 6.790 4,727,733 31,728,007 6.7110 2.888 2.883 2.888 2.794 2.896 11,084,492 2.8624 2.73%
2018-03-14 0 6.590 6.590 6.610 6.530 6.700 5,215,744 34,396,200 6.5947 2.811 2.811 2.819 2.785 2.858 12,228,667 2.8128 -1.49%
2018-03-13 0 6.690 6.690 6.700 6.540 6.900 6,387,777 42,968,650 6.7267 2.853 2.853 2.858 2.789 2.943 14,976,579 2.8691 0.90%
2018-03-12 0 6.630 6.630 6.670 6.520 6.730 8,009,000 53,065,477 6.6257 2.828 2.828 2.845 2.781 2.870 18,777,647 2.8260 2.47%
2018-03-09 0 6.470 6.470 6.480 6.320 6.490 6,760,738 43,462,350 6.4286 2.760 2.760 2.764 2.696 2.768 15,851,011 2.7419 2.21%
2018-03-08 0 6.330 6.330 6.350 6.320 6.420 4,438,483 28,276,210 6.3707 2.700 2.700 2.708 2.696 2.738 10,406,326 2.7172 0.64%
2018-03-07 0 6.290 6.290 6.300 6.230 6.490 10,249,047 65,434,924 6.3845 2.683 2.683 2.687 2.657 2.768 24,029,590 2.7231 -0.16%
2018-03-06 0 6.300 6.280 6.300 6.130 6.320 9,451,000 58,796,260 6.2212 2.687 2.679 2.687 2.615 2.696 22,158,514 2.6534 3.28%
2018-03-05 0 6.100 6.100 6.110 6.050 6.270 9,813,916 60,050,951 6.1190 2.602 2.602 2.606 2.580 2.674 23,009,395 2.6098 -2.24%
2018-03-02 0 6.240 6.230 6.240 6.190 6.320 5,561,687 34,692,164 6.2377 2.661 2.657 2.661 2.640 2.696 13,039,754 2.6605 -2.04%
2018-03-01 0 6.370 6.360 6.370 6.290 6.400 5,861,245 37,174,241 6.3424 2.717 2.713 2.717 2.683 2.730 13,742,089 2.7051 0.16%
2018-02-28 0 6.360 6.340 6.360 6.280 6.410 15,199,298 96,608,664 6.3561 2.713 2.704 2.713 2.679 2.734 35,635,791 2.7110 -0.47%
2018-02-27 0 6.390 6.390 6.400 6.360 6.800 11,757,585 76,305,578 6.4899 2.725 2.725 2.730 2.713 2.900 27,566,460 2.7681 -4.63%
2018-02-26 0 6.700 6.690 6.700 6.650 6.880 7,669,000 51,584,405 6.7264 2.858 2.853 2.858 2.836 2.934 17,980,493 2.8689 -0.59%
2018-02-23 0 6.740 6.710 6.740 6.510 6.750 18,881,876 125,534,888 6.6484 2.875 2.862 2.875 2.777 2.879 44,269,846 2.8357 3.69%
2018-02-22 0 6.500 6.490 6.500 6.410 6.650 7,918,396 51,534,250 6.5082 2.772 2.768 2.772 2.734 2.836 18,565,219 2.7758 -0.76%
2018-02-21 0 6.550 6.540 6.550 6.330 6.560 3,938,135 25,595,458 6.4994 2.794 2.789 2.794 2.700 2.798 9,233,226 2.7721 3.31%
2018-02-20 0 6.340 6.340 6.350 6.240 6.540 5,137,948 32,712,475 6.3668 2.704 2.704 2.708 2.661 2.789 12,046,269 2.7156 -2.91%
2018-02-15 0 6.530 6.500 6.530 6.350 6.570 6,193,620 40,083,739 6.4718 2.785 2.772 2.785 2.708 2.802 14,521,364 2.7603 3.98%
2018-02-14 0 6.280 6.280 6.310 6.130 6.320 4,644,943 28,906,376 6.2232 2.679 2.679 2.691 2.615 2.696 10,890,386 2.6543 1.95%
2018-02-13 0 6.160 6.150 6.160 6.120 6.210 11,156,906 68,752,064 6.1623 2.627 2.623 2.627 2.610 2.649 26,158,127 2.6283 1.65%
2018-02-12 0 6.060 6.060 6.070 6.050 6.250 15,813,444 96,559,849 6.1062 2.585 2.585 2.589 2.580 2.666 37,075,698 2.6044 0.66%
2018-02-09 0 6.020 6.020 6.030 5.920 6.290 21,022,000 127,022,949 6.0424 2.568 2.568 2.572 2.525 2.683 49,287,513 2.5772 -7.10%
2018-02-08 0 6.480 6.480 6.510 6.470 6.670 11,190,444 73,213,339 6.5425 2.764 2.764 2.777 2.760 2.845 26,236,759 2.7905 -0.61%
2018-02-07 0 6.520 6.510 6.520 6.480 6.850 19,228,471 127,444,308 6.6279 2.781 2.777 2.781 2.764 2.922 45,082,462 2.8269 0.00%
2018-02-06 0 6.520 6.520 6.530 6.470 6.930 22,995,750 151,762,562 6.5996 2.781 2.781 2.785 2.760 2.956 53,915,104 2.8148 -7.52%
2018-02-05 0 7.050 7.040 7.050 6.800 7.100 15,128,382 104,984,155 6.9395 3.007 3.003 3.007 2.900 3.028 35,469,523 2.9598 0.28%
2018-02-02 0 7.030 7.020 7.040 6.880 7.180 6,957,540 49,164,245 7.0663 2.998 2.994 3.003 2.934 3.062 16,312,427 3.0139 0.00%
2018-02-01 0 7.030 7.020 7.030 6.980 7.250 10,923,073 77,577,757 7.1022 2.998 2.994 2.998 2.977 3.092 25,609,890 3.0292 -0.85%
2018-01-31 0 7.090 7.070 7.090 6.800 7.090 11,210,000 78,284,992 6.9835 3.024 3.015 3.024 2.900 3.024 26,282,609 2.9786 0.71%
2018-01-30 0 7.040 7.040 7.050 7.020 7.290 9,387,855 66,743,674 7.1096 3.003 3.003 3.007 2.994 3.109 22,010,466 3.0324 -3.83%
2018-01-29 0 7.320 7.310 7.320 7.200 7.490 29,278,975 215,562,278 7.3624 3.122 3.118 3.122 3.071 3.195 68,646,554 3.1402 0.97%
2018-01-26 0 7.250 7.240 7.250 6.780 7.300 23,422,300 167,079,782 7.1334 3.092 3.088 3.092 2.892 3.114 54,915,180 3.0425 7.41%
2018-01-25 0 6.750 6.750 6.760 6.680 7.100 26,583,000 180,965,157 6.8076 2.879 2.879 2.883 2.849 3.028 62,325,656 2.9035 -3.30%
2018-01-24 0 6.980 6.980 6.990 6.890 7.040 20,902,809 145,860,394 6.9780 2.977 2.977 2.981 2.939 3.003 49,008,061 2.9763 0.58%
2018-01-23 0 6.940 6.940 6.950 6.520 6.980 22,694,000 154,493,127 6.8077 2.960 2.960 2.964 2.781 2.977 53,207,631 2.9036 6.61%
2018-01-22 0 6.510 6.510 6.520 6.510 6.680 11,491,700 75,337,020 6.5558 2.777 2.777 2.781 2.777 2.849 26,943,074 2.7962 -0.91%
2018-01-19 0 6.570 6.550 6.570 6.490 6.630 10,688,286 70,030,944 6.5521 2.802 2.794 2.802 2.768 2.828 25,059,415 2.7946 -0.30%
2018-01-18 0 6.590 6.580 6.590 6.410 6.600 12,686,923 82,814,572 6.5276 2.811 2.806 2.811 2.734 2.815 29,745,356 2.7841 1.54%
2018-01-17 0 6.490 6.470 6.490 6.410 6.510 9,220,567 59,707,299 6.4754 2.768 2.760 2.768 2.734 2.777 21,618,248 2.7619 0.00%
2018-01-16 0 6.490 6.480 6.490 6.160 6.490 16,291,192 103,776,866 6.3701 2.768 2.764 2.768 2.627 2.768 38,195,811 2.7170 5.02%
2018-01-15 0 6.180 6.170 6.180 6.050 6.190 15,110,000 92,903,273 6.1485 2.636 2.632 2.636 2.580 2.640 35,426,425 2.6224 3.17%
2018-01-12 0 5.990 5.990 6.000 5.900 6.010 9,254,000 55,213,670 5.9665 2.555 2.555 2.559 2.516 2.563 21,696,634 2.5448 2.57%
2018-01-11 0 5.840 5.840 5.850 5.820 6.000 9,544,073 56,127,115 5.8808 2.491 2.491 2.495 2.482 2.559 22,376,730 2.5083 -2.01%
2018-01-10 0 5.960 5.960 5.970 5.810 5.990 8,081,292 47,957,207 5.9343 2.542 2.542 2.546 2.478 2.555 18,947,140 2.5311 1.53%
2018-01-09 0 5.870 5.860 5.870 5.860 5.980 7,621,598 44,928,428 5.8949 2.504 2.499 2.504 2.499 2.551 17,869,356 2.5143 -0.68%
2018-01-08 0 5.910 5.890 5.910 5.730 5.910 9,031,055 52,735,501 5.8394 2.521 2.512 2.521 2.444 2.521 21,173,924 2.4906 1.72%
2018-01-05 0 5.810 5.790 5.810 5.660 5.810 8,709,136 50,170,523 5.7607 2.478 2.470 2.478 2.414 2.478 20,419,163 2.4570 2.29%
2018-01-04 0 5.680 5.650 5.680 5.610 5.690 9,701,000 54,901,370 5.6594 2.423 2.410 2.423 2.393 2.427 22,744,656 2.4138 1.79%
2018-01-03 0 5.580 5.580 5.600 5.580 5.690 6,804,916 38,295,265 5.6276 2.380 2.380 2.388 2.380 2.427 15,954,590 2.4003 -0.71%
2018-01-02 0 5.620 5.610 5.620 5.530 5.650 8,535,670 47,732,582 5.5921 2.397 2.393 2.397 2.359 2.410 20,012,460 2.3851 1.81%
2017-12-29 0 5.520 5.520 5.540 5.450 5.550 5,263,690 28,948,166 5.4996 2.354 2.354 2.363 2.325 2.367 12,341,080 2.3457 0.73%
2017-12-28 0 5.480 5.470 5.480 5.420 5.490 4,120,000 22,522,407 5.4666 2.337 2.333 2.337 2.312 2.342 9,659,621 2.3316 0.74%
2017-12-27 0 5.440 5.430 5.440 5.410 5.510 5,480,690 29,864,378 5.4490 2.320 2.316 2.320 2.307 2.350 12,849,851 2.3241 -0.73%
2017-12-22 0 5.480 5.470 5.480 5.450 5.520 2,934,639 16,115,282 5.4914 2.337 2.333 2.337 2.325 2.354 6,880,461 2.3422 0.37%
2017-12-21 0 5.460 5.460 5.470 5.400 5.500 4,807,225 26,229,931 5.4564 2.329 2.329 2.333 2.303 2.346 11,270,867 2.3272 0.37%
2017-12-20 0 5.440 5.440 5.450 5.400 5.490 3,671,593 20,054,659 5.4621 2.320 2.320 2.325 2.303 2.342 8,608,300 2.3297 0.18%
2017-12-19 0 5.430 5.420 5.430 5.400 5.520 5,740,647 31,226,066 5.4395 2.316 2.312 2.316 2.303 2.354 13,459,338 2.3200 -0.55%
2017-12-18 0 5.460 5.460 5.490 5.390 5.510 6,129,137 33,453,454 5.4581 2.329 2.329 2.342 2.299 2.350 14,370,180 2.3280 0.92%
2017-12-15 0 5.410 5.410 5.430 5.410 5.570 10,792,793 58,790,610 5.4472 2.307 2.307 2.316 2.307 2.376 25,304,439 2.3233 -3.22%
2017-12-14 0 5.590 5.580 5.590 5.460 5.590 8,984,392 49,793,633 5.5422 2.384 2.380 2.384 2.329 2.384 21,064,520 2.3639 2.76%
2017-12-13 0 5.440 5.430 5.440 5.350 5.450 4,717,350 25,516,971 5.4092 2.320 2.316 2.320 2.282 2.325 11,060,149 2.3071 1.49%
2017-12-12 0 5.360 5.360 5.370 5.330 5.440 6,755,449 36,216,879 5.3611 2.286 2.286 2.290 2.273 2.320 15,838,611 2.2866 -0.92%
2017-12-11 0 5.410 5.410 5.420 5.310 5.450 6,843,000 36,757,160 5.3715 2.307 2.307 2.312 2.265 2.325 16,043,880 2.2910 0.19%
2017-12-08 0 5.400 5.390 5.400 5.270 5.400 6,546,350 35,056,270 5.3551 2.303 2.299 2.303 2.248 2.303 15,348,364 2.2840 1.31%
2017-12-07 0 5.330 5.300 5.330 5.270 5.380 9,532,830 50,759,608 5.3247 2.273 2.261 2.273 2.248 2.295 22,350,370 2.2711 -0.56%
2017-12-06 0 5.360 5.350 5.360 5.310 5.500 10,367,758 55,594,453 5.3622 2.286 2.282 2.286 2.265 2.346 24,307,916 2.2871 -2.01%
2017-12-05 0 5.470 5.470 5.480 5.460 5.540 3,955,860 21,748,517 5.4978 2.333 2.333 2.337 2.329 2.363 9,274,784 2.3449 -0.36%
2017-12-04 0 5.490 5.490 5.500 5.420 5.550 5,087,080 28,020,205 5.5081 2.342 2.342 2.346 2.312 2.367 11,927,006 2.3493 0.18%
2017-12-01 0 5.480 5.480 5.490 5.470 5.560 5,409,377 29,829,984 5.5145 2.337 2.337 2.342 2.333 2.371 12,682,653 2.3520 -0.90%
2017-11-30 0 5.530 5.520 5.530 5.420 5.530 15,548,134 85,654,594 5.5090 2.359 2.354 2.359 2.312 2.359 36,453,660 2.3497 0.91%
2017-11-29 0 5.480 5.480 5.490 5.400 5.500 10,026,728 54,790,211 5.4644 2.337 2.337 2.342 2.303 2.346 23,508,348 2.3307 0.92%
2017-11-28 0 5.430 5.400 5.430 5.300 5.450 11,178,000 60,287,260 5.3934 2.316 2.303 2.316 2.261 2.325 26,207,583 2.3004 1.69%
2017-11-27 0 5.340 5.330 5.340 5.310 5.450 8,734,000 46,744,630 5.3520 2.278 2.273 2.278 2.265 2.325 20,477,459 2.2827 -1.66%
2017-11-24 0 5.430 5.430 5.440 5.400 5.460 4,771,778 25,910,649 5.4300 2.316 2.316 2.320 2.303 2.329 11,187,759 2.3160 0.37%
2017-11-23 0 5.410 5.410 5.430 5.400 5.530 8,195,565 44,819,319 5.4687 2.307 2.307 2.316 2.303 2.359 19,215,061 2.3325 -1.10%
2017-11-22 0 5.470 5.470 5.480 5.320 5.530 15,599,937 85,447,396 5.4774 2.333 2.333 2.337 2.269 2.359 36,575,116 2.3362 3.21%
2017-11-21 0 5.300 5.290 5.300 5.170 5.330 12,758,097 67,252,584 5.2714 2.261 2.256 2.261 2.205 2.273 29,912,228 2.2483 0.95%
2017-11-20 0 5.250 5.250 5.290 5.230 5.350 6,957,713 36,727,087 5.2786 2.239 2.239 2.256 2.231 2.282 16,312,833 2.2514 -1.13%
2017-11-17 0 5.310 5.310 5.320 5.310 5.370 6,538,231 34,900,311 5.3379 2.265 2.265 2.269 2.265 2.290 15,329,328 2.2767 0.19%
2017-11-16 0 5.300 5.300 5.330 5.270 5.370 6,747,000 35,915,175 5.3231 2.261 2.261 2.273 2.248 2.290 15,818,802 2.2704 -0.19%
2017-11-15 0 5.310 5.310 5.330 5.310 5.400 8,267,000 44,157,600 5.3414 2.265 2.265 2.273 2.265 2.303 19,382,545 2.2782 -1.67%
2017-11-14 0 5.400 5.400 5.410 5.390 5.470 5,786,944 31,313,523 5.4111 2.303 2.303 2.307 2.299 2.333 13,567,885 2.3079 -0.37%
2017-11-13 0 5.420 5.420 5.430 5.360 5.470 8,147,130 44,267,970 5.4336 2.312 2.312 2.316 2.286 2.333 19,101,502 2.3175 0.74%
2017-11-10 0 5.380 5.380 5.400 5.370 5.480 27,181,314 148,676,777 5.4698 2.295 2.295 2.303 2.290 2.337 63,728,444 2.3330 -1.82%
2017-11-09 0 5.480 5.480 5.510 5.480 5.590 18,708,160 103,308,994 5.5221 2.337 2.337 2.350 2.337 2.384 43,862,557 2.3553 -0.36%
2017-11-08 0 5.500 5.500 5.510 5.430 5.590 12,912,511 71,377,400 5.5278 2.346 2.346 2.350 2.316 2.384 30,274,263 2.3577 0.73%
2017-11-07 0 5.460 5.460 5.470 5.440 5.520 7,920,663 43,455,924 5.4864 2.329 2.329 2.333 2.320 2.354 18,570,535 2.3400 0.18%
2017-11-06 0 5.450 5.450 5.460 5.390 5.480 10,967,771 59,588,010 5.4330 2.325 2.325 2.329 2.299 2.337 25,714,687 2.3173 0.18%
2017-11-03 0 5.440 5.440 5.460 5.420 5.580 7,702,959 42,214,796 5.4803 2.320 2.320 2.329 2.312 2.380 18,060,113 2.3375 -1.81%
2017-11-02 0 5.540 5.540 5.550 5.480 5.590 13,121,989 72,745,207 5.5438 2.363 2.363 2.367 2.337 2.384 30,765,398 2.3645 0.00%
2017-11-01 0 5.540 5.520 5.540 5.410 5.540 29,908,582 164,200,038 5.4901 2.363 2.354 2.363 2.307 2.363 70,122,710 2.3416 4.53%
2017-10-31 0 5.300 5.270 5.300 5.130 5.300 20,826,226 108,843,559 5.2263 2.261 2.248 2.261 2.188 2.261 48,828,507 2.2291 1.92%
2017-10-30 0 5.200 5.200 5.210 5.190 5.320 8,805,262 46,059,583 5.2309 2.218 2.218 2.222 2.214 2.269 20,644,537 2.2311 -1.52%
2017-10-27 0 5.280 5.280 5.300 5.200 5.320 18,675,470 98,462,327 5.2723 2.252 2.252 2.261 2.218 2.269 43,785,913 2.2487 1.34%
2017-10-26 0 5.210 5.200 5.210 5.160 5.220 9,699,345 50,433,061 5.1996 2.222 2.218 2.222 2.201 2.226 22,740,776 2.2177 -0.57%
2017-10-25 0 5.240 5.230 5.240 5.130 5.260 12,494,134 65,170,477 5.2161 2.235 2.231 2.235 2.188 2.243 29,293,349 2.2248 1.95%
2017-10-24 0 5.140 5.140 5.150 5.110 5.170 11,625,656 59,857,716 5.1488 2.192 2.192 2.197 2.180 2.205 27,257,143 2.1960 0.39%
2017-10-23 0 5.120 5.120 5.130 5.120 5.190 10,248,641 52,824,416 5.1543 2.184 2.184 2.188 2.184 2.214 24,028,638 2.1984 -1.35%
2017-10-20 0 5.190 5.170 5.190 5.110 5.200 16,167,689 83,585,757 5.1699 2.214 2.205 2.214 2.180 2.218 37,906,249 2.2051 0.97%
2017-10-19 0 5.140 5.140 5.150 5.130 5.220 13,815,262 71,623,853 5.1844 2.192 2.192 2.197 2.188 2.226 32,390,824 2.2112 -0.77%
2017-10-18 0 5.180 5.180 5.190 5.150 5.210 7,662,177 39,707,368 5.1823 2.209 2.209 2.214 2.197 2.222 17,964,496 2.2103 -0.19%
2017-10-17 0 5.190 5.190 5.200 5.140 5.210 7,965,620 41,312,280 5.1863 2.214 2.214 2.218 2.192 2.222 18,675,939 2.2121 0.39%
2017-10-16 0 5.170 5.150 5.170 5.140 5.200 6,044,000 31,258,595 5.1718 2.205 2.197 2.205 2.192 2.218 14,170,570 2.2059 0.00%
2017-10-13 0 5.170 5.140 5.170 5.130 5.170 6,730,094 34,675,988 5.1524 2.205 2.192 2.205 2.188 2.205 15,779,164 2.1976 0.19%
2017-10-12 0 5.160 5.160 5.170 5.140 5.200 6,159,985 31,896,344 5.1780 2.201 2.201 2.205 2.192 2.218 14,442,505 2.2085 0.00%
2017-10-11 0 5.160 5.140 5.160 5.050 5.190 10,788,487 55,465,178 5.1411 2.201 2.192 2.201 2.154 2.214 25,294,343 2.1928 1.57%
2017-10-10 0 5.080 5.080 5.110 5.030 5.120 20,838,971 105,836,887 5.0788 2.167 2.167 2.180 2.145 2.184 48,858,389 2.1662 -1.55%
2017-10-09 0 5.160 5.150 5.160 5.110 5.170 11,478,275 59,016,186 5.1416 2.201 2.197 2.201 2.180 2.205 26,911,598 2.1930 0.39%
2017-10-06 0 5.140 5.140 5.150 5.110 5.190 14,408,449 74,098,197 5.1427 2.192 2.192 2.197 2.180 2.214 33,781,591 2.1934 0.00%
2017-10-04 0 5.140 5.140 5.150 5.120 5.240 9,465,000 48,862,840 5.1625 2.192 2.192 2.197 2.184 2.235 22,191,338 2.2019 -1.15%
2017-10-03 0 5.200 5.200 5.210 5.000 5.210 24,470,989 126,395,335 5.1651 2.218 2.218 2.222 2.133 2.222 57,373,902 2.2030 5.05%
2017-09-29 0 4.950 4.950 4.970 4.950 5.020 10,605,882 52,843,242 4.9824 2.111 2.111 2.120 2.111 2.141 24,866,214 2.1251 0.00%
2017-09-28 0 4.950 4.950 4.960 4.950 5.050 6,345,072 31,579,805 4.9771 2.111 2.111 2.116 2.111 2.154 14,876,454 2.1228 -1.79%
2017-09-27 0 5.040 5.020 5.040 4.980 5.040 18,111,433 90,718,201 5.0089 2.150 2.141 2.150 2.124 2.150 42,463,490 2.1364 0.80%
2017-09-26 0 5.000 4.990 5.000 4.980 5.100 12,131,542 61,015,587 5.0295 2.133 2.128 2.133 2.124 2.175 28,443,228 2.1452 -0.79%
2017-09-25 0 5.040 5.040 5.060 5.030 5.150 16,709,848 84,900,826 5.0809 2.150 2.150 2.158 2.145 2.197 39,177,378 2.1671 -1.75%
2017-09-22 0 5.130 5.120 5.130 5.060 5.140 7,489,746 38,238,440 5.1054 2.188 2.184 2.188 2.158 2.192 17,560,220 2.1776 0.79%
2017-09-21 0 5.090 5.090 5.110 5.050 5.150 10,055,000 51,224,641 5.0944 2.171 2.171 2.180 2.154 2.197 23,574,633 2.1729 -0.39%
2017-09-20 0 5.110 5.100 5.110 5.060 5.140 15,641,749 79,935,984 5.1104 2.180 2.175 2.180 2.158 2.192 36,673,147 2.1797 0.20%
2017-09-19 0 5.100 5.100 5.110 5.060 5.150 12,606,713 64,281,442 5.0990 2.175 2.175 2.180 2.158 2.197 29,557,298 2.1748 0.39%
2017-09-18 0 5.080 5.080 5.090 5.040 5.160 15,264,228 77,879,310 5.1021 2.167 2.167 2.171 2.150 2.201 35,788,023 2.1761 1.40%
2017-09-15 0 5.010 5.010 5.060 4.960 5.110 19,940,288 100,204,297 5.0252 2.137 2.137 2.158 2.116 2.180 46,751,365 2.1433 -1.57%
2017-09-14 0 5.090 5.080 5.090 5.080 5.190 10,296,569 52,682,514 5.1165 2.171 2.167 2.171 2.167 2.214 24,141,008 2.1823 -0.97%
2017-09-13 0 5.140 5.130 5.140 5.120 5.210 5,856,748 30,118,244 5.1425 2.192 2.188 2.192 2.184 2.222 13,731,545 2.1934 -0.58%
2017-09-12 0 5.170 5.170 5.180 5.110 5.230 6,535,803 33,771,311 5.1671 2.205 2.205 2.209 2.180 2.231 15,323,636 2.2039 -0.39%
2017-09-11 0 5.190 5.190 5.200 5.160 5.250 8,343,852 43,477,197 5.2107 2.214 2.214 2.218 2.201 2.239 19,562,730 2.2225 -0.38%
2017-09-08 0 5.210 5.200 5.210 5.130 5.210 12,828,742 66,402,988 5.1761 2.222 2.218 2.222 2.188 2.222 30,077,860 2.2077 1.17%
2017-09-07 0 5.150 5.140 5.150 5.120 5.180 10,671,000 54,940,130 5.1485 2.197 2.192 2.197 2.184 2.209 25,018,887 2.1959 0.78%
2017-09-06 0 5.110 5.110 5.120 5.080 5.250 17,266,906 88,534,155 5.1274 2.180 2.180 2.184 2.167 2.239 40,483,439 2.1869 -2.85%
2017-09-05 0 5.260 5.260 5.280 5.200 5.320 8,911,000 47,019,598 5.2766 2.243 2.243 2.252 2.218 2.269 20,892,447 2.2506 -0.38%
2017-09-04 0 5.280 5.280 5.290 5.250 5.390 13,035,207 69,039,489 5.2964 2.252 2.252 2.256 2.239 2.299 30,561,932 2.2590 -2.04%
2017-09-01 0 5.390 5.380 5.390 5.360 5.480 24,450,381 132,005,799 5.3989 2.299 2.295 2.299 2.286 2.337 57,325,586 2.3027 -1.10%
2017-08-31 0 5.450 5.440 5.450 5.450 5.860 37,670,773 207,800,540 5.5162 2.325 2.320 2.325 2.325 2.499 88,321,696 2.3528 -7.00%
2017-08-30 0 5.860 5.850 5.860 5.810 5.930 3,071,877 18,002,560 5.8604 2.499 2.495 2.499 2.478 2.529 7,202,225 2.4996 -0.17%
2017-08-29 0 5.870 5.860 5.870 5.810 5.920 2,387,882 13,985,353 5.8568 2.504 2.499 2.504 2.478 2.525 5,598,552 2.4980 -1.01%
2017-08-28 0 5.930 5.910 5.930 5.870 5.970 5,283,651 31,316,592 5.9271 2.529 2.521 2.529 2.504 2.546 12,387,880 2.5280 0.85%
2017-08-25 0 5.880 5.880 5.890 5.760 5.900 5,553,956 32,446,974 5.8421 2.508 2.508 2.512 2.457 2.516 13,021,629 2.4918 1.55%
2017-08-24 0 5.790 5.780 5.790 5.650 5.800 7,455,132 42,847,871 5.7474 2.470 2.465 2.470 2.410 2.474 17,479,065 2.4514 3.39%
2017-08-22 0 5.600 5.590 5.600 5.550 5.660 4,582,000 25,709,650 5.6110 2.388 2.384 2.388 2.367 2.414 10,742,811 2.3932 0.18%
2017-08-21 0 5.590 5.550 5.590 5.500 5.650 6,021,761 33,463,936 5.5572 2.384 2.367 2.384 2.346 2.410 14,118,429 2.3702 -0.53%
2017-08-18 0 5.620 5.600 5.620 5.550 5.660 5,498,172 30,792,290 5.6005 2.397 2.388 2.397 2.367 2.414 12,890,839 2.3887 -0.88%
2017-08-17 0 5.670 5.670 5.680 5.640 5.750 4,338,000 24,595,410 5.6698 2.418 2.418 2.423 2.406 2.452 10,170,737 2.4183 -0.35%
2017-08-16 0 5.690 5.670 5.690 5.630 5.710 3,941,388 22,374,631 5.6768 2.427 2.418 2.427 2.401 2.435 9,240,853 2.4213 0.71%
2017-08-15 0 5.650 5.650 5.660 5.600 5.750 5,366,000 30,551,790 5.6936 2.410 2.410 2.414 2.388 2.452 12,580,953 2.4284 0.71%
2017-08-14 0 5.610 5.590 5.610 5.520 5.620 3,186,100 17,813,500 5.5910 2.393 2.384 2.393 2.354 2.397 7,470,029 2.3847 2.37%
2017-08-11 0 5.480 5.480 5.500 5.460 5.620 11,590,000 63,946,430 5.5174 2.337 2.337 2.346 2.329 2.397 27,173,545 2.3533 -2.49%
2017-08-10 0 5.620 5.620 5.640 5.610 5.820 7,285,814 41,212,895 5.6566 2.397 2.397 2.406 2.393 2.482 17,082,088 2.4126 -2.77%
2017-08-09 0 5.780 5.780 5.790 5.780 5.930 8,949,504 52,144,309 5.8265 2.465 2.465 2.470 2.465 2.529 20,982,722 2.4851 -2.36%
2017-08-08 0 5.920 5.920 5.930 5.860 5.940 4,226,000 24,998,290 5.9154 2.525 2.525 2.529 2.499 2.534 9,908,145 2.5230 0.34%
2017-08-07 0 5.900 5.900 5.910 5.880 5.980 6,445,500 38,107,966 5.9123 2.516 2.516 2.521 2.508 2.551 15,111,914 2.5217 0.00%
2017-08-04 0 5.900 5.900 5.910 5.850 5.970 6,294,500 37,323,490 5.9295 2.516 2.516 2.521 2.495 2.546 14,757,884 2.5291 0.51%
2017-08-03 0 5.870 5.870 5.880 5.870 5.940 7,699,900 45,444,000 5.9019 2.504 2.504 2.508 2.504 2.534 18,052,941 2.5173 -0.34%
2017-08-02 0 5.890 5.890 5.900 5.830 5.980 6,208,912 36,653,330 5.9033 2.512 2.512 2.516 2.487 2.551 14,557,218 2.5179 1.20%
2017-08-01 0 5.820 5.820 5.850 5.750 5.880 11,189,701 65,199,332 5.8267 2.482 2.482 2.495 2.452 2.508 26,235,017 2.4852 1.04%
2017-07-31 0 5.760 5.740 5.760 5.720 5.810 4,437,628 25,546,288 5.7567 2.457 2.448 2.457 2.440 2.478 10,404,321 2.4554 -0.35%
2017-07-28 0 5.780 5.770 5.780 5.710 5.860 3,655,207 21,075,520 5.7659 2.465 2.461 2.465 2.435 2.499 8,569,882 2.4593 -1.03%
2017-07-27 0 5.840 5.840 5.850 5.660 5.840 9,964,246 57,149,324 5.7354 2.491 2.491 2.495 2.414 2.491 23,361,854 2.4463 3.55%
2017-07-26 0 5.640 5.640 5.650 5.580 5.680 12,214,207 68,819,551 5.6344 2.406 2.406 2.410 2.380 2.423 28,637,041 2.4032 1.62%
2017-07-25 0 5.550 5.550 5.570 5.460 5.580 12,048,250 66,546,595 5.5233 2.367 2.367 2.376 2.329 2.380 28,247,944 2.3558 0.73%
2017-07-24 0 5.510 5.510 5.530 5.480 5.570 6,681,949 36,946,649 5.5293 2.350 2.350 2.359 2.337 2.376 15,666,285 2.3584 -0.18%
2017-07-21 0 5.520 5.520 5.530 5.500 5.650 11,404,000 63,167,139 5.5390 2.354 2.354 2.359 2.346 2.410 26,737,456 2.3625 -1.43%
2017-07-20 0 5.600 5.600 5.610 5.590 5.700 10,818,384 60,997,014 5.6383 2.388 2.388 2.393 2.384 2.431 25,364,439 2.4048 -1.23%
2017-07-19 0 5.670 5.670 5.680 5.590 5.690 10,733,290 60,372,993 5.6248 2.418 2.418 2.423 2.384 2.427 25,164,930 2.3991 2.35%
2017-07-18 0 5.540 5.540 5.550 5.530 5.830 14,613,083 81,747,329 5.5941 2.363 2.363 2.367 2.359 2.487 34,261,370 2.3860 -4.15%
2017-07-17 0 5.780 5.770 5.780 5.730 5.970 19,103,225 110,687,012 5.7942 2.465 2.461 2.465 2.444 2.546 44,788,814 2.4713 -2.53%
2017-07-14 0 5.930 5.910 5.930 5.850 5.940 7,088,220 41,928,877 5.9153 2.529 2.521 2.529 2.495 2.534 16,618,815 2.5230 0.85%
2017-07-13 0 5.880 5.870 5.880 5.840 6.010 12,304,759 73,016,176 5.9340 2.508 2.504 2.508 2.491 2.563 28,849,347 2.5309 2.26%
2017-07-12 0 5.750 5.750 5.770 5.490 5.800 16,493,978 93,686,353 5.6800 2.452 2.452 2.461 2.342 2.474 38,671,256 2.4226 5.31%
2017-07-11 0 5.460 5.460 5.480 5.320 5.490 8,526,000 46,450,859 5.4481 2.329 2.329 2.337 2.269 2.342 19,989,788 2.3237 3.21%
2017-07-10 0 5.290 5.290 5.310 5.290 5.410 2,134,528 11,374,533 5.3288 2.256 2.256 2.265 2.256 2.307 5,004,546 2.2728 -2.04%
2017-07-07 0 5.400 5.390 5.400 5.310 5.420 3,418,000 18,415,304 5.3877 2.303 2.299 2.303 2.265 2.312 8,013,734 2.2980 0.00%
2017-07-06 0 5.400 5.380 5.400 5.340 5.430 3,464,778 18,658,036 5.3851 2.303 2.295 2.303 2.278 2.316 8,123,408 2.2968 0.00%
2017-07-05 0 5.400 5.370 5.400 5.260 5.400 3,827,997 20,439,116 5.3394 2.303 2.290 2.303 2.243 2.303 8,975,000 2.2773 1.50%
2017-07-04 0 5.320 5.320 5.340 5.280 5.470 6,529,161 35,012,431 5.3625 2.269 2.269 2.278 2.252 2.333 15,308,063 2.2872 -0.56%
2017-07-03 0 5.350 5.350 5.360 5.250 5.390 5,020,600 26,807,470 5.3395 2.282 2.282 2.286 2.239 2.299 11,771,139 2.2774 1.52%
2017-06-30 0 5.270 5.270 5.280 5.260 5.350 4,471,000 23,683,516 5.2971 2.248 2.248 2.252 2.243 2.282 10,482,564 2.2593 -0.38%
2017-06-29 0 5.290 5.280 5.290 5.270 5.360 4,113,871 21,874,989 5.3174 2.256 2.252 2.256 2.248 2.286 9,645,251 2.2680 0.57%
2017-06-28 0 5.260 5.260 5.270 5.240 5.340 4,340,706 22,964,126 5.2904 2.243 2.243 2.248 2.235 2.278 10,177,081 2.2565 -0.57%
2017-06-27 0 5.290 5.290 5.300 5.240 5.300 2,549,600 13,475,822 5.2855 2.256 2.256 2.261 2.235 2.261 5,977,711 2.2543 0.57%
2017-06-26 0 5.260 5.260 5.270 5.220 5.330 3,611,907 19,020,041 5.2659 2.243 2.243 2.248 2.226 2.273 8,468,362 2.2460 0.57%
2017-06-23 0 5.230 5.230 5.240 5.230 5.300 1,437,507 7,547,610 5.2505 2.231 2.231 2.235 2.231 2.261 3,370,333 2.2394 -1.13%
2017-06-22 0 5.290 5.260 5.290 5.200 5.330 4,070,804 21,528,636 5.2885 2.256 2.243 2.256 2.218 2.273 9,544,278 2.2557 1.54%
2017-06-21 0 5.210 5.210 5.230 5.190 5.320 7,741,717 40,553,635 5.2383 2.222 2.222 2.231 2.214 2.269 18,150,983 2.2342 -2.62%
2017-06-20 0 5.350 5.330 5.350 5.220 5.350 8,918,000 47,478,110 5.3239 2.282 2.273 2.282 2.226 2.282 20,908,859 2.2707 2.29%
2017-06-19 0 5.230 5.230 5.240 5.200 5.270 2,696,030 14,111,499 5.2342 2.231 2.231 2.235 2.218 2.248 6,321,026 2.2325 -0.76%
2017-06-16 0 5.270 5.270 5.280 5.100 5.270 9,333,778 48,599,213 5.2068 2.248 2.248 2.252 2.175 2.248 21,883,679 2.2208 1.93%
2017-06-15 0 5.170 5.160 5.170 5.130 5.230 5,886,774 30,524,848 5.1853 2.205 2.201 2.205 2.188 2.231 13,801,943 2.2116 -0.96%
2017-06-14 0 5.220 5.200 5.220 5.150 5.240 5,718,594 29,686,905 5.1913 2.226 2.218 2.226 2.197 2.235 13,407,634 2.2142 -0.76%
2017-06-13 0 5.260 5.260 5.270 5.220 5.290 5,643,753 29,703,455 5.2631 2.243 2.243 2.248 2.226 2.256 13,232,164 2.2448 0.57%
2017-06-12 0 5.230 5.220 5.230 5.180 5.310 11,998,500 62,998,222 5.2505 2.231 2.226 2.231 2.209 2.265 28,131,301 2.2394 0.19%
2017-06-09 0 5.220 5.210 5.230 5.200 5.330 9,055,600 47,425,341 5.2371 2.226 2.222 2.231 2.218 2.273 21,231,472 2.2337 -1.88%
2017-06-08 0 5.320 5.300 5.320 5.220 5.320 4,108,059 21,624,874 5.2640 2.269 2.261 2.269 2.226 2.269 9,631,624 2.2452 1.14%
2017-06-07 0 5.260 5.250 5.260 5.220 5.380 4,730,559 25,030,311 5.2912 2.243 2.239 2.243 2.226 2.295 11,091,118 2.2568 -1.13%
2017-06-06 0 5.320 5.300 5.320 5.220 5.350 8,680,694 45,786,396 5.2745 2.269 2.261 2.269 2.226 2.282 20,352,479 2.2497 1.72%
2017-06-05 0 5.230 5.210 5.230 5.190 5.330 4,826,675 25,245,126 5.2303 2.231 2.222 2.231 2.214 2.273 11,316,469 2.2308 -0.95%
2017-06-02 0 5.280 5.270 5.280 5.260 5.370 5,790,428 30,674,517 5.2975 2.252 2.248 2.252 2.243 2.290 13,576,053 2.2595 -0.94%
2017-06-01 0 5.330 5.300 5.330 5.150 5.350 9,109,263 48,075,964 5.2777 2.273 2.261 2.273 2.197 2.282 21,357,288 2.2510 0.00%
2017-05-31 0 5.330 5.320 5.330 5.260 5.390 7,868,538 41,896,253 5.3245 2.273 2.269 2.273 2.243 2.299 18,448,324 2.2710 -0.19%
2017-05-29 0 5.340 5.330 5.340 5.250 5.370 3,612,137 19,199,468 5.3153 2.278 2.273 2.278 2.239 2.290 8,468,902 2.2671 0.19%
2017-05-26 0 5.330 5.300 5.330 5.210 5.350 9,895,325 52,496,866 5.3052 2.273 2.261 2.273 2.222 2.282 23,200,264 2.2628 2.70%
2017-05-25 0 5.190 5.170 5.190 5.000 5.200 8,642,682 43,978,526 5.0885 2.214 2.205 2.214 2.133 2.218 20,263,357 2.1703 3.18%
2017-05-24 0 5.030 5.030 5.040 4.990 5.130 4,422,723 22,280,211 5.0377 2.145 2.145 2.150 2.128 2.188 10,369,376 2.1487 0.00%
2017-05-23 0 5.030 5.030 5.050 5.000 5.120 7,788,660 39,386,962 5.0570 2.145 2.145 2.154 2.133 2.184 18,261,045 2.1569 0.00%
2017-05-22 0 5.030 5.010 5.030 4.980 5.070 7,671,010 38,471,760 5.0152 2.145 2.137 2.145 2.124 2.162 17,985,206 2.1391 0.20%
2017-05-19 0 5.020 5.020 5.030 4.950 5.080 4,057,431 20,407,161 5.0296 2.141 2.141 2.145 2.111 2.167 9,512,924 2.1452 0.80%
2017-05-18 0 4.980 4.980 4.990 4.970 5.090 9,631,000 48,382,118 5.0236 2.124 2.124 2.128 2.120 2.171 22,580,536 2.1426 -2.73%
2017-05-17 0 5.120 5.100 5.120 5.090 5.200 3,192,413 16,409,186 5.1401 2.184 2.175 2.184 2.171 2.218 7,484,830 2.1923 -1.92%
2017-05-16 0 5.220 5.200 5.220 5.130 5.220 3,363,923 17,451,113 5.1877 2.226 2.218 2.226 2.188 2.226 7,886,947 2.2127 0.77%
2017-05-15 0 5.180 5.170 5.180 5.160 5.240 3,864,451 20,053,831 5.1893 2.209 2.205 2.209 2.201 2.235 9,060,469 2.2133 -0.19%
2017-05-12 0 5.190 5.170 5.190 5.130 5.200 5,381,274 27,866,683 5.1785 2.214 2.205 2.214 2.188 2.218 12,616,764 2.2087 0.97%
2017-05-11 0 5.140 5.120 5.140 5.110 5.230 8,054,400 41,477,617 5.1497 2.192 2.184 2.192 2.180 2.231 18,884,090 2.1964 0.39%
2017-05-10 0 5.120 5.110 5.120 5.050 5.130 10,992,740 55,988,233 5.0932 2.184 2.180 2.184 2.154 2.188 25,773,229 2.1723 1.99%
2017-05-09 0 5.020 5.010 5.020 4.930 5.060 7,193,658 35,928,547 4.9945 2.141 2.137 2.141 2.103 2.158 16,866,022 2.1302 1.12%
2017-05-08 0 5.190 5.170 5.190 5.100 5.200 10,685,800 55,106,473 5.1570 2.117 2.109 2.117 2.081 2.121 26,193,076 2.1039 0.97%
2017-05-05 0 5.140 5.140 5.170 5.110 5.230 11,946,000 61,798,539 5.1732 2.097 2.097 2.109 2.085 2.134 29,282,084 2.1105 -2.84%
2017-05-04 0 5.290 5.260 5.290 5.230 5.360 7,271,460 38,270,225 5.2631 2.158 2.146 2.158 2.134 2.187 17,823,832 2.1471 -0.75%
2017-05-02 0 5.330 5.320 5.330 5.250 5.370 6,577,737 34,882,527 5.3031 2.174 2.170 2.174 2.142 2.191 16,123,376 2.1635 -0.37%
2017-04-28 0 5.350 5.340 5.350 5.310 5.410 7,219,393 38,601,067 5.3469 2.183 2.179 2.183 2.166 2.207 17,696,206 2.1813 -0.74%
2017-04-27 0 5.390 5.380 5.390 5.330 5.550 8,216,688 44,316,601 5.3935 2.199 2.195 2.199 2.174 2.264 20,140,779 2.2003 -2.71%
2017-04-26 0 5.540 5.510 5.540 5.490 5.540 7,707,000 42,511,140 5.5159 2.260 2.248 2.260 2.240 2.260 18,891,430 2.2503 0.36%
2017-04-25 0 5.520 5.520 5.530 5.420 5.540 7,655,376 42,147,650 5.5056 2.252 2.252 2.256 2.211 2.260 18,764,889 2.2461 1.85%
2017-04-24 0 5.420 5.420 5.440 5.390 5.500 3,087,751 16,756,314 5.4267 2.211 2.211 2.219 2.199 2.244 7,568,708 2.2139 -0.37%
2017-04-21 0 5.440 5.430 5.440 5.400 5.490 5,792,443 31,573,484 5.4508 2.219 2.215 2.219 2.203 2.240 14,198,460 2.2237 0.37%
2017-04-20 0 5.420 5.400 5.420 5.290 5.430 7,067,350 37,968,721 5.3724 2.211 2.203 2.211 2.158 2.215 17,323,517 2.1917 2.07%
2017-04-19 0 5.310 5.310 5.320 5.210 5.330 8,744,000 46,027,240 5.2639 2.166 2.166 2.170 2.125 2.174 21,433,328 2.1475 -0.38%
2017-04-18 0 5.330 5.330 5.340 5.300 5.430 7,292,000 38,982,895 5.3460 2.174 2.174 2.179 2.162 2.215 17,874,180 2.1810 -1.84%
2017-04-13 0 5.430 5.430 5.450 5.430 5.480 4,781,000 26,055,560 5.4498 2.215 2.215 2.223 2.215 2.236 11,719,207 2.2233 0.00%
2017-04-12 0 5.430 5.430 5.440 5.410 5.520 8,342,936 45,453,561 5.4481 2.215 2.215 2.219 2.207 2.252 20,450,239 2.2226 -0.18%
2017-04-11 0 5.440 5.440 5.480 5.410 5.630 12,882,173 70,850,105 5.4999 2.219 2.219 2.236 2.207 2.297 31,576,835 2.2437 -0.91%
2017-04-10 0 5.490 5.480 5.490 5.370 5.520 12,114,370 66,178,771 5.4628 2.240 2.236 2.240 2.191 2.252 29,694,793 2.2286 1.29%
2017-04-07 0 5.420 5.400 5.420 5.250 5.420 23,664,056 126,471,081 5.3444 2.211 2.203 2.211 2.142 2.211 58,005,430 2.1803 2.65%
2017-04-06 0 5.280 5.280 5.290 5.260 5.320 11,429,320 60,477,913 5.2915 2.154 2.154 2.158 2.146 2.170 28,015,596 2.1587 -0.94%
2017-04-05 0 5.330 5.290 5.330 5.190 5.330 11,540,153 60,672,534 5.2575 2.174 2.158 2.174 2.117 2.174 28,287,270 2.1449 0.57%
2017-04-03 0 5.300 5.270 5.300 5.210 5.300 7,431,340 39,097,523 5.2612 2.162 2.150 2.162 2.125 2.162 18,215,731 2.1464 0.95%
2017-03-31 0 5.250 5.240 5.250 5.150 5.290 8,749,000 45,791,991 5.2340 2.142 2.138 2.142 2.101 2.158 21,445,584 2.1353 -1.13%
2017-03-30 0 5.310 5.290 5.310 5.230 5.390 4,135,710 21,830,873 5.2786 2.166 2.158 2.166 2.134 2.199 10,137,469 2.1535 -0.75%
2017-03-29 0 5.350 5.340 5.350 5.280 5.390 6,560,268 34,862,447 5.3142 2.183 2.179 2.183 2.154 2.199 16,080,556 2.1680 0.75%
2017-03-28 0 5.310 5.300 5.310 5.250 5.380 6,638,584 35,232,349 5.3072 2.166 2.162 2.166 2.142 2.195 16,272,524 2.1651 0.57%
2017-03-27 0 5.280 5.270 5.280 5.250 5.350 7,481,368 39,565,841 5.2886 2.154 2.150 2.154 2.142 2.183 18,338,360 2.1575 -0.94%
2017-03-24 0 5.330 5.320 5.330 5.310 5.420 8,603,891 46,229,517 5.3731 2.174 2.170 2.174 2.166 2.211 21,089,893 2.1920 -1.30%
2017-03-23 0 5.400 5.390 5.400 5.380 5.500 13,248,224 72,051,584 5.4386 2.203 2.199 2.203 2.195 2.244 32,474,101 2.2187 -2.17%
2017-03-22 0 5.520 5.500 5.520 5.430 5.520 18,687,557 102,636,515 5.4922 2.252 2.244 2.252 2.215 2.252 45,807,016 2.2406 -0.54%
2017-03-21 0 5.550 5.540 5.550 5.510 5.580 11,891,131 66,004,520 5.5507 2.264 2.260 2.264 2.248 2.276 29,147,589 2.2645 -0.36%
2017-03-20 0 5.570 5.550 5.570 5.520 5.620 9,777,528 54,454,881 5.5694 2.272 2.264 2.272 2.252 2.293 23,966,716 2.2721 -0.54%
2017-03-17 0 5.600 5.590 5.600 5.560 5.660 11,774,138 66,092,841 5.6134 2.285 2.281 2.285 2.268 2.309 28,860,815 2.2901 -0.36%
2017-03-16 0 5.620 5.600 5.620 5.500 5.620 6,952,660 38,827,054 5.5845 2.293 2.285 2.293 2.244 2.293 17,042,389 2.2783 2.18%
2017-03-15 0 5.500 5.500 5.510 5.490 5.550 6,510,000 35,914,704 5.5169 2.244 2.244 2.248 2.240 2.264 15,957,339 2.2507 -0.90%
2017-03-14 0 5.550 5.540 5.550 5.470 5.600 13,321,751 73,945,738 5.5508 2.264 2.260 2.264 2.232 2.285 32,654,330 2.2645 1.09%
2017-03-13 0 5.490 5.480 5.490 5.330 5.540 10,320,333 56,319,114 5.4571 2.240 2.236 2.240 2.174 2.260 25,297,242 2.2263 2.43%
2017-03-10 0 5.360 5.340 5.360 5.300 5.400 5,194,921 27,685,629 5.3294 2.187 2.179 2.187 2.162 2.203 12,733,812 2.1742 -1.29%
2017-03-09 0 5.430 5.410 5.430 5.300 5.440 9,639,361 51,829,101 5.3768 2.215 2.207 2.215 2.162 2.219 23,628,041 2.1935 0.74%
2017-03-08 0 5.390 5.390 5.420 5.340 5.440 3,372,500 18,223,248 5.4035 2.199 2.199 2.211 2.179 2.219 8,266,686 2.2044 -0.55%
2017-03-07 0 5.420 5.400 5.420 5.360 5.420 6,556,932 35,374,613 5.3950 2.211 2.203 2.211 2.187 2.211 16,072,378 2.2010 0.93%
2017-03-06 0 5.370 5.360 5.370 5.320 5.390 7,122,863 38,270,002 5.3728 2.191 2.187 2.191 2.170 2.199 17,459,591 2.1919 0.19%
2017-03-03 0 5.360 5.340 5.360 5.270 5.440 11,833,533 63,324,485 5.3513 2.187 2.179 2.187 2.150 2.219 29,006,404 2.1831 -0.56%
2017-03-02 0 5.390 5.390 5.410 5.370 5.540 7,195,400 39,222,060 5.4510 2.199 2.199 2.207 2.191 2.260 17,637,394 2.2238 -0.55%
2017-03-01 0 5.420 5.420 5.430 5.380 5.510 4,516,943 24,596,619 5.4454 2.211 2.211 2.215 2.195 2.248 11,071,949 2.2215 -0.55%
2017-02-28 0 5.450 5.430 5.450 5.400 5.470 13,299,975 72,387,030 5.4426 2.223 2.215 2.223 2.203 2.232 32,600,953 2.2204 -0.18%
2017-02-27 0 5.460 5.450 5.460 5.390 5.500 11,450,144 62,451,061 5.4542 2.227 2.223 2.227 2.199 2.244 28,066,640 2.2251 -0.36%
2017-02-24 0 5.480 5.470 5.480 5.370 5.520 13,088,068 71,514,931 5.4641 2.236 2.232 2.236 2.191 2.252 32,081,526 2.2292 1.11%
2017-02-23 0 5.420 5.410 5.420 5.390 5.510 16,842,449 91,924,880 5.4579 2.211 2.207 2.211 2.199 2.248 41,284,280 2.2266 -1.28%
2017-02-22 0 5.490 5.480 5.490 5.270 5.490 21,815,792 117,754,516 5.3977 2.240 2.236 2.240 2.150 2.240 53,474,958 2.2020 4.57%
2017-02-21 0 5.250 5.240 5.250 5.230 5.330 12,111,906 63,917,211 5.2772 2.142 2.138 2.142 2.134 2.174 29,688,753 2.1529 0.38%
2017-02-20 0 5.230 5.230 5.250 5.160 5.260 15,924,110 82,968,001 5.2102 2.134 2.134 2.142 2.105 2.146 39,033,243 2.1256 0.97%
2017-02-17 0 5.180 5.180 5.190 5.150 5.300 7,901,585 41,119,161 5.2039 2.113 2.113 2.117 2.101 2.162 19,368,397 2.1230 -2.26%
2017-02-16 0 5.300 5.280 5.300 5.220 5.350 20,003,722 105,705,356 5.2843 2.162 2.154 2.162 2.130 2.183 49,033,205 2.1558 1.53%
2017-02-15 0 5.220 5.210 5.220 5.090 5.220 22,633,060 116,972,219 5.1682 2.130 2.125 2.130 2.077 2.130 55,478,249 2.1084 2.96%
2017-02-14 0 5.070 5.050 5.070 5.020 5.110 6,762,930 34,310,509 5.0733 2.068 2.060 2.068 2.048 2.085 16,577,322 2.0697 -0.59%
2017-02-13 0 5.100 5.090 5.100 5.000 5.100 9,558,000 48,349,258 5.0585 2.081 2.077 2.081 2.040 2.081 23,428,609 2.0637 1.80%
2017-02-10 0 5.010 5.000 5.010 4.950 5.040 16,085,490 80,508,134 5.0050 2.044 2.040 2.044 2.019 2.056 39,428,819 2.0419 1.62%
2017-02-09 0 4.930 4.920 4.930 4.870 4.950 7,899,000 38,797,670 4.9117 2.011 2.007 2.011 1.987 2.019 19,362,061 2.0038 1.23%
2017-02-08 0 4.870 4.870 4.880 4.770 4.870 7,392,423 35,819,395 4.8454 1.987 1.987 1.991 1.946 1.987 18,120,337 1.9768 0.83%
2017-02-07 0 4.830 4.830 4.840 4.780 4.850 3,985,792 19,225,883 4.8236 1.970 1.970 1.975 1.950 1.979 9,769,990 1.9679 -0.21%
2017-02-06 0 4.840 4.820 4.840 4.790 4.850 7,011,000 33,807,317 4.8220 1.975 1.966 1.975 1.954 1.979 17,185,392 1.9672 1.04%
2017-02-03 0 4.790 4.780 4.790 4.720 4.810 7,907,974 37,782,935 4.7778 1.954 1.950 1.954 1.926 1.962 19,384,058 1.9492 0.42%
2017-02-02 0 4.770 4.750 4.770 4.750 4.820 3,333,734 15,910,735 4.7726 1.946 1.938 1.946 1.938 1.966 8,171,662 1.9471 -1.04%
2017-02-01 0 4.820 4.810 4.820 4.700 4.820 5,876,000 28,015,455 4.7678 1.966 1.962 1.966 1.917 1.966 14,403,275 1.9451 1.47%
2017-01-27 0 4.750 4.750 4.780 4.720 4.820 2,233,816 10,666,507 4.7750 1.938 1.938 1.950 1.926 1.966 5,475,539 1.9480 -1.25%
2017-01-26 0 4.810 4.800 4.810 4.750 4.830 4,550,116 21,868,110 4.8061 1.962 1.958 1.962 1.938 1.970 11,153,263 1.9607 0.63%
2017-01-25 0 4.780 4.770 4.780 4.730 4.790 6,549,000 31,202,510 4.7645 1.950 1.946 1.950 1.930 1.954 16,052,935 1.9437 0.21%
2017-01-24 0 4.770 4.740 4.770 4.710 4.770 8,597,918 40,802,135 4.7456 1.946 1.934 1.946 1.922 1.946 21,075,252 1.9360 1.71%
2017-01-23 0 4.690 4.690 4.710 4.640 4.720 13,229,548 62,004,376 4.6868 1.913 1.913 1.922 1.893 1.926 32,428,322 1.9120 0.64%
2017-01-20 0 4.660 4.660 4.670 4.630 4.680 7,770,478 36,232,807 4.6629 1.901 1.901 1.905 1.889 1.909 19,047,027 1.9023 -0.21%
2017-01-19 0 4.670 4.670 4.680 4.620 4.680 5,038,782 23,488,664 4.6616 1.905 1.905 1.909 1.885 1.909 12,351,083 1.9017 0.21%
2017-01-18 0 4.660 4.660 4.680 4.600 4.680 12,602,673 58,465,257 4.6391 1.901 1.901 1.909 1.877 1.909 30,891,723 1.8926 0.65%
2017-01-17 0 4.630 4.610 4.630 4.580 4.650 7,684,785 35,407,434 4.6075 1.889 1.881 1.889 1.868 1.897 18,836,976 1.8797 0.43%
2017-01-16 0 4.610 4.610 4.620 4.580 4.670 6,915,000 31,912,220 4.6149 1.881 1.881 1.885 1.868 1.905 16,950,076 1.8827 -1.28%
2017-01-13 0 4.670 4.660 4.670 4.630 4.670 3,171,468 14,780,249 4.6604 1.905 1.901 1.905 1.889 1.905 7,773,915 1.9013 0.43%
2017-01-12 0 4.650 4.650 4.660 4.620 4.680 8,573,782 39,944,735 4.6589 1.897 1.897 1.901 1.885 1.909 21,016,089 1.9007 0.00%
2017-01-11 0 4.650 4.630 4.650 4.600 4.650 6,056,000 28,035,513 4.6294 1.897 1.889 1.897 1.877 1.897 14,844,492 1.8886 0.65%
2017-01-10 0 4.620 4.610 4.620 4.580 4.640 8,895,000 40,982,176 4.6073 1.885 1.881 1.885 1.868 1.893 21,803,460 1.8796 0.65%
2017-01-09 0 4.590 4.580 4.590 4.560 4.630 6,410,840 29,440,340 4.5923 1.873 1.868 1.873 1.860 1.889 15,714,277 1.8735 0.22%
2017-01-06 0 4.580 4.580 4.590 4.560 4.660 7,027,443 32,362,014 4.6051 1.868 1.868 1.873 1.860 1.901 17,225,697 1.8787 -0.87%
2017-01-05 0 4.620 4.620 4.630 4.580 4.660 7,781,908 36,044,087 4.6318 1.885 1.885 1.889 1.868 1.901 19,075,045 1.8896 0.87%
2017-01-04 0 4.580 4.580 4.590 4.540 4.650 6,308,013 29,034,738 4.6028 1.868 1.868 1.873 1.852 1.897 15,462,227 1.8778 0.44%
2017-01-03 0 4.560 4.550 4.560 4.480 4.570 9,600,000 43,597,845 4.5414 1.860 1.856 1.860 1.828 1.864 23,531,559 1.8527 0.22%
2016-12-30 0 4.550 4.530 4.550 4.470 4.560 5,931,000 26,885,340 4.5330 1.856 1.848 1.856 1.824 1.860 14,538,091 1.8493 1.56%
2016-12-29 0 4.480 4.470 4.480 4.430 4.490 3,945,327 17,612,785 4.4642 1.828 1.824 1.828 1.807 1.832 9,670,802 1.8212 0.45%
2016-12-28 0 4.460 4.460 4.470 4.390 4.480 5,422,741 24,072,029 4.4391 1.820 1.820 1.824 1.791 1.828 13,292,245 1.8110 1.36%
2016-12-23 0 4.400 4.390 4.400 4.400 4.460 6,394,122 28,205,054 4.4111 1.795 1.791 1.795 1.795 1.820 15,673,298 1.7996 -0.68%
2016-12-22 0 4.430 4.430 4.440 4.420 4.540 4,665,304 20,795,282 4.4574 1.807 1.807 1.811 1.803 1.852 11,435,612 1.8185 -2.21%
2016-12-21 0 4.530 4.530 4.550 4.450 4.590 7,084,449 32,148,662 4.5379 1.848 1.848 1.856 1.815 1.873 17,365,430 1.8513 1.34%
2016-12-20 0 4.470 4.460 4.470 4.460 4.550 5,864,390 26,345,637 4.4925 1.824 1.820 1.824 1.820 1.856 14,374,817 1.8328 -1.11%
2016-12-19 0 4.520 4.520 4.530 4.520 4.610 15,660,633 71,235,973 4.5487 1.844 1.844 1.848 1.844 1.881 38,387,407 1.8557 -2.38%
2016-12-16 0 4.630 4.620 4.630 4.560 4.680 12,574,927 58,038,455 4.6154 1.889 1.885 1.889 1.860 1.909 30,823,712 1.8829 0.22%
2016-12-15 0 4.620 4.620 4.630 4.600 4.780 11,362,800 53,182,557 4.6804 1.885 1.885 1.889 1.877 1.950 27,852,542 1.9094 -3.55%
2016-12-14 0 4.790 4.790 4.800 4.770 4.850 11,440,920 55,074,112 4.8138 1.954 1.954 1.958 1.946 1.979 28,044,030 1.9638 -0.21%
2016-12-13 0 4.800 4.790 4.800 4.750 4.840 7,610,961 36,466,887 4.7914 1.958 1.954 1.958 1.938 1.975 18,656,019 1.9547 0.21%
2016-12-12 0 4.790 4.770 4.790 4.770 4.950 7,262,000 34,966,832 4.8150 1.954 1.946 1.954 1.946 2.019 17,800,644 1.9644 -2.24%
2016-12-09 0 4.900 4.890 4.900 4.830 4.940 6,678,246 32,664,609 4.8912 1.999 1.995 1.999 1.970 2.015 16,369,744 1.9954 -0.20%
2016-12-08 0 4.910 4.900 4.910 4.820 4.910 6,038,014 29,420,253 4.8725 2.003 1.999 2.003 1.966 2.003 14,800,405 1.9878 2.51%
2016-12-07 0 4.790 4.790 4.810 4.780 4.850 4,804,580 23,076,092 4.8029 1.954 1.954 1.962 1.950 1.979 11,777,006 1.9594 -0.62%
2016-12-06 0 4.820 4.820 4.830 4.770 4.830 3,141,205 15,091,485 4.8044 1.966 1.966 1.970 1.946 1.970 7,699,734 1.9600 1.05%
2016-12-05 0 4.770 4.770 4.790 4.740 4.870 5,714,127 27,304,082 4.7783 1.946 1.946 1.954 1.934 1.987 14,006,491 1.9494 -1.65%
2016-12-02 0 4.850 4.830 4.850 4.790 4.900 5,486,385 26,482,651 4.8270 1.979 1.970 1.979 1.954 1.999 13,448,249 1.9692 -0.41%
2016-12-01 0 4.870 4.860 4.870 4.850 4.930 9,511,000 46,389,957 4.8775 1.987 1.983 1.987 1.979 2.011 23,313,402 1.9898 0.62%
2016-11-30 0 4.840 4.840 4.850 4.840 4.950 9,281,366 45,211,900 4.8713 1.975 1.975 1.979 1.975 2.019 22,750,522 1.9873 -0.62%
2016-11-29 0 4.870 4.870 4.880 4.860 4.990 7,792,106 38,265,930 4.9109 1.987 1.987 1.991 1.983 2.036 19,100,042 2.0034 -1.81%
2016-11-28 0 4.960 4.960 4.970 4.890 4.990 12,803,100 63,407,859 4.9525 2.023 2.023 2.028 1.995 2.036 31,383,011 2.0205 1.02%
2016-11-25 0 4.910 4.900 4.910 4.790 4.930 11,031,791 53,837,575 4.8802 2.003 1.999 2.003 1.954 2.011 27,041,171 1.9909 2.29%
2016-11-24 0 4.800 4.780 4.800 4.710 4.820 5,683,000 27,140,786 4.7758 1.958 1.950 1.958 1.922 1.966 13,930,193 1.9483 0.42%
2016-11-23 0 4.780 4.770 4.780 4.700 4.840 7,842,700 37,417,263 4.7710 1.950 1.946 1.950 1.917 1.975 19,224,058 1.9464 0.84%
2016-11-22 0 4.740 4.730 4.740 4.610 4.750 6,599,000 30,927,576 4.6867 1.934 1.930 1.934 1.881 1.938 16,175,496 1.9120 2.16%
2016-11-21 0 4.640 4.640 4.650 4.570 4.660 6,756,786 31,296,374 4.6318 1.893 1.893 1.897 1.864 1.901 16,562,261 1.8896 0.87%
2016-11-18 0 4.600 4.600 4.610 4.560 4.660 5,026,396 23,102,323 4.5962 1.877 1.877 1.881 1.860 1.901 12,320,722 1.8751 -0.65%
2016-11-17 0 4.630 4.620 4.630 4.590 4.680 2,620,494 12,097,712 4.6166 1.889 1.885 1.889 1.873 1.909 6,423,366 1.8834 0.22%
2016-11-16 0 4.620 4.620 4.640 4.610 4.680 4,828,213 22,430,761 4.6458 1.885 1.885 1.893 1.881 1.909 11,834,935 1.8953 0.22%
2016-11-15 0 4.610 4.610 4.630 4.560 4.650 6,917,104 31,956,086 4.6199 1.881 1.881 1.889 1.860 1.897 16,955,233 1.8847 1.54%
2016-11-14 0 4.540 4.540 4.560 4.530 4.590 12,893,000 58,866,495 4.5658 1.852 1.852 1.860 1.848 1.873 31,603,374 1.8627 -0.22%
2016-11-11 0 4.550 4.550 4.580 4.510 4.630 8,791,400 40,168,916 4.5691 1.856 1.856 1.868 1.840 1.889 21,549,515 1.8640 -1.30%
2016-11-10 0 4.610 4.610 4.630 4.570 4.670 6,436,000 29,791,485 4.6289 1.881 1.881 1.889 1.864 1.905 15,775,949 1.8884 1.77%
2016-11-09 0 4.530 4.530 4.550 4.440 4.680 10,899,680 49,401,909 4.5324 1.848 1.848 1.856 1.811 1.909 26,717,340 1.8491 -2.58%
2016-11-08 0 4.650 4.640 4.650 4.590 4.660 3,915,000 18,140,987 4.6337 1.897 1.893 1.897 1.873 1.901 9,596,464 1.8904 1.09%
2016-11-07 0 4.600 4.600 4.620 4.560 4.630 3,520,891 16,236,826 4.6116 1.877 1.877 1.885 1.860 1.889 8,630,422 1.8813 -0.43%
2016-11-04 0 4.620 4.610 4.620 4.570 4.620 5,039,534 23,169,418 4.5975 1.885 1.881 1.885 1.864 1.885 12,352,926 1.8756 0.65%
2016-11-03 0 4.590 4.590 4.600 4.580 4.630 2,961,101 13,629,433 4.6028 1.873 1.873 1.877 1.868 1.889 7,258,263 1.8778 -0.22%
2016-11-02 0 4.600 4.590 4.600 4.560 4.640 4,024,678 18,492,546 4.5948 1.877 1.873 1.877 1.860 1.893 9,865,307 1.8745 -1.08%
2016-11-01 0 4.650 4.650 4.670 4.620 4.700 10,610,702 49,595,325 4.6741 1.897 1.897 1.905 1.885 1.917 26,008,996 1.9069 0.00%
2016-10-31 0 4.650 4.650 4.660 4.600 4.700 5,434,610 25,329,691 4.6608 1.897 1.897 1.901 1.877 1.917 13,321,338 1.9014 0.00%
2016-10-28 0 4.650 4.630 4.650 4.620 4.680 6,941,406 32,234,545 4.6438 1.897 1.889 1.897 1.885 1.909 17,014,803 1.8945 0.22%
2016-10-27 0 4.640 4.610 4.640 4.600 4.720 5,980,000 27,713,949 4.6344 1.893 1.881 1.893 1.877 1.926 14,658,200 1.8907 -0.43%
2016-10-26 0 4.660 4.660 4.670 4.650 4.770 8,243,000 38,809,561 4.7082 1.901 1.901 1.905 1.897 1.946 20,205,275 1.9208 -1.27%
2016-10-25 0 4.720 4.720 4.730 4.710 4.750 8,724,230 41,232,393 4.7262 1.926 1.926 1.930 1.922 1.938 21,384,868 1.9281 -0.21%
2016-10-24 0 4.730 4.730 4.740 4.660 4.740 8,716,000 41,112,557 4.7169 1.930 1.930 1.934 1.901 1.934 21,364,695 1.9243 1.07%
2016-10-20 0 4.680 4.680 4.700 4.670 4.730 3,831,685 18,011,513 4.7007 1.909 1.909 1.917 1.905 1.930 9,392,242 1.9177 -0.21%
2016-10-19 0 4.690 4.680 4.690 4.660 4.750 2,638,000 12,392,733 4.6978 1.913 1.909 1.913 1.901 1.938 6,466,276 1.9165 -0.64%
2016-10-18 0 4.720 4.720 4.750 4.630 4.750 5,451,000 25,629,935 4.7019 1.926 1.926 1.938 1.889 1.938 13,361,513 1.9182 1.29%
2016-10-17 0 4.660 4.640 4.660 4.620 4.720 4,341,792 20,231,339 4.6597 1.901 1.893 1.901 1.885 1.926 10,642,618 1.9010 0.65%
2016-10-14 0 4.630 4.630 4.650 4.590 4.660 4,750,000 21,973,440 4.6260 1.889 1.889 1.897 1.873 1.901 11,643,219 1.8872 0.00%
2016-10-13 0 4.630 4.620 4.630 4.610 4.790 7,355,000 34,196,989 4.6495 1.889 1.885 1.889 1.881 1.954 18,028,606 1.8968 -2.94%
2016-10-12 0 4.770 4.760 4.770 4.700 4.800 7,466,000 35,412,180 4.7431 1.946 1.942 1.946 1.917 1.958 18,300,690 1.9350 -1.45%
2016-10-11 0 4.840 4.830 4.840 4.800 4.950 6,314,950 30,629,321 4.8503 1.975 1.970 1.975 1.958 2.019 15,479,231 1.9787 -1.22%
2016-10-07 0 4.900 4.890 4.900 4.870 4.960 6,683,218 32,729,742 4.8973 1.999 1.995 1.999 1.987 2.023 16,381,931 1.9979 -0.81%
2016-10-06 0 4.940 4.940 4.950 4.850 4.970 5,203,668 25,599,031 4.9194 2.015 2.015 2.019 1.979 2.028 12,755,252 2.0069 1.23%
2016-10-05 0 4.880 4.880 4.890 4.830 4.920 2,573,414 12,563,027 4.8819 1.991 1.991 1.995 1.970 2.007 6,307,963 1.9916 -0.20%
2016-10-04 0 4.890 4.870 4.890 4.800 4.900 10,470,711 50,956,083 4.8665 1.995 1.987 1.995 1.958 1.999 25,665,849 1.9854 2.09%
2016-10-03 0 4.790 4.790 4.810 4.770 4.880 5,438,281 26,190,647 4.8160 1.954 1.954 1.962 1.946 1.991 13,330,337 1.9647 0.21%
2016-09-30 0 4.780 4.760 4.780 4.730 4.840 8,458,668 40,452,033 4.7823 1.950 1.942 1.950 1.930 1.975 20,733,921 1.9510 -2.05%
2016-09-29 0 4.880 4.860 4.880 4.780 4.880 7,150,000 34,721,387 4.8561 1.991 1.983 1.991 1.950 1.991 17,526,109 1.9811 2.52%
2016-09-28 0 4.760 4.760 4.780 4.720 4.860 13,685,334 65,104,566 4.7573 1.942 1.942 1.950 1.926 1.983 33,545,546 1.9408 -2.06%
2016-09-27 0 4.860 4.850 4.860 4.780 4.920 7,394,125 35,975,599 4.8654 1.983 1.979 1.983 1.950 2.007 18,124,509 1.9849 0.00%
2016-09-26 0 4.860 4.850 4.860 4.810 4.990 10,199,721 49,817,636 4.8842 1.983 1.979 1.983 1.962 2.036 25,001,598 1.9926 -2.41%
2016-09-23 0 4.980 4.960 4.980 4.930 5.070 6,188,325 30,946,493 5.0008 2.032 2.023 2.032 2.011 2.068 15,168,847 2.0401 -0.99%
2016-09-22 0 5.030 5.020 5.030 4.970 5.080 7,373,457 37,053,737 5.0253 2.052 2.048 2.052 2.028 2.072 18,073,848 2.0501 1.41%
2016-09-21 0 4.960 4.960 5.000 4.910 5.050 10,512,400 52,358,380 4.9806 2.023 2.023 2.040 2.003 2.060 25,768,038 2.0319 -1.20%
2016-09-20 0 5.020 5.010 5.020 4.940 5.040 11,355,598 56,782,600 5.0004 2.048 2.044 2.048 2.015 2.056 27,834,888 2.0400 1.21%
2016-09-19 0 4.960 4.960 4.980 4.820 5.030 12,552,046 62,406,515 4.9718 2.023 2.023 2.032 1.966 2.052 30,767,626 2.0283 1.02%
2016-09-15 0 4.910 4.900 4.910 4.810 4.910 4,523,578 22,097,904 4.8850 2.003 1.999 2.003 1.962 2.003 11,088,213 1.9929 1.87%
2016-09-14 0 4.820 4.790 4.820 4.740 4.840 5,472,693 26,261,921 4.7987 1.966 1.954 1.966 1.934 1.975 13,414,687 1.9577 0.84%
2016-09-13 0 4.780 4.750 4.780 4.760 4.900 7,978,092 38,527,987 4.8292 1.950 1.938 1.950 1.942 1.999 19,555,932 1.9701 -0.21%
2016-09-12 0 4.790 4.780 4.790 4.780 4.970 11,139,034 53,888,018 4.8378 1.954 1.950 1.954 1.950 2.028 27,304,045 1.9736 -4.58%
2016-09-09 0 5.020 5.000 5.020 4.920 5.080 17,475,000 87,846,040 5.0270 2.048 2.040 2.048 2.007 2.072 42,834,791 2.0508 1.83%
2016-09-08 0 4.930 4.900 4.930 4.840 4.930 8,743,067 42,910,399 4.9079 2.011 1.999 2.011 1.975 2.011 21,431,041 2.0023 1.23%
2016-09-07 0 4.870 4.850 4.870 4.820 4.900 7,821,000 37,926,840 4.8494 1.987 1.979 1.987 1.966 1.999 19,170,867 1.9784 0.00%
2016-09-06 0 4.870 4.870 4.880 4.820 4.910 10,401,669 50,599,279 4.8645 1.987 1.987 1.991 1.966 2.003 25,496,613 1.9845 0.83%
2016-09-05 0 4.830 4.820 4.830 4.760 4.840 6,427,000 30,903,280 4.8084 1.970 1.966 1.970 1.942 1.975 15,753,889 1.9616 1.68%
2016-09-02 0 4.750 4.750 4.760 4.640 4.790 14,284,138 67,411,504 4.7193 1.938 1.938 1.942 1.893 1.954 35,013,337 1.9253 1.50%
2016-09-01 0 4.680 4.670 4.680 4.520 4.680 20,004,700 92,220,806 4.6100 1.909 1.905 1.909 1.844 1.909 49,035,602 1.8807 4.00%
2016-08-31 0 4.500 4.500 4.520 4.450 4.570 20,501,765 92,436,335 4.5087 1.836 1.836 1.844 1.815 1.864 50,254,010 1.8394 0.90%
2016-08-30 0 4.460 4.460 4.470 4.430 4.470 8,041,700 35,775,800 4.4488 1.820 1.820 1.824 1.807 1.824 19,711,848 1.8149 1.13%
2016-08-29 0 4.410 4.400 4.410 4.370 4.440 11,990,400 52,791,215 4.4028 1.799 1.795 1.799 1.783 1.811 29,390,917 1.7962 -0.45%
2016-08-26 0 4.430 4.430 4.440 4.410 4.460 4,235,000 18,778,805 4.4342 1.807 1.807 1.811 1.799 1.820 10,380,849 1.8090 -0.45%
2016-08-25 0 4.450 4.410 4.450 4.400 4.470 6,413,700 28,337,585 4.4183 1.815 1.799 1.815 1.795 1.824 15,721,288 1.8025 0.00%
2016-08-24 0 4.450 4.440 4.450 4.380 4.580 7,914,700 35,125,754 4.4380 1.815 1.811 1.815 1.787 1.868 19,400,545 1.8106 -2.84%
2016-08-23 0 4.580 4.560 4.580 4.530 4.590 6,641,716 30,282,411 4.5594 1.868 1.860 1.868 1.848 1.873 16,280,201 1.8601 -0.22%
2016-08-22 0 4.590 4.570 4.590 4.500 4.590 8,050,700 36,619,650 4.5486 1.873 1.864 1.873 1.836 1.873 19,733,909 1.8557 0.88%
2016-08-19 0 4.550 4.530 4.560 4.470 4.560 14,826,001 66,990,014 4.5184 1.856 1.848 1.860 1.824 1.860 36,341,554 1.8433 1.11%
2016-08-18 0 4.500 4.490 4.500 4.440 4.510 14,958,000 66,968,344 4.4771 1.836 1.832 1.836 1.811 1.840 36,665,111 1.8265 1.81%
2016-08-17 0 4.420 4.410 4.420 4.400 4.480 6,774,485 29,930,258 4.4181 1.803 1.799 1.803 1.795 1.828 16,605,645 1.8024 -0.45%
2016-08-16 0 4.440 4.440 4.450 4.440 4.550 6,271,354 28,038,195 4.4708 1.811 1.811 1.815 1.811 1.856 15,372,368 1.8239 -1.11%
2016-08-15 0 4.490 4.480 4.490 4.380 4.550 7,561,000 33,897,948 4.4833 1.832 1.828 1.832 1.787 1.856 18,533,554 1.8290 1.81%
2016-08-12 0 4.410 4.400 4.410 4.360 4.410 9,854,000 43,244,685 4.3885 1.799 1.795 1.799 1.779 1.799 24,154,165 1.7904 2.08%
2016-08-11 0 4.320 4.320 4.340 4.230 4.370 10,336,000 44,707,180 4.3254 1.762 1.762 1.771 1.726 1.783 25,335,645 1.7646 1.65%
2016-08-10 0 4.250 4.230 4.250 4.220 4.250 8,277,000 35,094,525 4.2400 1.734 1.726 1.734 1.722 1.734 20,288,616 1.7298 0.24%
2016-08-09 0 4.240 4.230 4.240 4.190 4.240 8,073,003 33,980,082 4.2091 1.730 1.726 1.730 1.709 1.730 19,788,578 1.7172 0.95%
2016-08-08 0 4.200 4.190 4.200 4.160 4.210 9,551,946 39,878,742 4.1749 1.713 1.709 1.713 1.697 1.718 23,413,769 1.7032 0.72%
2016-08-05 0 4.170 4.170 4.180 4.140 4.180 7,261,000 30,212,974 4.1610 1.701 1.701 1.705 1.689 1.705 17,798,193 1.6975 0.72%
2016-08-04 0 4.140 4.130 4.140 4.100 4.140 5,957,200 24,604,063 4.1301 1.689 1.685 1.689 1.673 1.689 14,602,313 1.6849 0.73%
2016-08-03 0 4.110 4.080 4.110 4.060 4.120 9,100,458 37,205,283 4.0883 1.677 1.664 1.677 1.656 1.681 22,307,080 1.6679 -0.96%
2016-08-01 0 4.150 4.140 4.150 4.080 4.160 11,355,936 46,903,575 4.1303 1.693 1.689 1.693 1.664 1.697 27,835,717 1.6850 1.97%
2016-07-29 0 4.070 4.070 4.090 4.070 4.150 5,979,357 24,590,645 4.1126 1.660 1.660 1.669 1.660 1.693 14,656,624 1.6778 -1.45%
2016-07-28 0 4.130 4.130 4.160 4.110 4.170 6,709,000 27,784,389 4.1414 1.685 1.685 1.697 1.677 1.701 16,445,128 1.6895 -0.72%
2016-07-27 0 4.160 4.130 4.160 4.100 4.170 6,600,000 27,320,315 4.1394 1.697 1.685 1.697 1.673 1.701 16,177,947 1.6887 -0.48%
2016-07-26 0 4.180 4.160 4.180 4.090 4.200 7,294,000 30,382,145 4.1654 1.705 1.697 1.705 1.669 1.713 17,879,083 1.6993 0.97%
2016-07-25 0 4.140 4.120 4.140 4.080 4.140 8,200,699 33,667,013 4.1054 1.689 1.681 1.689 1.664 1.689 20,101,587 1.6748 1.22%
2016-07-22 0 4.090 4.090 4.100 4.050 4.130 9,638,756 39,417,226 4.0895 1.669 1.669 1.673 1.652 1.685 23,626,558 1.6683 -1.45%
2016-07-21 0 4.150 4.140 4.150 4.110 4.170 6,283,039 26,050,838 4.1462 1.693 1.689 1.693 1.677 1.701 15,401,011 1.6915 0.73%
2016-07-20 0 4.120 4.100 4.130 4.090 4.150 7,704,813 31,739,245 4.1194 1.681 1.673 1.685 1.669 1.693 18,886,069 1.6806 -0.24%
2016-07-19 0 4.130 4.120 4.150 4.060 4.150 8,828,000 36,230,940 4.1041 1.685 1.681 1.693 1.656 1.693 21,639,230 1.6743 0.73%
2016-07-18 0 4.100 4.090 4.100 4.060 4.120 3,500,803 14,306,048 4.0865 1.673 1.669 1.673 1.656 1.681 8,581,183 1.6671 0.49%
2016-07-15 0 4.080 4.080 4.090 4.040 4.100 9,479,122 38,448,326 4.0561 1.664 1.664 1.669 1.648 1.673 23,235,262 1.6547 0.49%
2016-07-14 0 4.060 4.050 4.060 3.970 4.060 7,426,835 29,787,918 4.0108 1.656 1.652 1.656 1.620 1.656 18,204,688 1.6363 1.25%
2016-07-13 0 4.010 4.000 4.010 3.940 4.020 8,810,596 35,255,922 4.0015 1.636 1.632 1.636 1.607 1.640 21,596,569 1.6325 1.26%
2016-07-12 0 3.960 3.950 3.960 3.930 3.970 7,558,531 29,849,338 3.9491 1.616 1.611 1.616 1.603 1.620 18,527,502 1.6111 0.51%
2016-07-11 0 3.940 3.920 3.930 3.870 3.950 7,456,916 29,307,802 3.9303 1.607 1.599 1.603 1.579 1.611 18,278,423 1.6034 2.34%
2016-07-08 0 3.850 3.850 3.870 3.830 3.870 4,048,656 15,587,849 3.8501 1.571 1.571 1.579 1.562 1.579 9,924,082 1.5707 -0.77%
2016-07-07 0 3.880 3.880 3.890 3.850 3.890 3,878,000 15,004,197 3.8691 1.583 1.583 1.587 1.571 1.587 9,505,769 1.5784 0.78%
2016-07-06 0 3.850 3.840 3.860 3.820 3.880 4,238,000 16,269,631 3.8390 1.571 1.567 1.575 1.558 1.583 10,388,203 1.5662 -0.77%
2016-07-05 0 3.880 3.880 3.900 3.880 3.940 11,064,000 43,307,473 3.9143 1.583 1.583 1.591 1.583 1.607 27,120,122 1.5969 -1.52%
2016-07-04 0 3.940 3.930 3.950 3.920 3.980 11,808,000 46,679,916 3.9532 1.607 1.603 1.611 1.599 1.624 28,943,818 1.6128 0.51%
2016-06-30 0 3.920 3.910 3.930 3.860 3.930 8,449,701 33,074,045 3.9142 1.599 1.595 1.603 1.575 1.603 20,711,941 1.5969 1.29%
2016-06-29 0 3.870 3.850 3.870 3.810 3.870 8,369,400 32,123,694 3.8382 1.579 1.571 1.579 1.554 1.579 20,515,107 1.5659 1.84%
2016-06-28 0 3.800 3.800 3.820 3.750 3.830 7,900,000 29,910,267 3.7861 1.550 1.550 1.558 1.530 1.562 19,364,512 1.5446 -0.26%
2016-06-27 0 3.810 3.810 3.830 3.710 3.840 3,723,000 14,121,790 3.7931 1.554 1.554 1.562 1.514 1.567 9,125,833 1.5475 1.33%
2016-06-24 0 3.760 3.750 3.760 3.680 3.840 14,293,000 53,549,656 3.7466 1.534 1.530 1.534 1.501 1.567 35,035,060 1.5285 -1.83%
2016-06-23 0 3.830 3.820 3.830 3.800 3.850 6,064,012 23,183,780 3.8232 1.562 1.558 1.562 1.550 1.571 14,864,131 1.5597 -0.26%
2016-06-22 0 3.840 3.830 3.850 3.720 3.860 14,576,000 55,436,969 3.8033 1.567 1.562 1.571 1.518 1.575 35,728,751 1.5516 3.67%
2016-06-21 0 3.940 3.930 3.940 3.920 3.950 20,945,110 82,447,507 3.9364 1.511 1.507 1.511 1.504 1.515 54,609,123 1.5098 0.51%
2016-06-20 0 3.920 3.910 3.920 3.850 3.930 11,398,122 44,416,848 3.8969 1.504 1.500 1.504 1.477 1.507 29,717,745 1.4946 1.82%
2016-06-17 0 3.850 3.850 3.860 3.840 3.880 9,873,856 38,123,632 3.8611 1.477 1.477 1.480 1.473 1.488 25,743,604 1.4809 0.52%
2016-06-16 0 3.830 3.820 3.840 3.800 3.880 10,332,180 39,563,113 3.8291 1.469 1.465 1.473 1.457 1.488 26,938,569 1.4686 -1.54%
2016-06-15 0 3.890 3.880 3.900 3.820 3.910 11,114,000 43,016,318 3.8705 1.492 1.488 1.496 1.465 1.500 28,976,968 1.4845 0.78%
2016-06-14 0 3.860 3.840 3.860 3.820 3.880 6,030,045 23,248,703 3.8555 1.480 1.473 1.480 1.465 1.488 15,721,830 1.4788 0.00%
2016-06-13 0 3.860 3.840 3.860 3.820 3.910 9,369,000 36,127,390 3.8561 1.480 1.473 1.480 1.465 1.500 24,427,318 1.4790 -2.03%
2016-06-10 0 3.940 3.940 3.950 3.930 4.060 7,049,000 27,950,605 3.9652 1.511 1.511 1.515 1.507 1.557 18,378,500 1.5208 -2.72%
2016-06-08 0 4.050 4.050 4.070 4.030 4.090 6,132,000 24,902,839 4.0611 1.553 1.553 1.561 1.546 1.569 15,987,652 1.5576 -0.49%
2016-06-07 0 4.070 4.060 4.080 3.980 4.100 7,621,000 30,878,266 4.0517 1.561 1.557 1.565 1.527 1.573 19,869,847 1.5540 2.01%
2016-06-06 0 3.990 3.970 3.990 3.940 3.990 6,705,000 26,576,058 3.9636 1.530 1.523 1.530 1.511 1.530 17,481,606 1.5202 1.01%
2016-06-03 0 3.950 3.940 3.970 3.930 3.970 8,814,000 34,813,810 3.9498 1.515 1.511 1.523 1.507 1.523 22,980,295 1.5149 0.25%
2016-06-02 0 3.940 3.940 3.950 3.910 3.970 5,939,696 23,400,831 3.9397 1.511 1.511 1.515 1.500 1.523 15,486,268 1.5111 0.77%
2016-06-01 0 3.910 3.900 3.910 3.890 3.970 16,509,200 64,867,931 3.9292 1.500 1.496 1.500 1.492 1.523 43,043,600 1.5070 -1.76%
2016-05-31 0 3.980 4.000 4.010 3.930 4.010 26,248,328 104,198,020 3.9697 1.527 1.534 1.538 1.507 1.538 68,435,934 1.5226 0.76%
2016-05-30 0 3.950 3.950 3.960 3.890 4.000 11,956,787 47,270,820 3.9535 1.515 1.515 1.519 1.492 1.534 31,174,324 1.5163 1.54%
2016-05-27 0 3.890 3.880 3.900 3.820 3.900 14,733,764 57,057,758 3.8726 1.492 1.488 1.496 1.465 1.496 38,414,595 1.4853 1.83%
2016-05-26 0 3.820 3.820 3.830 3.800 3.860 4,909,263 18,774,100 3.8242 1.465 1.465 1.469 1.457 1.480 12,799,672 1.4668 -0.26%
2016-05-25 0 3.830 3.810 3.820 3.760 3.850 16,981,320 64,743,066 3.8126 1.469 1.461 1.465 1.442 1.477 44,274,534 1.4623 2.13%
2016-05-24 0 3.750 3.750 3.760 3.730 3.810 11,672,720 43,834,704 3.7553 1.438 1.438 1.442 1.431 1.461 30,433,691 1.4403 -1.57%
2016-05-23 0 3.810 3.800 3.810 3.700 3.830 6,206,725 23,629,781 3.8071 1.461 1.457 1.461 1.419 1.469 16,182,479 1.4602 2.42%
2016-05-20 0 3.720 3.710 3.720 3.710 3.770 10,994,655 41,150,436 3.7428 1.427 1.423 1.427 1.423 1.446 28,665,806 1.4355 -0.27%
2016-05-19 0 3.730 3.720 3.730 3.720 3.780 6,548,000 24,548,790 3.7491 1.431 1.427 1.431 1.427 1.450 17,072,268 1.4379 -0.80%
2016-05-18 0 3.760 3.740 3.760 3.720 3.770 8,159,088 30,606,778 3.7512 1.442 1.434 1.442 1.427 1.446 21,272,776 1.4388 -1.05%
2016-05-17 0 3.800 3.790 3.810 3.700 3.820 7,154,914 26,890,568 3.7583 1.457 1.454 1.461 1.419 1.465 18,654,644 1.4415 2.43%
2016-05-16 0 3.710 3.710 3.720 3.700 3.770 8,531,951 31,816,103 3.7291 1.423 1.423 1.427 1.419 1.446 22,244,923 1.4303 -0.27%
2016-05-13 0 3.720 3.710 3.730 3.700 3.790 12,315,000 46,070,050 3.7410 1.427 1.423 1.431 1.419 1.454 32,108,275 1.4348 -2.11%
2016-05-12 0 3.800 3.790 3.800 3.760 3.810 9,968,060 37,854,554 3.7976 1.457 1.454 1.457 1.442 1.461 25,989,217 1.4565 0.26%
2016-05-11 0 3.790 3.770 3.800 3.770 3.890 16,653,518 63,642,446 3.8216 1.454 1.446 1.457 1.446 1.492 43,419,873 1.4657 -1.56%
2016-05-10 0 3.850 3.850 3.860 3.840 3.920 19,208,575 74,380,310 3.8722 1.477 1.477 1.480 1.473 1.504 50,081,543 1.4852 -1.79%
2016-05-09 0 3.920 3.900 3.920 3.900 3.970 6,817,999 26,756,716 3.9244 1.504 1.496 1.504 1.496 1.523 17,776,223 1.5052 -0.51%
2016-05-06 0 3.940 3.940 3.950 3.930 4.020 8,823,850 34,930,580 3.9587 1.511 1.511 1.515 1.507 1.542 23,005,976 1.5183 -1.75%
2016-05-05 0 4.010 4.000 4.010 3.990 4.030 7,282,000 29,213,326 4.0117 1.538 1.534 1.538 1.530 1.546 18,985,989 1.5387 -0.50%
2016-05-04 0 4.030 4.010 4.030 3.990 4.050 10,531,212 42,227,696 4.0098 1.546 1.538 1.546 1.530 1.553 27,457,495 1.5379 0.25%
2016-05-03 0 4.020 4.000 4.020 4.000 4.100 12,713,000 51,163,970 4.0245 1.542 1.534 1.542 1.534 1.573 33,145,960 1.5436 -1.71%
2016-04-29 0 4.090 4.070 4.100 4.060 4.190 18,889,000 77,822,970 4.1200 1.569 1.561 1.573 1.557 1.607 49,248,331 1.5802 -0.49%
2016-04-28 0 4.110 4.090 4.100 4.090 4.150 6,176,000 25,407,205 4.1139 1.576 1.569 1.573 1.569 1.592 16,102,371 1.5779 0.00%
2016-04-27 0 4.110 4.090 4.120 4.040 4.120 4,622,390 18,891,059 4.0869 1.576 1.569 1.580 1.550 1.580 12,051,723 1.5675 -0.24%
2016-04-26 0 4.120 4.100 4.120 4.020 4.120 6,893,798 28,065,229 4.0711 1.580 1.573 1.580 1.542 1.580 17,973,850 1.5614 1.23%
2016-04-25 0 4.070 4.070 4.080 4.060 4.140 8,054,000 32,996,150 4.0969 1.561 1.561 1.565 1.557 1.588 20,998,786 1.5713 -0.97%
2016-04-22 0 4.110 4.110 4.120 4.100 4.150 7,765,575 32,015,281 4.1227 1.576 1.576 1.580 1.573 1.592 20,246,790 1.5813 -0.72%
2016-04-21 0 4.140 4.130 4.170 4.080 4.180 15,384,802 63,722,873 4.1419 1.588 1.584 1.599 1.565 1.603 40,112,014 1.5886 0.73%
2016-04-20 0 4.110 4.100 4.110 4.060 4.160 5,863,217 24,061,567 4.1038 1.576 1.573 1.576 1.557 1.596 15,286,868 1.5740 -0.72%
2016-04-19 0 4.140 4.130 4.150 4.110 4.160 10,610,490 43,884,529 4.1360 1.588 1.584 1.592 1.576 1.596 27,664,192 1.5863 0.98%
2016-04-18 0 4.100 4.080 4.100 4.060 4.140 6,862,558 28,096,702 4.0942 1.573 1.565 1.573 1.557 1.588 17,892,399 1.5703 -1.68%
2016-04-15 0 4.170 4.150 4.170 4.140 4.200 5,571,938 23,176,895 4.1596 1.599 1.592 1.599 1.588 1.611 14,527,431 1.5954 0.00%
2016-04-14 0 4.170 4.170 4.180 4.150 4.240 21,636,398 90,702,989 4.1921 1.599 1.599 1.603 1.592 1.626 56,411,483 1.6079 1.21%
2016-04-13 0 4.120 4.100 4.120 4.050 4.120 32,493,500 133,127,135 4.0970 1.580 1.573 1.580 1.553 1.580 84,718,654 1.5714 1.73%
2016-04-12 0 4.050 4.040 4.050 4.030 4.090 5,776,451 23,471,128 4.0632 1.553 1.550 1.553 1.546 1.569 15,060,648 1.5584 0.00%
2016-04-11 0 4.050 4.040 4.060 3.940 4.060 5,056,920 20,264,455 4.0073 1.553 1.550 1.557 1.511 1.557 13,184,651 1.5370 2.27%
2016-04-08 0 3.960 3.960 3.990 3.840 3.990 12,219,000 47,887,774 3.9191 1.519 1.519 1.530 1.473 1.530 31,857,979 1.5032 0.25%
2016-04-07 0 3.950 3.940 3.960 3.930 4.040 12,227,059 48,493,494 3.9661 1.515 1.511 1.519 1.507 1.550 31,878,991 1.5212 -1.00%
2016-04-06 0 3.990 3.970 3.990 3.920 4.000 7,398,000 29,359,065 3.9685 1.530 1.523 1.530 1.504 1.534 19,288,430 1.5221 0.76%
2016-04-05 0 3.960 3.950 3.980 3.940 4.100 16,918,313 67,239,440 3.9744 1.519 1.515 1.527 1.511 1.573 44,110,259 1.5243 -2.22%
2016-04-01 0 4.050 4.050 4.070 3.980 4.110 15,179,494 61,312,671 4.0392 1.553 1.553 1.561 1.527 1.576 39,576,725 1.5492 -1.22%
2016-03-31 0 4.100 4.070 4.100 4.030 4.120 15,358,000 62,794,370 4.0887 1.573 1.561 1.573 1.546 1.580 40,042,134 1.5682 0.49%
2016-03-30 0 4.080 4.080 4.100 3.970 4.100 12,250,043 49,503,133 4.0411 1.565 1.565 1.573 1.523 1.573 31,938,916 1.5499 2.77%
2016-03-29 0 3.970 3.960 3.970 3.940 4.020 6,263,000 24,863,095 3.9698 1.523 1.519 1.523 1.511 1.542 16,329,202 1.5226 -0.25%
2016-03-24 0 3.980 3.970 3.980 3.970 4.080 17,717,076 71,048,422 4.0102 1.527 1.523 1.527 1.523 1.565 46,192,833 1.5381 -1.97%
2016-03-23 0 4.060 4.040 4.060 4.030 4.130 9,286,000 37,809,281 4.0716 1.557 1.550 1.557 1.546 1.584 24,210,917 1.5617 -0.98%
2016-03-22 0 4.100 4.090 4.110 4.080 4.160 13,822,000 56,769,715 4.1072 1.573 1.569 1.576 1.565 1.596 36,037,399 1.5753 -0.49%
2016-03-21 0 4.120 4.110 4.120 4.060 4.150 18,910,000 77,933,951 4.1213 1.580 1.576 1.580 1.557 1.592 49,303,084 1.5807 1.73%
2016-03-18 0 4.050 4.040 4.050 4.000 4.080 19,982,011 80,924,264 4.0499 1.553 1.550 1.553 1.534 1.565 52,098,083 1.5533 1.25%
2016-03-17 0 4.000 4.000 4.010 3.900 4.020 19,031,745 75,957,315 3.9911 1.534 1.534 1.538 1.496 1.542 49,620,503 1.5308 1.01%
2016-03-16 0 3.960 3.950 3.960 3.920 4.020 10,869,090 43,029,973 3.9589 1.519 1.515 1.519 1.504 1.542 28,338,427 1.5184 -1.74%
2016-03-15 0 4.030 4.000 4.040 3.970 4.040 9,415,906 37,721,003 4.0061 1.546 1.534 1.550 1.523 1.550 24,549,614 1.5365 0.00%
2016-03-14 0 4.030 4.010 4.030 3.960 4.040 11,709,011 47,124,854 4.0247 1.546 1.538 1.546 1.519 1.550 30,528,310 1.5436 1.00%
2016-03-11 0 3.990 3.970 3.990 3.930 4.010 20,790,904 82,603,495 3.9731 1.530 1.523 1.530 1.507 1.538 54,207,069 1.5239 1.01%
2016-03-10 0 3.950 3.940 3.970 3.920 4.010 9,028,587 35,884,458 3.9745 1.515 1.511 1.523 1.504 1.538 23,539,777 1.5244 -0.25%
2016-03-09 0 3.960 3.950 3.960 3.880 3.960 14,959,202 58,614,615 3.9183 1.519 1.515 1.519 1.488 1.519 39,002,368 1.5028 0.00%
2016-03-08 0 3.960 3.950 3.960 3.900 3.970 15,330,262 60,473,793 3.9447 1.519 1.515 1.519 1.496 1.523 39,969,814 1.5130 -1.00%
2016-03-07 0 4.000 3.990 4.020 3.980 4.080 11,899,795 47,797,236 4.0166 1.534 1.530 1.542 1.527 1.565 31,025,732 1.5406 2.04%
2016-03-04 0 3.920 3.930 3.940 3.810 3.950 23,844,000 92,388,058 3.8747 1.504 1.507 1.511 1.461 1.515 62,167,251 1.4861 2.62%
2016-03-03 0 3.820 3.810 3.820 3.770 3.840 8,086,000 30,793,070 3.8082 1.465 1.461 1.465 1.446 1.473 21,082,218 1.4606 1.06%
2016-03-02 0 3.780 3.780 3.800 3.650 3.800 21,187,225 79,293,807 3.7425 1.450 1.450 1.457 1.400 1.457 55,240,377 1.4354 4.71%
2016-03-01 0 3.610 3.610 3.620 3.560 3.670 20,853,500 74,891,030 3.5913 1.385 1.385 1.388 1.365 1.408 54,370,273 1.3774 -0.82%
2016-02-29 0 3.640 3.650 3.660 3.620 3.740 7,770,000 28,353,945 3.6492 1.396 1.400 1.404 1.388 1.434 20,258,327 1.3996 -1.62%
2016-02-26 0 3.700 3.700 3.710 3.670 3.730 5,677,941 21,027,148 3.7033 1.419 1.419 1.423 1.408 1.431 14,803,807 1.4204 1.93%
2016-02-25 0 3.630 3.630 3.640 3.620 3.810 8,393,724 30,985,917 3.6916 1.392 1.392 1.396 1.388 1.461 21,884,531 1.4159 -3.71%
2016-02-24 0 3.770 3.750 3.770 3.720 3.830 5,773,000 21,743,972 3.7665 1.446 1.438 1.446 1.427 1.469 15,051,650 1.4446 -1.05%
2016-02-23 0 3.810 3.800 3.810 3.780 3.850 3,549,000 13,528,325 3.8119 1.461 1.457 1.461 1.450 1.477 9,253,128 1.4620 -0.26%
2016-02-22 0 3.820 3.810 3.830 3.760 3.830 5,163,000 19,610,065 3.7982 1.465 1.461 1.469 1.442 1.469 13,461,228 1.4568 1.06%
2016-02-19 0 3.780 3.750 3.780 3.740 3.800 7,211,754 27,196,364 3.7711 1.450 1.438 1.450 1.434 1.457 18,802,840 1.4464 1.07%
2016-02-18 0 3.740 3.730 3.760 3.720 3.810 12,381,000 46,571,139 3.7615 1.434 1.431 1.442 1.427 1.461 32,280,353 1.4427 1.36%
2016-02-17 0 3.690 3.680 3.720 3.660 3.770 15,949,521 59,232,346 3.7137 1.415 1.411 1.427 1.404 1.446 41,584,377 1.4244 -1.07%
2016-02-16 0 3.730 3.730 3.760 3.690 3.770 8,866,790 33,247,355 3.7496 1.431 1.431 1.442 1.415 1.446 23,117,932 1.4382 1.08%
2016-02-15 0 3.690 3.680 3.700 3.530 3.730 16,520,000 59,756,330 3.6172 1.415 1.411 1.419 1.354 1.431 43,071,758 1.3874 6.34%
2016-02-12 0 3.470 3.460 3.470 3.440 3.610 12,635,800 44,326,996 3.5080 1.331 1.327 1.331 1.319 1.385 32,944,680 1.3455 -1.14%
2016-02-11 0 3.510 3.500 3.520 3.500 3.630 8,815,490 31,156,874 3.5343 1.346 1.342 1.350 1.342 1.392 22,984,180 1.3556 -4.62%
2016-02-05 0 3.680 3.670 3.680 3.580 3.710 4,707,500 17,314,080 3.6780 1.411 1.408 1.411 1.373 1.423 12,273,626 1.4107 1.38%
2016-02-04 0 3.630 3.620 3.630 3.620 3.690 8,496,495 30,985,914 3.6469 1.392 1.388 1.392 1.388 1.415 22,152,480 1.3988 0.00%
2016-02-03 0 3.630 3.620 3.630 3.610 3.680 16,098,168 58,463,971 3.6317 1.392 1.388 1.392 1.385 1.411 41,971,937 1.3929 -2.16%
2016-02-02 0 3.710 3.710 3.720 3.700 3.790 13,109,967 49,008,258 3.7382 1.423 1.423 1.427 1.419 1.454 34,180,952 1.4338 -2.11%
2016-02-01 0 3.790 3.750 3.790 3.750 3.910 15,844,184 60,139,732 3.7957 1.454 1.438 1.454 1.438 1.500 41,309,737 1.4558 -3.81%
2016-01-29 0 3.940 3.900 3.950 3.710 3.950 12,834,000 49,895,950 3.8878 1.511 1.496 1.515 1.423 1.515 33,461,437 1.4911 5.07%
2016-01-28 0 3.750 3.730 3.760 3.660 3.760 5,105,000 19,033,960 3.7285 1.438 1.431 1.442 1.404 1.442 13,310,007 1.4300 0.81%
2016-01-27 0 3.720 3.700 3.730 3.640 3.730 7,962,000 29,432,538 3.6966 1.427 1.419 1.431 1.396 1.431 20,758,919 1.4178 3.05%
2016-01-26 0 3.610 3.610 3.620 3.600 3.830 20,521,099 75,537,782 3.6810 1.385 1.385 1.388 1.381 1.469 53,503,620 1.4118 -5.50%
2016-01-25 0 3.820 3.810 3.820 3.780 3.890 5,728,400 21,974,804 3.8361 1.465 1.461 1.465 1.450 1.492 14,935,367 1.4713 0.26%
2016-01-22 0 3.810 3.800 3.810 3.730 3.840 9,839,400 37,074,515 3.7680 1.461 1.457 1.461 1.431 1.473 25,653,768 1.4452 3.81%
2016-01-21 0 3.670 3.650 3.670 3.630 3.820 23,818,000 88,538,088 3.7173 1.408 1.400 1.408 1.392 1.465 62,099,463 1.4257 -1.87%
2016-01-20 0 3.740 3.740 3.760 3.740 3.890 10,850,698 41,184,890 3.7956 1.434 1.434 1.442 1.434 1.492 28,290,474 1.4558 -4.35%
2016-01-19 0 3.910 3.900 3.930 3.750 3.950 13,403,800 52,286,821 3.9009 1.500 1.496 1.507 1.438 1.515 34,947,048 1.4962 3.99%
2016-01-18 0 3.760 3.750 3.760 3.650 3.860 10,842,580 41,146,988 3.7949 1.442 1.438 1.442 1.400 1.480 28,269,309 1.4555 -0.27%
2016-01-15 0 3.770 3.760 3.800 3.760 3.960 36,779,130 141,413,727 3.8449 1.446 1.442 1.457 1.442 1.519 95,892,360 1.4747 -3.58%
2016-01-14 0 3.910 3.910 3.920 3.880 3.960 18,283,606 72,025,480 3.9393 1.500 1.500 1.504 1.488 1.519 47,669,918 1.5109 -1.76%
2016-01-13 0 3.980 3.980 3.990 3.980 4.040 17,355,346 69,519,826 4.0057 1.527 1.527 1.530 1.527 1.550 45,249,713 1.5364 0.51%
2016-01-12 0 3.960 3.950 3.960 3.950 4.050 14,787,160 59,059,444 3.9940 1.519 1.515 1.519 1.515 1.553 38,553,812 1.5319 -0.75%
2016-01-11 0 3.990 3.980 3.990 3.980 4.120 21,424,680 86,690,294 4.0463 1.530 1.527 1.530 1.527 1.580 55,859,481 1.5519 -5.23%
2016-01-08 0 4.210 4.200 4.210 4.190 4.260 15,047,098 63,662,542 4.2309 1.615 1.611 1.615 1.607 1.634 39,231,535 1.6227 0.48%
2016-01-07 0 4.190 4.180 4.200 4.180 4.410 23,031,727 98,440,903 4.2741 1.607 1.603 1.611 1.603 1.691 60,049,453 1.6393 -4.34%
2016-01-06 0 4.380 4.390 4.400 4.370 4.570 28,017,035 123,734,697 4.4164 1.680 1.684 1.688 1.676 1.753 73,047,394 1.6939 -3.74%
2016-01-05 0 4.550 4.550 4.560 4.520 4.680 6,603,982 30,220,696 4.5761 1.745 1.745 1.749 1.734 1.795 17,218,227 1.7552 -0.66%
2016-01-04 0 4.580 4.570 4.590 4.530 4.700 5,120,560 23,566,979 4.6024 1.757 1.753 1.760 1.737 1.803 13,350,576 1.7652 -2.35%
2015-12-31 0 4.690 4.680 4.700 4.680 4.730 970,000 4,556,810 4.6977 1.799 1.795 1.803 1.795 1.814 2,529,032 1.8018 0.43%
2015-12-30 0 4.670 4.650 4.680 4.630 4.790 7,038,864 32,913,653 4.6760 1.791 1.783 1.795 1.776 1.837 18,352,073 1.7935 -2.30%
2015-12-29 0 4.780 4.770 4.790 4.740 4.830 6,210,700 29,711,661 4.7839 1.833 1.830 1.837 1.818 1.853 16,192,843 1.8349 0.84%
2015-12-28 0 4.740 4.740 4.770 4.740 4.880 7,345,000 35,140,860 4.7843 1.818 1.818 1.830 1.818 1.872 19,150,246 1.8350 -2.67%
2015-12-24 0 4.870 4.860 4.880 4.860 4.940 2,512,750 12,284,385 4.8888 1.868 1.864 1.872 1.864 1.895 6,551,366 1.8751 -0.41%
2015-12-23 0 4.890 4.890 4.910 4.810 4.920 6,760,821 33,015,724 4.8834 1.876 1.876 1.883 1.845 1.887 17,627,146 1.8730 0.82%
2015-12-22 0 4.850 4.850 4.870 4.770 4.870 6,373,551 30,780,086 4.8293 1.860 1.860 1.868 1.830 1.868 16,617,436 1.8523 0.62%
2015-12-21 0 4.820 4.810 4.840 4.650 4.850 8,025,166 38,428,301 4.7885 1.849 1.845 1.856 1.783 1.860 20,923,608 1.8366 2.55%
2015-12-18 0 4.700 4.690 4.710 4.600 4.760 10,793,790 50,695,765 4.6968 1.803 1.799 1.807 1.764 1.826 28,142,101 1.8014 1.29%
2015-12-17 0 4.640 4.630 4.660 4.590 4.750 9,636,000 44,880,516 4.6576 1.780 1.776 1.787 1.760 1.822 25,123,454 1.7864 0.87%
2015-12-16 0 4.600 4.590 4.610 4.420 4.610 17,506,649 78,429,245 4.4800 1.764 1.760 1.768 1.695 1.768 45,644,198 1.7183 5.26%
2015-12-15 0 4.370 4.370 4.390 4.340 4.410 13,372,872 58,428,298 4.3692 1.676 1.676 1.684 1.665 1.691 34,866,411 1.6758 0.46%
2015-12-14 0 4.350 4.340 4.370 4.270 4.370 21,256,290 92,315,263 4.3430 1.668 1.665 1.676 1.638 1.676 55,420,446 1.6657 -0.91%
2015-12-11 0 4.390 4.400 4.410 4.380 4.570 6,688,063 29,586,463 4.4238 1.684 1.688 1.691 1.680 1.753 17,437,447 1.6967 -2.44%
2015-12-10 0 4.500 4.490 4.500 4.450 4.550 7,969,234 35,958,695 4.5122 1.726 1.722 1.726 1.707 1.745 20,777,779 1.7306 0.67%
2015-12-09 0 4.470 4.460 4.470 4.450 4.550 11,409,000 51,291,100 4.4957 1.714 1.711 1.714 1.707 1.745 29,746,107 1.7243 -2.40%
2015-12-08 0 4.580 4.570 4.590 4.510 4.630 6,110,586 27,895,347 4.5651 1.757 1.753 1.760 1.730 1.776 15,931,821 1.7509 -1.08%
2015-12-07 0 4.630 4.620 4.630 4.580 4.650 5,471,596 25,270,711 4.6185 1.776 1.772 1.776 1.757 1.783 14,265,815 1.7714 0.65%
2015-12-04 0 4.600 4.600 4.610 4.520 4.630 5,828,728 26,628,470 4.5685 1.764 1.764 1.768 1.734 1.776 15,196,947 1.7522 -0.65%
2015-12-03 0 4.630 4.600 4.630 4.580 4.650 5,278,403 24,328,060 4.6090 1.776 1.764 1.776 1.757 1.783 13,762,112 1.7678 -0.22%
2015-12-02 0 4.640 4.640 4.650 4.570 4.680 4,005,760 18,605,332 4.6446 1.780 1.780 1.783 1.753 1.795 10,444,015 1.7814 0.65%
2015-12-01 0 4.610 4.580 4.610 4.550 4.630 10,877,199 49,903,267 4.5879 1.768 1.757 1.768 1.745 1.776 28,359,569 1.7597 0.88%
2015-11-30 0 4.570 4.540 4.550 4.510 4.650 17,953,076 82,234,766 4.5805 1.753 1.741 1.745 1.730 1.783 46,808,144 1.7568 -0.65%
2015-11-27 0 4.600 4.590 4.600 4.570 4.740 10,955,990 50,728,561 4.6302 1.764 1.760 1.764 1.753 1.818 28,564,997 1.7759 -2.75%
2015-11-26 0 4.730 4.720 4.740 4.670 4.780 10,548,261 49,749,745 4.7164 1.814 1.810 1.818 1.791 1.833 27,501,946 1.8090 0.42%
2015-11-25 0 4.710 4.700 4.720 4.670 4.750 4,408,650 20,734,250 4.7031 1.807 1.803 1.810 1.791 1.822 11,494,449 1.8038 -0.63%
2015-11-24 0 4.740 4.740 4.760 4.690 4.850 12,966,956 61,445,449 4.7386 1.818 1.818 1.826 1.799 1.860 33,808,086 1.8175 -1.66%
2015-11-23 0 4.820 4.800 4.820 4.790 4.880 5,793,252 28,009,282 4.8348 1.849 1.841 1.849 1.837 1.872 15,104,452 1.8544 -0.62%
2015-11-20 0 4.850 4.840 4.870 4.800 4.870 3,657,270 17,728,810 4.8476 1.860 1.856 1.868 1.841 1.868 9,535,415 1.8593 0.41%
2015-11-19 0 4.830 4.820 4.830 4.820 4.890 6,149,000 29,830,337 4.8513 1.853 1.849 1.853 1.849 1.876 16,031,976 1.8607 0.62%
2015-11-18 0 4.800 4.800 4.810 4.720 4.860 6,624,273 31,791,845 4.7993 1.841 1.841 1.845 1.810 1.864 17,271,131 1.8408 0.84%
2015-11-17 0 4.760 4.740 4.770 4.710 4.820 12,568,000 59,801,992 4.7583 1.826 1.818 1.830 1.807 1.849 32,767,909 1.8250 2.15%
2015-11-16 0 4.660 4.650 4.660 4.640 4.710 8,773,000 41,031,623 4.6770 1.787 1.783 1.787 1.780 1.807 22,873,398 1.7939 -1.48%
2015-11-13 0 4.730 4.710 4.740 4.710 4.980 13,072,861 62,314,347 4.7667 1.814 1.807 1.818 1.807 1.910 34,084,207 1.8282 -3.86%
2015-11-12 0 4.920 4.920 4.940 4.720 4.980 9,481,000 46,096,100 4.8619 1.887 1.887 1.895 1.810 1.910 24,719,330 1.8648 1.23%
2015-11-11 0 4.860 4.840 4.860 4.830 4.980 8,497,000 41,410,365 4.8735 1.864 1.856 1.864 1.853 1.910 22,153,797 1.8692 -1.82%
2015-11-10 0 4.950 4.940 4.960 4.920 5.100 13,259,000 66,250,786 4.9967 1.899 1.895 1.902 1.887 1.956 34,569,518 1.9165 -3.51%
2015-11-09 0 5.130 5.100 5.140 5.000 5.180 10,163,000 52,060,537 5.1226 1.968 1.956 1.971 1.918 1.987 26,497,474 1.9647 1.58%
2015-11-06 0 5.050 5.030 5.070 5.020 5.110 14,360,000 72,443,686 5.0448 1.937 1.929 1.945 1.925 1.960 37,440,099 1.9349 -0.20%
2015-11-05 0 5.060 5.060 5.070 4.960 5.120 8,384,944 42,452,987 5.0630 1.941 1.941 1.945 1.902 1.964 21,861,639 1.9419 -0.78%
2015-11-04 0 5.100 5.060 5.100 4.980 5.140 10,227,857 51,891,763 5.0736 1.956 1.941 1.956 1.910 1.971 26,666,573 1.9459 1.59%
2015-11-03 0 5.020 5.010 5.020 4.980 5.060 11,028,123 55,270,413 5.0118 1.925 1.922 1.925 1.910 1.941 28,753,066 1.9222 1.41%
2015-11-02 0 4.950 4.920 4.960 4.880 5.070 12,095,971 60,074,581 4.9665 1.899 1.887 1.902 1.872 1.945 31,537,211 1.9049 1.23%
2015-10-30 0 4.890 4.850 4.860 4.750 4.920 9,826,730 47,846,517 4.8690 1.876 1.860 1.864 1.822 1.887 25,620,735 1.8675 3.38%
2015-10-29 0 4.730 4.740 4.750 4.710 4.870 10,550,565 50,445,329 4.7813 1.814 1.818 1.822 1.807 1.868 27,507,953 1.8338 -0.84%
2015-10-28 0 4.770 4.770 4.780 4.760 5.010 13,685,370 66,053,491 4.8266 1.830 1.830 1.833 1.826 1.922 35,681,171 1.8512 -5.17%
2015-10-27 0 5.030 5.000 5.030 4.930 5.080 9,728,000 48,582,291 4.9941 1.929 1.918 1.929 1.891 1.948 25,363,321 1.9155 0.20%
2015-10-26 0 5.020 4.990 5.020 4.960 5.110 6,175,000 30,975,495 5.0163 1.925 1.914 1.925 1.902 1.960 16,099,764 1.9240 0.00%
2015-10-23 0 5.020 5.010 5.020 4.990 5.070 6,989,863 35,119,858 5.0244 1.925 1.922 1.925 1.914 1.945 18,224,315 1.9271 0.80%
2015-10-22 0 4.980 4.960 4.990 4.880 5.030 6,739,000 33,360,425 4.9504 1.910 1.902 1.914 1.872 1.929 17,570,253 1.8987 0.40%
2015-10-20 0 4.960 4.940 4.970 4.880 4.980 6,659,156 32,813,790 4.9276 1.902 1.895 1.906 1.872 1.910 17,362,080 1.8900 -1.59%
2015-10-19 0 5.040 5.030 5.050 4.900 5.070 13,754,234 68,013,576 4.9449 1.933 1.929 1.937 1.879 1.945 35,860,716 1.8966 2.86%
2015-10-16 0 4.900 4.900 4.930 4.790 4.940 16,359,662 79,568,146 4.8637 1.879 1.879 1.891 1.837 1.895 42,653,717 1.8654 3.59%
2015-10-15 0 4.730 4.710 4.740 4.620 4.770 5,494,823 25,939,655 4.7207 1.814 1.807 1.818 1.772 1.830 14,326,373 1.8106 1.72%
2015-10-14 0 4.650 4.650 4.660 4.600 4.670 5,780,865 26,873,237 4.6487 1.783 1.783 1.787 1.764 1.791 15,072,156 1.7830 -0.43%
2015-10-13 0 4.670 4.650 4.660 4.590 4.760 11,237,000 52,113,845 4.6377 1.791 1.783 1.787 1.760 1.826 29,297,660 1.7788 -1.89%
2015-10-12 0 4.760 4.740 4.790 4.720 4.830 8,934,000 42,577,928 4.7658 1.826 1.818 1.837 1.810 1.853 23,293,165 1.8279 1.28%
2015-10-09 0 4.700 4.670 4.690 4.660 4.830 8,596,273 40,871,924 4.7546 1.803 1.791 1.799 1.787 1.853 22,412,626 1.8236 -0.42%
2015-10-08 0 4.720 4.720 4.730 4.650 4.840 11,505,900 54,128,902 4.7044 1.810 1.810 1.814 1.783 1.856 29,998,749 1.8044 -1.67%
2015-10-07 0 4.800 4.790 4.800 4.570 4.840 14,061,000 66,035,292 4.6963 1.841 1.837 1.841 1.753 1.856 36,660,532 1.8013 3.67%
2015-10-06 0 4.630 4.620 4.630 4.570 4.710 5,517,686 25,463,135 4.6148 1.776 1.772 1.776 1.753 1.807 14,385,983 1.7700 -0.43%
2015-10-05 0 4.650 4.620 4.650 4.490 4.660 8,945,456 41,101,630 4.5947 1.783 1.772 1.783 1.722 1.787 23,323,034 1.7623 4.03%
2015-10-02 0 4.470 4.470 4.480 4.390 4.540 9,732,604 43,698,292 4.4899 1.714 1.714 1.718 1.684 1.741 25,375,325 1.7221 2.29%
2015-09-30 0 4.370 4.360 4.400 4.340 4.480 16,822,075 74,022,712 4.4003 1.676 1.672 1.688 1.665 1.718 43,859,343 1.6877 2.10%
2015-09-29 0 4.280 4.290 4.310 4.240 4.400 14,334,030 61,507,367 4.2910 1.642 1.645 1.653 1.626 1.688 37,372,389 1.6458 -5.73%
2015-09-25 0 4.540 4.510 4.530 4.430 4.570 6,879,905 30,845,120 4.4834 1.741 1.730 1.737 1.699 1.753 17,937,627 1.7196 0.89%
2015-09-24 0 4.500 4.470 4.510 4.440 4.600 8,328,000 37,496,483 4.5025 1.726 1.714 1.730 1.703 1.764 21,713,172 1.7269 0.22%
2015-09-23 0 4.490 4.460 4.490 4.410 4.650 7,447,500 33,358,310 4.4791 1.722 1.711 1.722 1.691 1.783 19,417,489 1.7180 -1.97%
2015-09-22 0 4.580 4.570 4.600 4.570 4.690 4,676,000 21,659,240 4.6320 1.757 1.753 1.764 1.753 1.799 12,191,498 1.7766 0.00%
2015-09-21 0 4.580 4.550 4.600 4.510 4.690 7,376,894 33,716,832 4.5706 1.757 1.745 1.764 1.730 1.799 19,233,401 1.7530 -2.14%
2015-09-18 0 4.680 4.650 4.690 4.520 4.710 14,684,913 68,448,636 4.6612 1.795 1.783 1.799 1.734 1.807 38,287,229 1.7878 3.77%
2015-09-17 0 4.510 4.490 4.520 4.470 4.620 8,308,171 37,640,882 4.5306 1.730 1.722 1.734 1.714 1.772 21,661,473 1.7377 0.00%
2015-09-16 0 4.510 4.490 4.510 4.350 4.580 12,247,904 54,794,732 4.4738 1.730 1.722 1.730 1.668 1.757 31,933,339 1.7159 5.37%
2015-09-15 0 4.280 4.280 4.310 4.260 4.420 21,064,112 90,958,122 4.3182 1.642 1.642 1.653 1.634 1.695 54,919,391 1.6562 -3.60%
2015-09-14 0 4.440 4.440 4.450 4.330 4.640 19,711,641 89,080,435 4.5192 1.703 1.703 1.707 1.661 1.780 51,393,161 1.7333 -1.77%
2015-09-11 0 4.520 4.510 4.530 4.480 4.630 13,165,234 59,532,482 4.5219 1.734 1.730 1.737 1.718 1.776 34,325,047 1.7344 1.57%
2015-09-10 0 4.450 4.410 4.440 4.310 4.500 18,775,782 83,285,267 4.4358 1.707 1.691 1.703 1.653 1.726 48,953,144 1.7013 -0.22%
2015-09-09 0 4.460 4.450 4.470 4.330 4.500 10,025,879 44,558,424 4.4443 1.711 1.707 1.714 1.661 1.726 26,139,966 1.7046 3.72%
2015-09-08 0 4.300 4.270 4.290 4.100 4.310 8,642,000 36,387,220 4.2105 1.649 1.638 1.645 1.573 1.653 22,531,848 1.6149 5.13%
2015-09-07 0 4.090 4.080 4.100 4.080 4.280 8,245,400 34,365,682 4.1679 1.569 1.565 1.573 1.565 1.642 21,497,813 1.5986 -0.97%
2015-09-04 0 4.130 4.110 4.160 4.040 4.260 13,058,470 54,111,554 4.1438 1.584 1.576 1.596 1.550 1.634 34,046,686 1.5893 0.73%
2015-09-02 0 4.100 4.100 4.130 4.020 4.270 22,382,206 92,751,033 4.1440 1.573 1.573 1.584 1.542 1.638 58,355,990 1.5894 -3.07%
2015-09-01 0 4.230 4.190 4.240 4.180 4.490 24,333,718 103,920,468 4.2706 1.622 1.607 1.626 1.603 1.722 63,444,068 1.6380 -6.62%
2015-08-31 0 4.530 4.510 4.540 4.390 4.590 17,150,708 77,166,311 4.4993 1.737 1.730 1.741 1.684 1.760 44,716,171 1.7257 -0.22%
2015-08-28 0 4.540 4.550 4.560 4.500 4.830 14,856,638 68,494,116 4.6103 1.741 1.745 1.749 1.726 1.853 38,734,958 1.7683 -3.61%
2015-08-27 0 4.710 4.690 4.700 4.510 4.810 12,288,219 56,922,231 4.6323 1.807 1.799 1.803 1.730 1.845 32,038,450 1.7767 3.74%
2015-08-26 0 4.540 4.540 4.550 4.530 4.750 8,662,195 40,053,032 4.6239 1.741 1.741 1.745 1.737 1.822 22,584,502 1.7735 -1.94%
2015-08-25 0 4.630 4.600 4.640 4.380 4.740 16,838,607 77,828,753 4.6220 1.776 1.764 1.780 1.680 1.818 43,902,446 1.7728 1.76%
2015-08-24 0 4.550 4.550 4.570 4.380 4.750 17,867,744 81,042,455 4.5357 1.745 1.745 1.753 1.680 1.822 46,585,662 1.7396 -8.82%
2015-08-21 0 4.990 4.990 5.000 4.910 5.060 8,163,000 40,525,100 4.9645 1.914 1.914 1.918 1.883 1.941 21,282,976 1.9041 -2.54%
2015-08-20 0 5.120 5.090 5.120 5.020 5.210 6,448,834 32,913,940 5.1039 1.964 1.952 1.964 1.925 1.998 16,813,718 1.9576 -3.21%
2015-08-19 0 5.290 5.270 5.290 5.200 5.370 4,980,561 26,280,371 5.2766 2.029 2.021 2.029 1.994 2.060 12,985,564 2.0238 0.00%
2015-08-18 0 5.290 5.280 5.340 5.290 5.490 5,663,738 30,329,413 5.3550 2.029 2.025 2.048 2.029 2.106 14,766,777 2.0539 -2.22%
2015-08-17 0 5.410 5.400 5.420 5.350 5.580 3,519,601 19,079,256 5.4209 2.075 2.071 2.079 2.052 2.140 9,176,477 2.0791 -2.17%
2015-08-14 0 5.530 5.500 5.540 5.460 5.630 2,685,800 14,828,301 5.5210 2.121 2.110 2.125 2.094 2.159 7,002,550 2.1176 -0.36%
2015-08-13 0 5.550 5.530 5.600 5.500 5.700 4,911,994 27,424,801 5.5832 2.129 2.121 2.148 2.110 2.186 12,806,793 2.1414 0.00%
2015-08-12 0 5.550 5.520 5.540 5.500 5.810 9,434,163 53,303,615 5.6501 2.129 2.117 2.125 2.110 2.228 24,597,215 2.1671 -4.80%
2015-08-11 0 5.830 5.820 5.830 5.760 5.950 7,930,432 46,327,104 5.8417 2.236 2.232 2.236 2.209 2.282 20,676,613 2.2406 0.34%
2015-08-10 0 5.810 5.790 5.830 5.670 5.860 4,731,600 27,324,378 5.7749 2.228 2.221 2.236 2.175 2.248 12,336,461 2.2149 0.00%
2015-08-07 0 5.810 5.790 5.820 5.570 5.870 12,737,476 73,335,032 5.7574 2.228 2.221 2.232 2.136 2.251 33,209,775 2.2082 4.31%
2015-08-06 0 5.570 5.570 5.590 5.480 5.620 7,875,794 43,893,386 5.5732 2.136 2.136 2.144 2.102 2.156 20,534,158 2.1376 1.27%
2015-08-05 0 5.500 5.500 5.510 5.340 5.520 5,593,476 30,528,750 5.4579 2.110 2.110 2.113 2.048 2.117 14,583,586 2.0934 1.85%
2015-08-04 0 5.400 5.390 5.400 5.330 5.510 8,140,037 44,131,086 5.4215 2.071 2.067 2.071 2.044 2.113 21,223,105 2.0794 -0.55%
2015-08-03 0 5.430 5.410 5.430 5.410 5.560 5,790,000 31,734,700 5.4809 2.083 2.075 2.083 2.075 2.133 15,095,973 2.1022 -2.16%
2015-07-31 0 5.550 5.550 5.560 5.450 5.600 8,701,215 48,070,378 5.5246 2.129 2.129 2.133 2.090 2.148 22,686,236 2.1189 -0.54%
2015-07-30 0 5.580 5.580 5.590 5.450 5.620 6,213,000 34,561,044 5.5627 2.140 2.140 2.144 2.090 2.156 16,198,840 2.1336 1.45%
2015-07-29 0 5.500 5.450 5.500 5.290 5.510 9,256,031 49,948,301 5.3963 2.110 2.090 2.110 2.029 2.113 24,132,780 2.0697 2.04%
2015-07-28 0 5.390 5.380 5.420 5.300 5.650 14,494,254 79,103,031 5.4575 2.067 2.063 2.079 2.033 2.167 37,790,133 2.0932 -1.10%
2015-07-27 0 5.450 5.410 5.440 5.410 5.740 15,774,376 88,258,199 5.5950 2.090 2.075 2.086 2.075 2.202 41,127,730 2.1460 -5.87%
2015-07-24 0 5.790 5.790 5.800 5.790 5.930 6,910,000 40,469,270 5.8566 2.221 2.221 2.225 2.221 2.274 18,016,092 2.2463 -2.69%
2015-07-23 0 5.950 5.910 5.950 5.840 6.100 10,641,000 63,209,630 5.9402 2.282 2.267 2.282 2.240 2.340 27,743,739 2.2783 -1.00%
2015-07-22 0 6.010 6.000 6.020 5.970 6.100 9,782,003 58,824,801 6.0136 2.305 2.301 2.309 2.290 2.340 25,504,120 2.3065 -1.31%
2015-07-21 0 6.090 6.050 6.080 5.930 6.100 9,686,635 58,343,292 6.0231 2.336 2.320 2.332 2.274 2.340 25,255,472 2.3101 1.50%
2015-07-20 0 6.000 5.960 6.020 5.860 6.020 10,672,843 63,448,444 5.9448 2.301 2.286 2.309 2.248 2.309 27,826,762 2.2801 1.18%
2015-07-17 0 5.930 5.930 5.940 5.820 6.040 18,371,500 106,231,604 5.7824 2.274 2.274 2.278 2.232 2.317 47,899,080 2.2178 3.49%
2015-07-16 0 5.730 5.720 5.730 5.510 5.730 14,034,087 78,906,001 5.6225 2.198 2.194 2.198 2.113 2.198 36,590,363 2.1565 0.17%
2015-07-15 0 5.720 5.690 5.730 5.560 5.790 5,992,951 34,079,890 5.6867 2.194 2.182 2.198 2.133 2.221 15,625,117 2.1811 -0.35%
2015-07-14 0 5.740 5.730 5.770 5.720 5.900 9,210,868 53,165,436 5.7720 2.202 2.198 2.213 2.194 2.263 24,015,029 2.2138 -0.69%
2015-07-13 0 5.780 5.750 5.810 5.480 5.900 13,110,900 75,569,492 5.7639 2.217 2.205 2.228 2.102 2.263 34,183,384 2.2107 3.40%
2015-07-10 0 5.590 5.570 5.640 5.460 5.850 16,050,800 90,709,575 5.6514 2.144 2.136 2.163 2.094 2.244 41,848,436 2.1676 2.57%
2015-07-09 0 5.450 5.500 5.530 4.770 5.640 37,413,312 202,347,508 5.4084 2.090 2.110 2.121 1.830 2.163 97,545,830 2.0744 10.55%
2015-07-08 0 4.930 4.930 4.970 4.730 5.300 38,258,884 187,677,375 4.9055 1.891 1.891 1.906 1.814 2.033 99,750,447 1.8815 -12.12%
2015-07-07 0 5.610 5.600 5.610 5.540 5.990 26,705,194 152,235,010 5.7006 2.152 2.148 2.152 2.125 2.297 69,627,097 2.1864 -7.12%
2015-07-06 0 6.040 5.980 6.000 5.800 6.470 25,273,000 152,619,001 6.0388 2.317 2.294 2.301 2.225 2.482 65,893,011 2.3162 -4.58%
2015-07-03 0 6.330 6.330 6.370 6.230 6.580 13,118,000 83,431,278 6.3601 2.428 2.428 2.443 2.389 2.524 34,201,896 2.4394 -3.06%
2015-07-02 0 6.530 6.520 6.530 6.170 6.580 23,367,540 150,837,820 6.4550 2.505 2.501 2.505 2.366 2.524 60,925,001 2.4758 5.15%
2015-06-30 0 6.210 6.190 6.260 5.930 6.270 20,194,746 123,198,618 6.1005 2.382 2.374 2.401 2.274 2.405 52,652,737 2.3398 2.64%
2015-06-29 0 6.050 6.050 6.070 5.860 6.220 14,604,778 88,436,335 6.0553 2.320 2.320 2.328 2.248 2.386 38,078,297 2.3225 -1.14%
2015-06-26 0 6.120 6.110 6.130 6.070 6.360 8,344,590 51,633,602 6.1877 2.347 2.343 2.351 2.328 2.439 21,756,426 2.3733 -3.77%
2015-06-25 0 6.360 6.350 6.370 6.150 6.430 15,296,226 96,896,290 6.3347 2.439 2.436 2.443 2.359 2.466 39,881,074 2.4296 3.08%
2015-06-24 0 6.170 6.160 6.190 6.150 6.240 6,111,155 37,772,401 6.1809 2.366 2.363 2.374 2.359 2.393 15,933,304 2.3707 -0.16%
2015-06-23 0 6.180 6.170 6.190 6.050 6.220 7,227,506 44,359,671 6.1376 2.370 2.366 2.374 2.320 2.386 18,843,910 2.3541 3.75%
2015-06-22 0 6.210 6.200 6.230 6.150 6.300 7,127,122 44,310,549 6.2172 2.285 2.281 2.292 2.262 2.318 19,373,307 2.2872 0.16%
2015-06-19 0 6.200 6.180 6.240 6.180 6.380 12,236,850 76,749,386 6.2720 2.281 2.274 2.296 2.274 2.347 33,262,831 2.3074 -0.48%
2015-06-18 0 6.230 6.220 6.240 6.100 6.290 6,022,470 37,281,615 6.1904 2.292 2.288 2.296 2.244 2.314 16,370,586 2.2774 0.32%
2015-06-17 0 6.210 6.210 6.230 6.120 6.270 7,247,556 45,051,440 6.2161 2.285 2.285 2.292 2.251 2.307 19,700,677 2.2868 1.47%
2015-06-16 0 6.120 6.120 6.130 6.120 6.510 9,183,263 57,524,041 6.2640 2.251 2.251 2.255 2.251 2.395 24,962,415 2.3044 -4.82%
2015-06-15 0 6.430 6.390 6.430 6.390 6.520 5,366,125 34,529,015 6.4346 2.365 2.351 2.365 2.351 2.399 14,586,475 2.3672 -0.92%
2015-06-12 0 6.490 6.470 6.480 6.350 6.500 5,009,436 33,121,236 6.6118 2.388 2.380 2.384 2.336 2.391 13,616,905 2.4324 0.93%
2015-06-11 0 6.430 6.420 6.470 6.340 6.480 11,373,375 72,917,833 6.4113 2.365 2.362 2.380 2.332 2.384 30,915,689 2.3586 0.78%
2015-06-10 0 6.380 6.390 6.400 6.230 6.420 17,191,000 108,490,625 6.3109 2.347 2.351 2.354 2.292 2.362 46,729,454 2.3217 1.75%
2015-06-09 0 6.270 6.260 6.280 6.210 6.430 15,046,130 94,884,969 6.3063 2.307 2.303 2.310 2.285 2.365 40,899,159 2.3200 -0.95%
2015-06-08 0 6.330 6.330 6.360 6.150 6.390 14,376,000 90,855,960 6.3200 2.329 2.329 2.340 2.262 2.351 39,077,578 2.3250 0.64%
2015-06-05 0 6.290 6.250 6.290 6.250 6.540 16,557,560 104,810,333 6.3301 2.314 2.299 2.314 2.299 2.406 45,007,605 2.3287 -2.18%
2015-06-04 0 6.430 6.420 6.480 6.310 6.590 20,885,860 134,461,541 6.4379 2.365 2.362 2.384 2.321 2.424 56,773,012 2.3684 0.00%
2015-06-03 0 6.430 6.410 6.450 6.290 6.470 8,249,241 52,794,849 6.4000 2.365 2.358 2.373 2.314 2.380 22,423,508 2.3544 1.58%
2015-06-02 0 6.330 6.320 6.330 6.280 6.400 4,023,000 25,481,400 6.3339 2.329 2.325 2.329 2.310 2.354 10,935,524 2.3301 -1.09%
2015-06-01 0 6.400 6.390 6.420 6.150 6.440 8,274,687 52,300,915 6.3206 2.354 2.351 2.362 2.262 2.369 22,492,677 2.3252 1.59%
2015-05-29 0 6.300 6.240 6.310 6.230 6.410 15,536,917 97,988,095 6.3068 2.318 2.296 2.321 2.292 2.358 42,233,241 2.3202 -0.94%
2015-05-28 0 6.360 6.340 6.350 6.300 6.610 12,836,212 82,561,809 6.4319 2.340 2.332 2.336 2.318 2.432 34,892,047 2.3662 -1.09%
2015-05-27 0 6.430 6.420 6.470 6.400 6.630 8,792,847 57,095,931 6.4935 2.365 2.362 2.380 2.354 2.439 23,901,166 2.3888 -1.08%
2015-05-26 0 6.500 6.500 6.520 6.460 6.690 11,985,000 78,593,309 6.5576 2.391 2.391 2.399 2.377 2.461 32,578,239 2.4124 0.93%
2015-05-22 0 6.440 6.430 6.440 6.320 6.450 8,583,419 54,972,679 6.4045 2.369 2.365 2.369 2.325 2.373 23,331,888 2.3561 2.06%
2015-05-21 0 6.310 6.300 6.310 6.290 6.500 12,316,904 78,098,692 6.3408 2.321 2.318 2.321 2.314 2.391 33,480,438 2.3327 -2.47%
2015-05-20 0 6.470 6.440 6.500 6.430 6.650 10,265,932 66,786,944 6.5057 2.380 2.369 2.391 2.365 2.446 27,905,381 2.3933 -1.67%
2015-05-19 0 6.580 6.560 6.590 6.310 6.590 5,867,327 38,260,727 6.5210 2.421 2.413 2.424 2.321 2.424 15,948,868 2.3990 3.30%
2015-05-18 0 6.370 6.360 6.390 6.340 6.460 5,326,000 33,959,881 6.3762 2.343 2.340 2.351 2.332 2.377 14,477,405 2.3457 0.00%
2015-05-15 0 6.370 6.350 6.390 6.220 6.440 9,382,000 59,377,765 6.3289 2.343 2.336 2.351 2.288 2.369 25,502,632 2.3283 0.95%
2015-05-14 0 6.310 6.300 6.330 6.210 6.580 7,294,188 46,234,461 6.3385 2.321 2.318 2.329 2.285 2.421 19,827,434 2.3318 -1.71%
2015-05-13 0 6.420 6.380 6.420 6.340 6.560 10,347,110 66,697,352 6.4460 2.362 2.347 2.362 2.332 2.413 28,126,043 2.3714 1.10%
2015-05-12 0 6.350 6.350 6.360 6.290 6.560 8,478,000 53,907,535 6.3585 2.336 2.336 2.340 2.314 2.413 23,045,333 2.3392 -2.16%
2015-05-11 0 6.490 6.450 6.500 6.340 6.540 8,111,650 52,263,436 6.4430 2.388 2.373 2.391 2.332 2.406 22,049,501 2.3703 1.25%
2015-05-08 0 6.410 6.410 6.430 6.280 6.460 10,063,222 64,172,679 6.3770 2.358 2.358 2.365 2.310 2.377 27,354,364 2.3460 3.89%
2015-05-07 0 6.170 6.160 6.180 6.110 6.270 16,788,000 103,655,438 6.1744 2.270 2.266 2.274 2.248 2.307 45,633,999 2.2715 -3.14%
2015-05-06 0 6.370 6.360 6.380 6.240 6.610 21,152,664 136,555,007 6.4557 2.343 2.340 2.347 2.296 2.432 57,498,252 2.3749 -3.48%
2015-05-05 0 6.600 6.590 6.610 6.580 6.900 11,893,312 79,374,243 6.6739 2.428 2.424 2.432 2.421 2.538 32,329,008 2.4552 -3.23%
2015-05-04 0 6.820 6.800 6.820 6.750 6.960 17,909,422 122,227,881 6.8248 2.509 2.502 2.509 2.483 2.560 48,682,306 2.5107 -1.73%
2015-04-30 0 6.940 6.930 6.990 6.750 7.030 30,282,820 210,350,421 6.9462 2.553 2.549 2.572 2.483 2.586 82,316,308 2.5554 2.51%
2015-04-29 0 6.770 6.730 6.770 6.730 6.920 13,667,800 92,841,900 6.7927 2.491 2.476 2.491 2.476 2.546 37,152,512 2.4989 -1.31%
2015-04-28 0 6.860 6.820 6.870 6.700 6.930 17,138,886 117,276,915 6.8427 2.524 2.509 2.527 2.465 2.549 46,587,795 2.5173 2.24%
2015-04-27 0 6.710 6.680 6.730 6.540 6.800 15,836,700 106,156,765 6.7032 2.468 2.457 2.476 2.406 2.502 43,048,127 2.4660 2.44%
2015-04-24 0 6.550 6.540 6.550 6.330 6.780 18,062,899 118,842,730 6.5794 2.410 2.406 2.410 2.329 2.494 49,099,495 2.4204 -1.65%
2015-04-23 0 6.660 6.660 6.680 6.590 6.990 17,682,050 119,545,367 6.7608 2.450 2.450 2.457 2.424 2.572 48,064,252 2.4872 -1.91%
2015-04-22 0 6.790 6.750 6.790 6.430 6.800 15,149,951 100,932,626 6.6622 2.498 2.483 2.498 2.365 2.502 41,181,371 2.4509 3.35%
2015-04-21 0 6.570 6.550 6.580 6.360 6.580 19,110,718 124,210,121 6.4995 2.417 2.410 2.421 2.340 2.421 51,947,730 2.3911 4.62%
2015-04-20 0 6.280 6.240 6.280 6.180 6.770 30,904,000 200,814,673 6.4980 2.310 2.296 2.310 2.274 2.491 84,004,831 2.3905 -3.09%
2015-04-17 0 6.480 6.480 6.500 6.420 6.580 20,169,025 131,088,069 6.4995 2.384 2.384 2.391 2.362 2.421 54,824,474 2.3911 0.00%
2015-04-16 0 6.480 6.460 6.500 6.300 6.540 23,080,185 149,254,176 6.4668 2.384 2.377 2.391 2.318 2.406 62,737,738 2.3790 -1.07%
2015-04-15 0 6.550 6.550 6.560 6.120 6.590 53,791,352 343,996,118 6.3950 2.410 2.410 2.413 2.251 2.424 146,218,401 2.3526 7.38%
2015-04-14 0 6.100 6.090 6.110 6.030 6.400 55,461,412 342,080,754 6.1679 2.244 2.240 2.248 2.218 2.354 150,758,043 2.2691 0.66%
2015-04-13 0 6.060 6.050 6.060 5.860 6.160 69,485,514 416,255,552 5.9905 2.229 2.226 2.229 2.156 2.266 188,879,074 2.2038 5.76%
2015-04-10 0 5.730 5.670 5.740 5.530 5.880 41,488,000 235,891,083 5.6858 2.108 2.086 2.112 2.034 2.163 112,774,801 2.0917 3.43%
2015-04-09 0 5.540 5.540 5.590 5.530 5.980 58,368,355 335,947,529 5.7556 2.038 2.038 2.056 2.034 2.200 158,659,844 2.1174 -0.36%
2015-04-08 0 5.560 5.560 5.570 5.270 5.680 33,528,243 183,569,610 5.4751 2.045 2.045 2.049 1.939 2.090 91,138,183 2.0142 6.51%
2015-04-02 0 5.220 5.200 5.230 5.120 5.250 13,355,000 69,292,235 5.1885 1.920 1.913 1.924 1.884 1.931 36,302,243 1.9088 1.95%
2015-04-01 0 5.120 5.090 5.120 5.000 5.140 14,619,000 74,712,003 5.1106 1.884 1.873 1.884 1.839 1.891 39,738,113 1.8801 1.79%
2015-03-31 0 5.030 5.010 5.040 5.000 5.070 12,291,444 61,683,769 5.0184 1.850 1.843 1.854 1.839 1.865 33,411,231 1.8462 1.62%
2015-03-30 0 4.950 4.940 4.960 4.750 4.970 13,046,167 64,125,192 4.9153 1.821 1.817 1.825 1.747 1.828 35,462,758 1.8082 4.87%
2015-03-27 0 4.720 4.710 4.740 4.630 4.740 4,599,500 21,571,230 4.6899 1.736 1.733 1.744 1.703 1.744 12,502,596 1.7253 0.64%
2015-03-26 0 4.690 4.680 4.690 4.660 4.800 5,307,704 25,105,994 4.7301 1.725 1.722 1.725 1.714 1.766 14,427,672 1.7401 -1.05%
2015-03-25 0 4.740 4.730 4.760 4.710 4.880 6,013,000 28,599,445 4.7563 1.744 1.740 1.751 1.733 1.795 16,344,844 1.7498 -1.86%
2015-03-24 0 4.830 4.820 4.850 4.810 4.940 4,022,000 19,495,163 4.8471 1.777 1.773 1.784 1.770 1.817 10,932,806 1.7832 -1.43%
2015-03-23 0 4.900 4.890 4.900 4.850 4.920 3,265,094 15,959,902 4.8880 1.803 1.799 1.803 1.784 1.810 8,875,345 1.7982 0.00%
2015-03-20 0 4.900 4.860 4.900 4.840 4.970 12,523,000 61,232,495 4.8896 1.803 1.788 1.803 1.781 1.828 34,040,658 1.7988 -0.81%
2015-03-19 0 4.940 4.930 4.940 4.920 5.050 8,376,872 41,618,295 4.9682 1.817 1.814 1.817 1.810 1.858 22,770,441 1.8277 0.41%
2015-03-18 0 4.920 4.920 4.960 4.870 4.980 18,031,899 88,674,730 4.9177 1.810 1.810 1.825 1.792 1.832 49,015,229 1.8091 1.03%
2015-03-17 0 4.870 4.860 4.870 4.840 4.980 9,196,776 44,832,185 4.8748 1.792 1.788 1.792 1.781 1.832 24,999,146 1.7933 -0.61%
2015-03-16 0 4.900 4.900 4.910 4.770 4.940 14,574,744 70,680,397 4.8495 1.803 1.803 1.806 1.755 1.817 39,617,814 1.7841 2.08%
2015-03-13 0 4.800 4.800 4.810 4.660 4.820 18,924,822 89,856,240 4.7481 1.766 1.766 1.770 1.714 1.773 51,442,418 1.7467 2.56%
2015-03-12 0 4.680 4.680 4.690 4.570 4.760 9,109,031 42,602,452 4.6769 1.722 1.722 1.725 1.681 1.751 24,760,633 1.7206 0.65%
2015-03-11 0 4.650 4.630 4.660 4.490 4.690 16,904,832 78,080,585 4.6188 1.711 1.703 1.714 1.652 1.725 45,951,578 1.6992 2.88%
2015-03-10 0 4.520 4.520 4.540 4.520 4.630 5,195,128 23,659,575 4.5542 1.663 1.663 1.670 1.663 1.703 14,121,662 1.6754 -1.95%
2015-03-09 0 4.610 4.610 4.620 4.430 4.630 5,860,112 26,674,288 4.5518 1.696 1.696 1.700 1.630 1.703 15,929,256 1.6745 0.66%
2015-03-06 0 4.580 4.570 4.590 4.530 4.660 6,109,000 27,955,143 4.5761 1.685 1.681 1.689 1.667 1.714 16,605,796 1.6835 0.00%
2015-03-05 0 4.580 4.580 4.620 4.570 4.700 7,165,506 33,131,001 4.6237 1.685 1.685 1.700 1.681 1.729 19,477,644 1.7010 -2.14%
2015-03-04 0 4.680 4.680 4.700 4.650 4.790 5,525,506 25,979,466 4.7017 1.722 1.722 1.729 1.711 1.762 15,019,713 1.7297 -1.47%
2015-03-03 0 4.750 4.740 4.770 4.730 4.840 6,072,208 29,042,738 4.7829 1.747 1.744 1.755 1.740 1.781 16,505,786 1.7595 -1.04%
2015-03-02 0 4.800 4.790 4.820 4.710 4.830 6,880,000 32,857,134 4.7757 1.766 1.762 1.773 1.733 1.777 18,701,567 1.7569 -0.62%
2015-02-27 0 4.830 4.800 4.840 4.810 4.860 2,302,278 11,118,246 4.8292 1.777 1.766 1.781 1.770 1.788 6,258,170 1.7766 -0.21%
2015-02-26 0 4.840 4.840 4.850 4.720 4.850 2,919,000 13,989,010 4.7924 1.781 1.781 1.784 1.736 1.784 7,934,575 1.7630 0.83%
2015-02-25 0 4.800 4.790 4.800 4.720 4.880 4,991,033 23,803,017 4.7692 1.766 1.762 1.766 1.736 1.795 13,566,881 1.7545 0.00%
2015-02-24 0 4.800 4.800 4.840 4.800 4.930 12,191,056 59,015,999 4.8409 1.766 1.766 1.781 1.766 1.814 33,138,351 1.7809 1.05%
2015-02-23 0 4.750 4.740 4.760 4.670 4.760 6,495,847 30,776,790 4.7379 1.747 1.744 1.751 1.718 1.751 17,657,343 1.7430 1.93%
2015-02-18 0 4.660 4.660 4.700 4.630 4.730 1,931,770 9,037,842 4.6785 1.714 1.714 1.729 1.703 1.740 5,251,036 1.7212 -1.06%
2015-02-17 0 4.710 4.690 4.710 4.630 4.710 3,440,000 16,101,729 4.6807 1.733 1.725 1.733 1.703 1.733 9,350,784 1.7220 1.29%
2015-02-16 0 4.650 4.640 4.650 4.630 4.760 9,395,000 43,928,225 4.6757 1.711 1.707 1.711 1.703 1.751 25,537,969 1.7201 -2.52%
2015-02-13 0 4.770 4.750 4.770 4.720 4.770 6,281,261 29,849,604 4.7522 1.755 1.747 1.755 1.736 1.755 17,074,045 1.7482 0.00%
2015-02-12 0 4.770 4.750 4.780 4.630 4.780 6,905,000 32,743,915 4.7421 1.755 1.747 1.758 1.703 1.758 18,769,524 1.7445 2.58%
2015-02-11 0 4.650 4.650 4.660 4.620 4.750 4,503,885 21,061,179 4.6762 1.711 1.711 1.714 1.700 1.747 12,242,690 1.7203 0.43%
2015-02-10 0 4.630 4.630 4.640 4.630 4.710 7,721,000 35,967,720 4.6584 1.703 1.703 1.707 1.703 1.733 20,987,617 1.7138 -1.28%
2015-02-09 0 4.690 4.680 4.690 4.580 4.760 4,792,950 22,398,953 4.6733 1.725 1.722 1.725 1.685 1.751 13,028,442 1.7192 0.43%
2015-02-06 0 4.670 4.670 4.680 4.600 4.800 6,460,194 30,197,130 4.6743 1.718 1.718 1.722 1.692 1.766 17,560,429 1.7196 -0.64%
2015-02-05 0 4.700 4.700 4.730 4.670 4.860 21,808,000 103,741,430 4.7570 1.729 1.729 1.740 1.718 1.788 59,279,620 1.7500 1.95%
2015-02-04 0 4.610 4.600 4.610 4.530 4.660 9,214,110 42,514,534 4.6141 1.696 1.692 1.696 1.667 1.714 25,046,264 1.6974 0.88%
2015-02-03 0 4.570 4.560 4.570 4.440 4.680 15,552,000 70,956,935 4.5626 1.681 1.678 1.681 1.633 1.722 42,274,241 1.6785 -1.72%
2015-02-02 0 4.650 4.640 4.660 4.580 4.730 11,410,913 53,050,472 4.6491 1.711 1.707 1.714 1.685 1.740 31,017,727 1.7103 -2.31%
2015-01-30 0 4.760 4.760 4.770 4.650 4.780 8,143,638 38,536,156 4.7321 1.751 1.751 1.755 1.711 1.758 22,136,453 1.7408 3.03%
2015-01-29 0 4.620 4.630 4.650 4.610 4.760 8,872,147 41,330,476 4.6585 1.700 1.703 1.711 1.696 1.751 24,116,723 1.7138 -3.35%
2015-01-28 0 4.780 4.760 4.790 4.750 4.860 2,650,141 12,692,576 4.7894 1.758 1.751 1.762 1.747 1.788 7,203,749 1.7619 -0.21%
2015-01-27 0 4.790 4.780 4.790 4.770 4.900 5,594,541 26,884,054 4.8054 1.762 1.758 1.762 1.755 1.803 15,207,367 1.7678 -2.64%
2015-01-26 0 4.920 4.920 4.950 4.840 4.950 7,112,000 34,791,856 4.8920 1.810 1.810 1.821 1.781 1.821 19,332,202 1.7997 0.61%
2015-01-23 0 4.890 4.870 4.910 4.840 4.950 10,640,250 52,217,630 4.9076 1.799 1.792 1.806 1.781 1.821 28,922,871 1.8054 2.09%
2015-01-22 0 4.790 4.800 4.810 4.720 4.810 7,377,314 35,251,442 4.7784 1.762 1.766 1.770 1.736 1.770 20,053,392 1.7579 1.48%
2015-01-21 0 4.720 4.710 4.730 4.650 4.770 7,807,749 36,721,810 4.7033 1.736 1.733 1.740 1.711 1.755 21,223,422 1.7302 2.39%
2015-01-20 0 4.610 4.600 4.620 4.480 4.640 13,669,918 62,827,771 4.5961 1.696 1.692 1.700 1.648 1.707 37,158,269 1.6908 2.22%
2015-01-19 0 4.510 4.500 4.520 4.410 4.900 13,839,000 63,851,246 4.6139 1.659 1.655 1.663 1.622 1.803 37,617,877 1.6974 -8.15%
2015-01-16 0 4.910 4.910 4.920 4.870 4.980 6,543,051 32,074,411 4.9021 1.806 1.806 1.810 1.792 1.832 17,785,655 1.8034 0.00%
2015-01-15 0 4.910 4.900 4.930 4.850 4.960 7,619,097 37,515,166 4.9238 1.806 1.803 1.814 1.784 1.825 20,710,619 1.8114 1.03%
2015-01-14 0 4.860 4.830 4.890 4.820 4.990 14,275,000 70,008,950 4.9043 1.788 1.777 1.799 1.773 1.836 38,803,034 1.8042 -0.82%
2015-01-13 0 4.900 4.890 4.910 4.840 4.920 3,095,042 15,120,417 4.8854 1.803 1.799 1.806 1.781 1.810 8,413,101 1.7972 1.03%
2015-01-12 0 4.850 4.850 4.870 4.800 4.990 6,016,090 29,214,967 4.8561 1.784 1.784 1.792 1.766 1.836 16,353,243 1.7865 -1.62%
2015-01-09 0 4.930 4.900 4.930 4.900 5.010 10,909,000 54,158,550 4.9646 1.814 1.803 1.814 1.803 1.843 29,653,401 1.8264 -1.00%
2015-01-08 0 4.980 4.970 4.990 4.950 5.080 9,190,650 46,023,743 5.0077 1.832 1.828 1.836 1.821 1.869 24,982,494 1.8422 0.81%
2015-01-07 0 4.940 4.930 4.970 4.800 5.090 19,486,443 97,287,355 4.9926 1.817 1.814 1.828 1.766 1.873 52,969,045 1.8367 1.02%
2015-01-06 0 4.890 4.870 4.890 4.810 4.950 7,216,380 35,331,842 4.8961 1.799 1.792 1.799 1.770 1.821 19,615,933 1.8012 -1.21%
2015-01-05 0 4.950 4.930 4.960 4.870 4.960 9,220,875 45,592,021 4.9444 1.821 1.814 1.825 1.792 1.825 25,064,653 1.8190 0.81%
2015-01-02 0 4.910 4.890 4.900 4.770 4.920 5,982,000 29,146,865 4.8724 1.806 1.799 1.803 1.755 1.810 16,260,578 1.7925 1.66%
2014-12-31 0 4.830 4.800 4.840 4.680 4.840 11,061,500 52,864,625 4.7792 1.777 1.766 1.781 1.722 1.781 30,067,934 1.7582 2.77%
2014-12-30 0 4.700 4.680 4.700 4.670 4.820 10,707,100 50,748,554 4.7397 1.729 1.722 1.729 1.718 1.773 29,104,586 1.7437 -2.29%
2014-12-29 0 4.810 4.810 4.820 4.770 4.880 9,561,364 46,199,921 4.8319 1.770 1.770 1.773 1.755 1.795 25,990,188 1.7776 1.26%
2014-12-24 0 4.750 4.750 4.770 4.750 4.790 3,482,222 16,612,065 4.7705 1.747 1.747 1.755 1.747 1.762 9,465,554 1.7550 -1.45%
2014-12-23 0 4.820 4.810 4.820 4.680 4.840 9,451,000 45,420,340 4.8059 1.773 1.770 1.773 1.722 1.781 25,690,191 1.7680 1.26%
2014-12-22 0 4.760 4.780 4.790 4.640 4.820 5,987,000 28,505,642 4.7613 1.751 1.758 1.762 1.707 1.773 16,274,169 1.7516 1.93%
2014-12-19 0 4.670 4.630 4.680 4.620 4.730 6,551,325 30,566,988 4.6658 1.718 1.703 1.722 1.700 1.740 17,808,146 1.7165 0.43%
2014-12-18 0 4.650 4.630 4.660 4.620 4.750 10,567,573 49,613,237 4.6949 1.711 1.703 1.714 1.700 1.747 28,725,317 1.7272 0.87%
2014-12-17 0 4.610 4.590 4.610 4.500 4.660 15,345,642 70,458,468 4.5914 1.696 1.689 1.696 1.655 1.714 41,713,308 1.6891 1.99%
2014-12-16 0 4.520 4.530 4.550 4.490 4.650 12,800,209 58,139,470 4.5421 1.663 1.667 1.674 1.652 1.711 34,794,182 1.6710 -1.74%
2014-12-15 0 4.600 4.600 4.630 4.560 4.700 8,905,866 40,911,319 4.5937 1.692 1.692 1.703 1.678 1.729 24,208,380 1.6900 -2.54%
2014-12-12 0 4.720 4.700 4.740 4.500 4.750 29,863,005 139,323,527 4.6654 1.736 1.729 1.744 1.655 1.747 81,175,146 1.7163 4.19%
2014-12-11 0 4.530 4.520 4.540 4.440 4.600 5,600,575 25,440,177 4.5424 1.667 1.663 1.670 1.633 1.692 15,223,769 1.6711 -1.09%
2014-12-10 0 4.580 4.560 4.590 4.420 4.590 10,618,402 47,966,297 4.5173 1.685 1.678 1.689 1.626 1.689 28,863,483 1.6618 2.23%
2014-12-09 0 4.480 4.460 4.480 4.410 4.680 15,250,754 69,805,359 4.5772 1.648 1.641 1.648 1.622 1.722 41,455,379 1.6839 -3.66%
2014-12-08 0 4.650 4.630 4.660 4.510 4.680 13,304,373 61,521,864 4.6242 1.711 1.703 1.714 1.659 1.722 36,164,626 1.7012 2.65%
2014-12-05 0 4.530 4.520 4.530 4.340 4.590 29,831,579 134,885,905 4.5216 1.667 1.663 1.667 1.597 1.689 81,089,722 1.6634 2.03%
2014-12-04 0 4.440 4.430 4.450 4.320 4.490 17,250,200 76,085,757 4.4107 1.633 1.630 1.637 1.589 1.652 46,890,375 1.6226 1.14%
2014-12-03 0 4.390 4.380 4.390 4.290 4.590 12,206,180 54,552,850 4.4693 1.615 1.611 1.615 1.578 1.689 33,179,462 1.6442 -1.57%
2014-12-02 0 4.460 4.430 4.440 4.170 4.490 18,545,753 80,967,936 4.3658 1.641 1.630 1.633 1.534 1.652 50,412,013 1.6061 6.70%
2014-12-01 0 4.180 4.170 4.190 4.170 4.380 10,741,000 45,751,290 4.2595 1.538 1.534 1.541 1.534 1.611 29,196,735 1.5670 -4.78%
2014-11-28 0 4.390 4.390 4.400 4.230 4.450 17,923,000 78,169,130 4.3614 1.615 1.615 1.619 1.556 1.637 48,719,214 1.6045 3.78%
2014-11-27 0 4.230 4.230 4.250 4.190 4.300 3,744,000 15,858,680 4.2358 1.556 1.556 1.564 1.541 1.582 10,177,132 1.5583 -0.94%
2014-11-26 0 4.270 4.250 4.270 4.070 4.290 12,815,523 53,686,083 4.1891 1.571 1.564 1.571 1.497 1.578 34,835,809 1.5411 4.66%
2014-11-25 0 4.080 4.070 4.120 4.070 4.160 12,485,210 51,274,314 4.1068 1.501 1.497 1.516 1.497 1.530 33,937,936 1.5108 -1.92%
2014-11-24 0 4.160 4.150 4.160 4.050 4.290 14,122,000 58,259,875 4.1255 1.530 1.527 1.530 1.490 1.578 38,387,142 1.5177 -0.72%
2014-11-21 0 4.190 4.160 4.210 4.060 4.220 18,236,437 75,510,732 4.1407 1.541 1.530 1.549 1.494 1.552 49,571,215 1.5233 2.70%
2014-11-20 0 4.080 4.080 4.090 4.060 4.210 9,349,900 38,601,733 4.1286 1.501 1.501 1.505 1.494 1.549 25,415,376 1.5188 -3.09%
2014-11-19 0 4.210 4.200 4.210 4.130 4.220 4,653,332 19,422,819 4.1740 1.549 1.545 1.549 1.519 1.552 12,648,925 1.5355 0.24%
2014-11-18 0 4.200 4.170 4.190 4.150 4.290 14,084,000 59,254,835 4.2072 1.545 1.534 1.541 1.527 1.578 38,283,848 1.5478 1.20%
2014-11-17 0 4.150 4.140 4.150 4.130 4.360 5,747,000 24,157,196 4.2034 1.527 1.523 1.527 1.519 1.604 15,621,789 1.5464 -3.71%
2014-11-14 0 4.310 4.290 4.330 4.260 4.350 9,063,500 39,030,273 4.3063 1.586 1.578 1.593 1.567 1.600 24,636,869 1.5842 0.94%
2014-11-13 0 4.270 4.270 4.300 4.270 4.410 8,406,909 36,408,041 4.3307 1.571 1.571 1.582 1.571 1.622 22,852,089 1.5932 -2.73%
2014-11-12 0 4.390 4.380 4.390 4.310 4.410 12,910,000 56,320,440 4.3625 1.615 1.611 1.615 1.586 1.622 35,092,621 1.6049 1.15%
2014-11-11 0 4.340 4.320 4.340 4.250 4.410 19,906,790 86,401,680 4.3403 1.597 1.589 1.597 1.564 1.622 54,111,653 1.5967 1.64%
2014-11-10 0 4.270 4.250 4.280 4.120 4.280 23,673,000 99,782,510 4.2150 1.571 1.564 1.575 1.516 1.575 64,349,158 1.5506 3.39%
2014-11-07 0 4.130 4.110 4.130 4.010 4.150 21,041,000 86,377,170 4.1052 1.519 1.512 1.519 1.475 1.527 57,194,721 1.5102 1.47%
2014-11-06 0 4.070 4.070 4.080 4.010 4.110 17,203,696 69,872,999 4.0615 1.497 1.497 1.501 1.475 1.512 46,763,965 1.4942 0.00%
2014-11-05 0 4.070 4.060 4.070 3.980 4.070 19,369,609 78,282,506 4.0415 1.497 1.494 1.497 1.464 1.497 52,651,461 1.4868 0.99%
2014-11-04 0 4.030 4.020 4.040 3.870 4.070 52,878,000 209,681,767 3.9654 1.483 1.479 1.486 1.424 1.497 143,735,681 1.4588 4.13%
2014-11-03 0 3.870 3.870 3.880 3.750 3.880 28,317,008 108,560,421 3.8338 1.424 1.424 1.427 1.380 1.427 76,972,738 1.4104 3.75%
2014-10-31 0 3.730 3.730 3.760 3.640 3.760 11,945,700 44,390,371 3.7160 1.372 1.372 1.383 1.339 1.383 32,471,412 1.3671 2.47%
2014-10-30 0 3.640 3.630 3.650 3.620 3.740 6,480,000 23,632,972 3.6471 1.339 1.335 1.343 1.332 1.376 17,614,267 1.3417 -1.89%
2014-10-29 0 3.710 3.700 3.710 3.680 3.730 4,727,000 17,526,993 3.7078 1.365 1.361 1.365 1.354 1.372 12,849,173 1.3641 -0.27%
2014-10-28 0 3.720 3.700 3.720 3.650 3.720 3,981,000 14,637,522 3.6768 1.369 1.361 1.369 1.343 1.369 10,821,358 1.3527 1.92%
2014-10-27 0 3.650 3.630 3.650 3.620 3.730 3,267,972 11,944,105 3.6549 1.343 1.335 1.343 1.332 1.372 8,883,168 1.3446 -2.14%
2014-10-24 0 3.730 3.700 3.730 3.670 3.740 6,585,000 24,446,938 3.7125 1.372 1.361 1.372 1.350 1.376 17,899,683 1.3658 0.81%
2014-10-23 0 3.700 3.690 3.710 3.670 3.720 5,691,250 21,049,417 3.6986 1.361 1.357 1.365 1.350 1.369 15,470,246 1.3606 0.82%
2014-10-22 0 3.670 3.660 3.690 3.640 3.690 3,097,000 11,366,105 3.6700 1.350 1.346 1.357 1.339 1.357 8,418,424 1.3501 0.27%
2014-10-21 0 3.660 3.650 3.660 3.630 3.680 5,344,400 19,544,193 3.6569 1.346 1.343 1.346 1.335 1.354 14,527,421 1.3453 0.55%
2014-10-20 0 3.640 3.630 3.650 3.580 3.650 3,476,319 12,643,999 3.6372 1.339 1.335 1.343 1.317 1.343 9,449,508 1.3381 0.83%
2014-10-17 0 3.610 3.600 3.610 3.560 3.630 9,925,820 35,607,740 3.5874 1.328 1.324 1.328 1.310 1.335 26,980,871 1.3197 -0.55%
2014-10-16 0 3.630 3.600 3.630 3.540 3.640 13,499,000 48,817,361 3.6164 1.335 1.324 1.335 1.302 1.339 36,693,671 1.3304 1.40%
2014-10-15 0 3.580 3.580 3.590 3.500 3.590 5,675,000 20,236,410 3.5659 1.317 1.317 1.321 1.288 1.321 15,426,075 1.3118 1.99%
2014-10-14 0 3.510 3.500 3.520 3.460 3.550 2,630,000 9,269,580 3.5246 1.291 1.288 1.295 1.273 1.306 7,149,000 1.2966 0.57%
2014-10-13 0 3.490 3.490 3.510 3.470 3.510 9,291,133 32,444,165 3.4919 1.284 1.284 1.291 1.277 1.291 25,255,632 1.2846 -0.85%
2014-10-10 0 3.520 3.520 3.530 3.440 3.580 13,224,000 46,722,190 3.5331 1.295 1.295 1.299 1.266 1.317 35,946,152 1.2998 -0.85%
2014-10-09 0 3.550 3.560 3.580 3.550 3.630 9,643,869 34,553,301 3.5829 1.306 1.310 1.317 1.306 1.335 26,214,457 1.3181 -1.11%
2014-10-08 0 3.590 3.570 3.620 3.570 3.620 4,129,000 14,853,915 3.5975 1.321 1.313 1.332 1.313 1.332 11,223,659 1.3234 -1.37%
2014-10-07 0 3.640 3.620 3.650 3.600 3.650 4,108,000 14,892,124 3.6252 1.339 1.332 1.343 1.324 1.343 11,166,575 1.3336 0.00%
2014-10-06 0 3.640 3.630 3.640 3.500 3.650 12,200,329 43,907,131 3.5988 1.339 1.335 1.339 1.288 1.343 33,163,558 1.3240 3.12%
2014-10-03 0 3.530 3.530 3.550 3.470 3.570 10,109,322 35,524,194 3.5140 1.299 1.299 1.306 1.277 1.313 27,479,675 1.2927 0.28%
2014-09-30 0 3.520 3.520 3.540 3.510 3.600 11,631,000 41,019,610 3.5267 1.295 1.295 1.302 1.291 1.324 31,615,978 1.2974 -1.95%
2014-09-29 0 3.590 3.560 3.590 3.510 3.590 9,678,000 34,476,080 3.5623 1.321 1.310 1.321 1.291 1.321 26,307,234 1.3105 -0.55%
2014-09-26 0 3.610 3.590 3.600 3.570 3.620 5,374,000 19,315,905 3.5943 1.328 1.321 1.324 1.313 1.332 14,607,881 1.3223 0.56%
2014-09-25 0 3.590 3.590 3.600 3.590 3.670 7,792,942 28,193,466 3.6178 1.321 1.321 1.324 1.321 1.350 21,183,173 1.3309 -1.91%
2014-09-24 0 3.660 3.650 3.660 3.550 3.670 7,205,000 26,183,640 3.6341 1.346 1.343 1.346 1.306 1.350 19,584,999 1.3369 2.81%
2014-09-23 0 3.560 3.560 3.570 3.560 3.630 6,637,700 23,829,233 3.5900 1.310 1.310 1.313 1.310 1.335 18,042,935 1.3207 -1.11%
2014-09-22 0 3.600 3.590 3.600 3.590 3.670 8,541,901 30,829,052 3.6092 1.324 1.321 1.324 1.321 1.350 23,219,032 1.3277 -1.37%
2014-09-19 0 3.650 3.650 3.670 3.630 3.690 5,301,170 19,406,705 3.6608 1.343 1.343 1.350 1.335 1.357 14,409,911 1.3468 0.00%
2014-09-18 0 3.650 3.630 3.650 3.620 3.700 8,666,257 31,584,879 3.6446 1.343 1.335 1.343 1.332 1.361 23,557,062 1.3408 -1.62%
2014-09-17 0 3.710 3.690 3.710 3.670 3.730 4,866,000 18,009,640 3.7011 1.365 1.357 1.365 1.350 1.372 13,227,010 1.3616 1.37%
2014-09-16 0 3.660 3.630 3.640 3.630 3.710 6,505,083 23,857,958 3.6676 1.346 1.335 1.339 1.335 1.365 17,682,449 1.3492 0.00%
2014-09-15 0 3.660 3.660 3.670 3.650 3.780 11,859,296 43,933,552 3.7046 1.346 1.346 1.350 1.343 1.391 32,236,544 1.3628 -3.43%
2014-09-12 0 3.790 3.770 3.790 3.750 3.800 9,051,254 34,128,784 3.7706 1.394 1.387 1.394 1.380 1.398 24,603,581 1.3871 0.00%
2014-09-11 0 3.790 3.770 3.790 3.740 3.790 6,607,296 24,879,761 3.7655 1.394 1.387 1.394 1.376 1.394 17,960,290 1.3853 0.80%
2014-09-10 0 3.760 3.760 3.780 3.740 3.820 10,478,000 39,464,175 3.7664 1.383 1.383 1.391 1.376 1.405 28,481,835 1.3856 -1.31%
2014-09-08 0 3.810 3.800 3.810 3.780 3.860 11,561,000 44,024,920 3.8081 1.402 1.398 1.402 1.391 1.420 31,425,701 1.4009 -1.80%
2014-09-05 0 3.880 3.870 3.880 3.860 3.900 7,034,129 27,280,678 3.8783 1.427 1.424 1.427 1.420 1.435 19,120,529 1.4268 0.52%
2014-09-04 0 3.860 3.860 3.870 3.850 3.910 8,274,501 32,064,070 3.8750 1.420 1.420 1.424 1.416 1.438 22,492,171 1.4256 0.00%
2014-09-03 0 3.860 3.860 3.870 3.790 3.870 16,872,000 64,822,038 3.8420 1.420 1.420 1.424 1.394 1.424 45,862,332 1.4134 0.78%
2014-09-02 0 3.830 3.820 3.830 3.790 3.920 9,749,000 37,172,750 3.8130 1.409 1.405 1.409 1.394 1.442 26,500,230 1.4027 -2.30%
2014-09-01 0 3.920 3.910 3.930 3.840 3.930 9,978,000 38,927,850 3.9014 1.442 1.438 1.446 1.413 1.446 27,122,709 1.4352 1.82%
2014-08-29 0 3.850 3.850 3.860 3.810 3.860 9,154,000 35,121,563 3.8367 1.416 1.416 1.420 1.402 1.420 24,882,870 1.4115 0.00%
2014-08-28 0 3.850 3.840 3.850 3.820 3.920 12,081,041 46,459,260 3.8456 1.416 1.413 1.416 1.405 1.442 32,839,303 1.4147 -1.53%
2014-08-27 0 3.910 3.910 3.920 3.850 3.940 11,127,000 43,422,768 3.9025 1.438 1.438 1.442 1.416 1.449 30,245,980 1.4357 0.26%
2014-08-26 0 3.900 3.870 3.890 3.820 3.900 7,272,000 28,131,180 3.8684 1.435 1.424 1.431 1.405 1.435 19,767,122 1.4231 1.30%
2014-08-25 0 3.850 3.840 3.860 3.790 3.860 7,990,000 30,546,605 3.8231 1.416 1.413 1.420 1.394 1.420 21,718,826 1.4065 1.05%
2014-08-22 0 3.810 3.810 3.820 3.760 3.860 9,174,000 34,888,419 3.8030 1.402 1.402 1.405 1.383 1.420 24,937,235 1.3990 0.00%
2014-08-21 0 3.810 3.790 3.810 3.740 3.840 9,773,000 37,029,460 3.7890 1.402 1.394 1.402 1.376 1.413 26,565,468 1.3939 -0.78%
2014-08-20 0 3.840 3.810 3.840 3.800 3.840 5,005,772 19,133,543 3.8223 1.413 1.402 1.413 1.398 1.413 13,606,945 1.4062 0.52%
2014-08-19 0 3.820 3.810 3.820 3.770 3.850 13,610,000 51,923,455 3.8151 1.405 1.402 1.405 1.387 1.416 36,995,397 1.4035 1.60%
2014-08-18 0 3.760 3.750 3.770 3.750 3.990 33,210,200 126,162,890 3.7989 1.383 1.380 1.387 1.380 1.468 90,273,662 1.3976 -6.00%
2014-08-15 0 4.000 3.990 4.000 3.990 4.080 5,841,148 23,506,953 4.0244 1.472 1.468 1.472 1.468 1.501 15,877,707 1.4805 -1.48%
2014-08-14 0 4.060 4.040 4.070 3.980 4.070 14,519,000 58,564,185 4.0336 1.494 1.486 1.497 1.464 1.497 39,466,287 1.4839 1.00%
2014-08-13 0 4.020 3.990 4.020 3.890 4.020 16,319,000 64,772,120 3.9691 1.479 1.468 1.479 1.431 1.479 44,359,139 1.4602 2.55%
2014-08-12 0 3.920 3.910 3.920 3.900 3.950 7,284,358 28,625,181 3.9297 1.442 1.438 1.442 1.435 1.453 19,800,714 1.4457 0.00%
2014-08-11 0 3.920 3.900 3.920 3.810 3.940 6,254,104 24,268,791 3.8805 1.442 1.435 1.442 1.402 1.449 17,000,225 1.4276 3.43%
2014-08-08 0 3.790 3.780 3.800 3.760 3.900 5,849,332 22,318,070 3.8155 1.394 1.391 1.398 1.383 1.435 15,899,953 1.4037 -2.32%
2014-08-07 0 3.880 3.870 3.890 3.870 3.960 8,516,558 33,413,492 3.9234 1.427 1.424 1.431 1.424 1.457 23,150,143 1.4433 -1.27%
2014-08-06 0 3.930 3.940 3.950 3.830 3.950 12,300,056 47,934,906 3.8971 1.446 1.449 1.453 1.409 1.453 33,434,641 1.4337 1.03%
2014-08-05 0 3.890 3.890 3.900 3.840 3.900 8,773,000 33,960,260 3.8710 1.431 1.431 1.435 1.413 1.435 23,847,217 1.4241 0.52%
2014-08-04 0 3.870 3.850 3.880 3.800 3.890 10,273,699 39,601,384 3.8546 1.424 1.416 1.427 1.398 1.431 27,926,493 1.4181 1.84%
2014-08-01 0 3.800 3.780 3.790 3.780 3.840 6,693,252 25,490,025 3.8083 1.398 1.391 1.394 1.391 1.413 18,193,939 1.4010 -1.55%
2014-07-31 0 3.860 3.850 3.860 3.800 3.870 12,642,000 48,576,809 3.8425 1.420 1.416 1.420 1.398 1.424 34,364,130 1.4136 -0.26%
2014-07-30 0 3.870 3.860 3.870 3.830 3.900 18,984,000 73,570,415 3.8754 1.424 1.420 1.424 1.409 1.435 51,603,279 1.4257 0.52%
2014-07-29 0 3.850 3.840 3.850 3.800 3.880 20,187,000 77,576,050 3.8429 1.416 1.413 1.416 1.398 1.427 54,873,335 1.4137 0.52%
2014-07-28 0 3.830 3.830 3.840 3.770 3.850 16,923,546 64,646,497 3.8199 1.409 1.409 1.413 1.387 1.416 46,002,447 1.4053 2.13%
2014-07-25 0 3.750 3.750 3.760 3.740 3.770 9,204,368 34,555,167 3.7542 1.380 1.380 1.383 1.376 1.387 25,019,783 1.3811 0.54%
2014-07-24 0 3.730 3.710 3.740 3.680 3.770 8,949,000 33,335,330 3.7250 1.372 1.365 1.376 1.354 1.387 24,325,629 1.3704 1.63%
2014-07-23 0 3.670 3.670 3.680 3.610 3.680 6,566,000 24,081,305 3.6676 1.350 1.350 1.354 1.328 1.354 17,848,037 1.3492 1.38%
2014-07-22 0 3.620 3.610 3.620 3.550 3.620 9,889,215 35,542,094 3.5940 1.332 1.328 1.332 1.306 1.332 26,881,369 1.3222 1.40%
2014-07-21 0 3.570 3.550 3.580 3.540 3.580 3,479,000 12,378,075 3.5579 1.313 1.306 1.317 1.302 1.317 9,456,796 1.3089 0.28%
2014-07-18 0 3.560 3.540 3.560 3.500 3.560 3,979,000 14,081,375 3.5389 1.310 1.302 1.310 1.288 1.310 10,815,921 1.3019 0.85%
2014-07-17 0 3.530 3.520 3.540 3.500 3.560 5,050,000 17,806,425 3.5260 1.299 1.295 1.302 1.288 1.310 13,727,168 1.2972 0.00%
2014-07-16 0 3.530 3.520 3.530 3.500 3.550 6,181,888 21,771,418 3.5218 1.299 1.295 1.299 1.288 1.306 16,803,924 1.2956 -0.28%
2014-07-15 0 3.540 3.520 3.530 3.510 3.580 4,713,000 16,646,365 3.5320 1.302 1.295 1.299 1.291 1.317 12,811,117 1.2994 -0.56%
2014-07-14 0 3.560 3.550 3.570 3.520 3.580 3,193,000 11,337,760 3.5508 1.310 1.306 1.313 1.295 1.317 8,679,376 1.3063 0.28%
2014-07-11 0 3.550 3.530 3.550 3.520 3.560 5,662,000 20,008,962 3.5339 1.306 1.299 1.306 1.295 1.310 15,390,738 1.3001 0.28%
2014-07-10 0 3.540 3.530 3.550 3.500 3.550 3,203,000 11,314,660 3.5325 1.302 1.299 1.306 1.288 1.306 8,706,558 1.2996 0.00%
2014-07-09 0 3.540 3.520 3.540 3.500 3.580 6,064,000 21,470,960 3.5407 1.302 1.295 1.302 1.288 1.317 16,483,475 1.3026 -1.12%
2014-07-08 0 3.580 3.580 3.590 3.570 3.600 6,440,000 23,086,740 3.5849 1.317 1.317 1.321 1.313 1.324 17,505,537 1.3188 -1.10%
2014-07-07 0 3.620 3.600 3.620 3.580 3.630 5,531,000 19,964,185 3.6095 1.332 1.324 1.332 1.317 1.335 15,034,647 1.3279 0.00%
2014-07-04 0 3.620 3.610 3.620 3.610 3.680 4,057,116 14,746,972 3.6348 1.332 1.328 1.332 1.328 1.354 11,028,260 1.3372 -0.55%
2014-07-03 0 3.640 3.620 3.640 3.610 3.670 4,270,173 15,558,609 3.6436 1.339 1.332 1.339 1.328 1.350 11,607,402 1.3404 0.28%
2014-07-02 0 3.630 3.620 3.630 3.590 3.650 9,251,715 33,476,476 3.6184 1.335 1.332 1.335 1.321 1.343 25,148,484 1.3312 1.40%
2014-06-30 0 3.580 3.570 3.590 3.530 3.590 8,162,000 29,084,310 3.5634 1.317 1.313 1.321 1.299 1.321 22,186,365 1.3109 0.28%
2014-06-27 0 3.570 3.570 3.580 3.540 3.600 5,622,873 20,030,179 3.5623 1.313 1.313 1.317 1.302 1.324 15,284,381 1.3105 -0.56%
2014-06-26 0 3.590 3.590 3.600 3.550 3.600 10,785,029 38,718,054 3.5900 1.321 1.321 1.324 1.306 1.324 29,316,417 1.3207 1.13%
2014-06-25 0 3.550 3.540 3.550 3.490 3.570 10,570,000 37,522,020 3.5499 1.306 1.302 1.306 1.284 1.313 28,731,914 1.3059 1.43%
2014-06-24 0 3.500 3.490 3.500 3.480 3.540 8,963,000 31,420,203 3.5055 1.288 1.284 1.288 1.280 1.302 24,363,684 1.2896 1.16%
2014-06-23 0 3.460 3.460 3.470 3.450 3.580 9,489,702 33,291,314 3.5082 1.273 1.273 1.277 1.269 1.317 25,795,393 1.2906 -3.08%
2014-06-20 0 3.570 3.540 3.560 3.510 3.570 8,249,390 29,225,276 3.5427 1.313 1.302 1.310 1.291 1.313 22,423,913 1.3033 0.85%
2014-06-19 0 3.540 3.540 3.550 3.500 3.560 9,069,100 32,067,288 3.5359 1.302 1.302 1.306 1.288 1.310 24,652,091 1.3008 0.28%
2014-06-18 0 3.530 3.520 3.530 3.520 3.580 11,467,582 40,727,852 3.5516 1.299 1.295 1.299 1.295 1.317 31,171,767 1.3066 -0.28%
2014-06-17 0 3.540 3.530 3.540 3.520 3.610 6,593,000 23,410,630 3.5508 1.302 1.299 1.302 1.295 1.328 17,921,429 1.3063 -1.39%
2014-06-16 0 3.590 3.570 3.590 3.550 3.600 11,624,900 41,664,728 3.5841 1.321 1.313 1.321 1.306 1.324 31,599,397 1.3185 0.28%
2014-06-13 0 3.580 3.570 3.580 3.540 3.600 7,424,000 26,571,900 3.5792 1.317 1.313 1.317 1.302 1.324 20,180,296 1.3167 0.00%
2014-06-12 0 3.580 3.570 3.580 3.540 3.600 11,053,000 39,518,140 3.5753 1.317 1.313 1.317 1.302 1.324 30,044,829 1.3153 -0.28%
2014-06-11 0 3.590 3.580 3.590 3.550 3.620 9,359,600 33,572,203 3.5869 1.321 1.317 1.321 1.306 1.332 25,441,743 1.3196 -0.28%
2014-06-10 0 3.600 3.590 3.600 3.480 3.600 19,301,000 68,330,841 3.5403 1.324 1.321 1.324 1.280 1.324 52,464,964 1.3024 3.75%
2014-06-09 0 3.470 3.460 3.470 3.450 3.480 3,608,983 12,518,797 3.4688 1.277 1.273 1.277 1.269 1.280 9,810,122 1.2761 0.00%
2014-06-06 0 3.470 3.450 3.470 3.420 3.490 11,924,000 41,204,809 3.4556 1.277 1.269 1.277 1.258 1.284 32,412,426 1.2713 0.29%
2014-06-05 0 3.460 3.440 3.470 3.400 3.480 9,233,000 31,813,423 3.4456 1.273 1.266 1.277 1.251 1.280 25,097,612 1.2676 -0.04%
2014-06-04 0 3.700 3.690 3.700 3.650 3.720 24,353,325 89,695,342 3.6831 1.273 1.270 1.273 1.256 1.280 70,765,052 1.2675 0.54%
2014-06-03 0 3.680 3.670 3.680 3.600 3.730 25,096,419 92,282,309 3.6771 1.266 1.263 1.266 1.239 1.284 72,924,309 1.2655 2.79%
2014-05-30 0 3.580 3.570 3.580 3.570 3.600 8,233,195 29,485,634 3.5813 1.232 1.229 1.232 1.229 1.239 23,923,734 1.2325 0.28%
2014-05-29 0 3.570 3.570 3.580 3.550 3.580 6,482,300 23,172,049 3.5747 1.229 1.229 1.232 1.222 1.232 18,836,044 1.2302 0.00%
2014-05-28 0 3.570 3.560 3.570 3.540 3.580 8,287,000 29,553,655 3.5663 1.229 1.225 1.229 1.218 1.232 24,080,079 1.2273 0.85%
2014-05-27 0 3.540 3.530 3.540 3.520 3.560 2,254,000 7,966,900 3.5346 1.218 1.215 1.218 1.211 1.225 6,549,595 1.2164 -0.28%
2014-05-26 0 3.550 3.540 3.550 3.500 3.600 7,060,000 24,972,960 3.5372 1.222 1.218 1.222 1.205 1.239 20,514,705 1.2173 -0.84%
2014-05-23 0 3.580 3.580 3.590 3.530 3.590 7,566,000 27,050,940 3.5753 1.232 1.232 1.235 1.215 1.235 21,985,022 1.2304 0.85%
2014-05-22 0 3.550 3.550 3.560 3.470 3.570 7,491,257 26,490,933 3.5362 1.222 1.222 1.225 1.194 1.229 21,767,836 1.2170 1.72%
2014-05-21 0 3.490 3.490 3.500 3.450 3.500 4,954,000 17,245,060 3.4810 1.201 1.201 1.205 1.187 1.205 14,395,162 1.1980 0.29%
2014-05-20 0 3.480 3.480 3.490 3.460 3.520 4,850,000 16,904,960 3.4856 1.198 1.198 1.201 1.191 1.211 14,092,963 1.1995 0.58%
2014-05-19 0 3.460 3.460 3.470 3.410 3.480 5,428,767 18,757,820 3.4553 1.191 1.191 1.194 1.174 1.198 15,774,724 1.1891 0.58%
2014-05-16 0 3.440 3.430 3.440 3.430 3.460 3,111,000 10,718,033 3.4452 1.184 1.180 1.184 1.180 1.191 9,039,837 1.1856 -0.86%
2014-05-15 0 3.470 3.460 3.470 3.450 3.480 5,493,856 19,066,861 3.4706 1.194 1.191 1.194 1.187 1.198 15,963,857 1.1944 0.00%
2014-05-14 0 3.470 3.470 3.480 3.390 3.480 6,602,550 22,840,854 3.4594 1.194 1.194 1.198 1.167 1.198 19,185,462 1.1905 2.06%
2014-05-13 0 3.400 3.400 3.410 3.390 3.420 4,808,329 16,358,748 3.4022 1.170 1.170 1.174 1.167 1.177 13,971,877 1.1708 0.00%
2014-05-12 0 3.400 3.370 3.400 3.330 3.410 8,547,068 28,936,617 3.3856 1.170 1.160 1.170 1.146 1.174 24,835,775 1.1651 1.80%
2014-05-09 0 3.340 3.340 3.360 3.330 3.370 4,990,000 16,703,212 3.3473 1.149 1.149 1.156 1.146 1.160 14,499,770 1.1520 -0.30%
2014-05-08 0 3.350 3.340 3.360 3.340 3.400 7,432,068 25,057,773 3.3716 1.153 1.149 1.156 1.149 1.170 21,595,847 1.1603 0.30%
2014-05-07 0 3.340 3.330 3.350 3.330 3.400 12,835,000 43,250,296 3.3697 1.149 1.146 1.153 1.146 1.170 37,295,500 1.1597 -1.76%
2014-05-05 0 3.400 3.400 3.410 3.400 3.420 8,108,000 27,609,556 3.4052 1.170 1.170 1.174 1.170 1.177 23,559,947 1.1719 0.00%
2014-05-02 0 3.400 3.390 3.400 3.380 3.410 3,847,027 13,039,304 3.3894 1.170 1.167 1.170 1.163 1.174 11,178,558 1.1665 0.00%
2014-04-30 0 3.400 3.370 3.390 3.370 3.400 5,611,000 18,977,055 3.3821 1.170 1.160 1.167 1.160 1.170 16,304,250 1.1639 0.29%
2014-04-29 0 3.390 3.380 3.390 3.350 3.390 4,024,470 13,534,350 3.3630 1.167 1.163 1.167 1.153 1.167 11,694,166 1.1574 1.50%
2014-04-28 0 3.340 3.330 3.350 3.320 3.370 5,253,400 17,519,076 3.3348 1.149 1.146 1.153 1.143 1.160 15,265,149 1.1477 -0.30%
2014-04-25 0 3.350 3.350 3.360 3.340 3.400 6,352,000 21,327,926 3.3577 1.153 1.153 1.156 1.149 1.170 18,457,423 1.1555 -1.47%
2014-04-24 0 3.400 3.390 3.410 3.370 3.410 6,971,000 23,574,159 3.3817 1.170 1.167 1.174 1.160 1.174 20,256,091 1.1638 0.89%
2014-04-23 0 3.370 3.370 3.380 3.340 3.460 13,117,581 44,230,594 3.3719 1.160 1.160 1.163 1.149 1.191 38,116,615 1.1604 -2.88%
2014-04-22 0 3.470 3.460 3.470 3.370 3.490 21,823,072 74,943,899 3.4342 1.194 1.191 1.194 1.160 1.201 63,412,730 1.1818 1.17%
2014-04-17 0 3.430 3.420 3.450 3.410 3.570 10,844,808 37,714,005 3.4776 1.180 1.177 1.187 1.174 1.229 31,512,469 1.1968 0.00%
2014-04-16 0 3.430 3.420 3.430 3.400 3.450 4,742,800 16,222,740 3.4205 1.180 1.177 1.180 1.170 1.187 13,781,465 1.1771 0.59%
2014-04-15 0 3.410 3.400 3.410 3.400 3.540 9,650,000 33,205,620 3.4410 1.174 1.170 1.174 1.170 1.218 28,040,637 1.1842 -3.40%
2014-04-14 0 3.530 3.520 3.530 3.460 3.530 5,714,610 20,015,535 3.5025 1.215 1.211 1.215 1.191 1.215 16,605,317 1.2054 1.44%
2014-04-11 0 3.480 3.470 3.480 3.460 3.550 17,905,177 62,862,374 3.5108 1.198 1.194 1.198 1.191 1.222 52,028,246 1.2082 -1.69%
2014-04-10 0 3.540 3.540 3.550 3.490 3.580 18,204,110 64,382,722 3.5367 1.218 1.218 1.222 1.201 1.232 52,896,875 1.2171 -1.12%
2014-04-09 0 3.580 3.580 3.590 3.550 3.600 9,769,829 34,885,272 3.5707 1.232 1.232 1.235 1.222 1.239 28,388,832 1.2288 0.28%
2014-04-08 0 3.570 3.560 3.570 3.420 3.570 15,029,000 53,045,920 3.5296 1.229 1.225 1.229 1.177 1.229 43,670,750 1.2147 2.88%
2014-04-07 0 3.470 3.460 3.480 3.410 3.480 9,502,848 32,745,804 3.4459 1.194 1.191 1.198 1.174 1.198 27,613,048 1.1859 0.87%
2014-04-04 0 3.440 3.440 3.450 3.410 3.460 5,046,000 17,324,500 3.4333 1.184 1.184 1.187 1.174 1.191 14,662,493 1.1816 -0.58%
2014-04-03 0 3.460 3.430 3.460 3.420 3.470 11,007,602 37,916,128 3.4445 1.191 1.180 1.191 1.177 1.194 31,985,510 1.1854 0.58%
2014-04-02 0 3.440 3.420 3.440 3.400 3.470 10,421,000 35,665,180 3.4224 1.184 1.177 1.184 1.170 1.194 30,280,982 1.1778 -0.58%
2014-04-01 0 3.460 3.450 3.460 3.360 3.460 15,493,102 53,199,247 3.4337 1.191 1.187 1.191 1.156 1.191 45,019,322 1.1817 1.76%
2014-03-31 0 3.400 3.400 3.410 3.340 3.420 12,589,600 42,540,152 3.3790 1.170 1.170 1.174 1.149 1.177 36,582,426 1.1629 0.00%
2014-03-28 0 3.400 3.410 3.420 3.290 3.430 19,187,600 65,268,927 3.4016 1.170 1.174 1.177 1.132 1.180 55,754,666 1.1706 2.41%
2014-03-27 0 3.320 3.320 3.330 3.260 3.340 12,522,000 41,462,970 3.3112 1.143 1.143 1.146 1.122 1.149 36,385,996 1.1395 0.30%
2014-03-26 0 3.310 3.300 3.320 3.210 3.320 10,753,000 35,288,995 3.2818 1.139 1.136 1.143 1.105 1.143 31,245,697 1.1294 3.76%
2014-03-25 0 3.190 3.190 3.210 3.190 3.240 7,294,100 23,423,671 3.2113 1.098 1.098 1.105 1.098 1.115 21,194,944 1.1052 -1.24%
2014-03-24 0 3.230 3.220 3.240 3.200 3.280 11,688,532 37,757,571 3.2303 1.112 1.108 1.115 1.101 1.129 33,964,133 1.1117 -0.31%
2014-03-21 0 3.240 3.230 3.250 3.100 3.260 11,860,400 37,930,389 3.1981 1.115 1.112 1.118 1.067 1.122 34,463,541 1.1006 4.52%
2014-03-20 0 3.100 3.090 3.110 3.080 3.160 13,228,000 41,360,820 3.1268 1.067 1.063 1.070 1.060 1.087 38,437,466 1.0761 -0.32%
2014-03-19 0 3.110 3.110 3.130 3.110 3.170 5,984,000 18,732,000 3.1303 1.070 1.070 1.077 1.070 1.091 17,388,101 1.0773 -0.64%
2014-03-18 0 3.130 3.130 3.140 3.100 3.150 5,411,000 16,924,010 3.1277 1.077 1.077 1.081 1.067 1.084 15,723,097 1.0764 0.32%
2014-03-17 0 3.120 3.120 3.130 3.090 3.130 4,895,768 15,218,659 3.1085 1.074 1.074 1.077 1.063 1.077 14,225,954 1.0698 0.32%
2014-03-14 0 3.110 3.100 3.110 3.080 3.150 8,888,539 27,558,066 3.1004 1.070 1.067 1.070 1.060 1.084 25,828,010 1.0670 -0.64%
2014-03-13 0 3.130 3.120 3.150 3.120 3.190 13,345,643 41,982,464 3.1458 1.077 1.074 1.084 1.074 1.098 38,779,309 1.0826 0.64%
2014-03-12 0 3.110 3.110 3.130 3.110 3.190 13,369,048 41,938,384 3.1370 1.070 1.070 1.077 1.070 1.098 38,847,319 1.0796 -1.89%
2014-03-11 0 3.170 3.170 3.180 3.150 3.200 9,538,023 30,279,678 3.1746 1.091 1.091 1.094 1.084 1.101 27,715,258 1.0925 0.32%
2014-03-10 0 3.160 3.160 3.170 3.140 3.250 18,162,544 57,793,604 3.1820 1.087 1.087 1.091 1.081 1.118 52,776,094 1.0951 -3.66%
2014-03-07 0 3.280 3.270 3.290 3.220 3.290 9,361,000 30,538,551 3.2623 1.129 1.125 1.132 1.108 1.132 27,200,871 1.1227 2.18%
2014-03-06 0 3.210 3.210 3.230 3.170 3.230 13,336,083 42,738,585 3.2047 1.105 1.105 1.112 1.091 1.112 38,751,530 1.1029 1.26%
2014-03-05 0 3.170 3.170 3.190 3.170 3.230 8,212,349 26,217,621 3.1925 1.091 1.091 1.098 1.091 1.112 23,863,161 1.0987 -0.63%
2014-03-04 0 3.190 3.190 3.200 3.170 3.210 18,814,000 59,965,025 3.1873 1.098 1.098 1.101 1.091 1.105 54,669,072 1.0969 -0.93%
2014-03-03 0 3.220 3.210 3.220 3.200 3.250 12,019,000 38,670,580 3.2175 1.108 1.105 1.108 1.101 1.118 34,924,396 1.1073 -0.62%
2014-02-28 0 3.240 3.230 3.240 3.230 3.300 17,354,326 56,437,653 3.2521 1.115 1.112 1.115 1.112 1.136 50,427,602 1.1192 -0.92%
2014-02-27 0 3.270 3.270 3.280 3.220 3.290 11,995,419 39,135,716 3.2626 1.125 1.125 1.129 1.108 1.132 34,855,875 1.1228 0.93%
2014-02-26 0 3.240 3.240 3.250 3.200 3.250 11,803,698 38,077,615 3.2259 1.115 1.115 1.118 1.101 1.118 34,298,779 1.1102 0.00%
2014-02-25 0 3.240 3.230 3.240 3.230 3.300 12,765,000 41,557,422 3.2556 1.115 1.112 1.115 1.112 1.136 37,092,097 1.1204 -0.92%
2014-02-24 0 3.270 3.260 3.270 3.240 3.370 15,043,000 49,213,271 3.2715 1.125 1.122 1.125 1.115 1.160 43,711,431 1.1259 -1.80%
2014-02-21 0 3.330 3.320 3.330 3.310 3.400 10,240,000 34,075,220 3.3277 1.146 1.143 1.146 1.139 1.170 29,755,039 1.1452 -0.60%
2014-02-20 0 3.350 3.330 3.360 3.320 3.500 19,969,174 67,787,192 3.3946 1.153 1.146 1.156 1.143 1.205 58,025,737 1.1682 -2.90%
2014-02-19 0 3.450 3.460 3.470 3.400 3.520 12,494,000 43,212,326 3.4586 1.187 1.191 1.194 1.170 1.211 36,304,634 1.1903 0.58%
2014-02-18 0 3.430 3.420 3.440 3.400 3.450 5,962,132 20,412,079 3.4236 1.180 1.177 1.184 1.170 1.187 17,324,558 1.1782 0.59%
2014-02-17 0 3.410 3.410 3.440 3.390 3.470 12,563,000 42,970,567 3.4204 1.174 1.174 1.184 1.167 1.194 36,505,132 1.1771 -0.29%
2014-02-14 0 3.420 3.410 3.440 3.410 3.480 4,668,000 16,029,088 3.4338 1.177 1.174 1.184 1.174 1.198 13,564,113 1.1817 -0.58%
2014-02-13 0 3.440 3.430 3.440 3.390 3.480 14,339,109 49,046,973 3.4205 1.184 1.180 1.184 1.167 1.198 41,666,088 1.1771 -0.29%
2014-02-12 0 3.450 3.430 3.450 3.360 3.450 22,557,700 77,165,828 3.4208 1.187 1.180 1.187 1.156 1.187 65,547,387 1.1773 2.37%
2014-02-11 0 3.370 3.370 3.380 3.270 3.380 19,634,200 65,513,076 3.3367 1.160 1.160 1.163 1.125 1.163 57,052,381 1.1483 2.43%
2014-02-10 0 3.290 3.290 3.300 3.260 3.300 5,757,700 18,933,390 3.2884 1.132 1.132 1.136 1.122 1.136 16,730,526 1.1317 0.30%
2014-02-07 0 3.280 3.270 3.300 3.260 3.310 8,017,309 26,369,020 3.2890 1.129 1.125 1.136 1.122 1.139 23,296,420 1.1319 0.31%
2014-02-06 0 3.270 3.260 3.280 3.210 3.280 5,692,734 18,490,834 3.2481 1.125 1.122 1.129 1.105 1.129 16,541,750 1.1178 1.55%
2014-02-05 0 3.220 3.220 3.230 3.200 3.300 5,678,664 18,362,340 3.2336 1.108 1.108 1.112 1.101 1.136 16,500,866 1.1128 -0.62%
2014-02-04 0 3.240 3.240 3.250 3.220 3.280 11,270,212 36,748,435 3.2607 1.115 1.115 1.118 1.108 1.129 32,748,593 1.1221 -1.52%
2014-01-30 0 3.290 3.280 3.290 3.240 3.310 7,999,000 26,282,487 3.2857 1.132 1.129 1.132 1.115 1.139 23,243,218 1.1308 -0.60%
2014-01-29 0 3.310 3.300 3.310 3.260 3.340 14,444,200 47,982,364 3.3219 1.139 1.136 1.139 1.122 1.149 41,971,458 1.1432 1.22%
2014-01-28 0 3.270 3.260 3.270 3.210 3.300 9,834,824 32,185,678 3.2726 1.125 1.122 1.125 1.105 1.136 28,577,692 1.1263 0.93%
2014-01-27 0 3.240 3.240 3.260 3.220 3.270 12,449,308 40,475,735 3.2512 1.115 1.115 1.122 1.108 1.125 36,174,770 1.1189 -2.11%
2014-01-24 0 3.310 3.300 3.310 3.300 3.350 23,987,000 79,678,240 3.3217 1.139 1.136 1.139 1.136 1.153 69,700,597 1.1432 -1.78%
2014-01-23 0 3.370 3.360 3.370 3.350 3.470 18,368,260 62,259,778 3.3895 1.160 1.156 1.160 1.153 1.194 53,373,856 1.1665 -2.60%
2014-01-22 0 3.460 3.450 3.460 3.410 3.490 17,593,000 60,723,475 3.4516 1.191 1.187 1.191 1.174 1.201 51,121,133 1.1878 0.29%
2014-01-21 0 3.450 3.450 3.460 3.410 3.490 10,996,800 38,092,829 3.4640 1.187 1.187 1.191 1.174 1.201 31,954,122 1.1921 1.47%
2014-01-20 0 3.400 3.380 3.400 3.370 3.430 7,338,795 24,915,728 3.3951 1.170 1.163 1.170 1.160 1.180 21,324,817 1.1684 -0.58%
2014-01-17 0 3.420 3.420 3.430 3.400 3.460 8,392,202 28,774,841 3.4288 1.177 1.177 1.180 1.170 1.191 24,385,771 1.1800 -0.58%
2014-01-16 0 3.440 3.430 3.450 3.360 3.460 12,446,800 42,669,390 3.4281 1.184 1.180 1.187 1.156 1.191 36,167,482 1.1798 0.88%
2014-01-15 0 3.410 3.410 3.420 3.410 3.490 9,517,576 32,780,594 3.4442 1.174 1.174 1.177 1.174 1.201 27,655,844 1.1853 -1.16%
2014-01-14 0 3.450 3.440 3.460 3.430 3.520 16,934,900 58,711,067 3.4669 1.187 1.184 1.191 1.180 1.211 49,208,848 1.1931 -1.71%
2014-01-13 0 3.510 3.490 3.500 3.470 3.570 13,651,200 47,786,828 3.5006 1.208 1.201 1.205 1.194 1.229 39,667,186 1.2047 -0.85%
2014-01-10 0 3.540 3.530 3.540 3.510 3.550 6,497,960 22,953,616 3.5324 1.218 1.215 1.218 1.208 1.222 18,881,548 1.2157 0.00%
2014-01-09 0 3.540 3.530 3.560 3.530 3.610 10,289,933 36,671,476 3.5638 1.218 1.215 1.225 1.215 1.242 29,900,132 1.2265 -2.21%
2014-01-08 0 3.620 3.620 3.630 3.520 3.630 9,522,900 34,122,676 3.5832 1.246 1.246 1.249 1.211 1.249 27,671,314 1.2331 1.97%
2014-01-07 0 3.550 3.530 3.550 3.520 3.640 11,078,000 39,482,243 3.5640 1.222 1.215 1.222 1.211 1.253 32,190,070 1.2265 -1.39%
2014-01-06 0 3.600 3.610 3.620 3.530 3.660 11,561,060 41,418,386 3.5826 1.239 1.242 1.246 1.215 1.260 33,593,729 1.2329 -1.10%
2014-01-03 0 3.640 3.640 3.650 3.640 3.690 13,297,000 48,669,405 3.6602 1.253 1.253 1.256 1.253 1.270 38,637,964 1.2596 -1.89%
2014-01-02 0 3.710 3.710 3.720 3.710 3.780 9,352,000 35,037,695 3.7465 1.277 1.277 1.280 1.277 1.301 27,174,719 1.2893 -1.33%
2013-12-31 0 3.760 3.740 3.770 3.700 3.770 2,297,900 8,615,281 3.7492 1.294 1.287 1.297 1.273 1.297 6,677,159 1.2903 0.53%
2013-12-30 0 3.740 3.720 3.740 3.700 3.800 4,982,830 18,638,603 3.7406 1.287 1.280 1.287 1.273 1.308 14,478,936 1.2873 0.00%
2013-12-27 0 3.740 3.730 3.750 3.700 3.770 5,978,800 22,314,894 3.7323 1.287 1.284 1.291 1.273 1.297 17,372,991 1.2845 -0.27%
2013-12-24 0 3.750 3.740 3.770 3.680 3.760 3,311,953 12,332,698 3.7237 1.291 1.287 1.297 1.266 1.294 9,623,759 1.2815 1.63%
2013-12-23 0 3.690 3.690 3.700 3.660 3.720 7,387,629 27,233,760 3.6864 1.270 1.270 1.273 1.260 1.280 21,466,718 1.2687 0.27%
2013-12-20 0 3.680 3.670 3.690 3.660 3.770 11,665,300 42,998,389 3.6860 1.266 1.263 1.270 1.260 1.297 33,896,626 1.2685 -1.34%
2013-12-19 0 3.730 3.720 3.730 3.700 3.820 12,640,000 47,505,140 3.7583 1.284 1.280 1.284 1.273 1.315 36,728,876 1.2934 -1.32%
2013-12-18 0 3.780 3.770 3.780 3.750 3.810 9,271,000 35,033,840 3.7789 1.301 1.297 1.301 1.291 1.311 26,939,352 1.3005 0.00%
2013-12-17 0 3.780 3.760 3.780 3.750 3.810 13,573,000 51,254,604 3.7762 1.301 1.294 1.301 1.291 1.311 39,439,955 1.2996 -0.26%
2013-12-16 0 3.790 3.780 3.800 3.750 3.810 9,215,902 34,861,980 3.7828 1.304 1.301 1.308 1.291 1.311 26,779,250 1.3018 -0.26%
2013-12-13 0 3.800 3.800 3.810 3.750 3.830 9,422,000 35,854,440 3.8054 1.308 1.308 1.311 1.291 1.318 27,378,123 1.3096 -0.52%
2013-12-12 0 3.820 3.810 3.830 3.750 3.830 12,056,000 45,735,337 3.7936 1.315 1.311 1.318 1.291 1.318 35,031,909 1.3055 1.06%
2013-12-11 0 3.780 3.780 3.790 3.720 3.830 22,597,000 85,021,229 3.7625 1.301 1.301 1.304 1.280 1.318 65,661,583 1.2948 -1.31%
2013-12-10 0 3.830 3.830 3.860 3.820 3.910 12,926,731 49,866,464 3.8576 1.318 1.318 1.328 1.315 1.346 37,562,049 1.3276 -1.29%
2013-12-09 0 3.880 3.860 3.900 3.820 3.910 17,771,306 68,746,361 3.8684 1.335 1.328 1.342 1.315 1.346 51,639,248 1.3313 -1.27%
2013-12-06 0 3.930 3.920 3.940 3.920 3.980 8,670,700 34,232,241 3.9480 1.352 1.349 1.356 1.349 1.370 25,195,021 1.3587 -0.25%
2013-12-05 0 3.940 3.930 3.960 3.920 4.010 12,839,328 50,621,728 3.9427 1.356 1.352 1.363 1.349 1.380 37,308,077 1.3569 -1.01%
2013-12-04 0 3.980 3.970 4.010 3.930 4.030 11,186,015 44,658,356 3.9923 1.370 1.366 1.380 1.352 1.387 32,503,937 1.3739 -0.25%
2013-12-03 0 3.990 3.980 4.000 3.980 4.030 5,553,271 22,195,684 3.9969 1.373 1.370 1.377 1.370 1.387 16,136,503 1.3755 -1.24%
2013-12-02 0 4.040 4.030 4.050 4.000 4.060 16,870,000 68,105,415 4.0371 1.390 1.387 1.394 1.377 1.397 49,020,264 1.3893 -0.49%
2013-11-29 0 4.060 4.040 4.060 4.000 4.070 10,944,350 44,270,067 4.0450 1.397 1.390 1.397 1.377 1.401 31,801,715 1.3921 0.74%
2013-11-28 0 4.030 4.020 4.030 4.000 4.080 8,918,658 36,054,459 4.0426 1.387 1.383 1.387 1.377 1.404 25,915,529 1.3912 0.00%
2013-11-27 0 4.030 4.040 4.050 3.950 4.060 12,446,093 50,139,132 4.0285 1.387 1.390 1.394 1.359 1.397 36,165,428 1.3864 1.51%
2013-11-26 0 3.970 3.970 4.010 3.950 4.060 16,870,184 67,522,923 4.0025 1.366 1.366 1.380 1.359 1.397 49,020,799 1.3774 -2.22%
2013-11-25 0 4.060 4.050 4.070 4.050 4.120 9,342,309 37,967,499 4.0640 1.397 1.394 1.401 1.394 1.418 27,146,559 1.3986 0.00%
2013-11-22 0 4.060 4.040 4.050 4.040 4.200 12,491,166 51,220,635 4.1005 1.397 1.390 1.394 1.390 1.445 36,296,399 1.4112 0.25%
2013-11-21 0 4.050 4.030 4.050 3.980 4.080 22,564,472 90,649,297 4.0173 1.394 1.387 1.394 1.370 1.404 65,567,065 1.3825 -0.25%
2013-11-20 0 4.060 4.050 4.060 4.000 4.100 158,283,000 622,495,944 3.9328 1.397 1.394 1.397 1.377 1.411 459,933,283 1.3534 -1.22%
2013-11-19 0 4.110 4.100 4.110 4.080 4.200 14,817,000 60,903,727 4.1104 1.414 1.411 1.414 1.404 1.445 43,054,728 1.4146 -1.67%
2013-11-18 0 4.180 4.150 4.160 3.940 4.190 62,562,364 255,340,220 4.0814 1.439 1.428 1.432 1.356 1.442 181,791,560 1.4046 7.46%
2013-11-15 0 3.890 3.880 3.890 3.790 3.900 9,800,000 37,831,940 3.8604 1.339 1.335 1.339 1.304 1.342 28,476,502 1.3285 2.91%
2013-11-14 0 3.780 3.760 3.780 3.740 3.850 10,093,000 38,138,099 3.7787 1.301 1.294 1.301 1.287 1.325 29,327,891 1.3004 -0.53%
2013-11-13 0 3.800 3.790 3.800 3.780 3.870 7,368,000 28,060,760 3.8085 1.308 1.304 1.308 1.301 1.332 21,409,680 1.3107 -2.06%
2013-11-12 0 3.880 3.860 3.880 3.850 3.910 6,778,000 26,278,617 3.8770 1.335 1.328 1.335 1.325 1.346 19,695,279 1.3343 -0.26%
2013-11-11 0 3.890 3.880 3.890 3.770 3.900 5,661,300 21,802,567 3.8512 1.339 1.335 1.339 1.297 1.342 16,450,410 1.3254 1.30%
2013-11-08 0 3.840 3.830 3.840 3.770 3.840 7,300,820 27,904,302 3.8221 1.322 1.318 1.322 1.297 1.322 21,214,471 1.3153 0.79%
2013-11-07 0 3.810 3.800 3.810 3.800 3.910 6,886,000 26,385,153 3.8317 1.311 1.308 1.311 1.308 1.346 20,009,101 1.3187 -2.06%
2013-11-06 0 3.890 3.880 3.890 3.880 3.940 12,179,000 47,717,815 3.9180 1.339 1.335 1.339 1.335 1.356 35,389,318 1.3484 -1.02%
2013-11-05 0 3.930 3.920 3.940 3.890 3.960 9,521,001 37,452,654 3.9337 1.352 1.349 1.356 1.339 1.363 27,665,796 1.3538 -0.51%
2013-11-04 0 3.950 3.930 3.950 3.900 3.960 20,543,342 80,459,973 3.9166 1.359 1.352 1.359 1.342 1.363 59,694,135 1.3479 0.77%
2013-11-01 0 3.920 3.890 3.920 3.860 3.930 10,028,421 39,056,928 3.8946 1.349 1.339 1.349 1.328 1.352 29,140,240 1.3403 0.26%
2013-10-31 0 3.910 3.900 3.910 3.880 3.950 12,132,800 47,487,411 3.9140 1.346 1.342 1.346 1.335 1.359 35,255,072 1.3470 -1.01%
2013-10-30 0 3.950 3.930 3.970 3.850 3.970 14,162,300 55,255,739 3.9016 1.359 1.352 1.366 1.325 1.366 41,152,323 1.3427 0.77%
2013-10-29 0 3.920 3.880 3.910 3.700 3.920 20,782,000 79,694,918 3.8348 1.349 1.335 1.346 1.273 1.349 60,387,619 1.3197 4.81%
2013-10-28 0 3.740 3.730 3.740 3.700 3.740 8,834,000 32,860,860 3.7198 1.287 1.284 1.287 1.273 1.287 25,669,533 1.2802 1.08%
2013-10-25 0 3.700 3.670 3.700 3.660 3.800 19,098,000 70,879,040 3.7113 1.273 1.263 1.273 1.260 1.308 55,494,310 1.2772 -0.80%
2013-10-24 0 3.730 3.730 3.740 3.690 3.820 25,295,005 94,781,952 3.7471 1.284 1.284 1.287 1.270 1.315 73,501,353 1.2895 -2.36%
2013-10-23 0 3.820 3.820 3.830 3.810 4.000 10,961,600 42,821,063 3.9065 1.315 1.315 1.318 1.311 1.377 31,851,839 1.3444 -3.29%
2013-10-22 0 3.950 3.940 3.950 3.920 3.990 5,225,600 20,582,726 3.9388 1.359 1.356 1.359 1.349 1.373 15,184,368 1.3555 -0.25%
2013-10-21 0 3.960 3.960 3.970 3.910 4.010 9,345,300 37,162,923 3.9766 1.363 1.363 1.366 1.346 1.380 27,155,250 1.3685 -0.25%
2013-10-18 0 3.970 3.970 3.980 3.930 4.050 5,599,000 22,248,280 3.9736 1.366 1.366 1.370 1.352 1.394 16,269,381 1.3675 0.51%
2013-10-17 0 3.950 3.940 3.950 3.900 3.970 9,615,600 37,822,477 3.9334 1.359 1.356 1.359 1.342 1.366 27,940,679 1.3537 0.51%
2013-10-16 0 3.930 3.930 3.950 3.910 4.020 7,446,006 29,319,306 3.9376 1.352 1.352 1.359 1.346 1.383 21,636,347 1.3551 -2.24%
2013-10-15 0 4.020 4.010 4.020 3.960 4.030 18,052,476 72,298,296 4.0049 1.383 1.380 1.383 1.363 1.387 52,456,262 1.3783 2.03%
2013-10-11 0 3.940 3.930 3.960 3.910 3.980 17,706,799 69,985,748 3.9525 1.356 1.352 1.363 1.346 1.370 51,451,806 1.3602 1.55%
2013-10-10 0 3.880 3.880 3.900 3.830 3.910 13,105,000 50,717,775 3.8701 1.335 1.335 1.342 1.318 1.346 38,080,057 1.3319 -0.51%
2013-10-09 0 3.900 3.890 3.900 3.850 3.920 10,989,000 42,725,705 3.8880 1.342 1.339 1.342 1.325 1.349 31,931,457 1.3380 -1.02%
2013-10-08 0 3.940 3.910 3.940 3.760 3.950 15,610,795 60,671,821 3.8865 1.356 1.346 1.356 1.294 1.359 45,361,310 1.3375 3.96%
2013-10-07 0 3.790 3.780 3.790 3.730 3.850 9,124,000 34,379,200 3.7680 1.304 1.301 1.304 1.284 1.325 26,512,205 1.2967 0.26%
2013-10-04 0 3.780 3.760 3.790 3.730 3.820 13,870,692 52,337,081 3.7732 1.301 1.294 1.304 1.284 1.315 40,304,978 1.2985 0.53%
2013-10-03 0 3.760 3.750 3.770 3.720 3.780 8,147,860 30,566,150 3.7514 1.294 1.291 1.297 1.280 1.301 23,675,771 1.2910 1.08%
2013-10-02 0 3.720 3.720 3.730 3.710 3.820 16,062,421 60,594,363 3.7724 1.280 1.280 1.284 1.277 1.315 46,673,629 1.2983 -0.53%
2013-09-30 0 3.740 3.700 3.740 3.650 3.740 13,210,000 48,908,471 3.7024 1.287 1.273 1.287 1.256 1.287 38,385,162 1.2742 0.81%
2013-09-27 0 3.710 3.690 3.710 3.680 3.760 10,360,359 38,460,208 3.7122 1.277 1.270 1.277 1.266 1.294 30,104,774 1.2775 -0.80%
2013-09-26 0 3.740 3.740 3.750 3.710 3.810 22,103,000 82,709,091 3.7420 1.287 1.287 1.291 1.277 1.311 64,226,135 1.2878 -1.84%
2013-09-25 0 3.810 3.790 3.810 3.760 3.820 13,022,000 49,510,638 3.8021 1.311 1.304 1.311 1.294 1.315 37,838,879 1.3085 1.06%
2013-09-24 0 3.770 3.760 3.780 3.750 3.910 24,802,300 94,243,065 3.7998 1.297 1.294 1.301 1.291 1.346 72,069,668 1.3077 -3.08%
2013-09-23 0 3.890 3.880 3.910 3.880 3.920 8,046,184 31,317,546 3.8922 1.339 1.335 1.346 1.335 1.349 23,380,324 1.3395 -0.77%
2013-09-19 0 3.920 3.900 3.920 3.870 3.960 14,314,491 55,855,253 3.9020 1.349 1.342 1.349 1.332 1.363 41,594,554 1.3429 1.29%
2013-09-18 0 3.870 3.850 3.870 3.820 3.890 7,886,419 30,369,401 3.8508 1.332 1.325 1.332 1.315 1.339 22,916,084 1.3252 -0.26%
2013-09-17 0 3.880 3.860 3.880 3.800 3.930 16,891,000 65,344,095 3.8686 1.335 1.328 1.335 1.308 1.352 49,081,285 1.3313 -1.52%
2013-09-16 0 3.940 3.930 3.940 3.840 3.950 16,122,900 62,663,430 3.8866 1.356 1.352 1.356 1.322 1.359 46,849,367 1.3376 3.68%
2013-09-13 0 3.800 3.790 3.800 3.780 3.950 12,342,800 47,096,034 3.8157 1.308 1.304 1.308 1.301 1.359 35,865,283 1.3131 -0.78%
2013-09-12 0 3.830 3.820 3.830 3.820 3.960 36,420,600 140,338,530 3.8533 1.318 1.315 1.318 1.315 1.363 105,829,724 1.3261 0.79%
2013-09-11 0 3.800 3.790 3.800 3.750 3.870 25,857,008 98,425,305 3.8065 1.308 1.304 1.308 1.291 1.332 75,134,402 1.3100 -0.52%
2013-09-10 0 3.820 3.810 3.820 3.800 3.930 30,814,300 118,338,035 3.8404 1.315 1.311 1.315 1.308 1.352 89,539,130 1.3216 1.33%
2013-09-09 0 3.770 3.770 3.780 3.670 3.840 31,473,000 119,030,153 3.7820 1.297 1.297 1.301 1.263 1.322 91,453,158 1.3015 3.29%
2013-09-06 0 3.650 3.650 3.660 3.630 3.710 9,853,200 36,093,707 3.6631 1.256 1.256 1.260 1.249 1.277 28,631,089 1.2606 -0.82%
2013-09-05 0 3.680 3.680 3.700 3.680 3.800 13,243,600 49,122,202 3.7091 1.266 1.266 1.273 1.266 1.308 38,482,796 1.2765 -1.87%
2013-09-04 0 3.750 3.740 3.750 3.610 3.750 20,636,600 76,313,517 3.6980 1.291 1.287 1.291 1.242 1.291 59,965,121 1.2726 2.46%
2013-09-03 0 3.660 3.640 3.650 3.560 3.670 19,798,000 71,870,111 3.6302 1.260 1.253 1.256 1.225 1.263 57,528,346 1.2493 2.52%
2013-09-02 0 3.570 3.580 3.590 3.480 3.590 17,783,252 63,061,014 3.5461 1.229 1.232 1.235 1.198 1.235 51,673,960 1.2204 2.29%
2013-08-30 0 3.490 3.480 3.490 3.450 3.500 11,354,749 39,465,167 3.4757 1.201 1.198 1.201 1.187 1.205 32,994,238 1.1961 0.29%
2013-08-29 0 3.480 3.470 3.490 3.440 3.500 5,637,000 19,541,475 3.4666 1.198 1.194 1.201 1.184 1.205 16,379,800 1.1930 1.75%
2013-08-28 0 3.420 3.410 3.420 3.360 3.460 9,630,100 32,917,231 3.4182 1.177 1.174 1.177 1.156 1.191 27,982,812 1.1763 -2.01%
2013-08-27 0 3.490 3.490 3.510 3.470 3.630 24,881,200 88,459,171 3.5553 1.201 1.201 1.208 1.194 1.249 72,298,933 1.2235 -1.97%
2013-08-26 0 3.560 3.570 3.580 3.490 3.580 9,161,000 32,523,520 3.5502 1.225 1.229 1.232 1.201 1.232 26,619,718 1.2218 2.01%
2013-08-23 0 3.490 3.470 3.490 3.460 3.520 11,502,000 40,112,818 3.4875 1.201 1.194 1.201 1.191 1.211 33,422,115 1.2002 0.87%
2013-08-22 0 3.460 3.450 3.470 3.410 3.480 15,998,800 55,157,919 3.4476 1.191 1.187 1.194 1.174 1.198 46,488,761 1.1865 0.58%
2013-08-21 0 3.440 3.440 3.450 3.410 3.480 11,558,268 39,822,712 3.4454 1.184 1.184 1.187 1.174 1.198 33,585,617 1.1857 -0.29%
2013-08-20 0 3.450 3.440 3.460 3.430 3.640 16,678,432 58,666,613 3.5175 1.187 1.184 1.191 1.180 1.253 48,463,613 1.2105 -4.96%
2013-08-19 0 3.630 3.620 3.640 3.560 3.670 9,257,000 33,665,175 3.6367 1.249 1.246 1.253 1.225 1.263 26,898,671 1.2516 0.55%
2013-08-16 0 3.610 3.610 3.630 3.450 3.640 26,088,300 93,340,885 3.5779 1.242 1.242 1.249 1.187 1.253 75,806,483 1.2313 1.69%
2013-08-15 0 3.550 3.530 3.550 3.520 3.600 15,301,000 54,452,425 3.5587 1.222 1.215 1.222 1.211 1.239 44,461,118 1.2247 0.00%
2013-08-13 0 3.550 3.530 3.560 3.390 3.570 35,207,972 123,492,689 3.5075 1.222 1.215 1.225 1.167 1.229 102,306,111 1.2071 5.65%
2013-08-12 0 3.360 3.350 3.360 3.230 3.380 29,517,000 98,351,121 3.3320 1.156 1.153 1.156 1.112 1.163 85,769,481 1.1467 3.70%
2013-08-09 0 3.240 3.230 3.240 3.200 3.250 2,476,000 7,990,450 3.2272 1.115 1.112 1.115 1.101 1.118 7,194,675 1.1106 0.93%
2013-08-08 0 3.210 3.210 3.230 3.190 3.260 5,285,000 16,991,770 3.2151 1.105 1.105 1.112 1.098 1.122 15,356,971 1.1065 -0.93%
2013-08-07 0 3.240 3.230 3.240 3.220 3.310 8,339,000 27,128,673 3.2532 1.115 1.112 1.115 1.108 1.139 24,231,179 1.1196 -1.82%
2013-08-06 0 3.300 3.280 3.310 3.250 3.320 7,277,329 23,889,229 3.2827 1.136 1.129 1.139 1.118 1.143 21,146,212 1.1297 -1.20%
2013-08-05 0 3.340 3.340 3.350 3.260 3.350 13,177,004 43,751,708 3.3203 1.149 1.149 1.153 1.122 1.153 38,289,284 1.1427 2.77%
2013-08-02 0 3.250 3.240 3.250 3.240 3.280 8,172,000 26,602,865 3.2554 1.118 1.115 1.118 1.115 1.129 23,745,916 1.1203 0.31%
2013-08-01 0 3.240 3.220 3.240 3.190 3.250 8,302,000 26,737,729 3.2206 1.115 1.108 1.115 1.098 1.118 24,123,665 1.1084 2.21%
2013-07-31 0 3.170 3.170 3.190 3.160 3.250 12,395,000 39,640,310 3.1981 1.091 1.091 1.098 1.087 1.118 36,016,964 1.1006 -1.25%
2013-07-30 0 3.210 3.200 3.210 3.160 3.230 8,666,000 27,741,595 3.2012 1.105 1.101 1.105 1.087 1.112 25,181,364 1.1017 0.94%
2013-07-29 0 3.180 3.180 3.190 3.170 3.270 7,621,000 24,433,990 3.2061 1.094 1.094 1.098 1.091 1.125 22,144,839 1.1034 -2.45%
2013-07-26 0 3.260 3.250 3.260 3.220 3.290 7,043,000 22,925,607 3.2551 1.122 1.118 1.122 1.108 1.132 20,465,307 1.1202 -0.31%
2013-07-25 0 3.270 3.260 3.270 3.260 3.300 6,108,000 20,003,827 3.2750 1.125 1.122 1.125 1.122 1.136 17,748,416 1.1271 0.00%
2013-07-24 0 3.270 3.280 3.290 3.230 3.290 12,702,900 41,491,448 3.2663 1.125 1.129 1.132 1.112 1.132 36,911,649 1.1241 -0.30%
2013-07-23 0 3.280 3.260 3.270 3.130 3.280 28,787,003 93,430,011 3.2456 1.129 1.122 1.125 1.077 1.129 83,648,281 1.1169 4.46%
2013-07-22 0 3.140 3.130 3.140 3.110 3.240 11,110,115 34,918,077 3.1429 1.081 1.077 1.081 1.070 1.115 32,283,389 1.0816 -2.48%
2013-07-19 0 3.220 3.200 3.220 3.180 3.260 9,930,059 31,890,986 3.2116 1.108 1.101 1.108 1.094 1.122 28,854,423 1.1052 0.00%
2013-07-18 0 3.220 3.210 3.220 3.180 3.240 7,741,000 24,869,620 3.2127 1.108 1.105 1.108 1.094 1.115 22,493,531 1.1056 1.26%
2013-07-17 0 3.180 3.170 3.180 3.160 3.210 13,238,000 42,143,220 3.1835 1.094 1.091 1.094 1.087 1.105 38,466,524 1.0956 -0.31%
2013-07-16 0 3.190 3.190 3.200 3.190 3.250 5,470,000 17,571,410 3.2123 1.098 1.098 1.101 1.098 1.118 15,894,537 1.1055 -0.93%
2013-07-15 0 3.220 3.210 3.220 3.210 3.290 9,570,460 31,092,773 3.2488 1.108 1.105 1.108 1.105 1.132 27,809,513 1.1181 -0.31%
2013-07-12 0 3.230 3.220 3.230 3.220 3.360 15,620,435 51,061,383 3.2689 1.112 1.108 1.112 1.108 1.156 45,389,321 1.1250 -3.58%
2013-07-11 0 3.350 3.340 3.350 3.140 3.370 30,189,000 99,027,105 3.2802 1.153 1.149 1.153 1.081 1.160 87,722,155 1.1289 7.37%
2013-07-10 0 3.120 3.110 3.130 3.050 3.130 16,930,000 52,363,920 3.0930 1.074 1.070 1.077 1.050 1.077 49,194,610 1.0644 2.30%
2013-07-09 0 3.050 3.050 3.060 3.030 3.090 8,625,000 26,352,140 3.0553 1.050 1.050 1.053 1.043 1.063 25,062,228 1.0515 -0.33%
2013-07-08 0 3.060 3.060 3.070 3.020 3.070 16,181,244 49,349,633 3.0498 1.053 1.053 1.057 1.039 1.057 47,018,901 1.0496 -0.65%
2013-07-05 0 3.080 3.070 3.090 3.060 3.120 21,857,464 67,464,359 3.0866 1.060 1.057 1.063 1.053 1.074 63,512,665 1.0622 1.32%
2013-07-04 0 3.040 3.030 3.040 3.020 3.110 33,213,950 101,565,629 3.0579 1.046 1.043 1.046 1.039 1.070 96,511,951 1.0524 0.33%
2013-07-03 0 3.030 3.020 3.030 3.020 3.230 35,671,930 110,303,706 3.0922 1.043 1.039 1.043 1.039 1.112 103,654,264 1.0642 -5.61%
2013-07-02 0 3.210 3.200 3.210 3.200 3.370 13,288,000 43,047,107 3.2395 1.105 1.101 1.105 1.101 1.160 38,611,812 1.1149 -2.43%
2013-06-28 0 3.290 3.260 3.300 3.200 3.300 26,499,336 86,431,233 3.2616 1.132 1.122 1.136 1.101 1.136 77,000,857 1.1225 3.46%
2013-06-27 0 3.180 3.180 3.190 3.170 3.370 34,280,000 111,993,132 3.2670 1.094 1.094 1.098 1.091 1.160 99,609,642 1.1243 -3.34%
2013-06-26 0 3.290 3.280 3.290 3.190 3.320 26,687,721 86,966,030 3.2587 1.132 1.129 1.132 1.098 1.143 77,548,259 1.1214 2.49%
2013-06-25 0 3.210 3.190 3.210 3.020 3.290 27,807,034 88,094,125 3.1681 1.105 1.098 1.105 1.039 1.132 80,800,720 1.0903 0.00%
2013-06-24 0 3.210 3.200 3.220 3.150 3.370 27,934,848 90,101,024 3.2254 1.105 1.101 1.108 1.084 1.160 81,172,118 1.1100 -4.75%
2013-06-21 0 3.370 3.360 3.380 3.230 3.440 20,951,344 70,446,269 3.3624 1.160 1.156 1.163 1.112 1.184 60,879,693 1.1571 -0.59%
2013-06-20 0 3.390 3.400 3.410 3.390 3.560 15,197,900 52,276,762 3.4397 1.167 1.170 1.174 1.167 1.225 44,161,534 1.1838 -5.04%
2013-06-19 0 3.570 3.560 3.570 3.540 3.650 8,935,431 32,051,046 3.5870 1.229 1.225 1.229 1.218 1.256 25,964,267 1.2344 -2.19%
2013-06-18 0 3.650 3.630 3.650 3.610 3.690 7,748,887 28,258,418 3.6468 1.256 1.249 1.256 1.242 1.270 22,516,449 1.2550 -0.27%
2013-06-17 0 3.660 3.650 3.660 3.650 3.690 7,698,000 28,182,555 3.6610 1.260 1.256 1.260 1.256 1.270 22,368,583 1.2599 0.27%
2013-06-14 0 3.650 3.640 3.660 3.580 3.670 21,600,000 78,485,562 3.6336 1.256 1.253 1.260 1.232 1.263 62,764,535 1.2505 1.11%
2013-06-13 0 3.610 3.590 3.630 3.500 3.630 20,392,000 72,409,857 3.5509 1.242 1.235 1.249 1.205 1.249 59,254,370 1.2220 0.84%
2013-06-11 0 3.580 3.570 3.580 3.510 3.720 27,701,100 99,371,164 3.5873 1.232 1.229 1.232 1.208 1.280 80,492,901 1.2345 -3.76%
2013-06-10 0 3.720 3.710 3.720 3.700 3.830 12,904,000 48,369,735 3.7484 1.280 1.277 1.280 1.273 1.318 37,495,998 1.2900 -1.85%
2013-06-07 0 3.790 3.790 3.800 3.780 3.820 6,947,516 26,390,962 3.7986 1.304 1.304 1.308 1.301 1.315 20,187,852 1.3073 0.00%
2013-06-06 0 3.790 3.790 3.800 3.780 3.810 6,265,000 23,769,703 3.7940 1.304 1.304 1.308 1.301 1.311 18,204,621 1.3057 -0.79%
2013-06-05 0 3.820 3.810 3.840 3.790 3.850 7,873,000 30,027,443 3.8140 1.315 1.311 1.322 1.304 1.325 22,877,092 1.3126 -1.04%
2013-06-04 0 3.860 3.850 3.860 3.800 3.860 13,227,604 50,772,312 3.8384 1.328 1.325 1.328 1.308 1.328 38,436,316 1.3209 0.00%
2013-06-03 0 3.860 3.840 3.860 3.830 3.920 12,123,643 46,887,011 3.8674 1.328 1.322 1.328 1.318 1.349 35,228,464 1.3309 -2.28%
2013-05-31 0 3.950 3.910 3.950 3.880 3.960 17,576,331 69,027,814 3.9273 1.359 1.346 1.359 1.335 1.363 51,072,697 1.3516 1.80%
2013-05-30 0 3.880 3.850 3.880 3.800 3.930 23,404,957 90,174,469 3.8528 1.335 1.325 1.335 1.308 1.352 68,009,317 1.3259 -1.27%
2013-05-29 0 3.930 3.920 3.940 3.920 3.980 13,413,967 52,874,950 3.9418 1.352 1.349 1.356 1.349 1.370 38,977,843 1.3565 -0.51%
2013-05-28 0 3.950 3.950 3.960 3.900 3.990 21,205,565 83,556,843 3.9403 1.359 1.359 1.363 1.342 1.373 61,618,400 1.3560 -1.50%
2013-05-27 0 4.010 4.010 4.020 3.970 4.020 13,751,352 54,931,565 3.9946 1.380 1.380 1.383 1.366 1.383 39,958,204 1.3747 -0.50%
2013-05-24 0 4.030 4.030 4.040 4.000 4.050 18,614,451 75,039,805 4.0313 1.387 1.387 1.390 1.377 1.394 54,089,230 1.3873 1.26%
2013-05-23 0 3.980 3.970 4.000 3.950 4.080 24,732,194 99,316,196 4.0157 1.370 1.366 1.377 1.359 1.404 71,865,956 1.3820 -1.73%
2013-05-22 0 4.050 4.040 4.050 4.030 4.080 17,563,000 71,086,469 4.0475 1.394 1.390 1.394 1.387 1.404 51,033,960 1.3929 0.50%
2013-05-21 0 4.030 4.020 4.030 4.020 4.100 16,812,157 67,942,359 4.0413 1.387 1.383 1.387 1.383 1.411 48,852,186 1.3908 -1.71%
2013-05-20 0 4.100 4.100 4.110 4.050 4.150 23,370,003 96,320,573 4.1215 1.411 1.411 1.414 1.394 1.428 67,907,749 1.4184 1.23%
2013-05-16 0 4.050 4.040 4.050 4.010 4.100 13,751,000 55,636,977 4.0460 1.394 1.390 1.394 1.380 1.411 39,957,182 1.3924 0.00%
2013-05-15 0 4.050 4.050 4.070 4.030 4.190 21,375,523 86,984,162 4.0693 1.394 1.394 1.401 1.387 1.442 62,112,258 1.4004 -2.11%
2013-05-14 0 4.350 4.340 4.350 4.310 4.380 11,463,000 49,725,110 4.3379 1.424 1.421 1.424 1.411 1.434 35,021,120 1.4199 0.23%
2013-05-13 0 4.340 4.330 4.340 4.310 4.400 18,954,000 82,865,519 4.3719 1.421 1.417 1.421 1.411 1.440 57,907,207 1.4310 -0.91%
2013-05-10 0 4.380 4.370 4.380 4.280 4.380 19,402,000 84,258,815 4.3428 1.434 1.430 1.434 1.401 1.434 59,275,911 1.4215 2.34%
2013-05-09 0 4.280 4.270 4.280 4.260 4.320 15,545,220 66,758,058 4.2944 1.401 1.398 1.401 1.394 1.414 47,492,891 1.4056 -0.23%
2013-05-08 0 4.290 4.280 4.300 4.210 4.340 17,672,000 75,635,621 4.2800 1.404 1.401 1.407 1.378 1.421 53,990,511 1.4009 -0.23%
2013-05-07 0 4.300 4.290 4.300 4.280 4.340 15,383,000 66,147,350 4.3000 1.407 1.404 1.407 1.401 1.421 46,997,286 1.4075 0.00%
2013-05-06 0 4.300 4.300 4.320 4.250 4.320 20,538,857 88,327,611 4.3005 1.407 1.407 1.414 1.391 1.414 62,749,173 1.4076 2.14%
2013-05-03 0 4.210 4.200 4.210 4.190 4.280 16,397,046 69,276,096 4.2249 1.378 1.375 1.378 1.371 1.401 50,095,343 1.3829 0.48%
2013-05-02 0 4.190 4.190 4.200 4.180 4.220 18,139,552 76,173,623 4.1993 1.371 1.371 1.375 1.368 1.381 55,418,950 1.3745 -0.71%
2013-04-30 0 4.220 4.210 4.220 4.190 4.280 19,377,000 81,857,845 4.2245 1.381 1.378 1.381 1.371 1.401 59,199,533 1.3827 0.96%
2013-04-29 0 4.180 4.170 4.180 4.170 4.230 18,696,000 78,408,905 4.1939 1.368 1.365 1.368 1.365 1.385 57,118,979 1.3727 -0.48%
2013-04-26 0 4.200 4.200 4.210 4.140 4.250 26,743,804 112,073,317 4.1906 1.375 1.375 1.378 1.355 1.391 81,706,182 1.3717 1.69%
2013-04-25 0 4.130 4.120 4.130 4.050 4.150 44,036,000 180,369,774 4.0960 1.352 1.349 1.352 1.326 1.358 134,536,338 1.3407 1.23%
2013-04-24 0 4.080 4.070 4.080 4.030 4.100 25,684,000 104,472,105 4.0676 1.335 1.332 1.335 1.319 1.342 78,468,328 1.3314 0.74%
2013-04-23 0 4.050 4.040 4.050 4.020 4.180 39,882,000 162,624,645 4.0776 1.326 1.322 1.326 1.316 1.368 121,845,268 1.3347 -2.41%
2013-04-22 0 4.150 4.130 4.140 4.100 4.160 43,205,144 178,381,735 4.1287 1.358 1.352 1.355 1.342 1.362 131,997,953 1.3514 1.47%
2013-04-19 0 4.090 4.080 4.090 4.000 4.120 39,009,004 158,825,240 4.0715 1.339 1.335 1.339 1.309 1.349 119,178,139 1.3327 1.24%
2013-04-18 0 4.040 4.040 4.050 4.000 4.080 10,885,002 43,863,057 4.0297 1.322 1.322 1.326 1.309 1.335 33,255,253 1.3190 0.25%
2013-04-17 0 4.030 4.020 4.030 4.010 4.120 11,352,689 46,069,606 4.0580 1.319 1.316 1.319 1.313 1.349 34,684,104 1.3283 -0.49%
2013-04-16 0 4.050 4.040 4.050 3.960 4.120 12,410,000 50,363,352 4.0583 1.326 1.322 1.326 1.296 1.349 37,914,342 1.3283 0.00%
2013-04-15 0 4.050 4.040 4.060 3.990 4.090 11,625,001 46,933,625 4.0373 1.326 1.322 1.329 1.306 1.339 35,516,056 1.3215 -0.25%
2013-04-12 0 4.060 4.050 4.070 4.040 4.150 11,164,000 45,551,050 4.0802 1.329 1.326 1.332 1.322 1.358 34,107,632 1.3355 0.50%
2013-04-11 0 4.040 4.050 4.060 4.040 4.200 18,004,509 74,141,568 4.1179 1.322 1.326 1.329 1.322 1.375 55,006,374 1.3479 -0.49%
2013-04-10 0 4.060 4.060 4.090 3.960 4.090 16,180,002 65,480,308 4.0470 1.329 1.329 1.339 1.296 1.339 49,432,242 1.3246 1.75%
2013-04-09 0 3.990 3.980 3.990 3.940 4.030 8,012,993 31,980,010 3.9910 1.306 1.303 1.306 1.290 1.319 24,480,851 1.3063 1.27%
2013-04-08 0 3.940 3.940 3.950 3.910 4.050 8,312,000 32,847,630 3.9518 1.290 1.290 1.293 1.280 1.326 25,394,360 1.2935 -0.25%
2013-04-05 0 3.950 3.940 3.950 3.910 4.030 11,967,000 47,219,205 3.9458 1.293 1.290 1.293 1.280 1.319 36,560,913 1.2915 -2.47%
2013-04-03 0 4.050 4.040 4.050 4.030 4.080 8,296,000 33,603,475 4.0506 1.326 1.322 1.326 1.319 1.335 25,345,478 1.3258 1.25%
2013-04-02 0 4.000 3.990 4.000 3.990 4.180 26,594,004 109,454,620 4.1158 1.309 1.306 1.309 1.306 1.368 81,248,522 1.3472 -3.61%
2013-03-28 0 4.150 4.150 4.160 4.090 4.310 24,958,000 103,332,250 4.1402 1.358 1.358 1.362 1.339 1.411 76,250,293 1.3552 -3.71%
2013-03-27 0 4.310 4.310 4.320 4.260 4.340 9,212,000 39,567,177 4.2952 1.411 1.411 1.414 1.394 1.421 28,143,990 1.4059 0.94%
2013-03-26 0 4.270 4.250 4.290 4.210 4.300 14,213,654 60,358,329 4.2465 1.398 1.391 1.404 1.378 1.407 43,424,765 1.3900 -0.47%
2013-03-25 0 4.290 4.290 4.300 4.190 4.310 22,081,000 94,234,685 4.2677 1.404 1.404 1.407 1.371 1.411 67,460,643 1.3969 4.13%
2013-03-22 0 4.120 4.130 4.140 4.080 4.220 11,583,287 48,117,837 4.1541 1.349 1.352 1.355 1.335 1.381 35,388,614 1.3597 -2.14%
2013-03-21 0 4.210 4.200 4.210 4.200 4.290 14,066,627 59,627,367 4.2389 1.378 1.375 1.378 1.375 1.404 42,975,576 1.3875 -0.94%
2013-03-20 0 4.250 4.260 4.270 3.980 4.280 29,459,993 122,349,181 4.1531 1.391 1.394 1.398 1.303 1.401 90,004,532 1.3594 7.32%
2013-03-19 0 3.960 3.960 3.970 3.960 4.110 23,261,418 93,380,501 4.0144 1.296 1.296 1.299 1.296 1.345 71,066,990 1.3140 -3.41%
2013-03-18 0 4.100 4.100 4.110 4.030 4.120 12,747,814 52,073,654 4.0849 1.342 1.342 1.345 1.319 1.349 38,946,412 1.3371 -1.68%
2013-03-15 0 4.170 4.160 4.170 4.160 4.350 22,036,770 93,327,775 4.2351 1.365 1.362 1.365 1.362 1.424 67,325,514 1.3862 -3.02%
2013-03-14 0 4.300 4.290 4.310 4.150 4.310 22,499,561 95,172,331 4.2300 1.407 1.404 1.411 1.358 1.411 68,739,407 1.3845 2.38%
2013-03-13 0 4.200 4.180 4.210 4.180 4.450 29,813,200 127,010,587 4.2602 1.375 1.368 1.378 1.368 1.457 91,083,630 1.3944 -3.67%
2013-03-12 0 4.360 4.330 4.360 4.300 4.510 14,901,686 65,433,680 4.3910 1.427 1.417 1.427 1.407 1.476 45,526,802 1.4373 -1.58%
2013-03-11 0 4.430 4.410 4.420 4.390 4.550 21,512,000 96,246,315 4.4741 1.450 1.443 1.447 1.437 1.489 65,722,266 1.4644 1.37%
2013-03-08 0 4.370 4.350 4.370 4.300 4.400 17,480,100 76,250,155 4.3621 1.430 1.424 1.430 1.407 1.440 53,404,229 1.4278 2.10%
2013-03-07 0 4.280 4.270 4.290 4.260 4.320 9,114,086 39,138,213 4.2943 1.401 1.398 1.404 1.394 1.414 27,844,849 1.4056 0.00%
2013-03-06 0 4.280 4.280 4.290 4.250 4.330 15,000,000 64,393,312 4.2929 1.401 1.401 1.404 1.391 1.417 45,827,166 1.4051 2.15%
2013-03-05 0 4.190 4.180 4.200 4.170 4.240 19,911,807 83,567,886 4.1969 1.371 1.368 1.375 1.365 1.388 60,833,445 1.3737 0.72%
2013-03-04 0 4.160 4.150 4.170 4.150 4.320 19,779,010 82,593,121 4.1758 1.362 1.358 1.365 1.358 1.414 60,427,731 1.3668 -3.26%
2013-03-01 0 4.300 4.290 4.330 4.270 4.380 10,206,348 44,046,413 4.3156 1.407 1.404 1.417 1.398 1.434 31,181,867 1.4126 -1.15%
2013-02-28 0 4.350 4.370 4.380 4.230 4.380 19,036,740 82,273,316 4.3218 1.424 1.430 1.434 1.385 1.434 58,159,989 1.4146 3.08%
2013-02-27 0 4.220 4.200 4.220 4.180 4.270 10,179,012 43,085,854 4.2328 1.381 1.375 1.381 1.368 1.398 31,098,351 1.3855 0.72%
2013-02-26 0 4.190 4.170 4.220 4.170 4.330 19,875,202 84,472,703 4.2502 1.371 1.365 1.381 1.365 1.417 60,721,612 1.3911 -2.33%
2013-02-25 0 4.290 4.270 4.300 4.220 4.330 11,702,000 50,015,547 4.2741 1.404 1.398 1.407 1.381 1.417 35,751,300 1.3990 1.42%
2013-02-22 0 4.230 4.230 4.240 4.170 4.290 23,945,004 101,602,116 4.2431 1.385 1.385 1.388 1.365 1.404 73,155,444 1.3889 -0.24%
2013-02-21 0 4.240 4.240 4.250 4.220 4.400 37,509,667 161,360,014 4.3018 1.388 1.388 1.391 1.381 1.440 114,597,448 1.4081 -5.36%
2013-02-20 0 4.480 4.470 4.480 4.430 4.600 19,401,000 86,807,021 4.4744 1.466 1.463 1.466 1.450 1.506 59,272,856 1.4645 -0.88%
2013-02-19 0 4.520 4.510 4.520 4.510 4.660 13,135,000 60,080,016 4.5740 1.479 1.476 1.479 1.476 1.525 40,129,321 1.4972 -2.38%
2013-02-18 0 4.630 4.630 4.640 4.610 4.720 13,490,000 62,601,172 4.6406 1.515 1.515 1.519 1.509 1.545 41,213,898 1.5189 -0.64%
2013-02-15 0 4.660 4.650 4.660 4.630 4.680 11,116,549 51,723,072 4.6528 1.525 1.522 1.525 1.515 1.532 33,962,662 1.5229 0.22%
2013-02-14 0 4.650 4.640 4.660 4.550 4.680 12,579,000 58,329,523 4.6371 1.522 1.519 1.525 1.489 1.532 38,430,661 1.5178 3.33%
2013-02-08 0 4.500 4.480 4.510 4.420 4.560 33,578,746 149,994,709 4.4670 1.473 1.466 1.476 1.447 1.493 102,587,917 1.4621 -1.53%
2013-02-07 0 4.570 4.570 4.580 4.570 4.780 22,076,008 101,940,783 4.6177 1.496 1.496 1.499 1.496 1.565 67,445,392 1.5115 -3.79%
2013-02-06 0 4.750 4.720 4.760 4.720 4.800 10,490,660 49,838,680 4.7508 1.555 1.545 1.558 1.545 1.571 32,050,481 1.5550 1.06%
2013-02-05 0 4.700 4.680 4.720 4.650 4.800 21,487,906 102,119,557 4.7524 1.538 1.532 1.545 1.522 1.571 65,648,655 1.5555 -2.89%
2013-02-04 0 4.840 4.830 4.850 4.820 4.930 26,853,842 131,277,992 4.8886 1.584 1.581 1.587 1.578 1.614 82,042,364 1.6001 0.62%
2013-02-01 0 4.810 4.800 4.810 4.540 4.820 27,113,527 127,603,012 4.7062 1.574 1.571 1.574 1.486 1.578 82,835,740 1.5404 4.34%
2013-01-31 0 4.610 4.600 4.610 4.590 4.760 26,121,000 121,014,700 4.6329 1.509 1.506 1.509 1.502 1.558 79,803,426 1.5164 -2.74%
2013-01-30 0 4.740 4.730 4.740 4.680 4.800 25,298,295 119,646,145 4.7294 1.551 1.548 1.551 1.532 1.571 77,289,944 1.5480 0.64%
2013-01-29 0 4.710 4.700 4.710 4.680 4.930 39,543,600 189,385,029 4.7893 1.542 1.538 1.542 1.532 1.614 120,811,407 1.5676 -2.48%
2013-01-28 0 4.830 4.820 4.830 4.750 4.910 17,395,793 83,972,088 4.8271 1.581 1.578 1.581 1.555 1.607 53,146,659 1.5800 -0.41%
2013-01-25 0 4.850 4.850 4.860 4.840 5.020 18,583,500 91,170,535 4.9060 1.587 1.587 1.591 1.584 1.643 56,775,276 1.6058 -1.82%
2013-01-24 0 4.940 4.940 4.950 4.920 4.980 27,774,000 137,467,790 4.9495 1.617 1.617 1.620 1.610 1.630 84,853,580 1.6201 -0.20%
2013-01-23 0 4.950 4.940 4.950 4.890 5.060 35,059,921 172,924,345 4.9323 1.620 1.617 1.620 1.601 1.656 107,113,121 1.6144 -2.17%
2013-01-22 0 5.060 5.050 5.060 4.820 5.060 18,769,873 93,533,965 4.9832 1.656 1.653 1.656 1.578 1.656 57,344,672 1.6311 3.27%
2013-01-21 0 4.900 4.900 4.910 4.880 5.090 19,728,630 97,691,498 4.9518 1.604 1.604 1.607 1.597 1.666 60,273,813 1.6208 -2.20%
2013-01-18 0 5.010 5.000 5.010 4.700 5.020 54,163,189 265,267,275 4.8976 1.640 1.637 1.640 1.538 1.643 165,476,362 1.6031 6.37%
2013-01-17 0 4.710 4.690 4.710 4.640 4.750 20,440,000 95,799,779 4.6869 1.542 1.535 1.542 1.519 1.555 62,447,151 1.5341 0.43%
2013-01-16 0 4.690 4.690 4.700 4.580 4.710 25,237,000 116,949,925 4.6341 1.535 1.535 1.538 1.499 1.542 77,102,679 1.5168 0.43%
2013-01-15 0 4.670 4.670 4.680 4.490 4.700 40,195,004 185,910,218 4.6252 1.529 1.529 1.532 1.470 1.538 122,801,540 1.5139 5.18%
2013-01-14 0 4.440 4.440 4.450 4.300 4.450 25,886,711 113,040,530 4.3667 1.453 1.453 1.457 1.407 1.457 79,087,640 1.4293 3.26%
2013-01-11 0 4.300 4.290 4.300 4.250 4.420 22,591,672 97,052,065 4.2959 1.407 1.404 1.407 1.391 1.447 69,020,820 1.4061 -1.83%
2013-01-10 0 4.380 4.360 4.380 4.300 4.560 24,173,000 107,921,638 4.4646 1.434 1.427 1.434 1.407 1.493 73,852,005 1.4613 -1.79%
2013-01-09 0 4.460 4.460 4.490 4.450 4.570 9,570,000 42,863,619 4.4790 1.460 1.460 1.470 1.457 1.496 29,237,732 1.4660 -1.11%
2013-01-08 0 4.510 4.490 4.500 4.440 4.600 19,357,849 87,672,571 4.5290 1.476 1.470 1.473 1.453 1.506 59,141,024 1.4824 -0.88%
2013-01-07 0 4.550 4.540 4.550 4.490 4.570 9,396,226 42,624,823 4.5364 1.489 1.486 1.489 1.470 1.496 28,706,827 1.4848 1.11%
2013-01-04 0 4.500 4.490 4.510 4.410 4.560 18,625,447 83,184,332 4.4662 1.473 1.470 1.476 1.443 1.493 56,903,430 1.4619 -1.75%
2013-01-03 0 4.580 4.570 4.590 4.460 4.600 32,525,270 147,433,632 4.5329 1.499 1.496 1.502 1.460 1.506 99,369,396 1.4837 3.62%
2013-01-02 0 4.420 4.410 4.420 4.260 4.430 23,121,392 101,312,227 4.3818 1.447 1.443 1.447 1.394 1.450 70,639,191 1.4342 4.25%
2012-12-31 0 4.240 4.250 4.270 4.150 4.270 6,647,000 28,060,130 4.2215 1.388 1.391 1.398 1.358 1.398 20,307,545 1.3818 1.19%
2012-12-28 0 4.190 4.180 4.200 4.120 4.250 12,154,333 50,696,597 4.1711 1.371 1.368 1.375 1.349 1.391 37,133,242 1.3653 1.95%
2012-12-27 0 4.110 4.110 4.130 4.110 4.200 9,295,800 38,648,261 4.1576 1.345 1.345 1.352 1.345 1.375 28,400,011 1.3609 0.74%
2012-12-24 0 4.080 4.080 4.100 4.020 4.140 5,014,000 20,580,925 4.1047 1.335 1.335 1.342 1.316 1.355 15,318,494 1.3435 0.25%
2012-12-21 0 4.070 4.060 4.070 4.040 4.130 16,044,000 65,217,985 4.0649 1.332 1.329 1.332 1.322 1.352 49,016,736 1.3305 -0.97%
2012-12-20 0 4.110 4.100 4.110 4.040 4.190 22,556,000 92,400,380 4.0965 1.345 1.342 1.345 1.322 1.371 68,911,837 1.3408 -2.14%
2012-12-19 0 4.200 4.190 4.200 4.060 4.200 40,570,595 168,435,910 4.1517 1.375 1.371 1.375 1.329 1.375 123,949,025 1.3589 5.00%
2012-12-18 0 4.000 3.990 4.000 3.930 4.080 21,591,262 86,346,789 3.9992 1.309 1.306 1.309 1.286 1.335 65,964,423 1.3090 1.01%
2012-12-17 0 3.960 3.940 3.960 3.940 4.100 30,826,740 123,587,679 4.0091 1.296 1.290 1.296 1.290 1.342 94,180,141 1.3122 0.25%
2012-12-14 0 3.950 3.950 3.960 3.750 3.980 41,700,005 162,275,149 3.8915 1.293 1.293 1.296 1.227 1.303 127,399,536 1.2737 4.77%
2012-12-13 0 3.770 3.760 3.780 3.740 3.800 23,074,000 86,892,994 3.7658 1.234 1.231 1.237 1.224 1.244 70,494,401 1.2326 0.53%
2012-12-12 0 3.750 3.740 3.750 3.680 3.770 32,577,788 121,768,057 3.7378 1.227 1.224 1.227 1.205 1.234 99,529,846 1.2234 1.90%
2012-12-11 0 3.680 3.670 3.680 3.650 3.710 19,482,000 71,633,503 3.6769 1.205 1.201 1.205 1.195 1.214 59,520,323 1.2035 -0.27%
2012-12-10 0 3.690 3.680 3.690 3.550 3.690 36,430,000 132,723,650 3.6433 1.208 1.205 1.208 1.162 1.208 111,298,910 1.1925 4.24%
2012-12-07 0 3.540 3.530 3.550 3.480 3.550 10,865,008 38,312,258 3.5262 1.159 1.155 1.162 1.139 1.162 33,194,168 1.1542 1.43%
2012-12-06 0 3.490 3.490 3.500 3.480 3.610 19,240,010 67,908,268 3.5295 1.142 1.142 1.146 1.139 1.182 58,781,008 1.1553 -2.24%
2012-12-05 0 3.570 3.570 3.580 3.470 3.580 15,641,008 55,450,673 3.5452 1.169 1.169 1.172 1.136 1.172 47,785,538 1.1604 2.59%
2012-12-04 0 3.480 3.460 3.480 3.430 3.490 8,749,052 30,196,601 3.4514 1.139 1.133 1.139 1.123 1.142 26,729,617 1.1297 -0.29%
2012-12-03 0 3.490 3.480 3.500 3.480 3.580 10,548,020 37,194,320 3.5262 1.142 1.139 1.146 1.139 1.172 32,225,724 1.1542 -1.97%
2012-11-30 0 3.560 3.550 3.560 3.510 3.570 16,874,412 59,744,771 3.5406 1.165 1.162 1.165 1.149 1.169 51,553,765 1.1589 1.14%
2012-11-29 0 3.520 3.500 3.520 3.450 3.540 9,407,066 33,038,010 3.5120 1.152 1.146 1.152 1.129 1.159 28,739,945 1.1496 2.03%
2012-11-28 0 3.450 3.450 3.460 3.400 3.490 7,150,000 24,593,065 3.4396 1.129 1.129 1.133 1.113 1.142 21,844,282 1.1258 -0.58%
2012-11-27 0 3.470 3.470 3.490 3.460 3.550 6,525,000 22,891,930 3.5083 1.136 1.136 1.142 1.133 1.162 19,934,817 1.1483 -1.14%
2012-11-26 0 3.510 3.500 3.510 3.500 3.580 4,888,000 17,265,935 3.5323 1.149 1.146 1.149 1.146 1.172 14,933,546 1.1562 -0.28%
2012-11-23 0 3.520 3.530 3.540 3.460 3.540 19,179,000 67,001,566 3.4935 1.152 1.155 1.159 1.133 1.159 58,594,614 1.1435 2.33%
2012-11-22 0 3.440 3.440 3.450 3.350 3.450 11,371,000 38,886,868 3.4198 1.126 1.126 1.129 1.097 1.129 34,740,047 1.1194 1.18%
2012-11-21 0 3.400 3.380 3.400 3.280 3.400 16,194,000 54,141,841 3.3433 1.113 1.106 1.113 1.074 1.113 49,475,008 1.0943 2.72%
2012-11-20 0 3.310 3.310 3.320 3.290 3.450 11,128,000 37,540,247 3.3735 1.083 1.083 1.087 1.077 1.129 33,997,647 1.1042 -2.36%
2012-11-19 0 3.390 3.390 3.400 3.390 3.480 3,864,000 13,170,862 3.4086 1.110 1.110 1.113 1.110 1.139 11,805,078 1.1157 0.00%
2012-11-16 0 3.390 3.380 3.400 3.380 3.480 5,186,000 17,716,300 3.4162 1.110 1.106 1.113 1.106 1.139 15,843,979 1.1182 -1.45%
2012-11-15 0 3.440 3.430 3.440 3.430 3.480 6,280,003 21,690,878 3.4540 1.126 1.123 1.126 1.123 1.139 19,186,316 1.1305 -1.43%
2012-11-14 0 3.490 3.480 3.500 3.400 3.500 14,392,000 49,714,623 3.4543 1.142 1.139 1.146 1.113 1.146 43,969,638 1.1307 2.65%
2012-11-13 0 3.400 3.390 3.420 3.370 3.520 12,120,218 41,358,472 3.4124 1.113 1.110 1.119 1.103 1.152 37,029,016 1.1169 -3.41%
2012-11-12 0 3.520 3.510 3.520 3.500 3.540 6,560,317 23,092,799 3.5201 1.152 1.149 1.152 1.146 1.159 20,042,716 1.1522 0.86%
2012-11-09 0 3.490 3.490 3.500 3.480 3.590 25,557,000 90,888,035 3.5563 1.142 1.142 1.146 1.139 1.175 78,080,325 1.1640 -3.06%
2012-11-08 0 3.600 3.590 3.600 3.570 3.680 10,706,002 38,782,254 3.6225 1.178 1.175 1.178 1.169 1.205 32,708,382 1.1857 -2.17%
2012-11-07 0 3.680 3.670 3.680 3.650 3.750 8,707,000 32,053,245 3.6813 1.205 1.201 1.205 1.195 1.227 26,601,142 1.2050 -1.34%
2012-11-06 0 3.730 3.710 3.730 3.660 3.750 8,314,000 30,950,815 3.7227 1.221 1.214 1.221 1.198 1.227 25,400,470 1.2185 0.81%
2012-11-05 0 3.700 3.690 3.700 3.630 3.720 6,400,000 23,626,665 3.6917 1.211 1.208 1.211 1.188 1.218 19,552,924 1.2083 1.09%
2012-11-02 0 3.660 3.650 3.660 3.630 3.680 11,899,000 43,481,331 3.6542 1.198 1.195 1.198 1.188 1.205 36,353,163 1.1961 1.39%
2012-11-01 0 3.610 3.610 3.620 3.570 3.670 12,985,000 46,993,452 3.6191 1.182 1.182 1.185 1.169 1.201 39,671,050 1.1846 -0.82%
2012-10-31 0 3.640 3.630 3.650 3.600 3.650 6,957,511 25,107,526 3.6087 1.191 1.188 1.195 1.178 1.195 21,256,201 1.1812 1.96%
2012-10-30 0 3.570 3.560 3.570 3.570 3.670 5,466,000 19,645,002 3.5940 1.169 1.165 1.169 1.169 1.201 16,699,419 1.1764 -1.92%
2012-10-29 0 3.640 3.640 3.650 3.570 3.800 6,734,000 24,582,360 3.6505 1.191 1.191 1.195 1.169 1.244 20,573,342 1.1949 2.25%
2012-10-26 0 3.560 3.550 3.560 3.530 3.660 9,918,000 35,533,005 3.5827 1.165 1.162 1.165 1.155 1.198 30,300,922 1.1727 -1.66%
2012-10-25 0 3.620 3.600 3.620 3.570 3.690 9,277,040 33,565,256 3.6181 1.185 1.178 1.185 1.169 1.208 28,342,697 1.1843 -0.82%
2012-10-24 0 3.650 3.650 3.670 3.590 3.700 12,601,000 46,289,920 3.6735 1.195 1.195 1.201 1.175 1.211 38,497,874 1.2024 0.00%
2012-10-22 0 3.650 3.640 3.650 3.640 3.740 16,216,000 59,816,678 3.6887 1.195 1.191 1.195 1.191 1.224 49,542,221 1.2074 -2.93%
2012-10-19 0 3.760 3.750 3.760 3.710 3.790 21,919,000 82,182,232 3.7494 1.231 1.227 1.231 1.214 1.241 66,965,710 1.2272 0.80%
2012-10-18 0 3.730 3.700 3.730 3.600 3.750 27,222,000 99,946,906 3.6715 1.221 1.211 1.221 1.178 1.227 83,167,140 1.2018 3.90%
2012-10-17 0 3.590 3.590 3.600 3.480 3.600 19,497,333 69,322,088 3.5555 1.175 1.175 1.178 1.139 1.178 59,567,167 1.1638 4.06%
2012-10-16 0 3.450 3.440 3.460 3.430 3.490 14,253,000 49,219,545 3.4533 1.129 1.126 1.133 1.123 1.142 43,544,973 1.1303 0.29%
2012-10-15 0 3.440 3.430 3.440 3.400 3.530 17,806,000 61,544,782 3.4564 1.126 1.123 1.126 1.113 1.155 54,399,901 1.1313 -0.86%
2012-10-12 0 3.470 3.470 3.480 3.360 3.480 24,046,000 82,596,880 3.4350 1.136 1.136 1.139 1.100 1.139 73,464,002 1.1243 2.36%
2012-10-11 0 3.390 3.380 3.390 3.150 3.410 34,277,000 113,408,950 3.3086 1.110 1.106 1.110 1.031 1.116 104,721,184 1.0830 5.94%
2012-10-10 0 3.200 3.200 3.220 3.140 3.220 11,582,001 36,847,803 3.1815 1.047 1.047 1.054 1.028 1.054 35,384,685 1.0413 0.31%
2012-10-09 0 3.190 3.190 3.210 3.160 3.250 17,369,961 55,676,146 3.2053 1.044 1.044 1.051 1.034 1.064 53,067,739 1.0492 0.63%
2012-10-08 0 3.170 3.160 3.170 3.130 3.220 14,860,903 47,189,594 3.1754 1.038 1.034 1.038 1.025 1.054 45,402,204 1.0394 -1.25%
2012-10-05 0 3.210 3.210 3.220 3.160 3.220 11,452,578 36,610,620 3.1967 1.051 1.051 1.054 1.034 1.054 34,989,279 1.0463 1.58%
2012-10-04 0 3.160 3.150 3.160 3.080 3.160 17,460,000 54,649,432 3.1300 1.034 1.031 1.034 1.008 1.034 53,342,821 1.0245 2.60%
2012-10-03 0 3.080 3.060 3.070 3.070 3.100 15,971,000 49,261,380 3.0844 1.008 1.002 1.005 1.005 1.015 48,793,711 1.0096 0.65%
2012-09-28 0 3.060 3.040 3.050 2.990 3.060 11,161,892 33,883,307 3.0356 1.002 0.995 0.998 0.979 1.002 34,101,192 0.9936 1.66%
2012-09-27 0 3.010 3.000 3.010 2.930 3.030 10,070,102 30,107,854 2.9898 0.985 0.982 0.985 0.959 0.992 30,765,616 0.9786 3.08%
2012-09-26 0 2.920 2.910 2.920 2.910 2.950 11,151,979 32,623,567 2.9254 0.956 0.952 0.956 0.952 0.966 34,070,906 0.9575 -2.01%
2012-09-25 0 2.980 2.970 2.980 2.970 3.060 11,173,276 33,471,673 2.9957 0.975 0.972 0.975 0.972 1.002 34,135,971 0.9805 -2.61%
2012-09-24 0 3.060 3.050 3.060 3.030 3.090 5,963,446 18,224,980 3.0561 1.002 0.998 1.002 0.992 1.011 18,219,189 1.0003 -0.33%
2012-09-21 0 3.070 3.060 3.080 3.010 3.100 19,170,936 58,774,760 3.0658 1.005 1.002 1.008 0.985 1.015 58,569,977 1.0035 1.99%
2012-09-20 0 3.010 3.000 3.010 2.970 3.010 19,916,680 59,642,417 2.9946 0.985 0.982 0.985 0.972 0.985 60,848,333 0.9802 0.33%
2012-09-19 0 3.000 2.970 3.000 2.930 3.000 18,848,930 56,104,692 2.9765 0.982 0.972 0.982 0.959 0.982 57,586,203 0.9743 2.74%
2012-09-18 0 2.920 2.910 2.920 2.900 2.960 11,643,870 34,164,004 2.9341 0.956 0.952 0.956 0.949 0.969 35,573,704 0.9604 -0.68%
2012-09-17 0 2.940 2.930 2.940 2.910 3.000 17,546,760 51,631,356 2.9425 0.962 0.959 0.962 0.952 0.982 53,607,885 0.9631 0.00%
2012-09-14 0 2.940 2.940 2.950 2.930 2.980 38,510,000 113,779,912 2.9546 0.962 0.962 0.966 0.959 0.975 117,653,610 0.9671 2.08%
2012-09-13 0 2.880 2.880 2.890 2.880 2.980 19,306,550 56,240,119 2.9130 0.943 0.943 0.946 0.943 0.975 58,984,298 0.9535 -3.36%
2012-09-12 0 2.980 2.970 2.990 2.940 3.030 22,408,600 66,607,131 2.9724 0.975 0.972 0.979 0.962 0.992 68,461,508 0.9729 -0.33%
2012-09-11 0 2.990 2.980 2.990 2.920 2.990 7,152,000 21,138,975 2.9557 0.979 0.975 0.979 0.956 0.979 21,850,393 0.9674 0.34%
2012-09-10 0 2.980 2.980 2.990 2.930 3.000 6,406,500 19,005,765 2.9666 0.975 0.975 0.979 0.959 0.982 19,572,782 0.9710 0.68%
2012-09-07 0 2.960 2.950 2.960 2.890 3.000 23,996,005 70,891,124 2.9543 0.969 0.966 0.969 0.946 0.982 73,311,260 0.9670 3.86%
2012-09-06 0 2.850 2.840 2.850 2.800 2.900 25,480,690 72,168,756 2.8323 0.933 0.930 0.933 0.916 0.949 77,847,187 0.9271 -1.38%
2012-09-05 0 2.890 2.900 2.910 2.870 3.040 20,604,640 59,910,310 2.9076 0.946 0.949 0.952 0.939 0.995 62,950,150 0.9517 -4.93%
2012-09-04 0 3.040 3.050 3.070 3.040 3.170 5,651,567 17,444,129 3.0866 0.995 0.998 1.005 0.995 1.038 17,266,353 1.0103 -3.80%
2012-09-03 0 3.160 3.150 3.170 3.140 3.190 3,753,009 11,877,669 3.1648 1.034 1.031 1.038 1.028 1.044 11,465,984 1.0359 -0.63%
2012-08-31 0 3.180 3.170 3.200 3.050 3.200 12,074,220 37,367,294 3.0948 1.041 1.038 1.047 0.998 1.047 36,888,485 1.0130 2.25%
2012-08-30 0 3.110 3.110 3.120 3.090 3.160 6,356,000 19,815,410 3.1176 1.018 1.018 1.021 1.011 1.034 19,418,498 1.0204 -1.89%
2012-08-29 0 3.170 3.160 3.170 3.140 3.190 4,517,967 14,306,169 3.1665 1.038 1.034 1.038 1.028 1.044 13,803,041 1.0365 -0.63%
2012-08-28 0 3.190 3.190 3.210 3.160 3.210 8,067,000 25,723,987 3.1888 1.044 1.044 1.051 1.034 1.051 24,645,850 1.0437 0.95%
2012-08-27 0 3.160 3.150 3.160 3.140 3.280 4,946,010 15,728,691 3.1801 1.034 1.031 1.034 1.028 1.074 15,110,775 1.0409 -2.47%
2012-08-24 0 3.240 3.230 3.240 3.230 3.290 4,371,684 14,235,380 3.2563 1.061 1.057 1.061 1.057 1.077 13,356,126 1.0658 -2.11%
2012-08-23 0 3.310 3.290 3.310 3.260 3.350 8,642,923 28,451,591 3.2919 1.083 1.077 1.083 1.067 1.097 26,405,378 1.0775 0.00%
2012-08-22 0 3.310 3.300 3.320 3.260 3.370 17,745,000 59,129,180 3.3322 1.083 1.080 1.087 1.067 1.103 54,213,537 1.0907 -0.60%
2012-08-21 0 3.330 3.320 3.330 3.150 3.340 33,145,000 108,666,925 3.2785 1.090 1.087 1.090 1.031 1.093 101,262,760 1.0731 6.73%
2012-08-20 0 3.120 3.110 3.120 3.090 3.160 12,672,000 39,479,815 3.1155 1.021 1.018 1.021 1.011 1.034 38,714,790 1.0198 2.30%
2012-08-17 0 3.050 3.050 3.060 3.020 3.100 5,476,000 16,748,395 3.0585 0.998 0.998 1.002 0.988 1.015 16,729,971 1.0011 -0.65%
2012-08-16 0 3.070 3.050 3.070 3.050 3.110 9,288,000 28,520,815 3.0707 1.005 0.998 1.005 0.998 1.018 28,376,181 1.0051 -1.60%
2012-08-15 0 3.120 3.110 3.120 3.110 3.150 6,765,012 21,140,873 3.1250 1.021 1.018 1.021 1.018 1.031 20,668,088 1.0229 -0.95%
2012-08-14 0 3.150 3.150 3.170 3.100 3.170 10,050,240 31,487,588 3.1330 1.031 1.031 1.038 1.015 1.038 30,704,934 1.0255 0.64%
2012-08-13 0 3.130 3.110 3.120 3.100 3.140 5,849,000 18,245,730 3.1195 1.025 1.018 1.021 1.015 1.028 17,869,539 1.0211 0.97%
2012-08-10 0 3.100 3.090 3.110 3.070 3.170 8,218,000 25,576,070 3.1122 1.015 1.011 1.018 1.005 1.038 25,107,176 1.0187 -1.59%
2012-08-09 0 3.150 3.150 3.160 3.090 3.180 15,431,000 48,419,660 3.1378 1.031 1.031 1.034 1.011 1.041 47,143,933 1.0271 1.29%
2012-08-08 0 3.110 3.100 3.110 3.060 3.130 9,559,300 29,658,347 3.1026 1.018 1.015 1.018 1.002 1.025 29,205,042 1.0155 1.97%
2012-08-07 0 3.050 3.050 3.060 3.040 3.090 8,611,000 26,412,875 3.0673 0.998 0.998 1.002 0.995 1.011 26,307,848 1.0040 0.00%
2012-08-06 0 3.050 3.040 3.050 3.030 3.080 8,560,000 26,081,051 3.0469 0.998 0.995 0.998 0.992 1.008 26,152,036 0.9973 1.33%
2012-08-03 0 3.010 3.010 3.020 2.940 3.020 5,155,546 15,300,054 2.9677 0.985 0.985 0.988 0.962 0.988 15,750,937 0.9714 0.33%
2012-08-02 0 3.000 2.990 3.000 2.980 3.080 7,466,300 22,626,809 3.0305 0.982 0.979 0.982 0.975 1.008 22,810,624 0.9919 -2.60%
2012-08-01 0 3.080 3.070 3.080 2.990 3.090 9,468,000 28,947,580 3.0574 1.008 1.005 1.008 0.979 1.011 28,926,107 1.0007 1.99%
2012-07-31 0 3.020 3.020 3.050 2.950 3.040 7,942,009 23,754,616 2.9910 0.988 0.988 0.998 0.966 0.995 24,263,984 0.9790 1.68%
2012-07-30 0 2.970 2.950 2.970 2.920 2.970 13,428,344 39,526,797 2.9435 0.972 0.966 0.972 0.956 0.972 41,025,530 0.9635 2.41%
2012-07-27 0 2.900 2.890 2.900 2.860 2.920 12,347,000 35,753,197 2.8957 0.949 0.946 0.949 0.936 0.956 37,721,868 0.9478 3.20%
2012-07-26 0 2.810 2.810 2.840 2.800 2.850 5,535,276 15,657,318 2.8286 0.920 0.920 0.930 0.916 0.933 16,911,067 0.9259 -0.71%
2012-07-25 0 2.830 2.800 2.830 2.770 2.840 7,821,028 21,913,737 2.8019 0.926 0.916 0.926 0.907 0.930 23,894,370 0.9171 0.71%
2012-07-24 0 2.810 2.810 2.820 2.810 2.880 8,228,772 23,340,136 2.8364 0.920 0.920 0.923 0.920 0.943 25,140,087 0.9284 -1.40%
2012-07-23 0 2.850 2.850 2.860 2.840 2.950 7,127,171 20,588,737 2.8888 0.933 0.933 0.936 0.930 0.966 21,774,536 0.9455 -4.36%
2012-07-20 0 2.980 2.980 3.000 2.950 3.000 7,009,214 20,836,426 2.9727 0.975 0.975 0.982 0.966 0.982 21,414,161 0.9730 1.02%
2012-07-19 0 2.950 2.960 2.970 2.920 2.990 12,230,009 36,240,944 2.9633 0.966 0.969 0.972 0.956 0.979 37,364,443 0.9699 1.37%
2012-07-18 0 2.910 2.900 2.910 2.880 2.940 7,158,846 20,796,850 2.9051 0.952 0.949 0.952 0.943 0.962 21,871,308 0.9509 -0.34%
2012-07-17 0 2.920 2.920 2.950 2.910 2.980 9,550,940 28,137,686 2.9461 0.956 0.956 0.966 0.952 0.975 29,179,501 0.9643 -1.02%
2012-07-16 0 2.950 2.930 2.950 2.900 3.020 15,176,857 45,264,677 2.9825 0.966 0.959 0.966 0.949 0.988 46,367,489 0.9762 -1.01%
2012-07-13 0 2.980 2.970 2.990 2.970 3.010 22,474,384 67,108,180 2.9860 0.975 0.972 0.979 0.972 0.985 68,662,488 0.9774 0.68%
2012-07-12 0 2.960 2.950 2.960 2.930 3.100 34,001,326 101,307,361 2.9795 0.969 0.966 0.969 0.959 1.015 103,878,960 0.9752 -3.90%
2012-07-11 0 3.080 3.100 3.130 3.010 3.120 17,435,020 53,335,989 3.0591 1.008 1.015 1.025 0.985 1.021 53,266,503 1.0013 0.00%
2012-07-10 0 3.080 3.070 3.080 3.040 3.080 4,884,000 14,970,370 3.0652 1.008 1.005 1.008 0.995 1.008 14,921,325 1.0033 1.65%
2012-07-09 0 3.030 3.020 3.040 3.020 3.080 11,865,400 36,074,785 3.0403 0.992 0.988 0.995 0.988 1.008 36,250,510 0.9952 -1.94%
2012-07-06 0 3.090 3.070 3.090 3.070 3.160 10,716,000 33,084,685 3.0874 1.011 1.005 1.011 1.005 1.034 32,738,927 1.0106 -1.59%
2012-07-05 0 3.140 3.130 3.150 3.070 3.150 18,402,317 57,143,547 3.1052 1.028 1.025 1.031 1.005 1.031 56,221,735 1.0164 0.32%
2012-07-04 0 3.130 3.120 3.130 3.110 3.170 7,093,214 22,236,348 3.1349 1.025 1.021 1.025 1.018 1.038 21,670,793 1.0261 0.00%
2012-07-03 0 3.130 3.120 3.130 3.100 3.170 10,256,000 32,206,542 3.1403 1.025 1.021 1.025 1.015 1.038 31,333,561 1.0279 0.64%
2012-06-29 0 3.110 3.090 3.100 3.040 3.120 8,966,657 27,727,673 3.0923 1.018 1.011 1.015 0.995 1.021 27,394,432 1.0122 2.64%
2012-06-28 0 3.030 3.020 3.030 3.020 3.110 6,492,000 19,765,480 3.0446 0.992 0.988 0.992 0.988 1.018 19,833,997 0.9965 -1.94%
2012-06-27 0 3.090 3.090 3.100 3.050 3.140 5,342,000 16,558,590 3.0997 1.011 1.011 1.015 0.998 1.028 16,320,581 1.0146 0.65%
2012-06-26 0 3.070 3.050 3.060 3.020 3.080 5,731,870 17,461,829 3.0464 1.005 0.998 1.002 0.988 1.008 17,511,690 0.9972 1.66%
2012-06-25 0 3.020 3.020 3.030 3.010 3.150 10,632,284 32,423,127 3.0495 0.988 0.988 0.992 0.985 1.031 32,483,163 0.9982 -2.58%
2012-06-22 0 3.100 3.110 3.120 3.100 3.160 5,786,310 18,038,825 3.1175 1.015 1.018 1.021 1.015 1.034 17,678,012 1.0204 -1.90%
2012-06-21 0 3.160 3.150 3.160 3.130 3.210 5,891,327 18,653,346 3.1662 1.034 1.031 1.034 1.025 1.051 17,998,855 1.0364 -1.86%
2012-06-20 0 3.220 3.210 3.220 3.190 3.280 9,177,771 29,534,482 3.2180 1.054 1.051 1.054 1.044 1.074 28,039,415 1.0533 -0.92%
2012-06-19 0 3.250 3.250 3.260 3.250 3.350 8,606,033 28,274,738 3.2855 1.064 1.064 1.067 1.064 1.097 26,292,673 1.0754 -1.22%
2012-06-18 0 3.290 3.280 3.290 3.280 3.420 9,289,002 31,032,411 3.3408 1.077 1.074 1.077 1.074 1.119 28,379,242 1.0935 -1.50%
2012-06-15 0 3.340 3.310 3.320 3.180 3.350 39,362,183 129,703,573 3.2951 1.093 1.083 1.087 1.041 1.097 120,257,152 1.0786 4.70%
2012-06-14 0 3.190 3.180 3.190 3.170 3.240 4,963,147 15,876,005 3.1988 1.044 1.041 1.044 1.038 1.061 15,163,131 1.0470 -0.93%
2012-06-13 0 3.220 3.210 3.230 3.120 3.220 8,060,618 25,610,295 3.1772 1.054 1.051 1.057 1.021 1.054 24,626,352 1.0400 1.26%
2012-06-12 0 3.180 3.180 3.190 3.090 3.220 16,018,320 50,584,564 3.1579 1.041 1.041 1.044 1.011 1.054 48,938,280 1.0336 1.27%
2012-06-11 0 3.140 3.140 3.150 3.080 3.160 10,827,188 33,870,459 3.1283 1.028 1.028 1.031 1.008 1.034 33,078,623 1.0239 1.95%
2012-06-08 0 3.080 3.070 3.080 3.020 3.260 32,049,000 98,666,285 3.0786 1.008 1.005 1.008 0.988 1.067 97,914,322 1.0077 -4.64%
2012-06-07 0 3.230 3.210 3.230 3.210 3.410 15,263,001 50,848,298 3.3315 1.057 1.051 1.057 1.051 1.116 46,630,672 1.0904 -2.42%
2012-06-06 0 3.310 3.300 3.310 3.250 3.310 14,856,000 48,744,293 3.2811 1.083 1.080 1.083 1.064 1.083 45,387,225 1.0740 3.44%
2012-06-05 0 3.200 3.190 3.200 3.190 3.300 9,229,194 29,974,120 3.2478 1.047 1.044 1.047 1.044 1.080 28,196,520 1.0630 -0.62%
2012-06-04 0 3.220 3.200 3.230 3.160 3.250 16,013,547 51,027,840 3.1865 1.054 1.047 1.057 1.034 1.064 48,923,698 1.0430 -3.59%
2012-06-01 0 3.340 3.330 3.340 3.230 3.350 13,382,686 44,440,872 3.3208 1.093 1.090 1.093 1.057 1.097 40,886,038 1.0869 0.91%
2012-05-31 0 3.310 3.300 3.320 3.160 3.330 14,325,501 46,411,166 3.2398 1.083 1.080 1.087 1.034 1.090 43,766,474 1.0604 2.16%
2012-05-30 0 3.240 3.210 3.250 3.170 3.260 11,689,800 37,482,280 3.2064 1.061 1.051 1.064 1.038 1.067 35,714,027 1.0495 -0.61%
2012-05-29 0 3.260 3.260 3.270 3.140 3.280 10,986,002 35,364,436 3.2190 1.067 1.067 1.070 1.028 1.074 33,563,822 1.0536 2.84%
2012-05-28 0 3.170 3.160 3.170 3.080 3.190 9,307,010 29,278,533 3.1459 1.038 1.034 1.038 1.008 1.044 28,434,259 1.0297 -0.31%
2012-05-25 0 3.180 3.180 3.190 3.160 3.260 14,296,000 45,619,455 3.1911 1.041 1.041 1.044 1.034 1.067 43,676,344 1.0445 0.00%
2012-05-24 0 3.180 3.180 3.200 3.130 3.230 16,215,214 51,591,888 3.1817 1.041 1.041 1.047 1.025 1.057 49,539,820 1.0414 1.27%
2012-05-23 0 3.140 3.120 3.140 3.100 3.210 23,830,357 74,824,896 3.1399 1.028 1.021 1.028 1.015 1.051 72,805,181 1.0277 -0.95%
2012-05-22 0 3.170 3.160 3.170 3.070 3.260 35,437,000 111,469,202 3.1456 1.038 1.034 1.038 1.005 1.067 108,265,151 1.0296 4.97%
2012-05-21 0 3.020 3.020 3.040 2.940 3.060 31,289,000 93,895,340 3.0009 0.988 0.988 0.995 0.962 1.002 95,592,412 0.9822 2.72%
2012-05-18 0 2.940 2.930 2.940 2.890 2.980 26,041,500 76,469,874 2.9365 0.962 0.959 0.962 0.946 0.975 79,560,542 0.9612 -1.67%
2012-05-17 0 2.990 2.990 3.000 2.950 3.110 17,074,214 51,886,875 3.0389 0.979 0.979 0.982 0.966 1.018 52,164,189 0.9947 -2.61%
2012-05-16 0 3.070 3.040 3.070 3.020 3.150 18,472,000 56,860,768 3.0782 1.005 0.995 1.005 0.988 1.031 56,434,627 1.0076 -4.06%
2012-05-15 0 3.200 3.200 3.230 3.140 3.230 12,384,063 39,365,716 3.1787 1.047 1.047 1.057 1.028 1.057 37,835,100 1.0405 -0.31%
2012-05-14 0 3.210 3.200 3.230 3.200 3.310 6,603,643 21,466,486 3.2507 1.051 1.047 1.057 1.047 1.083 20,175,083 1.0640 -1.53%
2012-05-11 0 3.260 3.250 3.270 3.200 3.270 12,675,012 41,106,558 3.2431 1.067 1.064 1.070 1.047 1.070 38,723,992 1.0615 0.31%
2012-05-10 0 3.250 3.250 3.260 3.210 3.370 36,766,000 119,690,535 3.2555 1.064 1.064 1.067 1.051 1.103 112,325,438 1.0656 -4.04%
2012-05-09 0 3.560 3.550 3.560 3.530 3.590 17,801,200 63,496,219 3.5670 1.109 1.105 1.109 1.099 1.118 57,165,260 1.1107 -1.11%
2012-05-08 0 3.600 3.590 3.600 3.580 3.620 10,009,340 36,070,091 3.6036 1.121 1.118 1.121 1.115 1.127 32,143,143 1.1222 0.56%
2012-05-07 0 3.580 3.580 3.590 3.560 3.630 25,586,000 91,856,051 3.5901 1.115 1.115 1.118 1.109 1.130 82,164,704 1.1180 -1.10%
2012-05-04 0 3.620 3.620 3.630 3.550 3.630 16,647,120 59,969,562 3.6024 1.127 1.127 1.130 1.105 1.130 53,459,145 1.1218 1.97%
2012-05-03 0 3.550 3.540 3.550 3.540 3.610 19,385,000 69,078,300 3.5635 1.105 1.102 1.105 1.102 1.124 62,251,340 1.1097 -1.39%
2012-05-02 0 3.600 3.600 3.610 3.600 3.650 35,175,033 127,490,625 3.6245 1.121 1.121 1.124 1.121 1.137 112,958,109 1.1287 0.28%
2012-04-30 0 3.590 3.560 3.590 3.540 3.620 26,265,000 94,077,510 3.5819 1.118 1.109 1.118 1.102 1.127 84,345,187 1.1154 0.00%
2012-04-27 0 3.590 3.580 3.590 3.570 3.660 14,241,200 51,260,195 3.5994 1.118 1.115 1.118 1.112 1.140 45,732,979 1.1209 -0.83%
2012-04-26 0 3.620 3.610 3.620 3.590 3.630 17,303,000 62,487,517 3.6114 1.127 1.124 1.127 1.118 1.130 55,565,383 1.1246 0.56%
2012-04-25 0 3.600 3.590 3.600 3.570 3.610 10,400,000 37,292,590 3.5858 1.121 1.118 1.121 1.112 1.124 33,397,676 1.1166 0.56%
2012-04-24 0 3.580 3.570 3.580 3.520 3.600 26,997,000 96,186,407 3.5629 1.115 1.112 1.115 1.096 1.121 86,695,870 1.1095 1.70%
2012-04-23 0 3.520 3.520 3.530 3.510 3.740 66,891,000 240,098,356 3.5894 1.096 1.096 1.099 1.093 1.165 214,808,069 1.1177 -4.35%
2012-04-20 0 3.680 3.680 3.690 3.680 3.740 27,625,576 102,396,380 3.7066 1.146 1.146 1.149 1.146 1.165 88,714,425 1.1542 -1.87%
2012-04-19 0 3.750 3.750 3.760 3.610 3.760 39,870,000 147,118,978 3.6900 1.168 1.168 1.171 1.124 1.171 128,035,127 1.1491 3.31%
2012-04-18 0 3.630 3.630 3.640 3.520 3.680 75,403,000 272,526,116 3.6143 1.130 1.130 1.133 1.096 1.146 242,142,781 1.1255 2.25%
2012-04-17 0 3.550 3.530 3.540 3.460 3.790 151,233,000 540,175,084 3.5718 1.105 1.099 1.102 1.077 1.180 485,656,794 1.1123 -6.58%
2012-04-16 0 3.800 3.800 3.810 3.780 4.100 75,416,540 293,050,737 3.8858 1.183 1.183 1.186 1.177 1.277 242,186,263 1.2100 -7.99%
2012-04-13 0 4.130 4.120 4.130 3.990 4.270 70,750,874 291,851,947 4.1251 1.286 1.283 1.286 1.242 1.330 227,203,340 1.2845 5.36%
2012-04-12 0 3.920 3.900 3.930 3.750 3.940 27,269,000 105,037,727 3.8519 1.221 1.214 1.224 1.168 1.227 87,569,347 1.1995 5.09%
2012-04-11 0 3.730 3.730 3.740 3.680 3.830 20,378,000 75,928,158 3.7260 1.162 1.162 1.165 1.146 1.193 65,440,176 1.1603 -2.61%
2012-04-10 0 3.830 3.830 3.860 3.770 3.870 9,384,000 36,000,953 3.8364 1.193 1.193 1.202 1.174 1.205 30,134,980 1.1947 -1.29%
2012-04-05 0 3.880 3.870 3.880 3.750 3.920 18,761,200 72,119,005 3.8441 1.208 1.205 1.208 1.168 1.221 60,248,122 1.1970 0.00%
2012-04-03 0 3.880 3.880 3.890 3.700 3.900 26,351,003 101,150,390 3.8386 1.208 1.208 1.211 1.152 1.214 84,621,370 1.1953 5.15%
2012-04-02 0 3.690 3.670 3.690 3.620 3.760 14,030,000 51,323,905 3.6582 1.149 1.143 1.149 1.127 1.171 45,054,749 1.1391 -0.54%
2012-03-30 0 3.710 3.710 3.740 3.650 3.770 24,256,324 89,717,058 3.6987 1.155 1.155 1.165 1.137 1.174 77,894,696 1.1518 -0.27%
2012-03-29 0 3.720 3.710 3.730 3.690 3.810 17,099,263 63,674,241 3.7238 1.158 1.155 1.162 1.149 1.186 54,911,119 1.1596 -2.11%
2012-03-28 0 3.800 3.790 3.800 3.750 3.830 18,296,000 69,562,038 3.8020 1.183 1.180 1.183 1.168 1.193 58,754,218 1.1839 0.53%
2012-03-27 0 3.780 3.780 3.810 3.750 4.020 41,842,457 160,893,840 3.8452 1.177 1.177 1.186 1.168 1.252 134,369,308 1.1974 -3.32%
2012-03-26 0 3.910 3.900 3.910 3.860 4.150 28,176,000 111,200,124 3.9466 1.218 1.214 1.218 1.202 1.292 90,482,010 1.2290 -4.87%
2012-03-23 0 4.110 4.090 4.100 4.080 4.130 9,081,000 37,293,530 4.1068 1.280 1.274 1.277 1.271 1.286 29,161,951 1.2788 -0.72%
2012-03-22 0 4.140 4.110 4.140 4.090 4.150 18,088,316 74,634,234 4.1261 1.289 1.280 1.289 1.274 1.292 58,087,280 1.2849 1.22%
2012-03-21 0 4.090 4.100 4.110 4.060 4.220 25,613,500 106,077,678 4.1415 1.274 1.277 1.280 1.264 1.314 82,253,016 1.2897 -3.08%
2012-03-20 0 4.220 4.210 4.230 4.030 4.230 69,291,111 288,792,665 4.1678 1.314 1.311 1.317 1.255 1.317 222,515,581 1.2979 2.93%
2012-03-19 0 4.100 4.100 4.110 4.050 4.250 21,515,000 88,825,536 4.1285 1.277 1.277 1.280 1.261 1.323 69,091,441 1.2856 -2.38%
2012-03-16 0 4.200 4.200 4.210 4.200 4.330 20,540,000 86,964,721 4.2339 1.308 1.308 1.311 1.308 1.348 65,960,409 1.3184 -1.64%
2012-03-15 0 4.270 4.260 4.270 4.260 4.440 6,829,000 29,656,899 4.3428 1.330 1.327 1.330 1.327 1.383 21,930,070 1.3523 -2.95%
2012-03-14 0 4.400 4.370 4.420 4.350 4.560 19,386,000 86,619,082 4.4681 1.370 1.361 1.376 1.355 1.420 62,254,552 1.3914 -0.68%
2012-03-13 0 4.430 4.420 4.430 4.270 4.440 18,705,000 81,884,328 4.3777 1.379 1.376 1.379 1.330 1.383 60,067,646 1.3632 4.73%
2012-03-12 0 4.230 4.230 4.240 4.220 4.370 9,347,556 39,830,241 4.2610 1.317 1.317 1.320 1.314 1.361 30,017,946 1.3269 -2.53%
2012-03-09 0 4.340 4.330 4.340 4.310 4.440 18,288,516 79,517,111 4.3479 1.351 1.348 1.351 1.342 1.383 58,730,185 1.3539 -1.59%
2012-03-08 0 4.410 4.400 4.410 4.250 4.420 11,642,664 50,424,843 4.3310 1.373 1.370 1.373 1.323 1.376 37,388,261 1.3487 3.76%
2012-03-07 0 4.250 4.230 4.250 4.200 4.310 9,872,467 41,989,164 4.2532 1.323 1.317 1.323 1.308 1.342 31,703,601 1.3244 -0.93%
2012-03-06 0 4.290 4.280 4.300 4.280 4.470 17,828,000 76,803,130 4.3080 1.336 1.333 1.339 1.333 1.392 57,251,323 1.3415 -4.24%
2012-03-05 0 4.480 4.470 4.480 4.470 4.620 15,893,000 71,727,256 4.5131 1.395 1.392 1.395 1.392 1.439 51,037,429 1.4054 -3.24%
2012-03-02 0 4.630 4.630 4.640 4.600 4.740 12,845,666 59,667,701 4.6450 1.442 1.442 1.445 1.432 1.476 41,251,479 1.4464 -1.28%
2012-03-01 0 4.690 4.680 4.690 4.630 4.750 6,541,000 30,623,200 4.6817 1.460 1.457 1.460 1.442 1.479 21,005,211 1.4579 -2.09%
2012-02-29 0 4.790 4.770 4.780 4.690 4.800 23,962,000 114,144,735 4.7636 1.492 1.485 1.488 1.460 1.495 76,949,529 1.4834 1.27%
2012-02-28 0 4.730 4.710 4.720 4.530 4.750 15,489,434 72,219,355 4.6625 1.473 1.467 1.470 1.411 1.479 49,741,451 1.4519 3.05%
2012-02-27 0 4.590 4.600 4.610 4.570 4.750 6,268,000 29,077,509 4.6390 1.429 1.432 1.436 1.423 1.479 20,128,522 1.4446 -3.77%
2012-02-24 0 4.770 4.760 4.770 4.650 4.780 14,656,000 69,200,740 4.7217 1.485 1.482 1.485 1.448 1.488 47,065,032 1.4703 0.63%
2012-02-23 0 4.740 4.720 4.730 4.650 4.750 9,700,000 45,782,570 4.7199 1.476 1.470 1.473 1.448 1.479 31,149,755 1.4698 0.00%
2012-02-22 0 4.740 4.720 4.740 4.620 4.740 16,153,000 75,843,394 4.6953 1.476 1.470 1.476 1.439 1.476 51,872,370 1.4621 1.50%
2012-02-21 0 4.670 4.660 4.670 4.550 4.700 13,198,000 61,113,800 4.6305 1.454 1.451 1.454 1.417 1.464 42,382,935 1.4419 -0.43%
2012-02-20 0 4.690 4.670 4.690 4.600 4.750 35,434,000 166,081,750 4.6871 1.460 1.454 1.460 1.432 1.479 113,789,734 1.4595 3.76%
2012-02-17 0 4.520 4.510 4.520 4.390 4.570 13,074,000 58,469,118 4.4722 1.408 1.404 1.408 1.367 1.423 41,984,732 1.3926 1.12%
2012-02-16 0 4.470 4.460 4.470 4.330 4.500 17,534,500 78,018,453 4.4494 1.392 1.389 1.392 1.348 1.401 56,308,802 1.3855 1.36%
2012-02-15 0 4.410 4.410 4.420 4.200 4.430 23,464,214 102,300,884 4.3599 1.373 1.373 1.376 1.308 1.379 75,350,981 1.3577 4.01%
2012-02-14 0 4.240 4.230 4.240 4.180 4.280 13,336,009 56,505,014 4.2370 1.320 1.317 1.320 1.302 1.333 42,826,125 1.3194 0.95%
2012-02-13 0 4.200 4.190 4.200 4.110 4.270 34,024,004 142,510,522 4.1885 1.308 1.305 1.308 1.280 1.330 109,261,793 1.3043 -1.41%
2012-02-10 0 4.260 4.250 4.260 4.220 4.550 37,422,000 160,928,931 4.3004 1.327 1.323 1.327 1.314 1.417 120,173,828 1.3391 -6.37%
2012-02-09 0 4.550 4.540 4.550 4.480 4.650 20,567,002 93,726,834 4.5571 1.417 1.414 1.417 1.395 1.448 66,047,121 1.4191 0.00%
2012-02-08 0 4.550 4.540 4.550 4.490 4.570 11,444,000 51,972,988 4.5415 1.417 1.414 1.417 1.398 1.423 36,750,288 1.4142 0.89%
2012-02-07 0 4.510 4.490 4.500 4.460 4.560 5,254,025 23,668,990 4.5049 1.404 1.398 1.401 1.389 1.420 16,872,329 1.4028 0.45%
2012-02-06 0 4.490 4.480 4.500 4.450 4.670 14,001,672 63,878,263 4.5622 1.398 1.395 1.401 1.386 1.454 44,963,779 1.4207 -2.18%
2012-02-03 0 4.590 4.580 4.590 4.550 4.630 18,472,550 84,949,356 4.5987 1.429 1.426 1.429 1.417 1.442 59,321,176 1.4320 -0.43%
2012-02-02 0 4.610 4.590 4.610 4.440 4.660 32,377,000 147,869,160 4.5671 1.436 1.429 1.436 1.383 1.451 103,972,744 1.4222 5.25%
2012-02-01 0 4.380 4.370 4.380 4.350 4.540 14,241,000 63,035,081 4.4263 1.364 1.361 1.364 1.355 1.414 45,732,336 1.3783 -0.23%
2012-01-31 0 4.390 4.380 4.390 4.310 4.480 19,238,000 84,520,588 4.3934 1.367 1.364 1.367 1.342 1.395 61,779,277 1.3681 0.46%
2012-01-30 0 4.370 4.360 4.380 4.340 4.510 12,078,000 53,037,771 4.3913 1.361 1.358 1.364 1.351 1.404 38,786,262 1.3674 -3.32%
2012-01-27 0 4.520 4.520 4.530 4.460 4.590 16,158,000 73,282,205 4.5354 1.408 1.408 1.411 1.389 1.429 51,888,427 1.4123 -0.44%
2012-01-26 0 4.540 4.520 4.530 4.510 4.720 18,084,860 82,359,566 4.5541 1.414 1.408 1.411 1.404 1.470 58,076,181 1.4181 -1.94%
2012-01-20 0 4.630 4.610 4.630 4.600 4.840 11,344,000 52,652,093 4.6414 1.442 1.436 1.442 1.432 1.507 36,429,157 1.4453 -2.11%
2012-01-19 0 4.730 4.720 4.740 4.690 4.840 36,076,800 172,791,066 4.7895 1.473 1.470 1.476 1.460 1.507 115,853,967 1.4915 1.07%
2012-01-18 0 4.680 4.670 4.700 4.560 4.700 29,268,000 135,988,023 4.6463 1.457 1.454 1.464 1.420 1.464 93,988,766 1.4469 0.43%
2012-01-17 0 4.660 4.660 4.690 4.610 4.720 22,148,997 103,600,512 4.6774 1.451 1.451 1.460 1.436 1.470 71,127,405 1.4565 0.43%
2012-01-16 0 4.640 4.620 4.630 4.460 4.670 21,659,000 98,661,690 4.5552 1.445 1.439 1.442 1.389 1.454 69,553,871 1.4185 1.75%
2012-01-13 0 4.560 4.550 4.560 4.390 4.570 21,461,000 96,387,206 4.4913 1.420 1.417 1.420 1.367 1.423 68,918,030 1.3986 3.17%
2012-01-12 0 4.420 4.420 4.440 4.290 4.470 23,476,000 103,147,423 4.3937 1.376 1.376 1.383 1.336 1.392 75,388,830 1.3682 2.55%
2012-01-11 0 4.310 4.290 4.310 4.110 4.360 22,059,750 92,946,087 4.2134 1.342 1.336 1.342 1.280 1.358 70,840,805 1.3120 4.87%
2012-01-10 0 4.110 4.100 4.110 4.060 4.160 11,862,689 48,466,345 4.0856 1.280 1.277 1.280 1.264 1.295 38,094,831 1.2723 0.74%
2012-01-09 0 4.080 4.090 4.100 3.860 4.100 8,564,821 33,874,799 3.9551 1.271 1.274 1.277 1.202 1.277 27,504,338 1.2316 1.24%
2012-01-06 0 4.030 4.030 4.040 4.010 4.110 3,773,000 15,204,635 4.0299 1.255 1.255 1.258 1.249 1.280 12,116,291 1.2549 -1.95%
2012-01-05 0 4.110 4.100 4.110 4.040 4.130 5,113,592 20,934,503 4.0939 1.280 1.277 1.280 1.258 1.286 16,421,354 1.2748 0.00%
2012-01-04 0 4.110 4.090 4.100 4.080 4.150 6,808,592 27,993,073 4.1114 1.280 1.274 1.277 1.271 1.292 21,864,533 1.2803 0.24%
2012-01-03 0 4.100 4.090 4.110 4.020 4.120 7,456,961 30,507,947 4.0912 1.277 1.274 1.280 1.252 1.283 23,946,650 1.2740 1.99%
2011-12-30 0 4.020 4.010 4.030 3.970 4.050 3,994,976 15,993,813 4.0035 1.252 1.249 1.255 1.236 1.261 12,829,126 1.2467 0.50%
2011-12-29 0 4.000 3.980 4.020 3.950 4.050 4,212,030 16,847,369 3.9998 1.246 1.239 1.252 1.230 1.261 13,526,155 1.2455 -1.23%
2011-12-28 0 4.050 4.030 4.070 3.970 4.080 2,042,000 8,195,760 4.0136 1.261 1.255 1.267 1.236 1.271 6,557,505 1.2498 -0.98%
2011-12-23 0 4.090 4.070 4.090 4.020 4.100 3,357,000 13,636,360 4.0621 1.274 1.267 1.274 1.252 1.277 10,780,384 1.2649 0.99%
2011-12-22 0 4.050 4.040 4.050 3.930 4.090 6,326,391 25,520,147 4.0339 1.261 1.258 1.261 1.224 1.274 20,316,034 1.2562 1.76%
2011-12-21 0 3.980 3.960 3.980 3.900 4.000 9,341,755 36,892,899 3.9492 1.239 1.233 1.239 1.214 1.246 29,999,318 1.2298 3.38%
2011-12-20 0 3.850 3.840 3.860 3.850 4.060 11,940,500 46,874,930 3.9257 1.199 1.196 1.202 1.199 1.264 38,344,706 1.2225 -3.02%
2011-12-19 0 3.970 3.970 3.980 3.970 4.160 15,856,000 64,544,810 4.0707 1.236 1.236 1.239 1.236 1.295 50,918,610 1.2676 -4.57%
2011-12-16 0 4.160 4.160 4.170 3.860 4.170 16,459,514 66,825,776 4.0600 1.295 1.295 1.299 1.202 1.299 52,856,683 1.2643 5.85%
2011-12-15 0 3.930 3.890 3.930 3.760 3.960 12,657,439 49,215,833 3.8883 1.224 1.211 1.224 1.171 1.233 40,647,023 1.2108 1.03%
2011-12-14 0 3.890 3.850 3.890 3.750 3.930 9,022,000 34,874,397 3.8655 1.211 1.199 1.211 1.168 1.224 28,972,484 1.2037 1.57%
2011-12-13 0 3.830 3.830 3.840 3.760 3.860 8,372,634 31,836,100 3.8024 1.193 1.193 1.196 1.171 1.202 26,887,165 1.1841 -1.03%
2011-12-12 0 3.870 3.860 3.870 3.860 4.090 6,060,000 24,048,450 3.9684 1.205 1.202 1.205 1.202 1.274 19,460,569 1.2358 -2.76%
2011-12-09 0 3.980 3.980 3.990 3.960 4.120 7,864,719 31,657,270 4.0252 1.239 1.239 1.242 1.233 1.283 25,256,090 1.2535 -3.86%
2011-12-08 0 4.140 4.130 4.140 4.040 4.150 10,867,730 44,569,750 4.1011 1.289 1.286 1.289 1.258 1.292 34,899,704 1.2771 0.98%
2011-12-07 0 4.100 4.080 4.100 3.990 4.130 13,601,031 55,679,391 4.0938 1.277 1.271 1.277 1.242 1.286 43,677,194 1.2748 2.24%
2011-12-06 0 4.010 3.990 4.000 3.890 4.070 18,431,188 73,322,349 3.9782 1.249 1.242 1.246 1.211 1.267 59,188,350 1.2388 -0.99%
2011-12-05 0 4.050 4.050 4.060 3.870 4.070 17,106,000 68,542,750 4.0069 1.261 1.261 1.264 1.205 1.267 54,932,754 1.2478 2.53%
2011-12-02 0 3.950 3.950 3.960 3.770 3.970 20,494,000 79,440,003 3.8763 1.230 1.230 1.233 1.174 1.236 65,812,689 1.2071 1.54%
2011-12-01 0 3.890 3.870 3.890 3.720 3.950 35,236,072 135,693,935 3.8510 1.211 1.205 1.211 1.158 1.230 113,154,125 1.1992 14.41%
2011-11-30 0 3.400 3.390 3.400 3.370 3.560 9,839,000 33,975,237 3.4531 1.059 1.056 1.059 1.049 1.109 31,596,128 1.0753 -0.58%
2011-11-29 0 3.420 3.420 3.430 3.370 3.510 8,128,000 27,992,300 3.4439 1.065 1.065 1.068 1.049 1.093 26,101,568 1.0724 -1.44%
2011-11-28 0 3.470 3.450 3.470 3.280 3.490 11,214,000 38,113,050 3.3987 1.081 1.074 1.081 1.021 1.087 36,011,686 1.0584 7.10%
2011-11-25 0 3.240 3.240 3.250 3.230 3.330 5,732,000 18,716,770 3.2653 1.009 1.009 1.012 1.006 1.037 18,407,257 1.0168 -3.57%
2011-11-24 0 3.360 3.350 3.360 3.170 3.390 16,287,000 54,112,404 3.3224 1.046 1.043 1.046 0.987 1.056 52,302,687 1.0346 4.02%
2011-11-23 0 3.230 3.220 3.230 3.180 3.340 15,672,000 50,649,394 3.2318 1.006 1.003 1.006 0.990 1.040 50,327,728 1.0064 -3.58%
2011-11-22 0 3.350 3.340 3.350 3.320 3.520 22,762,881 76,983,026 3.3820 1.043 1.040 1.043 1.034 1.096 73,098,780 1.0531 -4.01%
2011-11-21 0 3.490 3.470 3.480 3.410 3.640 23,415,000 81,521,210 3.4816 1.087 1.081 1.084 1.062 1.133 75,192,940 1.0842 -5.93%
2011-11-18 0 3.710 3.720 3.730 3.650 3.860 21,766,000 81,447,276 3.7419 1.155 1.158 1.162 1.137 1.202 69,897,481 1.1652 -3.89%
2011-11-17 0 3.860 3.860 3.890 3.730 3.920 11,385,000 44,130,170 3.8762 1.202 1.202 1.211 1.162 1.221 36,560,821 1.2070 0.78%
2011-11-16 0 3.830 3.820 3.850 3.730 3.950 13,053,630 49,841,251 3.8182 1.193 1.190 1.199 1.162 1.230 41,919,317 1.1890 -2.54%
2011-11-15 0 3.930 3.940 3.950 3.770 3.950 10,509,000 40,962,875 3.8979 1.224 1.227 1.230 1.174 1.230 33,747,709 1.2138 2.08%
2011-11-14 0 3.850 3.850 3.870 3.820 3.930 18,382,000 71,320,154 3.8799 1.199 1.199 1.205 1.190 1.224 59,030,391 1.2082 3.77%
2011-11-11 0 3.710 3.700 3.720 3.560 3.780 18,918,246 69,692,623 3.6839 1.155 1.152 1.158 1.109 1.177 60,752,446 1.1472 5.70%
2011-11-10 0 3.510 3.510 3.540 3.470 3.680 32,933,100 118,289,507 3.5918 1.093 1.093 1.102 1.081 1.146 105,758,556 1.1185 -10.00%
2011-11-09 0 3.900 3.900 3.910 3.840 3.940 12,742,100 49,731,844 3.9030 1.214 1.214 1.218 1.196 1.227 40,918,896 1.2154 1.56%
2011-11-08 0 3.840 3.820 3.840 3.730 3.880 17,268,100 65,608,009 3.7994 1.196 1.190 1.196 1.162 1.208 55,453,308 1.1831 2.95%
2011-11-07 0 3.730 3.700 3.710 3.690 3.950 14,459,113 54,761,425 3.7873 1.162 1.152 1.155 1.149 1.230 46,432,766 1.1794 -4.36%
2011-11-04 0 3.900 3.890 3.900 3.740 3.920 30,287,313 116,663,322 3.8519 1.214 1.211 1.214 1.165 1.221 97,262,101 1.1995 6.85%
2011-11-03 0 3.650 3.650 3.660 3.420 3.790 35,385,000 129,789,606 3.6679 1.137 1.137 1.140 1.065 1.180 113,632,380 1.1422 3.11%
2011-11-02 0 3.540 3.510 3.530 3.120 3.560 22,988,503 76,995,334 3.3493 1.102 1.093 1.099 0.972 1.109 73,823,323 1.0430 7.93%
2011-11-01 0 3.280 3.280 3.290 3.210 3.430 29,883,000 99,459,639 3.3283 1.021 1.021 1.025 1.000 1.068 95,963,725 1.0364 -6.29%
2011-10-31 0 3.500 3.480 3.500 3.380 3.690 34,287,108 119,526,896 3.4861 1.090 1.084 1.090 1.053 1.149 110,106,703 1.0856 -3.85%
2011-10-28 0 3.640 3.630 3.640 3.550 3.690 46,457,710 169,086,306 3.6396 1.133 1.130 1.133 1.105 1.149 149,190,339 1.1334 4.90%
2011-10-27 0 3.470 3.460 3.480 3.160 3.500 61,486,402 207,245,252 3.3706 1.081 1.077 1.084 0.984 1.090 197,452,202 1.0496 11.94%
2011-10-26 0 3.100 3.090 3.110 2.910 3.130 35,571,400 108,441,826 3.0486 0.965 0.962 0.968 0.906 0.975 114,230,969 0.9493 5.80%
2011-10-25 0 2.930 2.920 2.930 2.880 3.000 17,249,422 50,889,586 2.9502 0.912 0.909 0.912 0.897 0.934 55,393,327 0.9187 1.74%
2011-10-24 0 2.880 2.870 2.880 2.710 2.920 14,871,935 42,174,709 2.8359 0.897 0.894 0.897 0.844 0.909 47,758,467 0.8831 8.27%
2011-10-21 0 2.660 2.660 2.670 2.580 2.690 7,271,000 19,178,060 2.6376 0.828 0.828 0.831 0.803 0.838 23,349,471 0.8213 2.70%
2011-10-20 0 2.590 2.590 2.600 2.540 2.640 9,650,713 24,792,618 2.5690 0.807 0.807 0.810 0.791 0.822 30,991,479 0.8000 -2.26%
2011-10-19 0 2.650 2.640 2.650 2.630 2.820 17,974,000 48,626,936 2.7054 0.825 0.822 0.825 0.819 0.878 57,720,175 0.8425 -3.64%
2011-10-18 0 2.750 2.720 2.750 2.700 2.900 17,502,000 48,836,020 2.7903 0.856 0.847 0.856 0.841 0.903 56,204,434 0.8689 -8.64%
2011-10-17 0 3.010 2.980 3.010 2.900 3.060 10,142,000 30,190,630 2.9768 0.937 0.928 0.937 0.903 0.953 32,569,156 0.9270 1.01%
2011-10-14 0 2.980 2.970 2.990 2.860 3.070 27,821,000 82,221,343 2.9554 0.928 0.925 0.931 0.891 0.956 89,341,993 0.9203 2.05%
2011-10-13 0 2.920 2.910 2.920 2.830 3.070 28,510,000 83,279,982 2.9211 0.909 0.906 0.909 0.881 0.956 91,554,589 0.9096 5.80%
2011-10-12 0 2.760 2.760 2.770 2.530 2.780 29,528,038 79,607,548 2.6960 0.859 0.859 0.863 0.788 0.866 94,823,830 0.8395 6.98%
2011-10-11 0 2.580 2.580 2.600 2.510 2.660 38,837,000 100,009,053 2.5751 0.803 0.803 0.810 0.782 0.828 124,717,839 0.8019 7.95%
2011-10-10 0 2.390 2.370 2.380 2.330 2.480 8,872,421 21,078,391 2.3757 0.744 0.738 0.741 0.726 0.772 28,492,138 0.7398 -1.65%
2011-10-07 0 2.430 2.410 2.450 2.320 2.480 41,373,000 97,728,998 2.3621 0.757 0.750 0.763 0.722 0.772 132,861,734 0.7356 6.58%
2011-10-06 0 2.280 2.280 2.290 2.240 2.350 13,098,813 30,084,430 2.2967 0.710 0.710 0.713 0.698 0.732 42,064,414 0.7152 4.11%
2011-10-04 0 2.190 2.150 2.190 2.150 2.290 9,792,967 21,506,495 2.1961 0.682 0.670 0.682 0.670 0.713 31,448,301 0.6839 -2.23%
2011-10-03 0 2.240 2.230 2.250 2.220 2.390 21,418,775 48,504,008 2.2646 0.698 0.694 0.701 0.691 0.744 68,782,432 0.7052 -7.44%
2011-09-30 0 2.420 2.410 2.420 2.380 2.490 20,646,000 49,928,071 2.4183 0.754 0.750 0.754 0.741 0.775 66,300,809 0.7531 -2.81%
2011-09-28 0 2.490 2.470 2.490 2.470 2.620 23,734,000 60,148,672 2.5343 0.775 0.769 0.775 0.769 0.816 76,217,349 0.7892 -5.32%
2011-09-27 0 2.630 2.630 2.650 2.500 2.660 23,350,706 60,940,578 2.6098 0.819 0.819 0.825 0.778 0.828 74,986,471 0.8127 8.23%
2011-09-26 0 2.430 2.420 2.430 2.410 2.670 28,812,000 72,546,385 2.5179 0.757 0.754 0.757 0.750 0.831 92,524,406 0.7841 -4.33%
2011-09-23 0 2.540 2.530 2.550 2.470 2.650 24,081,000 61,079,944 2.5364 0.791 0.788 0.794 0.769 0.825 77,331,675 0.7898 -5.58%
2011-09-22 0 2.690 2.690 2.700 2.690 2.850 14,338,179 39,336,666 2.7435 0.838 0.838 0.841 0.838 0.887 46,044,409 0.8543 -8.50%
2011-09-21 0 2.940 2.930 2.940 2.860 2.980 11,275,000 32,951,263 2.9225 0.916 0.912 0.916 0.891 0.928 36,207,576 0.9101 -1.01%
2011-09-20 0 2.970 2.970 2.980 2.890 3.010 3,798,000 11,182,620 2.9443 0.925 0.925 0.928 0.900 0.937 12,196,574 0.9169 0.34%
2011-09-19 0 2.960 2.950 2.970 2.940 3.100 5,210,435 15,657,284 3.0050 0.922 0.919 0.925 0.916 0.965 16,732,348 0.9357 -4.21%
2011-09-16 0 3.090 3.080 3.110 3.000 3.160 15,026,256 46,428,548 3.0898 0.962 0.959 0.968 0.934 0.984 48,254,041 0.9622 5.10%
2011-09-15 0 2.940 2.920 2.950 2.870 3.020 12,517,302 36,976,478 2.9540 0.916 0.909 0.919 0.894 0.940 40,196,999 0.9199 0.68%
2011-09-14 0 2.920 2.910 2.920 2.830 3.210 40,055,063 117,468,905 2.9327 0.909 0.906 0.909 0.881 1.000 128,629,423 0.9132 -7.30%
2011-09-12 0 3.150 3.150 3.160 3.100 3.380 15,888,300 50,879,256 3.2023 0.981 0.981 0.984 0.965 1.053 51,022,335 0.9972 -8.16%
2011-09-09 0 3.430 3.430 3.440 3.420 3.530 9,575,000 33,191,136 3.4664 1.068 1.068 1.071 1.065 1.099 30,748,341 1.0794 -1.44%
2011-09-08 0 3.480 3.490 3.510 3.450 3.650 15,604,480 54,712,211 3.5062 1.084 1.087 1.093 1.074 1.137 50,110,900 1.0918 -4.13%
2011-09-07 0 3.630 3.630 3.640 3.560 3.650 3,219,418 11,620,184 3.6094 1.130 1.130 1.133 1.109 1.137 10,338,565 1.1240 1.97%
2011-09-06 0 3.560 3.530 3.550 3.400 3.620 11,745,102 41,160,342 3.5045 1.109 1.099 1.105 1.059 1.127 37,717,222 1.0913 -2.20%
2011-09-05 0 3.640 3.650 3.660 3.630 3.740 5,716,000 20,976,205 3.6697 1.133 1.137 1.140 1.130 1.165 18,355,876 1.1428 -4.46%
2011-09-02 0 3.810 3.800 3.820 3.750 3.900 9,671,800 36,793,952 3.8043 1.186 1.183 1.190 1.168 1.214 31,059,196 1.1846 -1.04%
2011-09-01 0 3.850 3.870 3.880 3.730 3.910 40,199,085 153,766,430 3.8251 1.199 1.205 1.208 1.162 1.218 129,091,923 1.1911 2.67%
2011-08-31 0 3.750 3.750 3.760 3.690 3.770 13,801,625 51,530,169 3.7336 1.168 1.168 1.171 1.149 1.174 44,321,365 1.1626 0.54%
2011-08-30 0 3.730 3.730 3.740 3.710 3.830 12,594,000 47,539,071 3.7747 1.162 1.162 1.165 1.155 1.193 40,443,301 1.1754 1.36%
2011-08-29 0 3.680 3.670 3.690 3.670 3.730 2,750,000 10,151,150 3.6913 1.146 1.143 1.149 1.143 1.162 8,831,116 1.1495 -0.54%
2011-08-26 0 3.700 3.690 3.700 3.660 3.820 6,093,000 22,676,730 3.7218 1.152 1.149 1.152 1.140 1.190 19,566,542 1.1590 -2.12%
2011-08-25 0 3.780 3.780 3.800 3.660 3.820 9,615,000 35,982,680 3.7423 1.177 1.177 1.183 1.140 1.190 30,876,793 1.1654 4.13%
2011-08-24 0 3.630 3.630 3.640 3.590 3.790 10,886,723 40,226,015 3.6950 1.130 1.130 1.133 1.118 1.180 34,960,696 1.1506 -1.36%
2011-08-23 0 3.680 3.680 3.700 3.520 3.710 9,889,887 35,887,822 3.6287 1.146 1.146 1.152 1.096 1.155 31,759,542 1.1300 0.00%
2011-08-22 0 3.680 3.670 3.680 3.520 3.800 8,878,000 32,522,630 3.6633 1.146 1.143 1.146 1.096 1.183 28,510,054 1.1407 -2.39%
2011-08-19 0 3.770 3.750 3.770 3.660 3.820 15,345,000 57,117,460 3.7222 1.174 1.168 1.174 1.140 1.190 49,277,628 1.1591 -4.07%
2011-08-18 0 3.930 3.930 3.950 3.880 4.090 8,624,000 34,088,895 3.9528 1.224 1.224 1.230 1.208 1.274 27,694,380 1.2309 -3.44%
2011-08-17 0 4.070 4.060 4.070 4.040 4.160 20,293,237 83,286,798 4.1042 1.267 1.264 1.267 1.258 1.295 65,167,975 1.2780 -1.21%
2011-08-16 0 4.120 4.110 4.120 3.940 4.210 37,027,000 152,912,085 4.1297 1.283 1.280 1.283 1.227 1.311 118,905,359 1.2860 6.19%
2011-08-15 0 3.880 3.880 3.910 3.700 3.910 29,614,958 112,321,617 3.7927 1.208 1.208 1.218 1.152 1.218 95,102,957 1.1811 7.48%
2011-08-12 0 3.610 3.570 3.620 3.550 3.720 23,176,000 84,796,195 3.6588 1.124 1.112 1.127 1.105 1.158 74,425,435 1.1393 0.56%
2011-08-11 0 3.590 3.590 3.600 3.500 3.660 25,906,813 92,710,218 3.5786 1.118 1.118 1.121 1.090 1.140 83,194,936 1.1144 -2.97%
2011-08-10 0 3.700 3.690 3.710 3.650 4.020 18,006,000 68,141,055 3.7844 1.152 1.149 1.155 1.137 1.252 57,822,937 1.1784 -4.15%
2011-08-09 0 3.860 3.860 3.870 3.700 3.990 17,452,000 67,548,324 3.8705 1.202 1.202 1.205 1.152 1.242 56,043,869 1.2053 -5.85%
2011-08-08 0 4.100 4.090 4.100 4.020 4.200 17,953,769 73,135,120 4.0735 1.277 1.274 1.277 1.252 1.308 57,655,207 1.2685 -3.76%
2011-08-05 0 4.260 4.250 4.260 4.040 4.270 14,505,000 60,401,678 4.1642 1.327 1.323 1.327 1.258 1.330 46,580,123 1.2967 -3.18%
2011-08-04 0 4.400 4.400 4.410 4.340 4.560 18,858,000 82,976,816 4.4001 1.370 1.370 1.373 1.351 1.420 60,558,977 1.3702 -2.65%
2011-08-03 0 4.520 4.500 4.520 4.430 4.540 16,557,000 74,359,150 4.4911 1.408 1.401 1.408 1.379 1.414 53,169,742 1.3985 -2.16%
2011-08-02 0 4.620 4.600 4.610 4.560 4.690 3,416,000 15,742,450 4.6084 1.439 1.432 1.436 1.420 1.460 10,969,852 1.4351 -1.49%
2011-08-01 0 4.690 4.690 4.700 4.540 4.730 19,425,000 90,859,537 4.6775 1.460 1.460 1.464 1.414 1.473 62,379,793 1.4566 3.99%
2011-07-29 0 4.510 4.500 4.520 4.410 4.520 8,257,000 36,988,391 4.4796 1.404 1.401 1.408 1.373 1.408 26,515,828 1.3950 0.89%
2011-07-28 0 4.470 4.480 4.490 4.420 4.500 6,658,000 29,554,294 4.4389 1.392 1.395 1.398 1.376 1.401 21,380,935 1.3823 -1.54%
2011-07-27 0 4.540 4.510 4.540 4.470 4.570 3,491,000 15,773,425 4.5183 1.414 1.404 1.414 1.392 1.423 11,210,701 1.4070 0.22%
2011-07-26 0 4.530 4.520 4.550 4.400 4.550 6,200,000 27,897,580 4.4996 1.411 1.408 1.417 1.370 1.417 19,910,153 1.4012 1.80%
2011-07-25 0 4.450 4.440 4.470 4.420 4.500 4,788,629 21,284,485 4.4448 1.386 1.383 1.392 1.376 1.401 15,377,796 1.3841 -2.63%
2011-07-22 0 4.570 4.550 4.580 4.440 4.580 8,305,739 37,597,450 4.5267 1.423 1.417 1.426 1.383 1.426 26,672,344 1.4096 3.63%
2011-07-21 0 4.410 4.400 4.410 4.340 4.410 7,383,100 32,413,095 4.3902 1.373 1.370 1.373 1.351 1.373 23,709,459 1.3671 1.61%
2011-07-20 0 4.340 4.340 4.350 4.260 4.360 17,391,500 75,394,410 4.3351 1.351 1.351 1.355 1.327 1.358 55,849,584 1.3500 2.12%
2011-07-19 0 4.250 4.240 4.250 4.170 4.350 17,337,881 73,248,931 4.2248 1.323 1.320 1.323 1.299 1.355 55,677,397 1.3156 -2.75%
2011-07-18 0 4.370 4.350 4.360 4.330 4.440 6,431,500 28,190,811 4.3832 1.361 1.355 1.358 1.348 1.383 20,653,572 1.3649 -0.46%
2011-07-15 0 4.390 4.380 4.390 4.380 4.440 4,765,000 20,975,110 4.4019 1.367 1.364 1.367 1.364 1.383 15,301,916 1.3708 -1.35%
2011-07-14 0 4.450 4.430 4.450 4.410 4.450 6,805,000 30,210,326 4.4394 1.386 1.379 1.386 1.373 1.386 21,852,998 1.3824 0.45%
2011-07-13 0 4.430 4.430 4.440 4.400 4.530 14,306,000 63,718,915 4.4540 1.379 1.379 1.383 1.370 1.411 45,941,072 1.3870 1.14%
2011-07-12 0 4.380 4.380 4.390 4.360 4.580 25,716,000 113,904,754 4.4293 1.364 1.364 1.367 1.358 1.426 82,582,175 1.3793 -5.81%
2011-07-11 0 4.650 4.670 4.680 4.610 4.760 14,541,000 68,450,052 4.7074 1.448 1.454 1.457 1.436 1.482 46,695,731 1.4659 -2.31%
2011-07-08 0 4.760 4.750 4.760 4.730 4.790 22,798,000 108,334,937 4.7519 1.482 1.479 1.482 1.473 1.492 73,211,558 1.4798 0.85%
2011-07-07 0 4.720 4.700 4.730 4.700 4.800 59,669,000 283,627,561 4.7533 1.470 1.464 1.473 1.464 1.495 191,615,952 1.4802 0.43%
2011-07-06 0 4.700 4.690 4.700 4.680 4.750 13,146,584 61,698,635 4.6931 1.464 1.460 1.464 1.457 1.479 42,217,822 1.4614 -1.47%
2011-07-05 0 4.770 4.760 4.770 4.710 4.880 12,392,000 58,964,148 4.7582 1.485 1.482 1.485 1.467 1.520 39,794,615 1.4817 -2.25%
2011-07-04 0 4.880 4.850 4.880 4.670 4.880 32,382,700 154,140,699 4.7600 1.520 1.510 1.520 1.454 1.520 103,991,049 1.4822 6.55%
2011-06-30 0 4.580 4.560 4.580 4.540 4.600 6,951,771 31,743,531 4.5663 1.426 1.420 1.426 1.414 1.432 22,324,326 1.4219 1.55%
2011-06-29 0 4.510 4.500 4.530 4.500 4.620 11,151,468 50,916,880 4.5659 1.404 1.401 1.411 1.401 1.439 35,810,876 1.4218 -0.44%
2011-06-28 0 4.530 4.520 4.530 4.510 4.660 11,132,000 50,766,356 4.5604 1.411 1.408 1.411 1.404 1.451 35,748,358 1.4201 -1.52%
2011-06-27 0 4.600 4.590 4.610 4.470 4.660 13,773,000 63,359,985 4.6003 1.432 1.429 1.436 1.392 1.451 44,229,441 1.4325 0.66%
2011-06-24 0 4.570 4.560 4.570 4.390 4.600 29,614,625 134,422,442 4.5391 1.423 1.420 1.423 1.367 1.432 95,101,888 1.4135 4.10%
2011-06-23 0 4.390 4.380 4.390 4.300 4.430 26,994,047 117,988,782 4.3709 1.367 1.364 1.367 1.339 1.379 86,686,387 1.3611 -0.68%
2011-06-22 0 4.420 4.410 4.420 4.400 4.730 34,732,000 156,083,745 4.4939 1.376 1.373 1.376 1.370 1.473 111,535,391 1.3994 -6.16%
2011-06-21 0 4.710 4.720 4.740 4.330 4.740 46,622,426 210,177,805 4.5081 1.467 1.470 1.476 1.348 1.476 149,719,294 1.4038 6.32%
2011-06-20 0 4.430 4.440 4.460 4.410 4.790 35,353,000 159,039,803 4.4986 1.379 1.383 1.389 1.373 1.492 113,529,618 1.4009 -6.34%
2011-06-17 0 4.730 4.720 4.750 4.710 4.920 8,950,000 42,867,200 4.7896 1.473 1.470 1.479 1.467 1.532 28,741,269 1.4915 -0.63%
2011-06-16 0 4.760 4.760 4.780 4.700 4.820 15,413,000 72,819,690 4.7246 1.482 1.482 1.488 1.464 1.501 49,495,997 1.4712 -1.45%
2011-06-15 0 4.830 4.820 4.830 4.810 4.950 13,261,000 64,716,190 4.8802 1.504 1.501 1.504 1.498 1.541 42,585,248 1.5197 -0.82%
2011-06-14 0 4.870 4.860 4.870 4.750 4.950 26,029,970 127,092,836 4.8826 1.517 1.513 1.517 1.479 1.541 83,590,432 1.5204 0.83%
2011-06-13 0 4.830 4.830 4.840 4.690 4.850 33,131,782 157,957,054 4.7675 1.504 1.504 1.507 1.460 1.510 106,396,587 1.4846 -1.43%
2011-06-10 0 4.900 4.890 4.900 4.850 5.090 19,048,000 94,122,929 4.9414 1.526 1.523 1.526 1.510 1.585 61,169,127 1.5387 -2.58%
2011-06-09 0 5.030 5.030 5.050 5.020 5.200 23,598,400 119,661,441 5.0707 1.566 1.566 1.573 1.563 1.619 75,781,895 1.5790 -2.71%
2011-06-08 0 5.170 5.150 5.200 5.130 5.270 13,436,000 69,944,370 5.2057 1.610 1.604 1.619 1.597 1.641 43,147,228 1.6211 -2.08%
2011-06-07 0 5.280 5.270 5.280 5.050 5.280 24,638,325 128,159,137 5.2016 1.644 1.641 1.644 1.573 1.644 79,121,421 1.6198 2.72%
2011-06-03 0 5.140 5.130 5.140 5.120 5.320 46,472,000 241,774,426 5.2026 1.601 1.597 1.601 1.594 1.657 149,236,229 1.6201 -3.56%
2011-06-02 0 5.330 5.320 5.330 5.250 5.340 29,974,619 159,098,387 5.3078 1.660 1.657 1.660 1.635 1.663 96,257,942 1.6528 -0.56%
2011-06-01 0 5.360 5.350 5.360 5.330 5.560 68,338,982 373,404,633 5.4640 1.669 1.666 1.669 1.660 1.731 219,457,995 1.7015 -3.60%
2011-05-31 0 5.560 5.520 5.530 5.530 5.790 147,519,073 830,492,141 5.6297 1.731 1.719 1.722 1.722 1.803 473,730,205 1.7531 -1.77%
2011-05-30 0 5.660 5.640 5.650 5.550 5.700 46,177,957 261,027,019 5.6526 1.763 1.756 1.759 1.728 1.775 148,291,964 1.7602 1.98%
2011-05-27 0 5.550 5.560 5.570 5.470 5.570 17,104,000 94,055,119 5.4990 1.728 1.731 1.734 1.703 1.734 54,926,331 1.7124 1.09%
2011-05-26 0 5.490 5.480 5.490 5.460 5.500 13,135,200 71,889,236 5.4730 1.710 1.706 1.710 1.700 1.713 42,181,264 1.7043 0.55%
2011-05-25 0 5.460 5.450 5.470 5.390 5.500 13,352,000 72,815,892 5.4536 1.700 1.697 1.703 1.678 1.713 42,877,477 1.6982 0.18%
2011-05-24 0 5.450 5.440 5.460 5.360 5.470 15,788,300 85,554,786 5.4189 1.697 1.694 1.700 1.669 1.703 50,701,204 1.6874 0.18%
2011-05-23 0 5.440 5.440 5.450 5.380 5.500 26,291,000 142,996,800 5.4390 1.694 1.694 1.697 1.675 1.713 84,428,681 1.6937 -1.09%
2011-05-20 0 5.500 5.490 5.500 5.440 5.520 30,160,000 165,458,549 5.4860 1.713 1.710 1.713 1.694 1.719 96,853,259 1.7083 0.55%
2011-05-19 0 5.470 5.460 5.470 5.450 5.730 42,208,000 232,057,734 5.4980 1.703 1.700 1.703 1.697 1.784 135,543,182 1.7121 2.05%
2011-05-18 0 5.360 5.320 5.350 5.290 5.360 24,171,429 129,107,610 5.3413 1.669 1.657 1.666 1.647 1.669 77,622,071 1.6633 1.52%
2011-05-17 0 5.280 5.280 5.290 5.270 5.370 39,613,000 209,808,638 5.2965 1.644 1.644 1.647 1.641 1.672 127,209,819 1.6493 0.19%
2011-05-16 0 5.270 5.260 5.270 5.240 5.380 16,356,000 86,244,318 5.2729 1.641 1.638 1.641 1.632 1.675 52,524,267 1.6420 -2.23%
2011-05-13 0 5.390 5.360 5.390 5.270 5.420 18,343,000 97,927,010 5.3387 1.678 1.669 1.678 1.641 1.688 58,905,150 1.6625 0.56%
2011-05-12 0 5.360 5.360 5.370 5.330 5.400 13,142,000 70,480,591 5.3630 1.669 1.669 1.672 1.660 1.682 42,203,101 1.6700 -1.11%
2011-05-11 0 5.420 5.400 5.420 5.330 5.440 45,855,941 247,434,525 5.3959 1.688 1.682 1.688 1.660 1.694 147,257,869 1.6803 1.31%
2011-05-09 0 5.350 5.320 5.360 5.290 5.360 15,452,000 82,231,855 5.3218 1.666 1.657 1.669 1.647 1.669 49,621,239 1.6572 0.75%
2011-05-06 0 5.310 5.300 5.310 5.270 5.340 10,718,000 56,939,946 5.3126 1.654 1.650 1.654 1.641 1.663 34,418,874 1.6543 -0.75%
2011-05-05 0 5.350 5.310 5.340 5.200 5.360 18,081,000 95,451,322 5.2791 1.666 1.654 1.663 1.619 1.669 58,063,786 1.6439 1.90%
2011-05-04 0 5.250 5.250 5.260 5.230 5.380 7,820,000 41,171,795 5.2649 1.635 1.635 1.638 1.629 1.675 25,112,483 1.6395 -2.60%
2011-05-03 0 5.390 5.380 5.390 5.360 5.410 13,355,456 71,968,171 5.3887 1.678 1.675 1.678 1.669 1.685 42,888,576 1.6780 0.00%
2011-04-29 0 5.390 5.380 5.390 5.360 5.410 10,193,459 54,878,372 5.3837 1.678 1.675 1.678 1.669 1.685 32,734,407 1.6765 0.00%
2011-04-28 0 5.390 5.390 5.400 5.340 5.420 12,663,129 68,271,253 5.3913 1.678 1.678 1.682 1.663 1.688 40,665,296 1.6789 -0.37%
2011-04-27 0 5.410 5.390 5.410 5.340 5.420 21,833,000 117,609,530 5.3868 1.685 1.678 1.685 1.663 1.688 70,112,639 1.6774 0.00%
2011-04-26 0 5.410 5.400 5.410 5.320 5.410 14,658,520 78,550,560 5.3587 1.685 1.682 1.685 1.657 1.685 47,073,124 1.6687 0.37%
2011-04-21 0 5.390 5.380 5.390 5.340 5.440 44,609,600 241,005,744 5.4026 1.678 1.675 1.678 1.663 1.694 143,255,476 1.6823 0.56%
2011-04-20 0 5.360 5.350 5.360 5.200 5.360 33,035,426 174,838,109 5.2924 1.669 1.666 1.669 1.619 1.669 106,087,158 1.6481 3.08%
2011-04-19 0 5.200 5.170 5.190 5.120 5.200 22,647,000 116,662,275 5.1513 1.619 1.610 1.616 1.594 1.619 72,726,650 1.6041 -0.19%
2011-04-18 0 5.210 5.200 5.210 5.200 5.300 39,688,000 207,677,426 5.2328 1.622 1.619 1.622 1.619 1.650 127,450,668 1.6295 -1.88%
2011-04-15 0 5.310 5.310 5.320 5.300 5.360 17,790,000 94,665,035 5.3212 1.654 1.654 1.657 1.650 1.669 57,129,293 1.6570 0.19%
2011-04-14 0 5.300 5.290 5.300 5.290 5.340 16,539,000 87,752,570 5.3058 1.650 1.647 1.650 1.647 1.663 53,111,938 1.6522 -1.30%
2011-04-13 0 5.370 5.350 5.380 5.260 5.380 25,895,627 137,906,632 5.3255 1.672 1.666 1.675 1.638 1.675 83,159,014 1.6583 1.32%
2011-04-12 0 5.300 5.290 5.300 5.250 5.320 26,221,800 138,409,067 5.2784 1.650 1.647 1.650 1.635 1.657 84,206,458 1.6437 -0.38%
2011-04-11 0 5.320 5.310 5.320 5.280 5.410 36,106,000 192,249,006 5.3246 1.657 1.654 1.657 1.644 1.685 115,947,738 1.6581 -0.75%
2011-04-08 0 5.360 5.360 5.380 5.320 5.400 21,597,000 115,453,540 5.3458 1.669 1.669 1.675 1.657 1.682 69,354,769 1.6647 -0.37%
2011-04-07 0 5.380 5.370 5.380 5.280 5.400 40,183,247 215,525,098 5.3636 1.675 1.672 1.675 1.644 1.682 129,041,062 1.6702 1.89%
2011-04-06 0 5.280 5.280 5.300 5.250 5.390 51,147,900 270,940,774 5.2972 1.644 1.644 1.650 1.635 1.678 164,252,016 1.6495 -2.22%
2011-04-04 0 5.400 5.400 5.410 5.360 5.470 65,538,855 355,613,684 5.4260 1.682 1.682 1.685 1.669 1.703 210,465,905 1.6896 -0.37%
2011-04-01 0 5.420 5.420 5.430 5.350 5.450 36,536,362 197,033,788 5.3928 1.688 1.688 1.691 1.666 1.697 117,329,766 1.6793 1.50%
2011-03-31 0 5.340 5.340 5.350 5.260 5.410 105,132,100 562,204,030 5.3476 1.663 1.663 1.666 1.638 1.685 337,612,285 1.6652 2.10%
2011-03-30 0 5.230 5.240 5.250 5.200 5.320 147,875,964 777,581,280 5.2583 1.629 1.632 1.635 1.619 1.657 474,876,294 1.6374 -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 1.657 1.654 1.657 1.650 1.775 911,107,082 1.6875 -12.50%
2011-03-28 0 6.080 6.080 6.090 5.950 6.290 24,146,000 147,309,900 6.1008 1.893 1.893 1.896 1.853 1.959 77,540,411 1.8998 -2.88%
2011-03-25 0 6.260 6.250 6.260 6.160 6.290 24,105,000 149,927,924 6.2198 1.949 1.946 1.949 1.918 1.959 77,408,747 1.9368 1.46%
2011-03-24 0 6.170 6.160 6.170 5.990 6.250 43,949,233 271,011,066 6.1665 1.921 1.918 1.921 1.865 1.946 141,134,829 1.9202 4.40%
2011-03-23 0 5.910 5.930 5.940 5.890 6.070 12,219,000 73,017,371 5.9757 1.840 1.847 1.850 1.834 1.890 39,239,057 1.8608 -1.66%
2011-03-22 0 6.010 5.980 6.010 5.940 6.070 29,311,000 175,431,646 5.9852 1.872 1.862 1.872 1.850 1.890 94,126,853 1.8638 1.69%
2011-03-21 0 5.910 5.910 5.920 5.880 5.960 52,252,000 309,276,225 5.9189 1.840 1.840 1.843 1.831 1.856 167,797,629 1.8432 0.17%
2011-03-18 0 5.900 5.880 5.890 5.870 6.030 14,403,000 85,515,327 5.9373 1.837 1.831 1.834 1.828 1.878 46,252,569 1.8489 -0.34%
2011-03-17 0 5.920 5.930 6.000 5.890 6.050 26,502,594 158,956,056 5.9978 1.843 1.847 1.868 1.834 1.884 85,108,176 1.8677 -3.27%
2011-03-16 0 6.120 6.110 6.120 5.950 6.200 21,738,000 132,181,435 6.0807 1.906 1.903 1.906 1.853 1.931 69,807,564 1.8935 3.38%
2011-03-15 0 5.920 5.910 5.920 5.760 6.030 18,098,200 106,700,860 5.8957 1.843 1.840 1.843 1.794 1.878 58,119,020 1.8359 -2.31%
2011-03-14 0 6.060 6.050 6.060 6.000 6.080 14,922,000 90,251,780 6.0482 1.887 1.884 1.887 1.868 1.893 47,919,242 1.8834 -0.33%
2011-03-11 0 6.080 6.080 6.090 6.010 6.200 30,193,000 183,746,488 6.0857 1.893 1.893 1.896 1.872 1.931 96,959,232 1.8951 -2.09%
2011-03-10 0 6.210 6.190 6.200 6.160 6.310 23,650,487 147,290,905 6.2278 1.934 1.928 1.931 1.918 1.965 75,949,163 1.9393 -1.27%
2011-03-09 0 6.290 6.280 6.290 6.080 6.460 38,594,500 243,030,360 6.2970 1.959 1.956 1.959 1.893 2.012 123,939,095 1.9609 3.62%
2011-03-08 0 6.070 6.070 6.090 5.860 6.100 16,075,000 96,380,763 5.9957 1.890 1.890 1.896 1.825 1.900 51,621,888 1.8671 2.53%
2011-03-07 0 5.920 5.900 5.910 5.900 6.070 10,623,909 63,678,691 5.9939 1.843 1.837 1.840 1.837 1.890 34,116,718 1.8665 -1.99%
2011-03-04 0 6.040 6.040 6.050 5.940 6.150 11,377,100 68,490,680 6.0200 1.881 1.881 1.884 1.850 1.915 36,535,451 1.8746 -0.82%
2011-03-03 0 6.090 6.090 6.100 6.030 6.200 10,833,880 66,217,163 6.1120 1.896 1.896 1.900 1.878 1.931 34,791,001 1.9033 1.00%
2011-03-02 0 6.030 6.020 6.040 5.980 6.150 18,216,285 111,005,523 6.0938 1.878 1.875 1.881 1.862 1.915 58,498,228 1.8976 -3.21%
2011-03-01 0 6.230 6.220 6.230 6.040 6.280 55,284,000 344,204,242 6.2261 1.940 1.937 1.940 1.881 1.956 177,534,336 1.9388 2.47%
2011-02-28 0 6.080 6.080 6.090 5.860 6.090 38,361,000 230,331,970 6.0043 1.893 1.893 1.896 1.825 1.896 123,189,253 1.8697 3.23%
2011-02-25 0 5.890 5.880 5.890 5.760 5.990 61,557,000 364,261,025 5.9175 1.834 1.831 1.834 1.794 1.865 197,678,915 1.8427 3.15%
2011-02-24 0 5.710 5.700 5.710 5.560 5.820 35,692,000 203,886,024 5.7124 1.778 1.775 1.778 1.731 1.812 114,618,253 1.7788 2.33%
2011-02-23 0 5.580 5.580 5.600 5.560 5.680 33,303,726 187,421,279 5.6276 1.738 1.738 1.744 1.731 1.769 106,948,753 1.7524 -1.24%
2011-02-22 0 5.650 5.640 5.650 5.540 5.950 61,732,000 352,077,425 5.7033 1.759 1.756 1.759 1.725 1.853 198,240,895 1.7760 -2.75%
2011-02-21 0 5.810 5.810 5.820 5.500 5.820 79,429,292 454,244,806 5.7189 1.809 1.809 1.812 1.713 1.812 255,072,473 1.7808 3.57%
2011-02-18 0 5.610 5.600 5.610 5.350 5.620 40,567,000 223,184,155 5.5016 1.747 1.744 1.747 1.666 1.750 130,273,414 1.7132 4.28%
2011-02-17 0 5.380 5.370 5.380 5.200 5.390 7,630,000 40,594,780 5.3204 1.675 1.672 1.675 1.619 1.678 24,502,333 1.6568 2.48%
2011-02-16 0 5.250 5.250 5.260 5.170 5.270 15,498,370 80,898,225 5.2198 1.635 1.635 1.638 1.610 1.641 49,770,147 1.6254 0.38%
2011-02-15 0 5.230 5.230 5.240 5.140 5.250 11,697,560 61,099,139 5.2232 1.629 1.629 1.632 1.601 1.635 37,564,549 1.6265 -0.19%
2011-02-14 0 5.240 5.230 5.240 5.070 5.290 15,884,000 82,561,892 5.1978 1.632 1.629 1.632 1.579 1.647 51,008,527 1.6186 2.95%
2011-02-11 0 5.090 5.090 5.100 5.010 5.200 46,718,000 238,099,831 5.0965 1.585 1.585 1.588 1.560 1.619 150,026,212 1.5871 -1.74%
2011-02-10 0 5.180 5.180 5.200 5.150 5.300 31,201,000 162,460,350 5.2069 1.613 1.613 1.619 1.604 1.650 100,196,238 1.6214 -1.71%
2011-02-09 0 5.270 5.270 5.280 5.260 5.340 16,667,916 87,901,505 5.2737 1.641 1.641 1.644 1.638 1.663 53,525,928 1.6422 -1.13%
2011-02-08 0 5.330 5.330 5.340 5.320 5.420 10,953,607 58,689,457 5.3580 1.660 1.660 1.663 1.657 1.688 35,175,482 1.6685 -0.93%
2011-02-07 0 5.380 5.370 5.380 5.370 5.480 11,254,509 60,850,080 5.4067 1.675 1.672 1.675 1.672 1.706 36,141,773 1.6836 -1.47%
2011-02-02 0 5.460 5.460 5.470 5.250 5.520 29,859,980 161,832,165 5.4197 1.700 1.700 1.703 1.635 1.719 95,889,800 1.6877 4.40%
2011-02-01 0 5.230 5.210 5.220 5.160 5.290 12,421,000 64,812,905 5.2180 1.629 1.622 1.626 1.607 1.647 39,887,743 1.6249 -0.95%
2011-01-31 0 5.280 5.280 5.290 5.120 5.280 13,748,000 71,322,630 5.1879 1.644 1.644 1.647 1.594 1.644 44,149,158 1.6155 0.76%
2011-01-28 0 5.240 5.230 5.240 5.180 5.370 60,589,560 316,598,289 5.2253 1.632 1.629 1.632 1.613 1.672 194,572,160 1.6272 -2.42%
2011-01-27 0 5.370 5.360 5.370 5.310 5.420 18,370,000 98,865,400 5.3819 1.672 1.669 1.672 1.654 1.688 58,991,856 1.6759 -0.74%
2011-01-26 0 5.410 5.410 5.420 5.360 5.520 30,076,000 162,935,302 5.4175 1.685 1.685 1.688 1.669 1.719 96,583,509 1.6870 0.19%
2011-01-25 0 5.400 5.400 5.410 5.250 5.480 58,358,500 313,979,506 5.3802 1.682 1.682 1.685 1.635 1.706 187,407,524 1.6754 -1.46%
2011-01-24 0 5.480 5.450 5.480 5.430 5.620 16,366,000 89,869,755 5.4912 1.706 1.697 1.706 1.691 1.750 52,556,381 1.7100 -1.79%
2011-01-21 0 5.580 5.570 5.580 5.470 5.680 32,236,000 179,386,911 5.5648 1.738 1.734 1.738 1.703 1.769 103,519,949 1.7329 -1.76%
2011-01-20 0 5.680 5.680 5.690 5.620 5.780 20,094,591 114,367,368 5.6915 1.769 1.769 1.772 1.750 1.800 64,530,061 1.7723 -2.07%
2011-01-19 0 5.800 5.790 5.800 5.670 5.820 18,394,430 105,639,340 5.7430 1.806 1.803 1.806 1.766 1.812 59,070,308 1.7884 0.17%
2011-01-18 0 5.790 5.770 5.790 5.600 5.850 26,196,553 151,192,191 5.7715 1.803 1.797 1.803 1.744 1.822 84,125,382 1.7972 3.95%
2011-01-17 0 5.570 5.560 5.570 5.550 5.770 23,642,447 133,582,958 5.6501 1.734 1.731 1.734 1.728 1.797 75,923,344 1.7594 -2.45%
2011-01-14 0 5.710 5.710 5.720 5.700 5.740 23,700,000 135,474,857 5.7162 1.778 1.778 1.781 1.775 1.787 76,108,164 1.7800 -0.52%
2011-01-13 0 5.740 5.740 5.750 5.680 5.900 47,383,475 272,994,143 5.7614 1.787 1.787 1.791 1.769 1.837 152,163,262 1.7941 -1.88%
2011-01-12 0 5.850 5.820 5.830 5.730 5.890 43,743,000 255,030,865 5.8302 1.822 1.812 1.815 1.784 1.834 140,472,550 1.8155 2.09%
2011-01-11 0 5.730 5.730 5.750 5.560 5.790 21,518,000 122,645,245 5.6997 1.784 1.784 1.791 1.731 1.803 69,101,075 1.7749 0.53%
2011-01-10 0 5.700 5.690 5.700 5.640 5.790 17,640,000 100,483,835 5.6964 1.775 1.772 1.775 1.756 1.803 56,647,596 1.7738 -0.87%
2011-01-07 0 5.750 5.730 5.750 5.550 5.890 125,903,000 723,520,560 5.7467 1.791 1.784 1.791 1.728 1.834 404,314,187 1.7895 3.23%
2011-01-06 0 5.570 5.560 5.570 5.380 5.580 39,931,000 218,412,650 5.4698 1.734 1.731 1.734 1.675 1.738 128,231,017 1.7033 4.11%
2011-01-05 0 5.350 5.340 5.380 5.320 5.520 178,871,300 953,893,774 5.3328 1.666 1.663 1.675 1.657 1.719 574,412,080 1.6606 -2.90%
2011-01-04 0 5.510 5.500 5.510 5.320 5.540 76,084,940 414,670,062 5.4501 1.716 1.713 1.716 1.657 1.725 244,332,706 1.6972 3.57%
2011-01-03 0 5.320 5.320 5.330 5.200 5.370 46,288,000 246,310,900 5.3213 1.657 1.657 1.660 1.619 1.672 148,645,347 1.6570 1.72%
2010-12-31 0 5.230 5.200 5.230 5.120 5.240 11,939,000 61,978,010 5.1912 1.629 1.619 1.629 1.594 1.632 38,339,889 1.6165 2.15%
2010-12-30 0 5.120 5.120 5.140 5.090 5.160 11,527,000 59,118,846 5.1287 1.594 1.594 1.601 1.585 1.607 37,016,827 1.5971 -0.39%
2010-12-29 0 5.140 5.140 5.150 5.100 5.180 12,090,000 61,935,816 5.1229 1.601 1.601 1.604 1.588 1.613 38,824,798 1.5953 0.59%
2010-12-28 0 5.110 5.100 5.110 5.080 5.150 9,134,000 46,588,310 5.1005 1.591 1.588 1.591 1.582 1.604 29,332,151 1.5883 -0.97%
2010-12-24 0 5.160 5.150 5.180 5.070 5.200 15,108,000 77,470,930 5.1278 1.607 1.604 1.613 1.579 1.619 48,516,546 1.5968 -0.19%
2010-12-23 0 5.170 5.160 5.190 5.160 5.280 24,294,000 127,362,180 5.2425 1.610 1.607 1.616 1.607 1.644 78,015,685 1.6325 -0.96%
2010-12-22 0 5.220 5.210 5.220 5.180 5.360 90,846,000 479,343,105 5.2764 1.626 1.622 1.626 1.613 1.669 291,735,118 1.6431 1.75%
2010-12-21 0 5.130 5.130 5.140 5.090 5.210 82,140,920 420,740,042 5.1222 1.597 1.597 1.601 1.585 1.622 263,780,365 1.5950 -0.39%
2010-12-20 0 5.150 5.150 5.160 5.110 5.250 37,490,000 193,568,790 5.1632 1.604 1.604 1.607 1.591 1.635 120,392,198 1.6078 -2.09%
2010-12-17 0 5.260 5.250 5.270 5.250 5.300 92,249,000 485,039,912 5.2579 1.638 1.635 1.641 1.635 1.650 296,240,593 1.6373 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 1.619 1.622 1.626 1.576 1.710 2,406,932,317 1.6476

Webb-site Database - Powered By Linux Group

Back to top