Shenzhen Investment Holdings Bay Area Development Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00737  2003-08-06    
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
2026-08-14 0 1.860 1.840 1.895 1.840 1.860 146,500 270,080 1.8435 1.860 1.840 1.895 1.840 1.860 146,500 1.8435 0.81%
2026-08-13 0 1.845 1.840 1.845 1.840 1.900 394,500 739,732 1.8751 1.845 1.840 1.845 1.840 1.900 394,500 1.8751 0.27%
2026-08-12 0 1.840 1.840 1.850 1.840 1.850 29,100 53,739 1.8467 1.840 1.840 1.850 1.840 1.850 29,100 1.8467 -0.54%
2026-08-11 0 1.850 1.845 1.850 1.850 1.860 143,500 265,845 1.8526 1.850 1.845 1.850 1.850 1.860 143,500 1.8526 0.00%
2026-08-10 0 1.850 1.850 1.870 1.850 1.860 41,525 76,825 1.8501 1.850 1.850 1.870 1.850 1.860 41,525 1.8501 0.00%
2026-08-07 0 1.850 1.845 1.850 1.845 1.860 56,500 104,547 1.8504 1.850 1.845 1.850 1.845 1.860 56,500 1.8504 -1.07%
2026-08-06 0 1.870 1.860 1.870 1.830 1.870 136,100 252,567 1.8557 1.870 1.860 1.870 1.830 1.870 136,100 1.8557 1.63%
2026-08-05 0 1.840 1.840 1.850 1.840 1.850 258,025 475,065 1.8412 1.840 1.840 1.850 1.840 1.850 258,025 1.8412 -0.81%
2026-08-04 0 1.855 1.850 1.855 1.835 1.855 312,520 576,985 1.8462 1.855 1.850 1.855 1.835 1.855 312,520 1.8462 0.27%
2026-08-03 0 1.850 1.835 1.850 1.820 1.860 390,500 721,947 1.8488 1.850 1.835 1.850 1.820 1.860 390,500 1.8488 1.65%
2026-07-31 0 1.820 1.820 1.840 1.820 1.860 285,300 522,449 1.8312 1.820 1.820 1.840 1.820 1.860 285,300 1.8312 0.55%
2026-07-30 0 1.810 1.810 1.830 1.810 1.830 20,550 37,563 1.8279 1.810 1.810 1.830 1.810 1.830 20,550 1.8279 -1.09%
2026-07-29 0 1.830 1.810 1.830 1.810 1.830 93,070 168,919 1.8150 1.830 1.810 1.830 1.810 1.830 93,070 1.8150 1.10%
2026-07-28 0 1.810 1.810 1.830 1.810 1.850 326,000 592,365 1.8171 1.810 1.810 1.830 1.810 1.850 326,000 1.8171 0.00%
2026-07-27 0 1.810 1.810 1.830 1.800 1.850 161,025 292,814 1.8184 1.810 1.810 1.830 1.800 1.850 161,025 1.8184 0.00%
2026-07-24 0 1.810 1.810 1.820 1.800 1.840 100,550 183,714 1.8271 1.810 1.810 1.820 1.800 1.840 100,550 1.8271 0.00%
2026-07-23 0 1.810 1.800 1.840 1.800 1.840 130,300 236,805 1.8174 1.810 1.800 1.840 1.800 1.840 130,300 1.8174 0.00%
2026-07-22 0 1.810 1.810 1.820 1.810 1.820 11,000 19,960 1.8145 1.810 1.810 1.820 1.810 1.820 11,000 1.8145 -0.55%
2026-07-21 0 1.820 1.810 1.830 1.820 1.840 130,000 238,285 1.8330 1.820 1.810 1.830 1.820 1.840 130,000 1.8330 0.55%
2026-07-20 0 1.810 1.810 1.820 1.800 1.820 24,000 43,655 1.8190 1.810 1.810 1.820 1.800 1.820 24,000 1.8190 0.56%
2026-07-17 0 1.800 1.800 1.820 1.790 1.820 200,000 361,005 1.8050 1.800 1.800 1.820 1.790 1.820 200,000 1.8050 5.04%
2026-07-16 0 1.880 1.880 1.890 1.850 1.890 294,000 550,185 1.8714 1.714 1.714 1.723 1.686 1.723 322,549 1.7057 1.08%
2026-07-15 0 1.860 1.860 1.870 1.860 1.890 196,017 368,956 1.8823 1.695 1.695 1.704 1.695 1.723 215,051 1.7157 0.00%
2026-07-14 0 1.860 1.850 1.900 1.850 1.860 401,000 745,850 1.8600 1.695 1.686 1.732 1.686 1.695 439,940 1.6953 0.00%
2026-07-13 0 1.860 1.860 1.890 1.840 1.880 141,000 260,960 1.8508 1.695 1.695 1.723 1.677 1.714 154,692 1.6870 0.00%
2026-07-10 0 1.860 1.860 1.880 1.840 1.870 58,590 108,744 1.8560 1.695 1.695 1.714 1.677 1.704 64,279 1.6917 0.00%
2026-07-09 0 1.860 1.860 1.880 1.840 1.860 104,000 193,380 1.8594 1.695 1.695 1.714 1.677 1.695 114,099 1.6948 0.00%
2026-07-08 0 1.860 1.840 1.860 1.840 1.860 483,500 895,980 1.8531 1.695 1.677 1.695 1.677 1.695 530,451 1.6891 0.00%
2026-07-07 0 1.860 1.860 1.880 1.860 1.860 68,000 126,440 1.8594 1.695 1.695 1.714 1.695 1.695 74,603 1.6948 0.00%
2026-07-06 0 1.860 1.860 1.880 1.850 1.850 1,250 2,302 1.8416 1.695 1.695 1.714 1.686 1.686 1,371 1.6786 0.00%
2026-07-03 0 1.860 1.860 1.880 1.820 1.860 169,500 313,415 1.8491 1.695 1.695 1.714 1.659 1.695 185,960 1.6854 1.64%
2026-07-02 0 1.830 1.830 1.840 1.820 1.850 231,500 424,790 1.8349 1.668 1.668 1.677 1.659 1.686 253,980 1.6725 -0.54%
2026-06-30 0 1.840 1.830 1.860 1.820 1.870 137,500 255,530 1.8584 1.677 1.668 1.695 1.659 1.704 150,852 1.6939 -1.60%
2026-06-29 0 1.870 1.860 1.870 1.850 1.870 518,000 963,270 1.8596 1.704 1.695 1.704 1.686 1.704 568,301 1.6950 -0.53%
2026-06-26 0 1.880 1.880 1.890 1.860 1.900 146,600 274,561 1.8729 1.714 1.714 1.723 1.695 1.732 160,836 1.7071 0.53%
2026-06-25 0 1.870 1.870 1.890 1.870 1.900 153,250 289,327 1.8879 1.704 1.704 1.723 1.704 1.732 168,132 1.7208 -1.06%
2026-06-24 0 1.890 1.890 1.920 1.890 1.890 36,600 69,170 1.8899 1.723 1.723 1.750 1.723 1.723 40,154 1.7226 0.00%
2026-06-23 0 1.890 1.890 1.900 1.890 1.910 142,800 270,830 1.8966 1.723 1.723 1.732 1.723 1.741 156,667 1.7287 0.00%
2026-06-22 0 1.890 1.890 1.900 1.870 1.910 195,121 368,838 1.8903 1.723 1.723 1.732 1.704 1.741 214,068 1.7230 -0.53%
2026-06-18 0 1.900 1.890 1.900 1.870 1.900 414,500 779,415 1.8804 1.732 1.723 1.732 1.704 1.732 454,751 1.7139 0.00%
2026-06-17 0 1.900 1.900 1.910 1.900 1.910 147,000 279,320 1.9001 1.732 1.732 1.741 1.732 1.741 161,275 1.7320 0.00%
2026-06-16 0 1.900 1.890 1.900 1.870 1.910 258,400 488,685 1.8912 1.732 1.723 1.732 1.704 1.741 283,492 1.7238 0.00%
2026-06-15 0 1.900 1.900 1.920 1.900 1.940 217,050 416,243 1.9177 1.732 1.732 1.750 1.732 1.768 238,127 1.7480 -1.55%
2026-06-12 0 1.930 1.920 1.930 1.910 1.940 128,150 246,239 1.9215 1.759 1.750 1.759 1.741 1.768 140,594 1.7514 0.52%
2026-06-11 0 1.920 1.910 1.920 1.910 1.930 315,000 605,330 1.9217 1.750 1.741 1.750 1.741 1.759 345,588 1.7516 -0.52%
2026-06-10 0 1.930 1.930 1.950 1.930 1.930 55,000 106,150 1.9300 1.759 1.759 1.777 1.759 1.759 60,341 1.7592 -1.53%
2026-06-09 0 1.960 1.930 1.960 1.920 1.960 570,500 1,107,225 1.9408 1.787 1.759 1.787 1.750 1.787 625,899 1.7690 1.03%
2026-06-08 0 1.940 1.940 1.950 1.930 1.980 163,250 318,695 1.9522 1.768 1.768 1.777 1.759 1.805 179,103 1.7794 -0.51%
2026-06-05 0 1.950 1.950 1.960 1.950 1.970 118,500 231,285 1.9518 1.777 1.777 1.787 1.777 1.796 130,007 1.7790 -1.02%
2026-06-04 0 1.970 1.960 1.980 1.950 1.990 112,000 221,570 1.9783 1.796 1.787 1.805 1.777 1.814 122,876 1.8032 0.51%
2026-06-03 0 1.960 1.960 1.990 1.960 1.980 298,000 586,925 1.9695 1.787 1.787 1.814 1.787 1.805 326,938 1.7952 -1.01%
2026-06-02 0 1.980 1.960 1.980 1.960 1.980 17,000 33,640 1.9788 1.805 1.787 1.805 1.787 1.805 18,651 1.8037 0.00%
2026-06-01 0 1.980 1.960 1.980 1.960 1.980 480,936 946,991 1.9691 1.805 1.787 1.805 1.787 1.805 527,638 1.7948 1.02%
2026-05-29 0 1.960 1.940 1.960 1.910 1.960 241,500 470,765 1.9493 1.787 1.768 1.787 1.741 1.787 264,951 1.7768 2.08%
2026-05-28 0 1.920 1.910 1.920 1.920 1.950 234,500 453,675 1.9346 1.750 1.741 1.750 1.750 1.777 257,271 1.7634 0.00%
2026-05-27 0 1.920 1.920 1.950 1.920 1.950 219,500 426,775 1.9443 1.750 1.750 1.777 1.750 1.777 240,815 1.7722 -0.52%
2026-05-26 0 1.930 1.910 1.950 1.890 1.940 274,450 525,846 1.9160 1.759 1.741 1.777 1.723 1.768 301,101 1.7464 0.52%
2026-05-22 0 1.920 1.910 1.920 1.910 1.920 183,000 349,790 1.9114 1.750 1.741 1.750 1.741 1.750 200,770 1.7422 0.52%
2026-05-21 0 1.910 1.910 1.920 1.910 1.920 25,000 47,995 1.9198 1.741 1.741 1.750 1.741 1.750 27,428 1.7499 -0.52%
2026-05-20 0 1.920 1.910 1.920 1.900 1.920 168,500 321,625 1.9088 1.750 1.741 1.750 1.732 1.750 184,862 1.7398 0.52%
2026-05-19 0 1.910 1.910 1.920 1.850 1.960 926,500 1,754,500 1.8937 1.741 1.741 1.750 1.686 1.787 1,016,469 1.7261 -1.55%
2026-05-18 0 1.940 1.940 1.950 1.920 1.970 285,000 553,090 1.9407 1.768 1.768 1.777 1.750 1.796 312,675 1.7689 -1.02%
2026-05-15 0 1.960 1.960 1.970 1.960 1.970 43,500 85,325 1.9615 1.787 1.787 1.796 1.787 1.796 47,724 1.7879 0.00%
2026-05-14 0 1.960 1.950 1.960 1.940 1.960 77,300 151,103 1.9548 1.787 1.777 1.787 1.768 1.787 84,806 1.7817 0.00%
2026-05-13 0 1.960 1.950 1.970 1.930 1.960 754,500 1,465,960 1.9430 1.787 1.777 1.796 1.759 1.787 827,767 1.7710 0.00%
2026-05-12 0 1.960 1.960 1.980 1.960 1.980 109,135 214,410 1.9646 1.787 1.787 1.805 1.787 1.805 119,733 1.7907 -0.51%
2026-05-11 0 1.970 1.970 1.980 1.950 1.980 89,000 175,520 1.9721 1.796 1.796 1.805 1.777 1.805 97,642 1.7976 0.00%
2026-05-08 0 1.970 1.960 1.970 1.950 1.970 31,500 61,555 1.9541 1.796 1.787 1.796 1.777 1.796 34,559 1.7812 1.03%
2026-05-07 0 1.950 1.950 1.970 1.950 1.960 130,250 255,102 1.9586 1.777 1.777 1.796 1.777 1.787 142,898 1.7852 -0.51%
2026-05-06 0 1.960 1.960 1.970 1.950 1.950 69,950 136,529 1.9518 1.787 1.787 1.796 1.777 1.777 76,743 1.7791 -0.51%
2026-05-05 0 1.970 1.950 1.970 1.940 1.970 56,050 109,315 1.9503 1.796 1.777 1.796 1.768 1.796 61,493 1.7777 0.51%
2026-05-04 0 1.960 1.960 1.970 1.940 1.980 414,000 808,700 1.9534 1.787 1.787 1.796 1.768 1.805 454,202 1.7805 0.00%
2026-04-30 0 1.960 1.940 1.960 1.940 1.970 84,800 165,037 1.9462 1.787 1.768 1.787 1.768 1.796 93,035 1.7739 0.51%
2026-04-29 0 1.950 1.950 1.960 1.950 1.980 300,000 587,590 1.9586 1.777 1.777 1.787 1.777 1.805 329,132 1.7853 -1.02%
2026-04-28 0 1.970 1.960 1.970 1.950 1.970 213,100 419,058 1.9665 1.796 1.787 1.796 1.777 1.796 233,793 1.7924 0.51%
2026-04-27 0 1.960 1.950 1.960 1.950 1.970 77,500 151,550 1.9555 1.787 1.777 1.787 1.777 1.796 85,026 1.7824 -0.51%
2026-04-24 0 1.970 1.950 1.970 1.950 1.980 112,000 220,075 1.9650 1.796 1.777 1.796 1.777 1.805 122,876 1.7910 -0.51%
2026-04-23 0 1.980 1.960 1.980 1.960 1.980 172,500 339,990 1.9710 1.805 1.787 1.805 1.787 1.805 189,251 1.7965 -0.50%
2026-04-22 0 1.990 1.960 1.990 1.960 1.990 292,050 574,391 1.9668 1.814 1.787 1.814 1.787 1.814 320,410 1.7927 1.02%
2026-04-21 0 1.970 1.960 1.970 1.960 2.000 306,425 605,471 1.9759 1.796 1.787 1.796 1.787 1.823 336,181 1.8010 -1.01%
2026-04-20 0 1.990 1.970 1.990 1.950 1.990 517,000 1,018,280 1.9696 1.814 1.796 1.814 1.777 1.814 567,204 1.7953 2.05%
2026-04-17 0 1.950 1.940 1.950 1.940 1.950 107,500 208,615 1.9406 1.777 1.768 1.777 1.768 1.777 117,939 1.7688 0.52%
2026-04-16 0 1.940 1.930 1.950 1.930 1.940 291,000 562,170 1.9319 1.768 1.759 1.777 1.759 1.768 319,258 1.7609 -0.51%
2026-04-15 0 1.950 1.930 1.950 1.930 1.950 245,075 475,652 1.9408 1.777 1.759 1.777 1.759 1.777 268,873 1.7691 0.00%
2026-04-14 0 1.950 1.940 1.950 1.930 1.950 212,500 411,775 1.9378 1.777 1.768 1.777 1.759 1.777 233,135 1.7663 1.04%
2026-04-13 0 1.930 1.930 1.940 1.930 1.950 112,349 217,748 1.9381 1.759 1.759 1.768 1.759 1.777 123,259 1.7666 0.00%
2026-04-10 0 1.930 1.930 1.950 1.930 1.950 164,500 318,515 1.9363 1.759 1.759 1.777 1.759 1.777 180,474 1.7649 -1.03%
2026-04-09 0 1.950 1.940 1.950 1.930 1.950 41,000 79,185 1.9313 1.777 1.768 1.777 1.759 1.777 44,981 1.7604 0.00%
2026-04-08 0 1.950 1.930 1.950 1.930 1.950 323,700 628,704 1.9422 1.777 1.759 1.777 1.759 1.777 355,133 1.7703 1.04%
2026-04-02 0 1.930 1.930 1.940 1.930 1.970 108,600 210,399 1.9374 1.759 1.759 1.768 1.759 1.796 119,146 1.7659 0.00%
2026-04-01 0 1.930 1.940 1.950 1.920 1.950 264,000 509,870 1.9313 1.759 1.768 1.777 1.750 1.777 289,636 1.7604 0.00%
2026-03-31 0 1.930 1.930 1.960 1.920 1.960 147,000 285,015 1.9389 1.759 1.759 1.787 1.750 1.787 161,275 1.7673 0.00%
2026-03-30 0 1.930 1.930 1.970 1.930 1.970 220,780 426,625 1.9324 1.759 1.759 1.796 1.759 1.796 242,219 1.7613 0.00%
2026-03-27 0 1.930 1.930 1.950 1.930 1.930 15,850 30,569 1.9286 1.759 1.759 1.777 1.759 1.759 17,389 1.7579 -2.03%
2026-03-26 0 1.970 1.930 1.970 1.920 1.970 396,000 767,855 1.9390 1.796 1.759 1.796 1.750 1.796 434,454 1.7674 1.03%
2026-03-25 0 1.950 1.950 1.970 1.930 1.950 177,500 345,575 1.9469 1.777 1.777 1.796 1.759 1.777 194,736 1.7746 0.52%
2026-03-24 0 1.940 1.940 1.950 1.920 1.940 50,800 98,059 1.9303 1.768 1.768 1.777 1.750 1.768 55,733 1.7594 0.00%
2026-03-23 0 1.940 1.930 1.940 1.920 1.970 480,500 935,775 1.9475 1.768 1.759 1.768 1.750 1.796 527,160 1.7751 0.52%
2026-03-20 0 1.930 1.930 1.970 1.930 1.970 74,670 145,572 1.9495 1.759 1.759 1.796 1.759 1.796 81,921 1.7770 -1.53%
2026-03-19 0 1.960 1.950 1.980 1.960 2.000 302,500 598,905 1.9799 1.787 1.777 1.805 1.787 1.823 331,875 1.8046 0.51%
2026-03-18 0 1.950 1.940 1.950 1.930 1.950 30,500 59,335 1.9454 1.777 1.768 1.777 1.759 1.777 33,462 1.7732 -0.51%
2026-03-17 0 1.960 1.950 1.970 1.920 1.990 422,500 828,130 1.9601 1.787 1.777 1.796 1.750 1.814 463,527 1.7866 2.08%
2026-03-16 0 1.920 1.920 1.930 1.920 1.940 217,500 419,835 1.9303 1.750 1.750 1.759 1.750 1.768 238,621 1.7594 -0.52%
2026-03-13 0 1.930 1.930 1.950 1.930 1.950 16,500 32,015 1.9403 1.759 1.759 1.777 1.759 1.777 18,102 1.7686 -0.52%
2026-03-12 0 1.940 1.940 1.980 1.920 1.980 121,500 238,750 1.9650 1.768 1.768 1.805 1.750 1.805 133,298 1.7911 0.52%
2026-03-11 0 1.930 1.930 1.980 1.930 1.940 97,550 188,699 1.9344 1.759 1.759 1.805 1.759 1.768 107,023 1.7632 0.00%
2026-03-10 0 1.930 1.930 1.980 - - 0 0 - 1.759 1.759 1.805 - - 0 - 0.00%
2026-03-09 0 1.930 1.930 1.960 1.930 1.980 110,500 214,415 1.9404 1.759 1.759 1.787 1.759 1.805 121,230 1.7687 -0.52%
2026-03-06 0 1.940 1.940 1.970 1.940 1.940 22,000 42,700 1.9409 1.768 1.768 1.796 1.768 1.768 24,136 1.7691 -1.02%
2026-03-05 0 1.960 1.940 1.970 1.890 1.960 154,500 300,490 1.9449 1.787 1.768 1.796 1.723 1.787 169,503 1.7728 1.55%
2026-03-04 0 1.930 1.900 1.930 1.890 1.980 384,000 737,455 1.9205 1.759 1.732 1.759 1.723 1.805 421,289 1.7505 -0.52%
2026-03-03 0 1.940 1.940 1.970 1.930 1.970 106,087 206,144 1.9432 1.768 1.768 1.796 1.759 1.796 116,389 1.7712 -1.02%
2026-03-02 0 1.960 1.960 1.980 1.930 1.980 88,000 172,360 1.9586 1.787 1.787 1.805 1.759 1.805 96,545 1.7853 -1.01%
2026-02-27 0 1.980 1.980 2.000 1.960 2.000 19,550 38,655 1.9772 1.805 1.805 1.823 1.787 1.823 21,448 1.8022 1.54%
2026-02-26 0 1.950 1.950 1.980 1.950 1.980 257,150 505,284 1.9649 1.777 1.777 1.805 1.777 1.805 282,121 1.7910 -2.50%
2026-02-25 0 2.000 1.990 2.000 1.960 2.000 259,949 517,839 1.9921 1.823 1.814 1.823 1.787 1.823 285,192 1.8158 0.50%
2026-02-24 0 1.990 1.980 1.990 1.950 2.000 127,600 252,921 1.9821 1.814 1.805 1.814 1.777 1.823 139,991 1.8067 0.00%
2026-02-23 0 1.990 1.970 1.990 1.950 2.000 220,300 432,754 1.9644 1.814 1.796 1.814 1.777 1.823 241,693 1.7905 0.00%
2026-02-20 0 1.990 1.930 1.990 1.930 1.990 16,580 32,791 1.9777 1.814 1.759 1.814 1.759 1.814 18,190 1.8027 0.51%
2026-02-16 0 1.980 1.960 1.980 1.980 1.980 5,500 10,890 1.9800 1.805 1.787 1.805 1.805 1.805 6,034 1.8047 0.00%
2026-02-13 0 1.980 1.970 1.990 1.960 1.980 89,500 175,855 1.9649 1.805 1.796 1.814 1.787 1.805 98,191 1.7909 -0.50%
2026-02-12 0 1.990 1.970 1.990 1.960 2.000 146,800 290,085 1.9761 1.814 1.796 1.814 1.787 1.823 161,055 1.8012 0.00%
2026-02-11 0 1.990 1.980 1.990 1.980 2.000 36,500 72,380 1.9830 1.814 1.805 1.814 1.805 1.823 40,044 1.8075 0.51%
2026-02-10 0 1.980 1.950 1.980 1.930 1.990 250,580 490,217 1.9563 1.805 1.777 1.805 1.759 1.814 274,913 1.7832 -0.50%
2026-02-09 0 1.990 1.970 1.980 1.930 2.010 738,445 1,459,890 1.9770 1.814 1.796 1.805 1.759 1.832 810,153 1.8020 3.11%
2026-02-06 0 1.930 1.920 1.930 1.920 1.940 256,780 495,007 1.9277 1.759 1.750 1.759 1.750 1.768 281,715 1.7571 -1.03%
2026-02-05 0 1.950 1.910 1.950 1.900 1.950 474,800 921,254 1.9403 1.777 1.741 1.777 1.732 1.777 520,906 1.7686 2.09%
2026-02-04 0 1.910 1.890 1.930 1.890 1.940 258,375 493,830 1.9113 1.741 1.723 1.759 1.723 1.768 283,465 1.7421 0.53%
2026-02-03 0 1.900 1.900 1.920 1.870 1.920 917,500 1,745,065 1.9020 1.732 1.732 1.750 1.704 1.750 1,006,595 1.7336 1.60%
2026-02-02 0 1.870 1.870 1.880 1.860 1.890 414,500 776,555 1.8735 1.704 1.704 1.714 1.695 1.723 454,751 1.7077 0.00%
2026-01-30 0 1.870 1.870 1.890 1.870 1.890 351,500 662,095 1.8836 1.704 1.704 1.723 1.704 1.723 385,633 1.7169 -1.06%
2026-01-29 0 1.890 1.870 1.890 1.860 1.890 680,075 1,273,393 1.8724 1.723 1.704 1.723 1.695 1.723 746,115 1.7067 0.53%
2026-01-28 0 1.880 1.860 1.880 1.860 1.890 620,950 1,161,308 1.8702 1.714 1.695 1.714 1.695 1.723 681,248 1.7047 1.08%
2026-01-27 0 1.860 1.860 1.870 1.850 1.870 300,000 557,970 1.8599 1.695 1.695 1.704 1.686 1.704 329,132 1.6953 0.00%
2026-01-26 0 1.860 1.860 1.880 1.860 1.870 93,100 173,762 1.8664 1.695 1.695 1.714 1.695 1.704 102,141 1.7012 -1.06%
2026-01-23 0 1.880 1.870 1.880 1.870 1.880 26,750 50,030 1.8703 1.714 1.704 1.714 1.704 1.714 29,348 1.7047 0.53%
2026-01-22 0 1.870 1.860 1.880 1.860 1.880 232,420 434,693 1.8703 1.704 1.695 1.714 1.695 1.714 254,989 1.7047 0.00%
2026-01-21 0 1.870 1.870 1.880 1.860 1.880 207,000 386,655 1.8679 1.704 1.704 1.714 1.695 1.714 227,101 1.7026 -0.53%
2026-01-20 0 1.880 1.870 1.880 1.860 1.880 184,550 346,058 1.8751 1.714 1.704 1.714 1.695 1.714 202,471 1.7092 0.53%
2026-01-19 0 1.870 1.870 1.880 1.870 1.880 172,120 321,995 1.8708 1.704 1.704 1.714 1.704 1.714 188,834 1.7052 0.00%
2026-01-16 0 1.870 1.860 1.870 1.860 1.870 100,500 187,060 1.8613 1.704 1.695 1.704 1.695 1.704 110,259 1.6965 -0.53%
2026-01-15 0 1.880 1.860 1.880 1.860 1.880 133,000 248,975 1.8720 1.714 1.695 1.714 1.695 1.714 145,915 1.7063 0.53%
2026-01-14 0 1.870 1.870 1.880 1.860 1.870 94,000 175,480 1.8668 1.704 1.704 1.714 1.695 1.704 103,128 1.7016 -0.53%
2026-01-13 0 1.880 1.870 1.880 1.860 1.880 69,500 129,800 1.8676 1.714 1.704 1.714 1.695 1.714 76,249 1.7023 0.53%
2026-01-12 0 1.870 1.870 1.880 1.860 1.870 25,650 47,775 1.8626 1.704 1.704 1.714 1.695 1.704 28,141 1.6977 0.54%
2026-01-09 0 1.860 1.860 1.870 1.850 1.880 120,000 224,715 1.8726 1.695 1.695 1.704 1.686 1.714 131,653 1.7069 -0.53%
2026-01-08 0 1.870 1.870 1.880 1.840 1.870 191,500 355,050 1.8540 1.704 1.704 1.714 1.677 1.704 210,096 1.6899 0.00%
2026-01-07 0 1.870 1.870 1.880 1.860 1.880 137,000 256,095 1.8693 1.704 1.704 1.714 1.695 1.714 150,304 1.7039 0.54%
2026-01-06 0 1.860 1.860 1.870 1.860 1.870 140,250 262,080 1.8687 1.695 1.695 1.704 1.695 1.704 153,869 1.7033 0.00%
2026-01-05 0 1.860 1.860 1.880 1.850 1.870 488,800 911,086 1.8639 1.695 1.695 1.714 1.686 1.704 536,266 1.6989 0.00%
2026-01-02 0 1.860 1.860 1.880 1.860 1.870 68,500 127,985 1.8684 1.695 1.695 1.714 1.695 1.704 75,152 1.7030 0.00%
2025-12-31 0 1.860 1.860 1.870 1.860 1.860 2,500 4,650 1.8600 1.695 1.695 1.704 1.695 1.695 2,743 1.6954 0.00%
2025-12-30 0 1.860 1.850 1.870 1.840 1.880 282,800 525,811 1.8593 1.695 1.686 1.704 1.677 1.714 310,262 1.6947 0.00%
2025-12-29 0 1.860 1.860 1.880 1.850 1.890 285,100 534,849 1.8760 1.695 1.695 1.714 1.686 1.723 312,785 1.7100 -0.53%
2025-12-24 0 1.870 1.870 1.880 1.860 1.870 70,500 131,800 1.8695 1.704 1.704 1.714 1.695 1.704 77,346 1.7040 1.08%
2025-12-23 0 1.850 1.850 1.870 1.850 1.850 20,000 37,000 1.8500 1.686 1.686 1.704 1.686 1.686 21,942 1.6863 0.00%
2025-12-22 0 1.850 1.850 1.860 1.850 1.870 33,400 62,100 1.8593 1.686 1.686 1.695 1.686 1.704 36,643 1.6947 -1.60%
2025-12-19 0 1.880 1.850 1.880 1.850 1.880 245,500 457,780 1.8647 1.714 1.686 1.714 1.686 1.714 269,340 1.6996 1.62%
2025-12-18 0 1.850 1.850 1.870 1.850 1.850 13,800 25,515 1.8489 1.686 1.686 1.704 1.686 1.686 15,140 1.6853 -0.54%
2025-12-17 0 1.860 1.860 1.870 1.840 1.860 138,140 256,264 1.8551 1.695 1.695 1.704 1.677 1.695 151,554 1.6909 0.00%
2025-12-16 0 1.860 1.850 1.860 1.840 1.870 264,500 489,445 1.8505 1.695 1.686 1.695 1.677 1.704 290,185 1.6867 0.00%
2025-12-15 0 1.860 1.860 1.870 1.860 1.870 7,240 13,457 1.8587 1.695 1.695 1.704 1.695 1.704 7,943 1.6942 -0.53%
2025-12-12 0 1.870 1.850 1.870 1.840 1.870 134,650 249,073 1.8498 1.704 1.686 1.704 1.677 1.704 147,725 1.6861 1.08%
2025-12-11 0 1.850 1.850 1.860 1.850 1.860 22,100 41,072 1.8585 1.686 1.686 1.695 1.686 1.695 24,246 1.6940 -0.54%
2025-12-10 0 1.860 1.860 1.870 1.860 1.870 170,500 317,180 1.8603 1.695 1.695 1.704 1.695 1.704 187,057 1.6956 -0.53%
2025-12-09 0 1.870 1.860 1.870 1.830 1.870 376,100 695,676 1.8497 1.704 1.695 1.704 1.668 1.704 412,622 1.6860 -0.53%
2025-12-08 0 1.880 1.860 1.880 1.860 1.880 148,000 277,115 1.8724 1.714 1.695 1.714 1.695 1.714 162,372 1.7067 -0.53%
2025-12-05 0 1.890 1.880 1.890 1.880 1.890 200,000 376,575 1.8829 1.723 1.714 1.723 1.714 1.723 219,421 1.7162 0.00%
2025-12-04 0 1.890 1.880 1.890 1.880 1.890 91,000 171,085 1.8801 1.723 1.714 1.723 1.714 1.723 99,837 1.7136 0.53%
2025-12-03 0 1.880 1.870 1.880 1.860 1.890 137,567 257,642 1.8728 1.714 1.704 1.714 1.695 1.723 150,926 1.7071 1.08%
2025-12-02 0 1.860 1.860 1.880 1.860 1.890 188,800 354,433 1.8773 1.695 1.695 1.714 1.695 1.723 207,134 1.7111 -0.53%
2025-12-01 0 1.870 1.850 1.880 1.850 1.880 168,350 314,107 1.8658 1.704 1.686 1.714 1.686 1.714 184,698 1.7007 0.54%
2025-11-28 0 1.860 1.850 1.870 1.860 1.860 148,030 275,334 1.8600 1.695 1.686 1.704 1.695 1.695 162,405 1.6954 -1.06%
2025-11-27 0 1.880 1.860 1.880 1.860 1.890 49,800 93,451 1.8765 1.714 1.695 1.714 1.695 1.723 54,636 1.7104 1.08%
2025-11-26 0 1.860 1.860 1.880 - - 0 0 - 1.695 1.695 1.714 - - 0 - 0.00%
2025-11-25 0 1.860 1.860 1.880 1.860 1.870 48,523 90,732 1.8699 1.695 1.695 1.714 1.695 1.704 53,235 1.7044 -1.06%
2025-11-24 0 1.880 1.880 1.890 1.870 1.890 66,280 124,608 1.8800 1.714 1.714 1.723 1.704 1.723 72,716 1.7136 0.53%
2025-11-21 0 1.870 1.860 1.870 1.860 1.870 242,124 452,586 1.8692 1.704 1.695 1.704 1.695 1.704 265,636 1.7038 0.00%
2025-11-20 0 1.870 1.870 1.880 1.870 1.890 26,500 49,625 1.8726 1.704 1.704 1.714 1.704 1.723 29,073 1.7069 -0.53%
2025-11-19 0 1.880 1.870 1.890 1.860 1.890 19,000 35,640 1.8758 1.714 1.704 1.723 1.695 1.723 20,845 1.7098 0.00%
2025-11-18 0 1.880 1.860 1.890 1.850 1.890 163,222 304,056 1.8628 1.714 1.695 1.723 1.686 1.723 179,072 1.6980 0.00%
2025-11-17 0 1.880 1.870 1.880 1.870 1.900 111,500 210,725 1.8899 1.714 1.704 1.714 1.704 1.732 122,327 1.7226 0.00%
2025-11-14 0 1.880 1.880 1.890 1.870 1.880 125,500 235,125 1.8735 1.714 1.714 1.723 1.704 1.714 137,687 1.7077 0.53%
2025-11-13 0 1.870 1.870 1.880 1.870 1.890 137,000 257,075 1.8765 1.704 1.704 1.714 1.704 1.723 150,304 1.7104 -1.58%
2025-11-12 0 1.900 1.890 1.900 1.860 1.900 300,000 563,840 1.8795 1.732 1.723 1.732 1.695 1.732 329,132 1.7131 2.15%
2025-11-11 0 1.860 1.860 1.870 1.850 1.860 68,500 127,385 1.8596 1.695 1.695 1.704 1.686 1.695 75,152 1.6950 0.00%
2025-11-10 0 1.860 1.850 1.870 1.850 1.860 252,808 469,524 1.8572 1.695 1.686 1.704 1.686 1.695 277,357 1.6928 1.09%
2025-11-07 0 1.840 1.840 1.860 1.840 1.860 99,539 184,177 1.8503 1.677 1.677 1.695 1.677 1.695 109,205 1.6865 -0.54%
2025-11-06 0 1.850 1.850 1.860 1.840 1.850 68,700 127,080 1.8498 1.686 1.686 1.695 1.677 1.686 75,371 1.6861 1.09%
2025-11-05 0 1.830 1.830 1.850 1.830 1.850 7,000 12,900 1.8429 1.668 1.668 1.686 1.668 1.686 7,680 1.6797 0.00%
2025-11-04 0 1.830 1.830 1.850 1.830 1.840 50,160 91,941 1.8330 1.668 1.668 1.686 1.668 1.677 55,031 1.6707 -1.08%
2025-11-03 0 1.850 1.840 1.850 1.820 1.850 197,700 363,264 1.8375 1.686 1.677 1.686 1.659 1.686 216,898 1.6748 1.65%
2025-10-31 0 1.820 1.820 1.840 1.820 1.840 97,500 178,140 1.8271 1.659 1.659 1.677 1.659 1.677 106,968 1.6654 -1.09%
2025-10-30 0 1.840 1.830 1.840 1.820 1.840 26,600 48,674 1.8298 1.677 1.668 1.677 1.659 1.677 29,183 1.6679 0.55%
2025-10-28 0 1.830 1.820 1.830 1.820 1.830 87,715 159,701 1.8207 1.668 1.659 1.668 1.659 1.668 96,233 1.6595 1.10%
2025-10-27 0 1.810 1.810 1.830 1.810 1.840 162,250 295,827 1.8233 1.650 1.650 1.668 1.650 1.677 178,005 1.6619 -0.55%
2025-10-24 0 1.820 1.820 1.830 1.810 1.840 66,600 121,299 1.8213 1.659 1.659 1.668 1.650 1.677 73,067 1.6601 0.00%
2025-10-23 0 1.820 1.810 1.840 1.810 1.830 95,545 174,157 1.8228 1.659 1.650 1.677 1.650 1.668 104,823 1.6614 0.55%
2025-10-22 0 1.810 1.810 1.830 1.810 1.840 42,000 76,631 1.8245 1.650 1.650 1.668 1.650 1.677 46,078 1.6631 -1.09%
2025-10-21 0 1.830 1.830 1.840 1.810 1.830 120,000 218,745 1.8229 1.668 1.668 1.677 1.650 1.668 131,653 1.6615 0.55%
2025-10-20 0 1.820 1.810 1.840 1.790 1.830 230,798 418,822 1.8147 1.659 1.650 1.677 1.632 1.668 253,210 1.6541 0.00%
2025-10-17 0 1.820 1.810 1.820 1.810 1.820 203,500 370,085 1.8186 1.659 1.650 1.659 1.650 1.659 223,261 1.6576 -1.09%
2025-10-16 0 1.840 1.820 1.830 1.840 1.850 106,125 195,406 1.8413 1.677 1.659 1.668 1.677 1.686 116,430 1.6783 0.55%
2025-10-15 0 1.830 1.830 1.840 1.810 1.830 48,275 87,970 1.8223 1.668 1.668 1.677 1.650 1.668 52,963 1.6610 0.00%
2025-10-14 0 1.830 1.820 1.830 1.820 1.840 347,615 636,802 1.8319 1.668 1.659 1.668 1.659 1.677 381,371 1.6698 0.55%
2025-10-13 0 1.820 1.820 1.830 1.800 1.840 841,000 1,525,065 1.8134 1.659 1.659 1.668 1.641 1.677 922,666 1.6529 -1.09%
2025-10-10 0 1.840 1.840 1.850 1.840 1.850 23,050 42,435 1.8410 1.677 1.677 1.686 1.677 1.686 25,288 1.6780 0.00%
2025-10-09 0 1.840 1.840 1.850 1.840 1.860 58,537 107,818 1.8419 1.677 1.677 1.686 1.677 1.695 64,221 1.6789 0.00%
2025-10-08 0 1.840 1.840 1.860 1.840 1.870 245,500 455,650 1.8560 1.677 1.677 1.695 1.677 1.704 269,340 1.6917 0.00%
2025-10-06 0 1.840 1.840 1.860 1.840 1.860 53,000 97,945 1.8480 1.677 1.677 1.695 1.677 1.695 58,147 1.6844 -0.54%
2025-10-03 0 1.850 1.840 1.850 1.830 1.850 96,060 176,668 1.8391 1.686 1.677 1.686 1.668 1.686 105,388 1.6764 0.00%
2025-10-02 0 1.850 1.850 1.870 1.850 1.870 181,250 337,337 1.8612 1.686 1.686 1.704 1.686 1.704 198,851 1.6964 0.00%
2025-09-30 0 1.850 1.840 1.850 1.840 1.870 85,600 158,274 1.8490 1.686 1.677 1.686 1.677 1.704 93,912 1.6853 -0.54%
2025-09-29 0 1.860 1.850 1.860 1.850 1.860 162,550 300,827 1.8507 1.695 1.686 1.695 1.686 1.695 178,335 1.6869 0.54%
2025-09-26 0 1.850 1.850 1.860 1.840 1.860 213,060 394,503 1.8516 1.686 1.686 1.695 1.677 1.695 233,749 1.6877 -0.54%
2025-09-25 0 1.860 1.840 1.870 1.840 1.870 94,000 174,050 1.8516 1.695 1.677 1.704 1.677 1.704 103,128 1.6877 1.09%
2025-09-24 0 1.840 1.840 1.850 1.830 1.850 103,710 191,230 1.8439 1.677 1.677 1.686 1.668 1.686 113,781 1.6807 0.55%
2025-09-23 0 1.830 1.830 1.840 1.830 1.870 143,500 264,680 1.8445 1.668 1.668 1.677 1.668 1.704 157,435 1.6812 -2.14%
2025-09-22 0 1.870 1.850 1.870 1.840 1.870 277,800 515,450 1.8555 1.704 1.686 1.704 1.677 1.704 304,776 1.6912 1.24%
2025-09-19 0 1.930 1.920 1.930 1.910 1.940 385,800 741,402 1.9217 1.684 1.675 1.684 1.666 1.692 442,264 1.6764 0.00%
2025-09-18 0 1.930 1.920 1.940 1.910 1.940 190,150 367,393 1.9321 1.684 1.675 1.692 1.666 1.692 217,980 1.6854 1.58%
2025-09-17 0 1.900 1.910 1.950 1.900 1.950 255,900 496,634 1.9407 1.657 1.666 1.701 1.657 1.701 293,353 1.6930 -2.06%
2025-09-16 0 1.940 1.910 1.940 1.900 1.940 195,000 374,020 1.9181 1.692 1.666 1.692 1.657 1.692 223,540 1.6732 2.11%
2025-09-15 0 1.900 1.900 1.910 1.890 1.920 316,550 601,247 1.8994 1.657 1.657 1.666 1.649 1.675 362,879 1.6569 0.00%
2025-09-12 0 1.900 1.890 1.900 1.880 1.900 273,307 515,336 1.8856 1.657 1.649 1.657 1.640 1.657 313,307 1.6448 0.53%
2025-09-11 0 1.890 1.890 1.900 1.870 1.900 212,650 401,659 1.8888 1.649 1.649 1.657 1.631 1.657 243,773 1.6477 0.00%
2025-09-10 0 1.890 1.880 1.890 1.870 1.900 286,800 539,793 1.8821 1.649 1.640 1.649 1.631 1.657 328,775 1.6418 0.00%
2025-09-09 0 1.890 1.880 1.890 1.870 1.900 308,625 582,006 1.8858 1.649 1.640 1.649 1.631 1.657 353,794 1.6450 0.00%
2025-09-08 0 1.890 1.880 1.890 1.880 1.890 150,500 283,525 1.8839 1.649 1.640 1.649 1.640 1.649 172,527 1.6434 0.53%
2025-09-05 0 1.880 1.870 1.880 1.840 1.890 653,334 1,223,556 1.8728 1.640 1.631 1.640 1.605 1.649 748,954 1.6337 0.53%
2025-09-04 0 1.870 1.870 1.890 1.870 1.890 142,500 268,000 1.8807 1.631 1.631 1.649 1.631 1.649 163,356 1.6406 -0.53%
2025-09-03 0 1.880 1.880 1.900 1.880 1.900 233,285 440,871 1.8898 1.640 1.640 1.657 1.640 1.657 267,428 1.6486 -0.53%
2025-09-02 0 1.890 1.890 1.900 1.870 1.900 226,500 427,685 1.8882 1.649 1.649 1.657 1.631 1.657 259,650 1.6472 0.00%
2025-09-01 0 1.890 1.880 1.890 1.870 1.900 144,020 272,931 1.8951 1.649 1.640 1.649 1.631 1.657 165,098 1.6531 1.07%
2025-08-29 0 1.870 1.870 1.880 1.870 1.880 36,604 68,465 1.8704 1.631 1.631 1.640 1.631 1.640 41,961 1.6316 -0.53%
2025-08-28 0 1.880 1.870 1.880 1.870 1.880 95,500 178,840 1.8727 1.640 1.631 1.640 1.631 1.640 109,477 1.6336 0.53%
2025-08-27 0 1.870 1.870 1.880 1.870 1.880 119,003 223,665 1.8795 1.631 1.631 1.640 1.631 1.640 136,420 1.6395 -1.06%
2025-08-26 0 1.890 1.880 1.890 1.880 1.900 125,873 237,674 1.8882 1.649 1.640 1.649 1.640 1.657 144,295 1.6471 0.00%
2025-08-25 0 1.890 1.880 1.890 1.870 1.890 128,255 241,687 1.8844 1.649 1.640 1.649 1.631 1.649 147,026 1.6438 0.00%
2025-08-22 0 1.890 1.880 1.890 1.850 1.890 317,101 593,159 1.8706 1.649 1.640 1.649 1.614 1.649 363,511 1.6318 1.07%
2025-08-21 0 1.870 1.870 1.890 1.870 1.890 241,766 453,150 1.8743 1.631 1.631 1.649 1.631 1.649 277,150 1.6350 0.00%
2025-08-20 0 1.870 1.870 1.880 1.870 1.890 83,001 156,081 1.8805 1.631 1.631 1.640 1.631 1.649 95,149 1.6404 -1.06%
2025-08-19 0 1.890 1.870 1.890 1.860 1.890 184,400 346,683 1.8801 1.649 1.631 1.649 1.623 1.649 211,388 1.6400 0.53%
2025-08-18 0 1.880 1.870 1.880 1.850 1.880 427,001 798,349 1.8697 1.640 1.631 1.640 1.614 1.640 489,495 1.6310 0.53%
2025-08-15 0 1.870 1.850 1.870 1.850 1.870 228,200 424,281 1.8593 1.631 1.614 1.631 1.614 1.631 261,599 1.6219 0.54%
2025-08-14 0 1.860 1.850 1.860 1.850 1.860 358,251 663,041 1.8508 1.623 1.614 1.623 1.614 1.623 410,683 1.6145 0.00%
2025-08-13 0 1.860 1.850 1.860 1.850 1.870 142,501 264,841 1.8585 1.623 1.614 1.623 1.614 1.631 163,357 1.6212 0.00%
2025-08-12 0 1.860 1.850 1.870 1.850 1.860 89,801 166,604 1.8553 1.623 1.614 1.631 1.614 1.623 102,944 1.6184 -0.53%
2025-08-11 0 1.870 1.850 1.870 1.850 1.870 48,001 89,271 1.8598 1.631 1.614 1.631 1.614 1.631 55,026 1.6223 0.00%
2025-08-08 0 1.870 1.860 1.870 1.850 1.870 92,185 170,874 1.8536 1.631 1.623 1.631 1.614 1.631 105,677 1.6169 0.54%
2025-08-07 0 1.860 1.830 1.860 1.820 1.860 277,401 513,069 1.8496 1.623 1.596 1.623 1.588 1.623 318,001 1.6134 1.09%
2025-08-06 0 1.840 1.820 1.840 1.820 1.850 175,001 320,841 1.8334 1.605 1.588 1.605 1.588 1.614 200,614 1.5993 1.10%
2025-08-05 0 1.820 1.810 1.820 1.820 1.850 415,589 763,281 1.8366 1.588 1.579 1.588 1.588 1.614 476,413 1.6021 -1.09%
2025-08-04 0 1.840 1.830 1.850 1.830 1.850 44,000 80,620 1.8323 1.605 1.596 1.614 1.596 1.614 50,440 1.5983 0.00%
2025-08-01 0 1.840 1.840 1.850 1.830 1.870 212,500 392,475 1.8469 1.605 1.605 1.614 1.596 1.631 243,601 1.6111 -0.54%
2025-07-31 0 1.850 1.850 1.860 1.830 1.860 121,000 222,895 1.8421 1.614 1.614 1.623 1.596 1.623 138,709 1.6069 -0.54%
2025-07-30 0 1.860 1.850 1.860 1.840 1.870 84,501 157,126 1.8595 1.623 1.614 1.623 1.605 1.631 96,868 1.6221 1.09%
2025-07-29 0 1.840 1.840 1.860 1.840 1.870 64,500 120,195 1.8635 1.605 1.605 1.623 1.605 1.631 73,940 1.6256 -1.60%
2025-07-28 0 1.870 1.840 1.870 1.850 1.870 86,800 161,182 1.8569 1.631 1.605 1.631 1.614 1.631 99,504 1.6199 0.54%
2025-07-25 0 1.860 1.840 1.860 1.830 1.870 677,801 1,247,431 1.8404 1.623 1.605 1.623 1.596 1.631 777,002 1.6054 -0.53%
2025-07-24 0 1.870 1.860 1.870 1.850 1.880 231,825 432,408 1.8652 1.631 1.623 1.631 1.614 1.640 265,754 1.6271 0.54%
2025-07-23 0 1.860 1.850 1.860 1.850 1.880 110,600 206,551 1.8675 1.623 1.614 1.623 1.614 1.640 126,787 1.6291 -0.53%
2025-07-22 0 1.870 1.850 1.870 1.840 1.870 304,203 565,525 1.8590 1.631 1.614 1.631 1.605 1.631 348,725 1.6217 0.00%
2025-07-21 0 1.870 1.840 1.870 1.820 1.870 276,575 511,776 1.8504 1.631 1.605 1.631 1.588 1.631 317,054 1.6142 1.63%
2025-07-18 0 1.840 1.820 1.840 1.810 1.840 101,201 185,036 1.8284 1.605 1.588 1.605 1.579 1.605 116,012 1.5950 0.55%
2025-07-17 0 1.830 1.820 1.830 1.820 1.840 86,200 157,623 1.8286 1.596 1.588 1.596 1.588 1.605 98,816 1.5951 0.00%
2025-07-16 0 1.830 1.810 1.830 1.810 1.830 35,910 65,432 1.8221 1.596 1.579 1.596 1.579 1.596 41,166 1.5895 -0.54%
2025-07-15 0 1.840 1.810 1.840 1.810 1.850 61,275 111,954 1.8271 1.605 1.579 1.605 1.579 1.614 70,243 1.5938 1.10%
2025-07-14 0 1.820 1.810 1.830 1.810 1.830 49,000 89,180 1.8200 1.588 1.579 1.596 1.579 1.596 56,171 1.5876 0.00%
2025-07-11 0 1.820 1.820 1.830 1.820 1.830 441,301 805,195 1.8246 1.588 1.588 1.596 1.588 1.596 505,888 1.5916 0.00%
2025-07-10 0 1.820 1.820 1.830 1.800 1.820 39,000 70,460 1.8067 1.588 1.588 1.596 1.570 1.588 44,708 1.5760 0.00%
2025-07-09 0 1.820 1.810 1.820 1.800 1.820 83,520 151,650 1.8157 1.588 1.579 1.588 1.570 1.588 95,744 1.5839 0.00%
2025-07-08 0 1.820 1.800 1.820 1.800 1.820 160,500 290,905 1.8125 1.588 1.570 1.588 1.570 1.588 183,990 1.5811 1.11%
2025-07-07 0 1.800 1.800 1.810 1.780 1.810 157,200 281,874 1.7931 1.570 1.570 1.579 1.553 1.579 180,207 1.5642 -1.10%
2025-07-04 0 1.820 1.800 1.820 1.800 1.820 49,500 89,120 1.8004 1.588 1.570 1.588 1.570 1.588 56,745 1.5705 1.11%
2025-07-03 0 1.800 1.800 1.820 1.790 1.820 149,526 267,735 1.7906 1.570 1.570 1.588 1.561 1.588 171,410 1.5620 -1.10%
2025-07-02 0 1.820 1.810 1.820 1.790 1.820 98,920 178,718 1.8067 1.588 1.579 1.588 1.561 1.588 113,398 1.5760 2.25%
2025-06-30 0 1.780 1.780 1.800 1.770 1.800 199,250 357,980 1.7966 1.553 1.553 1.570 1.544 1.570 228,412 1.5673 0.00%
2025-06-27 0 1.780 1.770 1.790 1.760 1.780 93,500 165,700 1.7722 1.553 1.544 1.561 1.535 1.553 107,184 1.5459 0.56%
2025-06-26 0 1.770 1.770 1.790 1.760 1.800 492,543 883,340 1.7934 1.544 1.544 1.561 1.535 1.570 564,630 1.5645 -1.12%
2025-06-25 0 1.790 1.780 1.790 1.760 1.790 185,445 330,189 1.7805 1.561 1.553 1.561 1.535 1.561 212,586 1.5532 1.13%
2025-06-24 0 1.770 1.770 1.780 1.760 1.780 74,401 132,220 1.7771 1.544 1.544 1.553 1.535 1.553 85,290 1.5502 0.00%
2025-06-23 0 1.770 1.760 1.770 1.760 1.790 141,594 250,522 1.7693 1.544 1.535 1.544 1.535 1.561 162,317 1.5434 0.00%
2025-06-20 0 1.770 1.750 1.770 1.740 1.770 328,025 573,282 1.7477 1.544 1.527 1.544 1.518 1.544 376,034 1.5245 0.00%
2025-06-19 0 1.770 1.750 1.770 1.750 1.770 333,700 585,494 1.7546 1.544 1.527 1.544 1.527 1.544 382,539 1.5305 1.14%
2025-06-18 0 1.750 1.750 1.770 1.750 1.790 74,200 130,922 1.7644 1.527 1.527 1.544 1.527 1.561 85,060 1.5392 -1.13%
2025-06-17 0 1.770 1.770 1.790 1.770 1.790 204,560 364,829 1.7835 1.544 1.544 1.561 1.544 1.561 234,499 1.5558 -1.12%
2025-06-16 0 1.790 1.770 1.790 1.760 1.790 173,450 306,934 1.7696 1.561 1.544 1.561 1.535 1.561 198,836 1.5437 0.56%
2025-06-13 0 1.780 1.780 1.790 1.750 1.780 124,824 221,530 1.7747 1.553 1.553 1.561 1.527 1.553 143,093 1.5482 0.56%
2025-06-12 0 1.770 1.760 1.770 1.760 1.770 34,050 59,936 1.7602 1.544 1.535 1.544 1.535 1.544 39,033 1.5355 0.00%
2025-06-11 0 1.770 1.770 1.780 1.750 1.770 160,550 283,625 1.7666 1.544 1.544 1.553 1.527 1.544 184,048 1.5410 0.00%
2025-06-10 0 1.770 1.760 1.770 1.760 1.770 87,150 154,025 1.7674 1.544 1.535 1.544 1.535 1.544 99,905 1.5417 0.57%
2025-06-09 0 1.760 1.760 1.770 1.760 1.770 58,840 104,058 1.7685 1.535 1.535 1.544 1.535 1.544 67,452 1.5427 0.57%
2025-06-06 0 1.750 1.730 1.760 1.730 1.770 130,717 228,017 1.7444 1.527 1.509 1.535 1.509 1.544 149,848 1.5217 -0.57%
2025-06-05 0 1.760 1.760 1.780 1.750 1.770 144,501 255,151 1.7657 1.535 1.535 1.553 1.527 1.544 165,650 1.5403 0.00%
2025-06-04 0 1.760 1.750 1.760 1.750 1.760 15,780 27,587 1.7482 1.535 1.527 1.535 1.527 1.535 18,090 1.5250 0.57%
2025-06-03 0 1.750 1.750 1.770 1.740 1.750 70,001 122,101 1.7443 1.527 1.527 1.544 1.518 1.527 80,246 1.5216 0.57%
2025-06-02 0 1.740 1.740 1.760 1.730 1.750 197,825 344,024 1.7390 1.518 1.518 1.535 1.509 1.527 226,778 1.5170 -1.14%
2025-05-30 0 1.760 1.760 1.790 1.750 1.790 40,500 71,240 1.7590 1.535 1.535 1.561 1.527 1.561 46,427 1.5344 -0.56%
2025-05-29 0 1.770 1.770 1.790 1.750 1.770 114,500 202,075 1.7648 1.544 1.544 1.561 1.527 1.544 131,258 1.5395 0.00%
2025-05-28 0 1.770 1.760 1.770 1.760 1.770 169,050 297,891 1.7621 1.544 1.535 1.544 1.535 1.544 193,792 1.5372 0.00%
2025-05-27 0 1.770 1.770 1.780 1.770 1.780 126,500 224,825 1.7773 1.544 1.544 1.553 1.544 1.553 145,014 1.5504 -0.56%
2025-05-26 0 1.780 1.780 1.790 1.760 1.790 95,250 167,800 1.7617 1.553 1.553 1.561 1.535 1.561 109,190 1.5368 0.00%
2025-05-23 0 1.780 1.770 1.780 1.770 1.800 100,000 178,110 1.7811 1.553 1.544 1.553 1.544 1.570 114,636 1.5537 0.99%
2025-05-22 0 1.840 1.830 1.840 1.830 1.840 113,600 208,820 1.8382 1.538 1.529 1.538 1.529 1.538 135,946 1.5360 -0.54%
2025-05-21 0 1.850 1.850 1.860 1.830 1.860 431,900 795,418 1.8417 1.546 1.546 1.554 1.529 1.554 516,859 1.5389 -0.54%
2025-05-20 0 1.860 1.850 1.860 1.830 1.860 100,000 184,205 1.8421 1.554 1.546 1.554 1.529 1.554 119,671 1.5393 1.09%
2025-05-19 0 1.840 1.830 1.840 1.820 1.840 100,300 182,988 1.8244 1.538 1.529 1.538 1.521 1.538 120,030 1.5245 -0.54%
2025-05-16 0 1.850 1.840 1.850 1.820 1.850 348,000 637,870 1.8330 1.546 1.538 1.546 1.521 1.546 416,455 1.5317 1.09%
2025-05-15 0 1.830 1.830 1.840 1.830 1.840 69,000 126,520 1.8336 1.529 1.529 1.538 1.529 1.538 82,573 1.5322 0.55%
2025-05-14 0 1.820 1.820 1.840 1.820 1.830 70,500 128,840 1.8275 1.521 1.521 1.538 1.521 1.529 84,368 1.5271 0.00%
2025-05-13 0 1.820 1.820 1.830 1.820 1.830 85,475 156,060 1.8258 1.521 1.521 1.529 1.521 1.529 102,289 1.5257 -1.09%
2025-05-12 0 1.840 1.830 1.840 1.820 1.840 60,500 110,330 1.8236 1.538 1.529 1.538 1.521 1.538 72,401 1.5239 1.10%
2025-05-09 0 1.820 1.820 1.830 1.810 1.830 50,343 91,828 1.8240 1.521 1.521 1.529 1.512 1.529 60,246 1.5242 0.00%
2025-05-08 0 1.820 1.820 1.830 1.810 1.830 15,300 27,924 1.8251 1.521 1.521 1.529 1.512 1.529 18,310 1.5251 -0.55%
2025-05-07 0 1.830 1.810 1.830 1.810 1.840 108,050 197,348 1.8265 1.529 1.512 1.529 1.512 1.538 129,304 1.5262 1.67%
2025-05-06 0 1.800 1.800 1.810 1.790 1.830 111,500 201,700 1.8090 1.504 1.504 1.512 1.496 1.529 133,433 1.5116 -0.55%
2025-05-02 0 1.810 1.810 1.820 1.800 1.820 41,500 75,185 1.8117 1.512 1.512 1.521 1.504 1.521 49,663 1.5139 0.56%
2025-04-30 0 1.800 1.800 1.810 1.790 1.810 34,000 61,335 1.8040 1.504 1.504 1.512 1.496 1.512 40,688 1.5074 0.00%
2025-04-29 0 1.800 1.800 1.810 1.800 1.820 106,000 190,890 1.8008 1.504 1.504 1.512 1.504 1.521 126,851 1.5048 -1.10%
2025-04-28 0 1.820 1.820 1.840 1.800 1.840 258,300 473,209 1.8320 1.521 1.521 1.538 1.504 1.538 309,110 1.5309 0.55%
2025-04-25 0 1.810 1.810 1.840 1.800 1.830 92,500 167,650 1.8124 1.512 1.512 1.538 1.504 1.529 110,696 1.5145 -1.09%
2025-04-24 0 1.830 1.800 1.830 1.800 1.840 31,000 56,495 1.8224 1.529 1.504 1.529 1.504 1.538 37,098 1.5229 0.00%
2025-04-23 0 1.830 1.790 1.830 1.780 1.830 456,300 826,171 1.8106 1.529 1.496 1.529 1.487 1.529 546,059 1.5130 2.81%
2025-04-22 0 1.780 1.770 1.780 1.760 1.780 103,500 183,375 1.7717 1.487 1.479 1.487 1.471 1.487 123,859 1.4805 1.14%
2025-04-17 0 1.760 1.760 1.770 1.730 1.770 24,800 43,553 1.7562 1.471 1.471 1.479 1.446 1.479 29,678 1.4675 1.15%
2025-04-16 0 1.740 1.740 1.750 1.730 1.740 99,730 173,470 1.7394 1.454 1.454 1.462 1.446 1.454 119,348 1.4535 -1.14%
2025-04-15 0 1.760 1.740 1.760 1.740 1.760 93,200 163,679 1.7562 1.471 1.454 1.471 1.454 1.471 111,533 1.4675 0.57%
2025-04-14 0 1.750 1.750 1.760 1.740 1.750 159,000 278,000 1.7484 1.462 1.462 1.471 1.454 1.462 190,277 1.4610 1.16%
2025-04-11 0 1.730 1.730 1.740 1.720 1.740 22,500 38,880 1.7280 1.446 1.446 1.454 1.437 1.454 26,926 1.4440 -0.57%
2025-04-10 0 1.740 1.730 1.740 1.710 1.740 62,950 108,629 1.7256 1.454 1.446 1.454 1.429 1.454 75,333 1.4420 1.16%
2025-04-09 0 1.720 1.710 1.720 1.690 1.730 167,000 283,685 1.6987 1.437 1.429 1.437 1.412 1.446 199,851 1.4195 -0.58%
2025-04-08 0 1.730 1.720 1.730 1.690 1.740 495,571 846,258 1.7076 1.446 1.437 1.446 1.412 1.454 593,055 1.4269 2.37%
2025-04-07 0 1.690 1.690 1.700 1.690 1.780 1,158,500 1,993,706 1.7209 1.412 1.412 1.421 1.412 1.487 1,386,388 1.4381 -5.59%
2025-04-03 0 1.790 1.780 1.800 1.780 1.800 211,400 377,061 1.7836 1.496 1.487 1.504 1.487 1.504 252,984 1.4905 -1.10%
2025-04-02 0 1.810 1.810 1.820 1.800 1.820 138,000 249,205 1.8058 1.512 1.512 1.521 1.504 1.521 165,146 1.5090 0.56%
2025-04-01 0 1.800 1.800 1.820 1.800 1.820 151,500 273,930 1.8081 1.504 1.504 1.521 1.504 1.521 181,302 1.5109 -0.55%
2025-03-31 0 1.810 1.810 1.820 1.790 1.820 199,500 360,620 1.8076 1.512 1.512 1.521 1.496 1.521 238,744 1.5105 -0.55%
2025-03-28 0 1.820 1.810 1.820 1.810 1.840 223,500 407,675 1.8240 1.521 1.512 1.521 1.512 1.538 267,465 1.5242 0.00%
2025-03-27 0 1.820 1.820 1.830 1.780 1.830 282,500 512,610 1.8145 1.521 1.521 1.529 1.487 1.529 338,070 1.5163 2.25%
2025-03-26 0 1.780 1.780 1.790 1.770 1.790 281,600 500,810 1.7784 1.487 1.487 1.496 1.479 1.496 336,993 1.4861 0.00%
2025-03-25 0 1.780 1.780 1.790 1.760 1.800 281,500 500,135 1.7767 1.487 1.487 1.496 1.471 1.504 336,874 1.4846 0.56%
2025-03-24 0 1.770 1.770 1.810 1.760 1.810 1,207,500 2,158,045 1.7872 1.479 1.479 1.512 1.471 1.512 1,445,027 1.4934 -1.12%
2025-03-21 0 1.790 1.790 1.810 1.790 1.880 1,950,800 3,530,318 1.8097 1.496 1.496 1.512 1.496 1.571 2,334,541 1.5122 -6.28%
2025-03-20 0 1.910 1.910 1.920 1.880 1.930 365,662 697,309 1.9070 1.596 1.596 1.604 1.571 1.613 437,591 1.5935 1.60%
2025-03-19 0 1.880 1.870 1.880 1.860 1.900 304,219 567,317 1.8648 1.571 1.563 1.571 1.554 1.588 364,062 1.5583 0.53%
2025-03-18 0 1.870 1.870 1.880 1.860 1.880 157,500 294,145 1.8676 1.563 1.563 1.571 1.554 1.571 188,482 1.5606 0.00%
2025-03-17 0 1.870 1.870 1.880 1.840 1.870 461,500 855,745 1.8543 1.563 1.563 1.571 1.538 1.563 552,282 1.5495 0.54%
2025-03-14 0 1.860 1.860 1.880 1.850 1.900 157,140 294,876 1.8765 1.554 1.554 1.571 1.546 1.588 188,051 1.5681 0.00%
2025-03-13 0 1.860 1.860 1.880 1.860 1.870 187,000 349,620 1.8696 1.554 1.554 1.571 1.554 1.563 223,785 1.5623 -0.53%
2025-03-12 0 1.870 1.860 1.870 1.860 1.880 352,800 660,262 1.8715 1.563 1.554 1.563 1.554 1.571 422,199 1.5639 0.00%
2025-03-11 0 1.870 1.860 1.870 1.850 1.870 151,150 281,273 1.8609 1.563 1.554 1.563 1.546 1.563 180,883 1.5550 0.54%
2025-03-10 0 1.860 1.850 1.870 1.850 1.880 98,400 183,884 1.8687 1.554 1.546 1.563 1.546 1.571 117,756 1.5616 0.00%
2025-03-07 0 1.860 1.860 1.870 1.840 1.870 204,291 380,910 1.8645 1.554 1.554 1.563 1.538 1.563 244,477 1.5581 0.54%
2025-03-06 0 1.850 1.850 1.860 1.840 1.860 166,000 307,090 1.8499 1.546 1.546 1.554 1.538 1.554 198,654 1.5459 0.00%
2025-03-05 0 1.850 1.850 1.860 1.830 1.850 123,100 226,682 1.8414 1.546 1.546 1.554 1.529 1.546 147,315 1.5388 0.00%
2025-03-04 0 1.850 1.850 1.860 1.830 1.860 358,900 660,291 1.8398 1.546 1.546 1.554 1.529 1.554 429,499 1.5374 -1.07%
2025-03-03 0 1.870 1.860 1.880 1.850 1.870 145,800 272,203 1.8670 1.563 1.554 1.571 1.546 1.563 174,480 1.5601 1.08%
2025-02-28 0 1.850 1.850 1.860 1.840 1.870 357,910 662,983 1.8524 1.546 1.546 1.554 1.538 1.563 428,314 1.5479 -1.07%
2025-02-27 0 1.870 1.860 1.880 1.850 1.880 65,300 122,214 1.8716 1.563 1.554 1.571 1.546 1.571 78,145 1.5639 -0.53%
2025-02-26 0 1.880 1.870 1.880 1.840 1.880 266,192 498,091 1.8712 1.571 1.563 1.571 1.538 1.571 318,555 1.5636 2.73%
2025-02-25 0 1.830 1.830 1.840 1.830 1.860 193,775 356,718 1.8409 1.529 1.529 1.538 1.529 1.554 231,892 1.5383 -1.61%
2025-02-24 0 1.860 1.850 1.860 1.830 1.870 648,290 1,198,215 1.8483 1.554 1.546 1.554 1.529 1.563 775,815 1.5445 0.54%
2025-02-21 0 1.850 1.850 1.880 1.850 1.900 254,705 476,074 1.8691 1.546 1.546 1.571 1.546 1.588 304,808 1.5619 -1.60%
2025-02-20 0 1.880 1.880 1.900 1.860 1.890 164,000 308,405 1.8805 1.571 1.571 1.588 1.554 1.579 196,260 1.5714 0.53%
2025-02-19 0 1.870 1.860 1.880 1.860 1.870 60,200 112,164 1.8632 1.563 1.554 1.571 1.554 1.563 72,042 1.5569 0.00%
2025-02-18 0 1.870 1.870 1.880 1.840 1.890 163,500 306,390 1.8739 1.563 1.563 1.571 1.538 1.579 195,662 1.5659 1.08%
2025-02-17 0 1.850 1.850 1.890 1.820 1.900 495,100 918,908 1.8560 1.546 1.546 1.579 1.521 1.588 592,491 1.5509 -2.12%
2025-02-14 0 1.890 1.870 1.900 1.860 1.890 169,901 318,633 1.8754 1.579 1.563 1.588 1.554 1.579 203,322 1.5671 -0.53%
2025-02-13 0 1.900 1.870 1.910 1.860 1.900 53,500 100,815 1.8844 1.588 1.563 1.596 1.554 1.588 64,024 1.5746 0.00%
2025-02-12 0 1.900 1.890 1.900 1.860 1.900 356,400 672,880 1.8880 1.588 1.579 1.588 1.554 1.588 426,507 1.5777 1.60%
2025-02-11 0 1.870 1.870 1.900 1.860 1.900 140,000 262,020 1.8716 1.563 1.563 1.588 1.554 1.588 167,539 1.5639 -2.60%
2025-02-10 0 1.920 1.880 1.920 1.870 1.930 27,100 51,153 1.8876 1.604 1.571 1.604 1.563 1.613 32,431 1.5773 2.13%
2025-02-07 0 1.880 1.860 1.880 1.860 1.890 906,645 1,712,120 1.8884 1.571 1.554 1.571 1.554 1.579 1,084,991 1.5780 1.08%
2025-02-06 0 1.860 1.860 1.870 1.860 1.870 147,250 274,952 1.8672 1.554 1.554 1.563 1.554 1.563 176,216 1.5603 1.09%
2025-02-05 0 1.840 1.840 1.880 1.840 1.870 79,503 148,450 1.8672 1.538 1.538 1.571 1.538 1.563 95,142 1.5603 -1.08%
2025-02-04 0 1.860 1.860 1.890 1.830 1.890 280,500 523,575 1.8666 1.554 1.554 1.579 1.529 1.579 335,677 1.5598 -0.53%
2025-02-03 0 1.870 1.840 1.880 1.840 1.870 189,500 349,730 1.8455 1.563 1.538 1.571 1.538 1.563 226,776 1.5422 -0.53%
2025-01-28 0 1.880 1.860 1.870 1.800 1.890 249,000 456,335 1.8327 1.571 1.554 1.563 1.504 1.579 297,981 1.5314 -0.53%
2025-01-27 0 1.890 1.930 1.940 1.860 1.980 518,500 1,000,460 1.9295 1.579 1.613 1.621 1.554 1.655 620,494 1.6124 -0.53%
2025-01-24 0 1.900 1.850 1.900 1.800 1.900 558,380 1,028,201 1.8414 1.588 1.546 1.588 1.504 1.588 668,219 1.5387 4.40%
2025-01-23 0 1.820 1.800 1.830 1.800 1.820 190,000 344,050 1.8108 1.521 1.504 1.529 1.504 1.521 227,375 1.5131 0.55%
2025-01-22 0 1.810 1.810 1.830 1.800 1.840 158,200 288,404 1.8230 1.512 1.512 1.529 1.504 1.538 189,319 1.5234 -1.63%
2025-01-21 0 1.840 1.830 1.860 1.830 1.860 116,700 216,350 1.8539 1.538 1.529 1.554 1.529 1.554 139,656 1.5492 -1.08%
2025-01-20 0 1.860 1.860 1.870 1.800 1.860 700,000 1,279,845 1.8284 1.554 1.554 1.563 1.504 1.554 837,697 1.5278 2.20%
2025-01-17 0 1.820 1.810 1.860 1.810 1.850 88,500 162,215 1.8329 1.521 1.512 1.554 1.512 1.546 105,909 1.5316 -0.55%
2025-01-16 0 1.830 1.810 1.850 1.800 1.840 337,000 619,990 1.8397 1.529 1.512 1.546 1.504 1.538 403,291 1.5373 0.00%
2025-01-15 0 1.830 1.810 1.830 1.810 1.840 34,000 62,010 1.8238 1.529 1.512 1.529 1.512 1.538 40,688 1.5240 0.00%
2025-01-14 0 1.830 1.810 1.830 1.800 1.830 121,000 220,125 1.8192 1.529 1.512 1.529 1.504 1.529 144,802 1.5202 1.10%
2025-01-13 0 1.810 1.800 1.810 1.790 1.810 142,396 256,509 1.8014 1.512 1.504 1.512 1.496 1.512 170,407 1.5053 0.56%
2025-01-10 0 1.800 1.800 1.830 1.800 1.810 42,000 75,620 1.8005 1.504 1.504 1.529 1.504 1.512 50,262 1.5045 0.00%
2025-01-09 0 1.800 1.800 1.830 1.800 1.830 97,500 175,830 1.8034 1.504 1.504 1.529 1.504 1.529 116,679 1.5070 -1.10%
2025-01-08 0 1.820 1.810 1.820 1.800 1.820 22,320 40,312 1.8061 1.521 1.512 1.521 1.504 1.521 26,711 1.5092 0.55%
2025-01-07 0 1.810 1.810 1.820 1.790 1.830 202,050 366,672 1.8148 1.512 1.512 1.521 1.496 1.529 241,795 1.5165 0.00%
2025-01-06 0 1.810 1.790 1.810 1.790 1.810 128,395 230,544 1.7956 1.512 1.496 1.512 1.496 1.512 153,652 1.5004 0.56%
2025-01-03 0 1.800 1.800 1.810 1.790 1.820 330,500 597,030 1.8064 1.504 1.504 1.512 1.496 1.521 395,513 1.5095 -0.55%
2025-01-02 0 1.810 1.810 1.840 1.800 1.820 98,700 178,141 1.8049 1.512 1.512 1.538 1.504 1.521 118,115 1.5082 -0.55%
2024-12-31 0 1.820 1.810 1.820 1.800 1.830 274,000 497,545 1.8159 1.521 1.512 1.521 1.504 1.529 327,898 1.5174 0.00%
2024-12-30 0 1.820 1.800 1.820 1.790 1.840 419,500 758,640 1.8084 1.521 1.504 1.521 1.496 1.538 502,020 1.5112 0.00%
2024-12-27 0 1.820 1.810 1.830 1.810 1.830 43,000 78,195 1.8185 1.521 1.512 1.529 1.512 1.529 51,459 1.5196 1.68%
2024-12-24 0 1.790 1.790 1.830 1.780 1.820 60,000 107,895 1.7983 1.496 1.496 1.529 1.487 1.521 71,803 1.5027 -1.65%
2024-12-23 0 1.820 1.810 1.830 1.800 1.820 236,650 429,638 1.8155 1.521 1.512 1.529 1.504 1.521 283,201 1.5171 0.55%
2024-12-20 0 1.810 1.790 1.810 1.780 1.810 122,500 220,535 1.8003 1.512 1.496 1.512 1.487 1.512 146,597 1.5044 0.56%
2024-12-19 0 1.800 1.790 1.800 1.780 1.820 231,450 417,091 1.8021 1.504 1.496 1.504 1.487 1.521 276,978 1.5059 -1.64%
2024-12-18 0 1.830 1.810 1.840 1.810 1.840 271,750 495,167 1.8221 1.529 1.512 1.538 1.512 1.538 325,206 1.5226 1.10%
2024-12-17 0 1.810 1.800 1.810 1.810 1.870 480,000 874,170 1.8212 1.512 1.504 1.512 1.512 1.563 574,421 1.5218 -1.63%
2024-12-16 0 1.840 1.840 1.850 1.820 1.850 169,100 311,130 1.8399 1.538 1.538 1.546 1.521 1.546 202,364 1.5375 -0.54%
2024-12-13 0 1.850 1.850 1.870 1.850 1.880 81,500 151,720 1.8616 1.546 1.546 1.563 1.546 1.571 97,532 1.5556 -0.54%
2024-12-12 0 1.860 1.860 1.880 1.850 1.870 24,847 46,190 1.8590 1.554 1.554 1.571 1.546 1.563 29,735 1.5534 0.00%
2024-12-11 0 1.860 1.860 1.880 1.840 1.870 130,000 242,620 1.8663 1.554 1.554 1.571 1.538 1.563 155,572 1.5595 -1.06%
2024-12-10 0 1.880 1.860 1.880 1.860 1.890 258,500 484,210 1.8732 1.571 1.554 1.571 1.554 1.579 309,349 1.5653 1.08%
2024-12-09 0 1.860 1.850 1.890 1.850 1.890 69,500 129,335 1.8609 1.554 1.546 1.579 1.546 1.579 83,171 1.5550 0.54%
2024-12-06 0 1.850 1.850 1.870 1.850 1.880 90,090 168,221 1.8673 1.546 1.546 1.563 1.546 1.571 107,812 1.5603 0.54%
2024-12-05 0 1.840 1.840 1.850 1.830 1.850 31,300 57,685 1.8430 1.538 1.538 1.546 1.529 1.546 37,457 1.5400 0.00%
2024-12-04 0 1.840 1.830 1.850 1.830 1.840 65,250 119,720 1.8348 1.538 1.529 1.546 1.529 1.538 78,085 1.5332 0.00%
2024-12-03 0 1.840 1.830 1.840 1.830 1.860 707,650 1,315,590 1.8591 1.538 1.529 1.538 1.529 1.554 846,852 1.5535 0.55%
2024-12-02 0 1.830 1.830 1.840 1.830 1.860 29,766 54,518 1.8316 1.529 1.529 1.538 1.529 1.554 35,621 1.5305 -0.54%
2024-11-29 0 1.840 1.840 1.860 1.830 1.860 16,800 31,000 1.8452 1.538 1.538 1.554 1.529 1.554 20,105 1.5419 0.55%
2024-11-28 0 1.830 1.830 1.860 1.830 1.840 47,900 87,995 1.8371 1.529 1.529 1.554 1.529 1.538 57,322 1.5351 -0.54%
2024-11-27 0 1.840 1.840 1.860 1.830 1.860 78,500 144,385 1.8393 1.538 1.538 1.554 1.529 1.554 93,942 1.5370 0.00%
2024-11-26 0 1.840 1.820 1.840 1.820 1.840 37,650 68,993 1.8325 1.538 1.521 1.538 1.521 1.538 45,056 1.5313 0.00%
2024-11-25 0 1.840 1.840 1.850 1.830 1.840 36,900 67,664 1.8337 1.538 1.538 1.546 1.529 1.538 44,159 1.5323 0.55%
2024-11-22 0 1.830 1.830 1.840 1.830 1.840 91,700 168,442 1.8369 1.529 1.529 1.538 1.529 1.538 109,738 1.5349 -1.08%
2024-11-21 0 1.850 1.850 1.860 1.840 1.870 36,334 67,232 1.8504 1.546 1.546 1.554 1.538 1.563 43,481 1.5462 0.00%
2024-11-20 0 1.850 1.850 1.860 1.840 1.860 143,525 265,010 1.8464 1.546 1.546 1.554 1.538 1.554 171,758 1.5429 0.54%
2024-11-19 0 1.840 1.840 1.850 1.840 1.870 23,800 44,070 1.8517 1.538 1.538 1.546 1.538 1.563 28,482 1.5473 -0.54%
2024-11-18 0 1.850 1.850 1.870 1.850 1.870 110,390 205,671 1.8631 1.546 1.546 1.563 1.546 1.563 132,105 1.5569 -1.07%
2024-11-15 0 1.870 1.850 1.870 1.850 1.870 65,150 120,861 1.8551 1.563 1.546 1.563 1.546 1.563 77,966 1.5502 0.54%
2024-11-14 0 1.860 1.850 1.870 1.860 1.880 53,000 98,850 1.8651 1.554 1.546 1.563 1.554 1.571 63,426 1.5585 -0.53%
2024-11-13 0 1.870 1.850 1.870 1.840 1.870 135,500 251,660 1.8573 1.563 1.546 1.563 1.538 1.563 162,154 1.5520 -1.06%
2024-11-12 0 1.890 1.870 1.900 1.850 1.900 349,310 655,833 1.8775 1.579 1.563 1.588 1.546 1.588 418,023 1.5689 -0.53%
2024-11-11 0 1.900 1.890 1.900 1.890 1.900 106,000 200,740 1.8938 1.588 1.579 1.588 1.579 1.588 126,851 1.5825 0.00%
2024-11-08 0 1.900 1.890 1.910 1.890 1.910 233,700 443,198 1.8964 1.588 1.579 1.596 1.579 1.596 279,671 1.5847 0.00%
2024-11-07 0 1.900 1.890 1.920 1.900 1.920 253,517 481,502 1.8993 1.588 1.579 1.604 1.588 1.604 303,386 1.5871 0.00%
2024-11-06 0 1.900 1.900 1.920 1.900 1.930 309,702 593,209 1.9154 1.588 1.588 1.604 1.588 1.613 370,623 1.6006 -0.52%
2024-11-05 0 1.910 1.900 1.920 1.880 1.920 726,570 1,382,469 1.9027 1.596 1.588 1.604 1.571 1.604 869,493 1.5900 1.60%
2024-11-04 0 1.880 1.880 1.920 1.880 1.900 184,300 348,018 1.8883 1.571 1.571 1.604 1.571 1.588 220,554 1.5779 -1.05%
2024-11-01 0 1.900 1.890 1.900 1.870 1.950 247,500 468,560 1.8932 1.588 1.579 1.588 1.563 1.629 296,186 1.5820 -2.56%
2024-10-31 0 1.950 1.900 1.950 1.880 1.950 101,550 192,941 1.9000 1.629 1.588 1.629 1.571 1.629 121,526 1.5877 2.09%
2024-10-30 0 1.910 1.910 1.940 1.910 1.940 162,500 312,430 1.9226 1.596 1.596 1.621 1.596 1.621 194,465 1.6066 -0.52%
2024-10-29 0 1.920 1.910 1.920 1.890 1.950 132,150 254,960 1.9293 1.604 1.596 1.604 1.579 1.629 158,145 1.6122 1.59%
2024-10-28 0 1.890 1.880 1.890 1.870 1.920 190,090 360,250 1.8952 1.579 1.571 1.579 1.563 1.604 227,483 1.5836 0.00%
2024-10-25 0 1.890 1.890 1.920 1.870 1.950 371,300 713,836 1.9225 1.579 1.579 1.604 1.563 1.629 444,338 1.6065 -2.07%
2024-10-24 0 1.930 1.920 1.960 1.920 1.960 178,000 344,070 1.9330 1.613 1.604 1.638 1.604 1.638 213,014 1.6152 -0.52%
2024-10-23 0 1.940 1.920 1.950 1.920 1.950 336,509 649,902 1.9313 1.621 1.604 1.629 1.604 1.629 402,704 1.6138 -0.51%
2024-10-22 0 1.950 1.920 1.950 1.920 1.960 284,700 556,278 1.9539 1.629 1.604 1.629 1.604 1.638 340,703 1.6327 0.00%
2024-10-21 0 1.950 1.930 1.950 1.910 1.950 541,000 1,045,945 1.9334 1.629 1.613 1.629 1.596 1.629 647,420 1.6156 3.72%
2024-10-18 0 1.880 1.880 1.910 1.870 1.910 210,600 394,790 1.8746 1.571 1.571 1.596 1.563 1.596 252,027 1.5665 0.53%
2024-10-17 0 1.870 1.860 1.880 1.870 1.920 234,100 443,576 1.8948 1.563 1.554 1.571 1.563 1.604 280,150 1.5834 -0.53%
2024-10-16 0 1.880 1.880 1.890 1.870 1.890 346,200 651,575 1.8821 1.571 1.571 1.579 1.563 1.579 414,301 1.5727 -0.53%
2024-10-15 0 1.890 1.890 1.900 1.880 1.920 287,250 543,352 1.8916 1.579 1.579 1.588 1.571 1.604 343,755 1.5806 -1.05%
2024-10-14 0 1.910 1.910 1.930 1.880 1.920 439,500 833,150 1.8957 1.596 1.596 1.613 1.571 1.604 525,954 1.5841 -0.52%
2024-10-10 0 1.920 1.900 1.920 1.900 1.950 335,601 641,572 1.9117 1.604 1.588 1.604 1.588 1.629 401,617 1.5975 1.05%
2024-10-09 0 1.900 1.900 1.910 1.860 1.960 607,692 1,152,744 1.8969 1.588 1.588 1.596 1.554 1.638 727,231 1.5851 -0.52%
2024-10-08 0 1.910 1.890 1.910 1.890 2.000 1,094,534 2,102,321 1.9207 1.596 1.579 1.596 1.579 1.671 1,309,839 1.6050 -3.54%
2024-10-07 0 1.980 1.980 1.990 1.950 2.000 885,700 1,758,378 1.9853 1.655 1.655 1.663 1.629 1.671 1,059,926 1.6590 2.06%
2024-10-04 0 1.940 1.920 1.940 1.920 1.970 317,450 614,126 1.9346 1.621 1.604 1.621 1.604 1.646 379,896 1.6166 1.04%
2024-10-03 0 1.920 1.920 1.940 1.900 1.980 443,000 855,010 1.9300 1.604 1.604 1.621 1.588 1.655 530,142 1.6128 -3.03%
2024-10-02 0 1.980 1.950 1.980 1.880 1.980 1,173,050 2,287,793 1.9503 1.655 1.629 1.655 1.571 1.655 1,403,800 1.6297 4.21%
2024-09-30 0 1.900 1.890 1.900 1.850 1.900 759,680 1,424,822 1.8756 1.588 1.579 1.588 1.546 1.588 909,116 1.5673 2.70%
2024-09-27 0 1.850 1.850 1.870 1.850 1.880 366,100 680,947 1.8600 1.546 1.546 1.563 1.546 1.571 438,115 1.5543 0.00%
2024-09-26 0 1.850 1.850 1.870 1.850 1.880 196,040 366,210 1.8680 1.546 1.546 1.563 1.546 1.571 234,603 1.5610 1.09%
2024-09-25 0 1.830 1.830 1.860 1.820 1.920 391,750 729,715 1.8627 1.529 1.529 1.554 1.521 1.604 468,811 1.5565 -1.61%
2024-09-24 0 1.860 1.850 1.870 1.830 1.890 301,250 562,582 1.8675 1.554 1.546 1.563 1.529 1.579 360,509 1.5605 0.00%
2024-09-23 0 1.860 1.850 1.860 1.810 1.880 111,781 206,427 1.8467 1.554 1.546 1.554 1.512 1.571 133,769 1.5432 1.37%
2024-09-20 0 1.920 1.900 1.920 1.900 1.940 387,400 745,867 1.9253 1.533 1.517 1.533 1.517 1.549 485,139 1.5374 0.00%
2024-09-19 0 1.920 1.920 1.930 1.920 1.930 84,000 161,385 1.9213 1.533 1.533 1.541 1.533 1.541 105,193 1.5342 1.05%
2024-09-17 0 1.900 1.900 1.910 1.890 1.910 206,000 392,115 1.9035 1.517 1.517 1.525 1.509 1.525 257,973 1.5200 1.06%
2024-09-16 0 1.880 1.880 1.910 1.870 1.930 231,000 436,805 1.8909 1.501 1.501 1.525 1.493 1.541 289,280 1.5100 -2.08%
2024-09-13 0 1.920 1.900 1.920 1.890 1.950 148,800 285,853 1.9211 1.533 1.517 1.533 1.509 1.557 186,342 1.5340 0.52%
2024-09-12 0 1.910 1.910 1.950 1.910 1.930 53,000 101,915 1.9229 1.525 1.525 1.557 1.525 1.541 66,372 1.5355 0.53%
2024-09-11 0 1.900 1.890 1.900 1.900 1.910 67,450 128,152 1.9000 1.517 1.509 1.517 1.517 1.525 84,467 1.5172 -0.52%
2024-09-10 0 1.910 1.910 1.940 1.870 1.930 147,950 279,731 1.8907 1.525 1.525 1.549 1.493 1.541 185,277 1.5098 -1.04%
2024-09-09 0 1.930 1.910 1.930 1.900 1.950 251,340 480,299 1.9110 1.541 1.525 1.541 1.517 1.557 314,752 1.5260 0.00%
2024-09-05 0 1.930 1.920 1.930 1.920 1.950 70,255 135,640 1.9307 1.541 1.533 1.541 1.533 1.557 87,980 1.5417 -2.03%
2024-09-04 0 1.970 1.940 1.970 1.930 1.970 402,750 785,857 1.9512 1.573 1.549 1.573 1.541 1.573 504,362 1.5581 0.51%
2024-09-03 0 1.960 1.930 1.960 1.880 1.960 303,500 585,795 1.9301 1.565 1.541 1.565 1.501 1.565 380,072 1.5413 1.03%
2024-09-02 0 1.940 1.890 1.940 1.860 1.940 333,000 636,855 1.9125 1.549 1.509 1.549 1.485 1.549 417,014 1.5272 -0.51%
2024-08-30 0 1.950 1.940 1.950 1.900 1.960 312,000 604,660 1.9380 1.557 1.549 1.557 1.517 1.565 390,716 1.5476 0.52%
2024-08-29 0 1.940 1.940 1.950 1.870 1.950 538,000 1,032,540 1.9192 1.549 1.549 1.557 1.493 1.557 673,735 1.5326 1.57%
2024-08-28 0 1.910 1.910 1.920 1.830 1.910 1,463,350 2,741,087 1.8732 1.525 1.525 1.533 1.461 1.525 1,832,547 1.4958 4.37%
2024-08-27 0 1.830 1.830 1.840 1.770 1.830 514,500 930,410 1.8084 1.461 1.461 1.469 1.413 1.461 644,306 1.4440 2.23%
2024-08-26 0 1.790 1.780 1.790 1.750 1.790 783,300 1,395,149 1.7811 1.429 1.421 1.429 1.397 1.429 980,923 1.4223 4.07%
2024-08-23 0 1.720 1.720 1.730 1.690 1.720 236,500 404,215 1.7092 1.373 1.373 1.381 1.350 1.373 296,168 1.3648 -0.58%
2024-08-22 0 1.730 1.710 1.730 1.710 1.730 88,800 152,826 1.7210 1.381 1.365 1.381 1.365 1.381 111,204 1.3743 1.76%
2024-08-21 0 1.700 1.700 1.710 1.700 1.740 48,625 83,588 1.7190 1.358 1.358 1.365 1.358 1.389 60,893 1.3727 -0.58%
2024-08-20 0 1.710 1.710 1.730 1.700 1.710 14,175 24,107 1.7007 1.365 1.365 1.381 1.358 1.365 17,751 1.3580 -1.16%
2024-08-19 0 1.730 1.710 1.730 1.690 1.730 171,000 292,500 1.7105 1.381 1.365 1.381 1.350 1.381 214,143 1.3659 0.00%
2024-08-16 0 1.730 1.690 1.730 1.670 1.730 265,500 451,350 1.7000 1.381 1.350 1.381 1.334 1.381 332,485 1.3575 1.76%
2024-08-15 0 1.700 1.680 1.700 1.660 1.700 181,000 305,210 1.6862 1.358 1.342 1.358 1.326 1.358 226,666 1.3465 1.19%
2024-08-14 0 1.680 1.670 1.680 1.670 1.680 22,000 36,760 1.6709 1.342 1.334 1.342 1.334 1.342 27,551 1.3343 0.00%
2024-08-13 0 1.680 1.660 1.690 1.640 1.690 94,500 158,305 1.6752 1.342 1.326 1.350 1.310 1.350 118,342 1.3377 1.20%
2024-08-12 0 1.660 1.660 1.680 1.630 1.680 60,500 99,795 1.6495 1.326 1.326 1.342 1.302 1.342 75,764 1.3172 0.00%
2024-08-09 0 1.660 1.660 1.690 1.660 1.690 82,150 136,929 1.6668 1.326 1.326 1.350 1.326 1.350 102,876 1.3310 -1.19%
2024-08-08 0 1.680 1.660 1.680 1.570 1.680 163,500 269,295 1.6471 1.342 1.326 1.342 1.254 1.342 204,750 1.3152 0.00%
2024-08-07 0 1.680 1.670 1.680 1.620 1.710 818,532 1,360,365 1.6620 1.342 1.334 1.342 1.294 1.365 1,025,044 1.3271 -1.75%
2024-08-06 0 1.710 1.710 1.730 1.710 1.740 7,500 12,920 1.7227 1.365 1.365 1.381 1.365 1.389 9,392 1.3756 -0.58%
2024-08-05 0 1.720 1.700 1.720 1.710 1.760 222,450 383,133 1.7223 1.373 1.358 1.373 1.365 1.405 278,573 1.3753 -2.27%
2024-08-02 0 1.760 1.750 1.770 1.740 1.770 104,000 183,990 1.7691 1.405 1.397 1.413 1.389 1.413 130,239 1.4127 -0.56%
2024-08-01 0 1.770 1.740 1.770 1.720 1.780 293,100 510,180 1.7406 1.413 1.389 1.413 1.373 1.421 367,048 1.3900 1.14%
2024-07-31 0 1.750 1.750 1.770 1.750 1.760 18,003 31,605 1.7555 1.397 1.397 1.413 1.397 1.405 22,545 1.4019 -0.57%
2024-07-30 0 1.760 1.750 1.760 1.770 1.770 30,000 53,100 1.7700 1.405 1.397 1.405 1.413 1.413 37,569 1.4134 -0.56%
2024-07-29 0 1.770 1.760 1.770 1.740 1.770 102,200 180,164 1.7629 1.413 1.405 1.413 1.389 1.413 127,985 1.4077 0.57%
2024-07-26 0 1.760 1.740 1.760 1.720 1.760 74,000 128,465 1.7360 1.405 1.389 1.405 1.373 1.405 92,670 1.3863 1.15%
2024-07-25 0 1.740 1.740 1.770 1.740 1.760 46,600 81,100 1.7403 1.389 1.389 1.413 1.389 1.405 58,357 1.3897 -0.57%
2024-07-24 0 1.750 1.740 1.750 1.740 1.750 45,500 79,450 1.7462 1.397 1.389 1.397 1.389 1.397 56,979 1.3944 1.16%
2024-07-23 0 1.730 1.730 1.740 1.730 1.760 46,750 81,767 1.7490 1.381 1.381 1.389 1.381 1.405 58,545 1.3967 -1.14%
2024-07-22 0 1.750 1.750 1.760 1.720 1.760 64,000 110,550 1.7273 1.397 1.397 1.405 1.373 1.405 80,147 1.3793 -1.69%
2024-07-19 0 1.780 1.750 1.770 1.760 1.780 37,500 66,300 1.7680 1.421 1.397 1.413 1.405 1.421 46,961 1.4118 0.00%
2024-07-18 0 1.780 1.760 1.790 1.760 1.790 7,500 13,255 1.7673 1.421 1.405 1.429 1.405 1.429 9,392 1.4113 1.14%
2024-07-17 0 1.760 1.760 1.770 1.760 1.780 31,500 55,660 1.7670 1.405 1.405 1.413 1.405 1.421 39,447 1.4110 -1.12%
2024-07-16 0 1.780 1.730 1.790 1.710 1.790 163,000 284,320 1.7443 1.421 1.381 1.429 1.365 1.429 204,124 1.3929 1.14%
2024-07-15 0 1.760 1.750 1.760 1.750 1.790 27,310 48,212 1.7654 1.405 1.397 1.405 1.397 1.429 34,200 1.4097 0.00%
2024-07-12 0 1.760 1.760 1.770 1.750 1.770 113,837 200,909 1.7649 1.405 1.405 1.413 1.397 1.413 142,558 1.4093 0.57%
2024-07-11 0 1.750 1.750 1.780 1.750 1.760 40,500 71,205 1.7581 1.397 1.397 1.421 1.397 1.405 50,718 1.4039 0.00%
2024-07-10 0 1.750 1.750 1.770 1.750 1.780 158,600 280,072 1.7659 1.397 1.397 1.413 1.397 1.421 198,614 1.4101 -1.69%
2024-07-09 0 1.780 1.760 1.780 1.760 1.780 15,000 26,550 1.7700 1.421 1.405 1.421 1.405 1.421 18,784 1.4134 1.14%
2024-07-08 0 1.760 1.760 1.770 1.750 1.770 92,500 162,940 1.7615 1.405 1.405 1.413 1.397 1.413 115,837 1.4066 -1.68%
2024-07-05 0 1.790 1.770 1.790 1.760 1.790 23,281 41,298 1.7739 1.429 1.413 1.429 1.405 1.429 29,155 1.4165 0.00%
2024-07-04 0 1.790 1.780 1.790 1.760 1.790 10,800 19,101 1.7686 1.429 1.421 1.429 1.405 1.429 13,525 1.4123 1.13%
2024-07-03 0 1.770 1.770 1.780 1.770 1.780 47,500 84,175 1.7721 1.413 1.413 1.421 1.413 1.421 59,484 1.4151 0.00%
2024-07-02 0 1.770 1.770 1.780 1.760 1.780 293,650 519,653 1.7696 1.413 1.413 1.421 1.405 1.421 367,737 1.4131 0.57%
2024-06-28 0 1.760 1.740 1.760 1.740 1.760 95,100 166,454 1.7503 1.405 1.389 1.405 1.389 1.405 119,093 1.3977 1.15%
2024-06-27 0 1.740 1.740 1.760 1.730 1.760 273,200 475,719 1.7413 1.389 1.389 1.405 1.381 1.405 342,127 1.3905 -1.14%
2024-06-26 0 1.760 1.760 1.780 1.720 1.780 180,600 317,523 1.7582 1.405 1.405 1.421 1.373 1.421 226,165 1.4039 0.00%
2024-06-25 0 1.760 1.750 1.790 1.750 1.810 403,350 712,294 1.7659 1.405 1.397 1.429 1.397 1.445 505,113 1.4102 -0.56%
2024-06-24 0 1.770 1.770 1.780 1.770 1.790 172,500 307,545 1.7829 1.413 1.413 1.421 1.413 1.429 216,021 1.4237 -0.56%
2024-06-21 0 1.780 1.780 1.790 1.780 1.800 53,032 95,116 1.7936 1.421 1.421 1.429 1.421 1.437 66,412 1.4322 0.00%
2024-06-20 0 1.780 1.780 1.810 1.780 1.820 21,100 37,968 1.7994 1.421 1.421 1.445 1.421 1.453 26,423 1.4369 -1.66%
2024-06-19 0 1.810 1.780 1.820 1.770 1.810 173,500 312,015 1.7984 1.445 1.421 1.453 1.413 1.445 217,273 1.4360 2.26%
2024-06-18 0 1.770 1.770 1.790 1.760 1.790 176,800 312,651 1.7684 1.413 1.413 1.429 1.405 1.429 221,406 1.4121 -0.56%
2024-06-17 0 1.780 1.780 1.800 1.770 1.800 183,500 327,165 1.7829 1.421 1.421 1.437 1.413 1.437 229,796 1.4237 -1.66%
2024-06-14 0 1.810 1.810 1.820 1.800 1.810 57,500 104,070 1.8099 1.445 1.445 1.453 1.437 1.445 72,007 1.4453 1.69%
2024-06-13 0 1.780 1.780 1.810 1.770 1.810 135,500 243,275 1.7954 1.421 1.421 1.445 1.413 1.445 169,686 1.4337 -1.11%
2024-06-12 0 1.800 1.800 1.820 1.800 1.800 23,800 42,828 1.7995 1.437 1.437 1.453 1.437 1.437 29,805 1.4370 -0.55%
2024-06-11 0 1.810 1.770 1.790 1.770 1.810 131,500 233,675 1.7770 1.445 1.413 1.429 1.413 1.445 164,677 1.4190 1.69%
2024-06-07 0 1.780 1.780 1.850 1.760 1.780 110,396 196,174 1.7770 1.421 1.421 1.477 1.405 1.421 138,248 1.4190 -1.11%
2024-06-06 0 1.800 1.790 1.810 1.780 1.800 22,900 41,138 1.7964 1.437 1.429 1.445 1.421 1.437 28,678 1.4345 0.56%
2024-06-05 0 1.790 1.790 1.810 1.780 1.820 255,050 455,222 1.7848 1.429 1.429 1.445 1.421 1.453 319,398 1.4252 -1.10%
2024-06-04 0 1.810 1.780 1.810 1.760 1.810 30,090 53,859 1.7899 1.445 1.421 1.445 1.405 1.445 37,682 1.4293 2.26%
2024-06-03 0 1.770 1.770 1.800 1.770 1.800 125,500 222,315 1.7714 1.413 1.413 1.437 1.413 1.437 157,163 1.4145 -0.56%
2024-05-31 0 1.780 1.780 1.790 1.770 1.790 267,500 475,985 1.7794 1.421 1.421 1.429 1.413 1.429 334,989 1.4209 0.00%
2024-05-30 0 1.780 1.780 1.810 1.780 1.830 136,500 244,795 1.7934 1.421 1.421 1.445 1.421 1.461 170,938 1.4321 -2.73%
2024-05-29 0 1.830 1.800 1.830 1.800 1.840 49,850 90,066 1.8067 1.461 1.437 1.461 1.437 1.469 62,427 1.4427 0.55%
2024-05-28 0 1.820 1.800 1.840 1.780 1.860 158,325 288,830 1.8243 1.453 1.437 1.469 1.421 1.485 198,270 1.4568 2.82%
2024-05-27 0 1.770 1.760 1.790 1.750 1.790 94,500 166,845 1.7656 1.413 1.405 1.429 1.397 1.429 118,342 1.4099 -0.56%
2024-05-24 0 1.780 1.780 1.800 1.760 1.780 96,900 171,615 1.7711 1.421 1.421 1.437 1.405 1.421 121,347 1.4142 -1.11%
2024-05-23 0 1.800 1.800 1.810 1.800 1.920 741,250 1,376,147 1.8565 1.437 1.437 1.445 1.437 1.533 928,264 1.4825 -2.85%
2024-05-22 0 1.980 1.970 1.980 1.940 1.980 539,000 1,057,520 1.9620 1.479 1.472 1.479 1.450 1.479 721,343 1.4660 2.06%
2024-05-21 0 1.940 1.940 1.950 1.930 1.950 258,800 502,632 1.9422 1.450 1.450 1.457 1.442 1.457 346,352 1.4512 0.00%
2024-05-20 0 1.940 1.930 1.960 1.940 1.980 494,000 963,035 1.9495 1.450 1.442 1.465 1.450 1.479 661,120 1.4567 0.00%
2024-05-17 0 1.940 1.940 1.960 1.940 1.960 31,000 60,160 1.9406 1.450 1.450 1.465 1.450 1.465 41,487 1.4501 -0.51%
2024-05-16 0 1.950 1.940 1.960 1.950 1.970 333,000 651,130 1.9553 1.457 1.450 1.465 1.457 1.472 445,654 1.4611 -1.02%
2024-05-14 0 1.970 1.950 1.970 1.950 1.980 721,050 1,416,956 1.9651 1.472 1.457 1.472 1.457 1.479 964,981 1.4684 0.51%
2024-05-13 0 1.960 1.950 1.960 1.800 1.970 1,602,450 3,046,747 1.9013 1.465 1.457 1.465 1.345 1.472 2,144,558 1.4207 8.89%
2024-05-10 0 1.800 1.790 1.800 1.750 1.820 442,500 795,840 1.7985 1.345 1.338 1.345 1.308 1.360 592,198 1.3439 2.86%
2024-05-09 0 1.750 1.750 1.770 1.750 1.780 76,575 134,657 1.7585 1.308 1.308 1.323 1.308 1.330 102,480 1.3140 -0.57%
2024-05-08 0 1.760 1.720 1.770 1.720 1.770 313,050 546,448 1.7456 1.315 1.285 1.323 1.285 1.323 418,955 1.3043 0.00%
2024-05-07 0 1.760 1.730 1.760 1.730 1.760 95,150 166,355 1.7483 1.315 1.293 1.315 1.293 1.315 127,339 1.3064 0.57%
2024-05-06 0 1.750 1.720 1.750 1.700 1.750 359,500 623,290 1.7338 1.308 1.285 1.308 1.270 1.308 481,119 1.2955 2.94%
2024-05-03 0 1.700 1.690 1.700 1.670 1.710 84,340 142,555 1.6902 1.270 1.263 1.270 1.248 1.278 112,872 1.2630 0.59%
2024-05-02 0 1.690 1.690 1.700 1.650 1.710 1,305,500 2,195,000 1.6813 1.263 1.263 1.270 1.233 1.278 1,747,150 1.2563 -0.59%
2024-04-30 0 1.700 1.680 1.700 1.650 1.700 282,175 470,856 1.6687 1.270 1.255 1.270 1.233 1.270 377,635 1.2469 0.00%
2024-04-29 0 1.700 1.690 1.700 1.690 1.710 235,500 400,550 1.7008 1.270 1.263 1.270 1.263 1.278 315,170 1.2709 1.19%
2024-04-26 0 1.680 1.680 1.690 1.630 1.730 835,000 1,409,680 1.6882 1.255 1.255 1.263 1.218 1.293 1,117,480 1.2615 -1.18%
2024-04-25 0 1.700 1.690 1.700 1.690 1.720 213,700 362,794 1.6977 1.270 1.263 1.270 1.263 1.285 285,995 1.2685 0.00%
2024-04-24 0 1.700 1.690 1.730 1.700 1.730 477,832 820,987 1.7181 1.270 1.263 1.293 1.270 1.293 639,482 1.2838 -0.58%
2024-04-23 0 1.710 1.700 1.710 1.680 1.710 156,331 265,150 1.6961 1.278 1.270 1.278 1.255 1.278 209,218 1.2673 0.59%
2024-04-22 0 1.700 1.680 1.700 1.680 1.700 34,130 57,678 1.6900 1.270 1.255 1.270 1.255 1.270 45,676 1.2628 0.00%
2024-04-19 0 1.700 1.680 1.700 1.680 1.700 10,150 17,053 1.6801 1.270 1.255 1.270 1.255 1.270 13,584 1.2554 -0.58%
2024-04-18 0 1.710 1.680 1.710 1.680 1.710 77,019 130,842 1.6988 1.278 1.255 1.278 1.255 1.278 103,074 1.2694 0.59%
2024-04-17 0 1.700 1.690 1.700 1.680 1.700 117,000 198,825 1.6994 1.270 1.263 1.270 1.255 1.270 156,581 1.2698 0.59%
2024-04-16 0 1.690 1.670 1.690 1.660 1.690 70,737 118,028 1.6685 1.263 1.248 1.263 1.240 1.263 94,667 1.2468 -1.17%
2024-04-15 0 1.710 1.680 1.710 1.680 1.710 334,500 564,660 1.6881 1.278 1.255 1.278 1.255 1.278 447,661 1.2614 0.00%
2024-04-12 0 1.710 1.690 1.710 1.700 1.710 121,800 207,403 1.7028 1.278 1.263 1.278 1.270 1.278 163,005 1.2724 0.00%
2024-04-11 0 1.710 1.700 1.710 1.690 1.710 506,000 859,868 1.6993 1.278 1.270 1.278 1.263 1.278 677,180 1.2698 -0.58%
2024-04-10 0 1.720 1.690 1.720 1.690 1.730 123,660 210,166 1.6995 1.285 1.263 1.285 1.263 1.293 165,494 1.2699 1.18%
2024-04-09 0 1.700 1.700 1.720 1.700 1.720 42,800 73,391 1.7147 1.270 1.270 1.285 1.270 1.285 57,279 1.2813 -1.16%
2024-04-08 0 1.720 1.700 1.720 1.680 1.730 345,002 584,623 1.6945 1.285 1.270 1.285 1.255 1.293 461,716 1.2662 1.18%
2024-04-05 0 1.700 1.670 1.700 1.670 1.710 448,500 754,815 1.6830 1.270 1.248 1.270 1.248 1.278 600,227 1.2575 0.00%
2024-04-03 0 1.700 1.690 1.700 1.690 1.730 677,500 1,153,075 1.7020 1.270 1.263 1.270 1.263 1.293 906,698 1.2717 0.00%
2024-04-02 0 1.700 1.690 1.700 1.690 1.750 703,500 1,210,620 1.7209 1.270 1.263 1.270 1.263 1.308 941,494 1.2859 0.59%
2024-03-28 0 1.690 1.690 1.720 1.670 1.740 391,950 665,638 1.6983 1.263 1.263 1.285 1.248 1.300 524,547 1.2690 -1.17%
2024-03-27 0 1.710 1.690 1.720 1.700 1.750 469,500 806,400 1.7176 1.278 1.263 1.285 1.270 1.308 628,332 1.2834 -1.72%
2024-03-26 0 1.740 1.740 1.750 1.710 1.750 224,000 386,815 1.7269 1.300 1.300 1.308 1.278 1.308 299,779 1.2903 -2.25%
2024-03-25 0 1.780 1.780 1.790 1.740 1.810 293,207 520,362 1.7747 1.330 1.330 1.338 1.300 1.352 392,399 1.3261 -1.66%
2024-03-22 0 1.810 1.800 1.810 1.790 1.830 421,500 766,345 1.8181 1.352 1.345 1.352 1.338 1.367 564,093 1.3585 0.00%
2024-03-21 0 1.810 1.810 1.820 1.710 1.820 472,100 837,837 1.7747 1.352 1.352 1.360 1.278 1.360 631,811 1.3261 2.84%
2024-03-20 0 1.760 1.750 1.760 1.680 1.780 843,700 1,467,418 1.7393 1.315 1.308 1.315 1.255 1.330 1,129,123 1.2996 6.67%
2024-03-19 0 1.650 1.600 1.650 1.600 1.650 67,400 108,515 1.6100 1.233 1.196 1.233 1.196 1.233 90,201 1.2030 2.48%
2024-03-18 0 1.610 1.610 1.640 1.600 1.650 58,250 93,757 1.6096 1.203 1.203 1.225 1.196 1.233 77,956 1.2027 0.00%
2024-03-15 0 1.610 1.610 1.640 1.590 1.610 54,500 87,165 1.5994 1.203 1.203 1.225 1.188 1.203 72,937 1.1951 0.00%
2024-03-14 0 1.610 1.600 1.630 1.580 1.610 164,100 261,666 1.5946 1.203 1.196 1.218 1.181 1.203 219,615 1.1915 -1.23%
2024-03-13 0 1.630 1.610 1.640 1.590 1.640 51,980 83,766 1.6115 1.218 1.203 1.225 1.188 1.225 69,565 1.2041 -0.61%
2024-03-12 0 1.640 1.610 1.640 1.590 1.640 200,600 320,538 1.5979 1.225 1.203 1.225 1.188 1.225 268,463 1.1940 1.86%
2024-03-11 0 1.610 1.600 1.680 1.610 1.650 230,475 374,608 1.6254 1.203 1.196 1.255 1.203 1.233 308,445 1.2145 -1.83%
2024-03-08 0 1.640 1.630 1.640 1.600 1.680 263,500 436,230 1.6555 1.225 1.218 1.225 1.196 1.255 352,642 1.2370 1.86%
2024-03-07 0 1.610 1.610 1.640 1.600 1.630 61,500 99,955 1.6253 1.203 1.203 1.225 1.196 1.218 82,305 1.2144 -0.62%
2024-03-06 0 1.620 1.620 1.630 1.600 1.620 265,100 428,517 1.6164 1.210 1.210 1.218 1.196 1.210 354,783 1.2078 0.62%
2024-03-05 0 1.610 1.610 1.620 1.600 1.620 145,100 233,537 1.6095 1.203 1.203 1.210 1.196 1.210 194,187 1.2026 -0.62%
2024-03-04 0 1.620 1.620 1.640 1.620 1.650 44,250 71,932 1.6256 1.210 1.210 1.225 1.210 1.233 59,220 1.2147 -1.82%
2024-03-01 0 1.650 1.640 1.650 1.640 1.660 359,300 593,378 1.6515 1.233 1.225 1.233 1.225 1.240 480,851 1.2340 -0.60%
2024-02-29 0 1.660 1.650 1.660 1.640 1.660 186,000 306,755 1.6492 1.240 1.233 1.240 1.225 1.240 248,924 1.2323 0.61%
2024-02-28 0 1.650 1.650 1.660 1.540 1.740 686,937 1,135,225 1.6526 1.233 1.233 1.240 1.151 1.300 919,327 1.2348 8.55%
2024-02-27 0 1.520 1.520 1.540 1.500 1.540 62,000 94,525 1.5246 1.136 1.136 1.151 1.121 1.151 82,975 1.1392 0.66%
2024-02-26 0 1.510 1.510 1.540 1.510 1.540 47,000 71,530 1.5219 1.128 1.128 1.151 1.128 1.151 62,900 1.1372 -1.95%
2024-02-23 0 1.540 1.540 1.560 1.520 1.570 117,250 180,510 1.5395 1.151 1.151 1.166 1.136 1.173 156,916 1.1504 1.99%
2024-02-22 0 1.510 1.510 1.520 1.490 1.520 205,404 308,800 1.5034 1.128 1.128 1.136 1.113 1.136 274,892 1.1233 0.67%
2024-02-21 0 1.500 1.500 1.510 1.450 1.510 607,000 903,830 1.4890 1.121 1.121 1.128 1.083 1.128 812,348 1.1126 4.90%
2024-02-20 0 1.430 1.430 1.450 1.430 1.450 23,900 34,476 1.4425 1.069 1.069 1.083 1.069 1.083 31,985 1.0779 -0.69%
2024-02-19 0 1.440 1.420 1.450 1.420 1.450 171,264 247,206 1.4434 1.076 1.061 1.083 1.061 1.083 229,203 1.0785 1.41%
2024-02-16 0 1.420 1.420 1.440 1.400 1.420 50,250 71,092 1.4148 1.061 1.061 1.076 1.046 1.061 67,250 1.0571 2.16%
2024-02-15 0 1.390 1.390 1.400 1.380 1.390 11,800 16,383 1.3884 1.039 1.039 1.046 1.031 1.039 15,792 1.0374 0.00%
2024-02-14 0 1.390 1.400 1.410 1.380 1.400 95,850 133,255 1.3902 1.039 1.046 1.054 1.031 1.046 128,276 1.0388 -0.71%
2024-02-09 0 1.400 1.400 1.440 1.400 1.410 5,500 7,735 1.4064 1.046 1.046 1.076 1.046 1.054 7,361 1.0509 -1.41%
2024-02-08 0 1.420 1.410 1.420 1.380 1.420 188,000 261,505 1.3910 1.061 1.054 1.061 1.031 1.061 251,600 1.0394 0.00%
2024-02-07 0 1.420 1.420 1.440 1.420 1.430 53,500 76,250 1.4252 1.061 1.061 1.076 1.061 1.069 71,599 1.0650 -0.70%
2024-02-06 0 1.430 1.430 1.450 1.420 1.450 23,300 33,419 1.4343 1.069 1.069 1.083 1.061 1.083 31,182 1.0717 2.14%
2024-02-05 0 1.400 1.400 1.430 1.390 1.440 549,450 773,839 1.4084 1.046 1.046 1.069 1.039 1.076 735,329 1.0524 -1.41%
2024-02-02 0 1.420 1.410 1.430 1.400 1.430 367,500 521,180 1.4182 1.061 1.054 1.069 1.046 1.069 491,825 1.0597 0.00%
2024-02-01 0 1.420 1.420 1.430 1.410 1.450 224,074 321,702 1.4357 1.061 1.061 1.069 1.054 1.083 299,878 1.0728 0.71%
2024-01-31 0 1.410 1.410 1.440 1.400 1.460 427,000 614,320 1.4387 1.054 1.054 1.076 1.046 1.091 571,454 1.0750 0.71%
2024-01-30 0 1.400 1.400 1.450 1.400 1.430 190,525 269,149 1.4127 1.046 1.046 1.083 1.046 1.069 254,980 1.0556 -2.10%
2024-01-29 0 1.430 1.430 1.440 1.420 1.450 134,000 193,420 1.4434 1.069 1.069 1.076 1.061 1.083 179,332 1.0786 2.14%
2024-01-26 0 1.400 1.400 1.440 1.400 1.440 63,000 90,635 1.4387 1.046 1.046 1.076 1.046 1.076 84,313 1.0750 -2.10%
2024-01-25 0 1.430 1.430 1.450 1.420 1.440 144,500 206,400 1.4284 1.069 1.069 1.083 1.061 1.076 193,384 1.0673 0.70%
2024-01-24 0 1.420 1.420 1.450 1.400 1.420 290,975 410,134 1.4095 1.061 1.061 1.083 1.046 1.061 389,412 1.0532 1.43%
2024-01-23 0 1.400 1.400 1.440 1.370 1.410 37,000 51,615 1.3950 1.046 1.046 1.076 1.024 1.054 49,517 1.0424 2.94%
2024-01-22 0 1.360 1.360 1.430 1.360 1.430 509,500 711,495 1.3965 1.016 1.016 1.069 1.016 1.069 681,864 1.0435 -2.86%
2024-01-19 0 1.400 1.410 1.450 1.390 1.460 379,000 542,030 1.4302 1.046 1.054 1.083 1.039 1.091 507,216 1.0686 0.72%
2024-01-18 0 1.390 1.390 1.430 1.390 1.400 87,500 122,260 1.3973 1.039 1.039 1.069 1.039 1.046 117,101 1.0441 -0.71%
2024-01-17 0 1.400 1.400 1.440 1.380 1.410 221,500 309,000 1.3950 1.046 1.046 1.076 1.031 1.054 296,433 1.0424 -0.71%
2024-01-16 0 1.410 1.410 1.450 1.410 1.420 53,000 74,925 1.4137 1.054 1.054 1.083 1.054 1.061 70,930 1.0563 -0.70%
2024-01-15 0 1.420 1.420 1.460 1.390 1.460 561,500 807,220 1.4376 1.061 1.061 1.091 1.039 1.091 751,455 1.0742 2.16%
2024-01-12 0 1.390 1.390 1.420 1.390 1.410 234,575 328,976 1.4024 1.039 1.039 1.061 1.039 1.054 313,932 1.0479 -0.71%
2024-01-11 0 1.400 1.400 1.410 1.390 1.420 74,100 103,747 1.4001 1.046 1.046 1.054 1.039 1.061 99,168 1.0462 -0.71%
2024-01-10 0 1.410 1.400 1.420 1.410 1.430 7,000 9,830 1.4043 1.054 1.046 1.061 1.054 1.069 9,368 1.0493 -0.70%
2024-01-09 0 1.420 1.400 1.430 1.400 1.420 224,000 316,500 1.4129 1.061 1.046 1.069 1.046 1.061 299,779 1.0558 1.43%
2024-01-08 0 1.400 1.400 1.420 1.400 1.430 61,500 86,685 1.4095 1.046 1.046 1.061 1.046 1.069 82,305 1.0532 -2.10%
2024-01-05 0 1.430 1.430 1.450 1.430 1.430 307,500 439,725 1.4300 1.069 1.069 1.083 1.069 1.069 411,527 1.0685 0.00%
2024-01-04 0 1.430 1.430 1.450 1.430 1.460 151,500 219,320 1.4477 1.069 1.069 1.083 1.069 1.091 202,752 1.0817 -0.69%
2024-01-03 0 1.440 1.440 1.450 1.390 1.470 308,500 442,010 1.4328 1.076 1.076 1.083 1.039 1.098 412,865 1.0706 4.35%
2024-01-02 0 1.380 1.370 1.380 1.330 1.390 360,950 494,146 1.3690 1.031 1.024 1.031 0.994 1.039 483,059 1.0230 1.47%
2023-12-29 0 1.360 1.330 1.360 1.330 1.360 213,500 286,755 1.3431 1.016 0.994 1.016 0.994 1.016 285,727 1.0036 1.49%
2023-12-28 0 1.340 1.340 1.350 1.320 1.350 213,500 285,485 1.3372 1.001 1.001 1.009 0.986 1.009 285,727 0.9992 3.08%
2023-12-27 0 1.300 1.300 1.330 1.300 1.340 330,100 433,635 1.3136 0.971 0.971 0.994 0.971 1.001 441,773 0.9816 -2.99%
2023-12-22 0 1.340 1.310 1.350 1.300 1.340 234,051 310,130 1.3251 1.001 0.979 1.009 0.971 1.001 313,230 0.9901 0.75%
2023-12-21 0 1.330 1.300 1.330 1.290 1.330 59,050 78,222 1.3247 0.994 0.971 0.994 0.964 0.994 79,027 0.9898 3.10%
2023-12-20 0 1.290 1.290 1.320 1.280 1.340 295,500 389,370 1.3177 0.964 0.964 0.986 0.956 1.001 395,468 0.9846 0.00%
2023-12-19 0 1.290 1.290 1.300 1.280 1.290 140,500 181,170 1.2895 0.964 0.964 0.971 0.956 0.964 188,031 0.9635 0.00%
2023-12-18 0 1.290 1.290 1.300 1.290 1.310 84,700 109,673 1.2948 0.964 0.964 0.971 0.964 0.979 113,354 0.9675 0.00%
2023-12-15 0 1.290 1.290 1.320 1.290 1.310 729,226 951,416 1.3047 0.964 0.964 0.986 0.964 0.979 975,923 0.9749 0.00%
2023-12-14 0 1.290 1.290 1.310 1.290 1.310 84,000 109,340 1.3017 0.964 0.964 0.979 0.964 0.979 112,417 0.9726 0.00%
2023-12-13 0 1.290 1.280 1.300 1.280 1.320 185,575 243,763 1.3136 0.964 0.956 0.971 0.956 0.986 248,355 0.9815 0.00%
2023-12-12 0 1.290 1.280 1.300 1.260 1.310 468,470 599,287 1.2792 0.964 0.956 0.971 0.941 0.979 626,953 0.9559 -0.77%
2023-12-11 0 1.300 1.300 1.330 1.270 1.350 665,500 860,330 1.2928 0.971 0.971 0.994 0.949 1.009 890,638 0.9660 0.00%
2023-12-08 0 1.300 1.300 1.340 1.280 1.350 260,500 347,267 1.3331 0.971 0.971 1.001 0.956 1.009 348,627 0.9961 1.56%
2023-12-07 0 1.280 1.280 1.290 1.280 1.300 221,000 284,505 1.2874 0.956 0.956 0.964 0.956 0.971 295,764 0.9619 -0.78%
2023-12-06 0 1.290 1.290 1.310 1.290 1.310 283,000 368,355 1.3016 0.964 0.964 0.979 0.964 0.979 378,739 0.9726 -0.77%
2023-12-05 0 1.300 1.300 1.330 1.300 1.330 142,300 186,921 1.3136 0.971 0.971 0.994 0.971 0.994 190,440 0.9815 -0.76%
2023-12-04 0 1.310 1.310 1.350 1.300 1.330 226,500 297,725 1.3145 0.979 0.979 1.009 0.971 0.994 303,125 0.9822 -0.76%
2023-12-01 0 1.320 1.320 1.350 1.320 1.340 65,250 86,768 1.3298 0.986 0.986 1.009 0.986 1.001 87,324 0.9936 -1.49%
2023-11-30 0 1.340 1.330 1.340 1.320 1.340 102,500 136,360 1.3303 1.001 0.994 1.001 0.986 1.001 137,176 0.9941 0.75%
2023-11-29 0 1.330 1.340 1.350 1.330 1.340 85,000 113,695 1.3376 0.994 1.001 1.009 0.994 1.001 113,755 0.9995 -0.75%
2023-11-28 0 1.340 1.340 1.370 1.340 1.350 58,500 78,870 1.3482 1.001 1.001 1.024 1.001 1.009 78,291 1.0074 0.00%
2023-11-27 0 1.340 1.340 1.350 1.290 1.490 226,000 301,740 1.3351 1.001 1.001 1.009 0.964 1.113 302,456 0.9976 -0.74%
2023-11-24 0 1.350 1.350 1.360 1.350 1.360 6,000 8,125 1.3542 1.009 1.009 1.016 1.009 1.016 8,030 1.0119 0.75%
2023-11-23 0 1.340 1.350 1.360 1.320 1.350 90,800 121,603 1.3392 1.001 1.009 1.016 0.986 1.009 121,518 1.0007 -1.47%
2023-11-22 0 1.360 1.360 1.370 1.360 1.370 154,500 211,435 1.3685 1.016 1.016 1.024 1.016 1.024 206,767 1.0226 0.00%
2023-11-21 0 1.360 1.360 1.370 1.350 1.380 81,150 111,513 1.3742 1.016 1.016 1.024 1.009 1.031 108,603 1.0268 0.00%
2023-11-20 0 1.360 1.340 1.370 1.340 1.380 43,075 58,529 1.3588 1.016 1.001 1.024 1.001 1.031 57,647 1.0153 1.49%
2023-11-17 0 1.340 1.340 1.350 1.340 1.400 72,500 100,245 1.3827 1.001 1.001 1.009 1.001 1.046 97,027 1.0332 0.00%
2023-11-16 0 1.340 1.340 1.400 1.340 1.350 36,400 48,945 1.3446 1.001 1.001 1.046 1.001 1.009 48,714 1.0047 -0.74%
2023-11-15 0 1.350 1.360 1.370 1.350 1.370 68,500 93,295 1.3620 1.009 1.016 1.024 1.009 1.024 91,674 1.0177 0.00%
2023-11-14 0 1.350 1.350 1.390 1.340 1.380 32,000 43,490 1.3591 1.009 1.009 1.039 1.001 1.031 42,826 1.0155 0.75%
2023-11-13 0 1.340 1.350 1.380 1.330 1.390 71,500 97,815 1.3680 1.001 1.009 1.031 0.994 1.039 95,688 1.0222 -1.47%
2023-11-10 0 1.360 1.350 1.370 1.340 1.360 1,000 1,350 1.3500 1.016 1.009 1.024 1.001 1.016 1,338 1.0087 1.49%
2023-11-09 0 1.340 1.340 1.360 1.340 1.370 142,000 191,950 1.3518 1.001 1.001 1.016 1.001 1.024 190,039 1.0101 -1.47%
2023-11-08 0 1.360 1.360 1.380 1.360 1.360 60,500 82,280 1.3600 1.016 1.016 1.031 1.016 1.016 80,967 1.0162 0.00%
2023-11-07 0 1.360 1.360 1.370 1.350 1.370 47,000 63,515 1.3514 1.016 1.016 1.024 1.009 1.024 62,900 1.0098 -1.45%
2023-11-06 0 1.380 1.380 1.410 1.380 1.420 17,000 23,810 1.4006 1.031 1.031 1.054 1.031 1.061 22,751 1.0465 0.73%
2023-11-03 0 1.370 1.370 1.410 1.370 1.390 43,650 60,322 1.3819 1.024 1.024 1.054 1.024 1.039 58,417 1.0326 0.74%
2023-11-02 0 1.360 1.360 1.380 1.350 1.380 127,000 174,445 1.3736 1.016 1.016 1.031 1.009 1.031 169,964 1.0264 0.74%
2023-11-01 0 1.350 1.350 1.380 1.350 1.380 72,850 99,861 1.3708 1.009 1.009 1.031 1.009 1.031 97,495 1.0243 0.75%
2023-10-31 0 1.340 1.340 1.380 1.340 1.350 1,000 1,345 1.3450 1.001 1.001 1.031 1.001 1.009 1,338 1.0050 -2.90%
2023-10-30 0 1.380 1.350 1.400 1.350 1.400 64,500 88,720 1.3755 1.031 1.009 1.046 1.009 1.046 86,320 1.0278 -0.72%
2023-10-27 0 1.390 1.360 1.390 1.330 1.390 19,500 26,975 1.3833 1.039 1.016 1.039 0.994 1.039 26,097 1.0337 3.73%
2023-10-26 0 1.340 1.340 1.380 1.330 1.380 84,500 115,750 1.3698 1.001 1.001 1.031 0.994 1.031 113,086 1.0236 -2.19%
2023-10-25 0 1.370 1.360 1.370 1.340 1.380 51,000 70,025 1.3730 1.024 1.016 1.024 1.001 1.031 68,253 1.0260 2.24%
2023-10-24 0 1.340 1.340 1.360 1.330 1.330 11,000 14,630 1.3300 1.001 1.001 1.016 0.994 0.994 14,721 0.9938 1.52%
2023-10-20 0 1.320 1.330 1.360 1.320 1.330 31,500 41,875 1.3294 0.986 0.994 1.016 0.986 0.994 42,156 0.9933 -2.22%
2023-10-19 0 1.350 1.340 1.370 1.310 1.360 310,000 416,355 1.3431 1.009 1.001 1.024 0.979 1.016 414,873 1.0036 0.00%
2023-10-18 0 1.350 1.350 1.380 1.330 1.350 72,500 96,645 1.3330 1.009 1.009 1.031 0.994 1.009 97,027 0.9961 -0.74%
2023-10-17 0 1.360 1.360 1.410 1.330 1.370 116,823 159,122 1.3621 1.016 1.016 1.054 0.994 1.024 156,344 1.0178 -0.73%
2023-10-16 0 1.370 1.370 1.410 1.370 1.410 1,000 1,390 1.3900 1.024 1.024 1.054 1.024 1.054 1,338 1.0386 0.00%
2023-10-13 0 1.370 1.370 1.400 1.350 1.420 4,000 5,555 1.3888 1.024 1.024 1.046 1.009 1.061 5,353 1.0377 -3.52%
2023-10-12 0 1.420 1.400 1.420 1.380 1.430 16,500 23,455 1.4215 1.061 1.046 1.061 1.031 1.069 22,082 1.0622 2.90%
2023-10-11 0 1.380 1.380 1.430 1.380 1.400 152,000 212,760 1.3997 1.031 1.031 1.069 1.031 1.046 203,422 1.0459 0.73%
2023-10-10 0 1.370 1.370 1.410 1.370 1.380 27,450 37,711 1.3738 1.024 1.024 1.054 1.024 1.031 36,736 1.0265 -0.72%
2023-10-09 0 1.380 1.380 1.440 1.380 1.460 30,500 43,385 1.4225 1.031 1.031 1.076 1.031 1.091 40,818 1.0629 0.00%
2023-10-06 0 1.380 1.390 1.410 1.360 1.470 242,250 330,154 1.3629 1.031 1.039 1.054 1.016 1.098 324,203 1.0184 -1.43%
2023-10-05 0 1.400 1.360 1.400 1.330 1.400 195,890 267,752 1.3668 1.046 1.016 1.046 0.994 1.046 262,159 1.0213 2.94%
2023-10-04 0 1.360 1.360 1.450 1.300 1.390 116,600 161,323 1.3836 1.016 1.016 1.083 0.971 1.039 156,046 1.0338 -2.16%
2023-10-03 0 1.390 1.380 1.410 1.380 1.400 156,000 217,635 1.3951 1.039 1.031 1.054 1.031 1.046 208,775 1.0424 -0.71%
2023-09-29 0 1.400 1.400 1.450 1.390 1.400 25,500 35,600 1.3961 1.046 1.046 1.083 1.039 1.046 34,127 1.0432 2.19%
2023-09-28 0 1.370 1.370 1.410 1.360 1.490 97,000 140,860 1.4522 1.024 1.024 1.054 1.016 1.113 129,815 1.0851 0.74%
2023-09-27 0 1.360 1.360 1.370 1.350 1.390 113,000 154,945 1.3712 1.016 1.016 1.024 1.009 1.039 151,228 1.0246 0.00%
2023-09-26 0 1.360 1.360 1.430 1.360 1.380 11,200 15,425 1.3772 1.016 1.016 1.069 1.016 1.031 14,989 1.0291 -1.45%
2023-09-25 0 1.380 1.380 1.390 1.370 1.500 201,700 287,876 1.4272 1.031 1.031 1.039 1.024 1.121 269,935 1.0665 -0.72%
2023-09-22 0 1.390 1.390 1.410 1.380 1.440 92,450 130,287 1.4093 1.039 1.039 1.054 1.031 1.076 123,726 1.0530 0.00%
2023-09-21 0 1.390 1.400 1.420 1.380 1.480 147,552 207,069 1.4034 1.039 1.046 1.061 1.031 1.106 197,469 1.0486 -2.08%
2023-09-20 0 1.480 1.480 1.490 1.460 1.490 115,000 170,065 1.4788 1.061 1.061 1.068 1.046 1.068 160,456 1.0599 1.37%
2023-09-19 0 1.460 1.460 1.500 1.460 1.500 114,500 169,480 1.4802 1.046 1.046 1.075 1.046 1.075 159,758 1.0609 0.69%
2023-09-18 0 1.450 1.450 1.480 1.450 1.500 434,800 639,018 1.4697 1.039 1.039 1.061 1.039 1.075 606,664 1.0533 -3.97%
2023-09-15 0 1.510 1.490 1.510 1.480 1.510 101,500 151,980 1.4973 1.082 1.068 1.082 1.061 1.082 141,620 1.0732 0.67%
2023-09-14 0 1.500 1.500 1.530 1.500 1.540 79,500 120,195 1.5119 1.075 1.075 1.097 1.075 1.104 110,924 1.0836 0.00%
2023-09-13 0 1.500 1.500 1.510 1.470 1.500 69,500 103,200 1.4849 1.075 1.075 1.082 1.054 1.075 96,971 1.0642 -0.66%
2023-09-12 0 1.510 1.490 1.520 1.480 1.510 303,700 454,908 1.4979 1.082 1.068 1.089 1.061 1.082 423,744 1.0735 0.00%
2023-09-11 0 1.510 1.510 1.540 1.480 1.540 190,200 288,082 1.5146 1.082 1.082 1.104 1.061 1.104 265,380 1.0855 -1.31%
2023-09-07 0 1.530 1.530 1.540 1.520 1.530 75,000 114,010 1.5201 1.097 1.097 1.104 1.089 1.097 104,645 1.0895 2.00%
2023-09-06 0 1.500 1.500 1.530 1.490 1.520 25,000 37,945 1.5178 1.075 1.075 1.097 1.068 1.089 34,882 1.0878 -0.66%
2023-09-05 0 1.510 1.510 1.520 1.500 1.520 27,000 40,940 1.5163 1.082 1.082 1.089 1.075 1.089 37,672 1.0867 -0.66%
2023-09-04 0 1.520 1.520 1.550 1.500 1.550 373,000 566,655 1.5192 1.089 1.089 1.111 1.075 1.111 520,436 1.0888 0.66%
2023-08-31 0 1.510 1.510 1.520 1.460 1.560 130,330 194,680 1.4937 1.082 1.082 1.089 1.046 1.118 181,846 1.0706 -2.58%
2023-08-30 0 1.550 1.550 1.560 1.530 1.550 68,000 105,380 1.5497 1.111 1.111 1.118 1.097 1.111 94,878 1.1107 1.97%
2023-08-29 0 1.520 1.520 1.540 1.460 1.520 91,969 136,661 1.4859 1.089 1.089 1.104 1.046 1.089 128,322 1.0650 -1.94%
2023-08-28 0 1.550 1.540 1.550 1.510 1.550 86,820 132,545 1.5267 1.111 1.104 1.111 1.082 1.111 121,137 1.0942 3.33%
2023-08-25 0 1.500 1.500 1.600 1.500 1.560 202,275 309,492 1.5301 1.075 1.075 1.147 1.075 1.118 282,228 1.0966 -1.32%
2023-08-24 0 1.520 1.520 1.530 1.500 1.550 330,400 507,951 1.5374 1.089 1.089 1.097 1.075 1.111 460,997 1.1019 -1.30%
2023-08-23 0 1.540 1.540 1.580 1.510 1.550 98,500 150,780 1.5308 1.104 1.104 1.132 1.082 1.111 137,434 1.0971 0.00%
2023-08-22 0 1.540 1.540 1.550 1.460 1.610 181,000 279,725 1.5454 1.104 1.104 1.111 1.046 1.154 252,544 1.1076 4.05%
2023-08-21 0 1.480 1.480 1.490 1.410 1.600 923,500 1,369,410 1.4828 1.061 1.061 1.068 1.011 1.147 1,288,532 1.0628 -8.07%
2023-08-18 0 1.610 1.620 1.690 1.600 1.700 45,320 73,542 1.6227 1.154 1.161 1.211 1.147 1.218 63,234 1.1630 0.00%
2023-08-17 0 1.610 1.610 1.630 1.580 1.630 57,500 93,150 1.6200 1.154 1.154 1.168 1.132 1.168 80,228 1.1611 -1.23%
2023-08-16 0 1.630 1.640 1.650 1.630 1.650 61,000 100,515 1.6478 1.168 1.175 1.183 1.168 1.183 85,112 1.1810 -1.21%
2023-08-15 0 1.650 1.650 1.660 1.650 1.650 5,750 9,472 1.6473 1.183 1.183 1.190 1.183 1.183 8,023 1.1806 0.00%
2023-08-14 0 1.650 1.650 1.670 1.590 1.650 73,500 119,970 1.6322 1.183 1.183 1.197 1.140 1.183 102,552 1.1698 -0.60%
2023-08-11 0 1.660 1.660 1.680 1.650 1.680 634,000 1,060,515 1.6727 1.190 1.190 1.204 1.183 1.204 884,602 1.1989 -2.35%
2023-08-10 0 1.700 1.700 1.720 1.690 1.710 119,650 203,966 1.7047 1.218 1.218 1.233 1.211 1.226 166,944 1.2218 -0.58%
2023-08-09 0 1.710 1.700 1.710 1.700 1.710 8,000 13,665 1.7081 1.226 1.218 1.226 1.218 1.226 11,162 1.2242 0.00%
2023-08-08 0 1.710 1.710 1.720 1.690 1.720 209,000 359,320 1.7192 1.226 1.226 1.233 1.211 1.233 291,612 1.2322 -0.58%
2023-08-07 0 1.720 1.720 1.730 1.700 1.730 580,000 987,455 1.7025 1.233 1.233 1.240 1.218 1.240 809,257 1.2202 0.00%
2023-08-04 0 1.720 1.740 1.760 1.720 1.760 28,500 49,535 1.7381 1.233 1.247 1.261 1.233 1.261 39,765 1.2457 0.00%
2023-08-03 0 1.720 1.730 1.750 1.700 1.750 74,600 128,397 1.7211 1.233 1.240 1.254 1.218 1.254 104,087 1.2336 0.00%
2023-08-02 0 1.720 1.730 1.770 1.720 1.730 32,000 55,080 1.7213 1.233 1.240 1.269 1.233 1.240 44,649 1.2336 -1.71%
2023-08-01 0 1.750 1.750 1.790 1.740 1.760 33,950 59,469 1.7517 1.254 1.254 1.283 1.247 1.261 47,369 1.2554 0.00%
2023-07-31 0 1.750 1.750 1.770 1.740 1.790 298,300 527,871 1.7696 1.254 1.254 1.269 1.247 1.283 416,209 1.2683 1.74%
2023-07-28 0 1.720 1.730 1.790 1.700 1.740 193,110 329,981 1.7088 1.233 1.240 1.283 1.218 1.247 269,441 1.2247 -1.71%
2023-07-27 0 1.750 1.750 1.780 1.730 1.750 75,000 130,630 1.7417 1.254 1.254 1.276 1.240 1.254 104,645 1.2483 0.00%
2023-07-26 0 1.750 1.740 1.760 1.730 1.760 20,500 35,770 1.7449 1.254 1.247 1.261 1.240 1.261 28,603 1.2506 0.00%
2023-07-25 0 1.750 1.750 1.760 1.730 1.750 149,000 260,425 1.7478 1.254 1.254 1.261 1.240 1.254 207,895 1.2527 0.00%
2023-07-24 0 1.750 1.740 1.750 1.730 1.760 117,500 205,635 1.7501 1.254 1.247 1.254 1.240 1.261 163,944 1.2543 0.00%
2023-07-21 0 1.750 1.750 1.770 1.750 1.780 25,063 44,189 1.7631 1.254 1.254 1.269 1.254 1.276 34,970 1.2636 0.57%
2023-07-20 0 1.740 1.740 1.760 1.730 1.770 28,000 48,855 1.7448 1.247 1.247 1.261 1.240 1.269 39,068 1.2505 0.00%
2023-07-19 0 1.740 1.740 1.780 1.730 1.740 54,500 94,290 1.7301 1.247 1.247 1.276 1.240 1.247 76,042 1.2400 0.58%
2023-07-18 0 1.730 1.740 1.770 1.730 1.800 144,000 256,370 1.7803 1.240 1.247 1.269 1.240 1.290 200,919 1.2760 0.00%
2023-07-14 0 1.730 1.740 1.820 1.730 1.800 24,450 42,721 1.7473 1.240 1.247 1.304 1.240 1.290 34,114 1.2523 -0.57%
2023-07-13 0 1.740 1.740 1.750 1.720 1.770 62,950 110,602 1.7570 1.247 1.247 1.254 1.233 1.269 87,832 1.2592 1.75%
2023-07-12 0 1.710 1.710 1.750 1.710 1.760 47,500 81,665 1.7193 1.226 1.226 1.254 1.226 1.261 66,275 1.2322 -2.84%
2023-07-11 0 1.760 1.760 1.840 1.670 1.740 21,575 37,216 1.7250 1.261 1.261 1.319 1.197 1.247 30,103 1.2363 -1.12%
2023-07-10 0 1.780 1.790 1.860 1.760 1.940 22,344 39,634 1.7738 1.276 1.283 1.333 1.261 1.390 31,176 1.2713 1.14%
2023-07-07 0 1.760 1.760 1.850 1.740 1.760 65,000 113,925 1.7527 1.261 1.261 1.326 1.247 1.261 90,693 1.2562 0.57%
2023-07-06 0 1.750 1.740 1.870 1.740 1.750 123,700 216,107 1.7470 1.254 1.247 1.340 1.247 1.254 172,595 1.2521 -1.69%
2023-07-05 0 1.780 1.780 1.790 1.760 1.790 44,500 79,195 1.7797 1.276 1.276 1.283 1.261 1.283 62,090 1.2755 1.71%
2023-07-04 0 1.750 1.750 1.780 1.750 1.780 131,456 232,934 1.7720 1.254 1.254 1.276 1.254 1.276 183,417 1.2700 -1.13%
2023-07-03 0 1.770 1.760 1.770 1.740 1.790 122,959 217,851 1.7717 1.269 1.261 1.269 1.247 1.283 171,561 1.2698 1.72%
2023-06-30 0 1.740 1.750 1.790 1.740 1.780 60,500 106,735 1.7642 1.247 1.254 1.283 1.247 1.276 84,414 1.2644 -0.57%
2023-06-29 0 1.750 1.750 1.760 1.740 1.750 143,500 250,799 1.7477 1.254 1.254 1.261 1.247 1.254 200,221 1.2526 0.00%
2023-06-28 0 1.750 1.750 1.850 - - 0 0 - 1.254 1.254 1.326 - - 0 - 0.00%
2023-06-27 0 1.750 1.750 1.770 1.730 1.770 67,300 117,747 1.7496 1.254 1.254 1.269 1.240 1.269 93,902 1.2539 1.74%
2023-06-26 0 1.720 1.730 1.860 1.720 1.730 1,100 1,893 1.7209 1.233 1.240 1.333 1.233 1.240 1,535 1.2334 -1.71%
2023-06-23 0 1.750 1.750 1.820 1.750 1.750 23,100 40,427 1.7501 1.254 1.254 1.304 1.254 1.254 32,231 1.2543 -3.31%
2023-06-21 0 1.810 1.800 1.810 1.790 1.850 146,856 265,453 1.8076 1.297 1.290 1.297 1.283 1.326 204,904 1.2955 0.00%
2023-06-20 0 1.810 1.810 1.850 1.810 1.860 32,000 58,940 1.8419 1.297 1.297 1.326 1.297 1.333 44,649 1.3201 0.00%
2023-06-19 0 1.810 1.810 1.830 1.810 1.830 32,500 58,855 1.8109 1.297 1.297 1.312 1.297 1.312 45,346 1.2979 0.00%
2023-06-16 0 1.810 1.810 1.840 1.810 1.830 152,500 277,550 1.8200 1.297 1.297 1.319 1.297 1.312 212,779 1.3044 0.56%
2023-06-15 0 1.800 1.800 1.850 1.800 1.860 195,000 353,355 1.8121 1.290 1.290 1.326 1.290 1.333 272,078 1.2987 0.00%
2023-06-14 0 1.800 1.800 1.840 1.800 1.850 120,000 217,300 1.8108 1.290 1.290 1.319 1.290 1.326 167,432 1.2978 -0.55%
2023-06-13 0 1.810 1.810 1.820 1.810 1.850 134,500 244,115 1.8150 1.297 1.297 1.304 1.297 1.326 187,664 1.3008 0.00%
2023-06-12 0 1.810 1.810 1.850 1.780 1.850 142,805 258,423 1.8096 1.297 1.297 1.326 1.276 1.326 199,252 1.2970 0.00%
2023-06-09 0 1.810 1.810 1.820 1.800 1.810 180,000 325,590 1.8088 1.297 1.297 1.304 1.290 1.297 251,149 1.2964 1.12%
2023-06-08 0 1.790 1.780 1.800 1.780 1.800 124,500 223,825 1.7978 1.283 1.276 1.290 1.276 1.290 173,711 1.2885 1.13%
2023-06-07 0 1.770 1.770 1.850 1.740 1.870 108,052 196,652 1.8200 1.269 1.269 1.326 1.247 1.340 150,762 1.3044 1.72%
2023-06-06 0 1.740 1.740 1.790 1.740 1.800 148,700 266,053 1.7892 1.247 1.247 1.283 1.247 1.290 207,477 1.2823 0.00%
2023-06-05 0 1.740 1.740 1.780 1.740 1.820 95,000 168,560 1.7743 1.247 1.247 1.276 1.247 1.304 132,551 1.2717 -2.25%
2023-06-02 0 1.780 1.760 1.780 1.710 1.780 71,100 125,201 1.7609 1.276 1.261 1.276 1.226 1.276 99,204 1.2621 3.49%
2023-06-01 0 1.720 1.720 1.740 1.700 1.810 295,500 514,620 1.7415 1.233 1.233 1.247 1.218 1.297 412,302 1.2482 -3.91%
2023-05-31 0 1.790 1.780 1.800 1.790 1.800 37,500 67,455 1.7988 1.283 1.276 1.290 1.283 1.290 52,323 1.2892 -0.56%
2023-05-30 0 1.800 1.800 1.820 1.790 1.800 16,500 29,680 1.7988 1.290 1.290 1.304 1.283 1.290 23,022 1.2892 0.00%
2023-05-29 0 1.800 1.800 1.830 1.800 1.850 72,100 130,541 1.8106 1.290 1.290 1.312 1.290 1.326 100,599 1.2976 0.56%
2023-05-25 0 1.790 1.790 1.850 1.790 1.850 170,600 308,914 1.8108 1.283 1.283 1.326 1.283 1.326 238,033 1.2978 -3.76%
2023-05-24 0 1.860 1.850 1.870 1.850 1.900 149,000 281,295 1.8879 1.333 1.326 1.340 1.326 1.362 207,895 1.3531 -2.11%
2023-05-23 0 1.900 1.900 1.930 1.900 1.940 48,000 92,520 1.9275 1.362 1.362 1.383 1.362 1.390 66,973 1.3815 -0.69%
2023-05-22 0 1.950 1.950 1.990 1.950 2.000 106,499 207,954 1.9526 1.371 1.371 1.399 1.371 1.406 151,460 1.3730 0.00%
2023-05-19 0 1.950 1.950 1.980 1.950 2.000 83,600 163,038 1.9502 1.371 1.371 1.392 1.371 1.406 118,894 1.3713 0.00%
2023-05-18 0 1.950 1.950 1.970 1.940 1.970 164,500 320,785 1.9501 1.371 1.371 1.385 1.364 1.385 233,947 1.3712 -0.51%
2023-05-17 0 1.960 1.930 1.990 1.950 2.000 81,300 159,980 1.9678 1.378 1.357 1.399 1.371 1.406 115,623 1.3836 0.51%
2023-05-16 0 1.950 1.950 1.990 1.950 1.980 44,000 86,915 1.9753 1.371 1.371 1.399 1.371 1.392 62,576 1.3890 -1.52%
2023-05-15 0 1.980 1.980 2.000 1.950 2.010 105,000 204,855 1.9510 1.392 1.392 1.406 1.371 1.413 149,328 1.3718 0.51%
2023-05-12 0 1.970 1.950 2.010 1.940 2.010 175,000 343,425 1.9624 1.385 1.371 1.413 1.364 1.413 248,880 1.3799 -1.50%
2023-05-11 0 2.000 1.980 2.000 1.980 2.000 28,500 56,970 1.9989 1.406 1.392 1.406 1.392 1.406 40,532 1.4056 0.00%
2023-05-10 0 2.000 2.000 2.030 1.990 2.020 129,500 259,160 2.0012 1.406 1.406 1.427 1.399 1.420 184,171 1.4072 0.50%
2023-05-09 0 1.990 1.990 2.000 1.980 2.020 143,100 287,230 2.0072 1.399 1.399 1.406 1.392 1.420 203,513 1.4114 0.51%
2023-05-08 0 1.980 1.980 2.020 1.960 2.030 353,063 705,459 1.9981 1.392 1.392 1.420 1.378 1.427 502,117 1.4050 -0.50%
2023-05-05 0 1.990 1.990 2.010 1.950 2.050 37,500 73,580 1.9621 1.399 1.399 1.413 1.371 1.441 53,331 1.3797 -0.50%
2023-05-04 0 2.000 1.960 2.000 1.900 2.000 58,200 114,051 1.9596 1.406 1.378 1.406 1.336 1.406 82,770 1.3779 0.00%
2023-05-03 0 2.000 1.870 2.000 1.990 2.000 60,500 120,890 1.9982 1.406 1.315 1.406 1.399 1.406 86,041 1.4050 1.52%
2023-05-02 0 1.970 1.970 2.060 1.960 2.000 166,500 328,045 1.9702 1.385 1.385 1.448 1.378 1.406 236,792 1.3854 0.00%
2023-04-28 0 1.970 1.970 2.000 1.960 2.000 27,500 54,645 1.9871 1.385 1.385 1.406 1.378 1.406 39,110 1.3972 0.00%
2023-04-27 0 1.970 1.970 2.040 1.970 1.980 17,300 34,234 1.9788 1.385 1.385 1.434 1.385 1.392 24,604 1.3914 0.00%
2023-04-26 0 1.970 1.970 1.990 1.960 2.050 86,679 170,451 1.9665 1.385 1.385 1.399 1.378 1.441 123,273 1.3827 -1.50%
2023-04-25 0 2.000 2.000 2.060 1.980 2.010 45,500 91,155 2.0034 1.406 1.406 1.448 1.392 1.413 64,709 1.4087 -0.99%
2023-04-24 0 2.020 2.020 2.060 2.010 2.060 128,000 263,295 2.0570 1.420 1.420 1.448 1.413 1.448 182,038 1.4464 -1.94%
2023-04-21 0 2.060 2.000 2.050 2.000 2.060 40,000 81,335 2.0334 1.448 1.406 1.441 1.406 1.448 56,887 1.4298 3.00%
2023-04-20 0 2.000 2.000 2.070 1.980 2.040 154,500 310,985 2.0128 1.406 1.406 1.456 1.392 1.434 219,726 1.4153 -1.96%
2023-04-19 0 2.040 2.040 2.060 2.040 2.040 8,000 16,320 2.0400 1.434 1.434 1.448 1.434 1.434 11,377 1.4344 0.00%
2023-04-18 0 2.040 2.040 2.070 2.030 2.100 122,500 252,230 2.0590 1.434 1.434 1.456 1.427 1.477 174,216 1.4478 0.00%
2023-04-17 0 2.040 2.040 2.100 2.010 2.130 126,500 266,170 2.1041 1.434 1.434 1.477 1.413 1.498 179,905 1.4795 2.00%
2023-04-14 0 2.000 2.000 2.060 2.000 2.080 101,000 209,240 2.0717 1.406 1.406 1.448 1.406 1.463 143,639 1.4567 -0.99%
2023-04-13 0 2.020 1.970 2.030 2.020 2.020 2,100 4,233 2.0157 1.420 1.385 1.427 1.420 1.420 2,987 1.4173 2.02%
2023-04-12 0 1.980 1.970 1.980 1.970 2.020 157,689 316,596 2.0077 1.392 1.385 1.392 1.385 1.420 224,261 1.4117 1.02%
2023-04-11 0 1.960 1.960 1.990 1.960 1.990 35,600 70,590 1.9829 1.378 1.378 1.399 1.378 1.399 50,629 1.3943 -1.51%
2023-04-06 0 1.990 1.990 2.030 1.980 2.030 35,000 70,760 2.0217 1.399 1.399 1.427 1.392 1.427 49,776 1.4216 1.53%
2023-04-04 0 1.960 1.960 2.020 1.920 2.020 221,500 434,875 1.9633 1.378 1.378 1.420 1.350 1.420 315,011 1.3805 1.55%
2023-04-03 0 1.930 1.910 1.950 1.880 1.960 48,000 92,975 1.9370 1.357 1.343 1.371 1.322 1.378 68,264 1.3620 3.21%
2023-03-31 0 1.870 1.870 1.930 1.870 1.920 85,650 163,178 1.9052 1.315 1.315 1.357 1.315 1.350 121,809 1.3396 -0.53%
2023-03-30 0 1.880 1.880 1.920 1.850 1.880 44,500 82,980 1.8647 1.322 1.322 1.350 1.301 1.322 63,287 1.3112 -1.57%
2023-03-29 0 1.910 1.910 1.920 1.800 1.950 160,000 295,855 1.8491 1.343 1.343 1.350 1.266 1.371 227,548 1.3002 1.60%
2023-03-28 0 1.880 1.880 1.900 1.870 1.930 26,800 50,967 1.9018 1.322 1.322 1.336 1.315 1.357 38,114 1.3372 -1.05%
2023-03-27 0 1.900 1.870 1.940 1.880 1.930 41,100 78,454 1.9089 1.336 1.315 1.364 1.322 1.357 58,451 1.3422 1.06%
2023-03-24 0 1.880 1.880 1.950 1.880 1.940 164,000 312,350 1.9046 1.322 1.322 1.371 1.322 1.364 233,236 1.3392 0.00%
2023-03-23 0 1.880 1.880 1.920 1.860 1.940 193,500 366,900 1.8961 1.322 1.322 1.350 1.308 1.364 275,190 1.3333 -2.59%
2023-03-22 0 1.930 1.920 1.930 1.940 1.960 25,075 49,113 1.9586 1.357 1.350 1.357 1.364 1.378 35,661 1.3772 -0.52%
2023-03-21 0 1.940 1.890 1.950 1.860 1.970 83,707 159,482 1.9052 1.364 1.329 1.371 1.308 1.385 119,046 1.3397 5.43%
2023-03-20 0 1.840 1.840 1.920 1.830 2.010 93,748 181,044 1.9312 1.294 1.294 1.350 1.287 1.413 133,326 1.3579 -4.66%
2023-03-17 0 1.930 1.930 1.980 1.930 1.970 202,265 395,036 1.9531 1.357 1.357 1.392 1.357 1.385 287,656 1.3733 -1.03%
2023-03-16 0 1.950 1.920 1.980 1.950 1.980 39,000 76,240 1.9549 1.371 1.350 1.392 1.371 1.392 55,465 1.3746 -2.50%
2023-03-15 0 2.000 1.960 2.000 1.930 2.000 219,800 430,606 1.9591 1.406 1.378 1.406 1.357 1.406 312,594 1.3775 1.52%
2023-03-14 0 1.970 1.920 1.990 1.900 1.990 69,000 134,185 1.9447 1.385 1.350 1.399 1.336 1.399 98,130 1.3674 -1.01%
2023-03-13 0 1.990 1.980 1.990 1.980 1.990 383,000 761,890 1.9893 1.399 1.392 1.399 1.392 1.399 544,692 1.3988 1.02%
2023-03-10 0 1.970 1.970 2.000 1.960 2.000 741,500 1,465,725 1.9767 1.385 1.385 1.406 1.378 1.406 1,054,541 1.3899 -2.96%
2023-03-09 0 2.030 2.030 2.050 2.020 2.070 110,750 225,297 2.0343 1.427 1.427 1.441 1.420 1.456 157,506 1.4304 -3.33%
2023-03-08 0 2.100 2.050 2.100 2.050 2.120 206,500 428,625 2.0757 1.477 1.441 1.477 1.441 1.491 293,679 1.4595 0.96%
2023-03-07 0 2.080 2.060 2.100 2.050 2.100 134,743 279,656 2.0755 1.463 1.448 1.477 1.441 1.477 191,628 1.4594 -0.48%
2023-03-06 0 2.090 2.080 2.100 2.080 2.130 140,800 297,728 2.1145 1.470 1.463 1.477 1.463 1.498 200,242 1.4868 -0.48%
2023-03-03 0 2.100 2.070 2.100 2.060 2.100 101,145 212,139 2.0974 1.477 1.456 1.477 1.448 1.477 143,846 1.4748 0.00%
2023-03-02 0 2.100 2.060 2.100 2.040 2.080 7,300 15,179 2.0793 1.477 1.448 1.477 1.434 1.463 10,382 1.4621 0.48%
2023-03-01 0 2.090 2.060 2.090 2.050 2.090 35,660 73,521 2.0617 1.470 1.448 1.470 1.441 1.470 50,715 1.4497 1.46%
2023-02-28 0 2.060 2.060 2.070 2.020 2.070 29,950 61,054 2.0385 1.448 1.448 1.456 1.420 1.456 42,594 1.4334 -0.48%
2023-02-27 0 2.070 2.030 2.080 2.020 2.140 49,100 102,200 2.0815 1.456 1.427 1.463 1.420 1.505 69,829 1.4636 -0.48%
2023-02-24 0 2.080 2.050 2.080 2.060 2.080 15,920 33,082 2.0780 1.463 1.441 1.463 1.448 1.463 22,641 1.4612 -1.42%
2023-02-23 0 2.110 2.110 2.120 2.100 2.110 33,330 70,004 2.1003 1.484 1.484 1.491 1.477 1.484 47,401 1.4768 0.48%
2023-02-22 0 2.100 2.070 2.110 2.040 2.100 5,420 11,120 2.0517 1.477 1.456 1.484 1.434 1.477 7,708 1.4426 0.00%
2023-02-21 0 2.100 2.070 2.100 2.050 2.100 179,766 368,785 2.0515 1.477 1.456 1.477 1.441 1.477 255,658 1.4425 0.00%
2023-02-20 0 2.100 2.060 2.100 2.010 2.110 43,500 90,935 2.0905 1.477 1.448 1.477 1.413 1.484 61,865 1.4699 -0.47%
2023-02-17 0 2.110 2.100 2.140 2.110 2.150 183,500 391,270 2.1323 1.484 1.477 1.505 1.484 1.512 260,969 1.4993 0.00%
2023-02-16 0 2.110 2.110 2.120 2.060 2.120 207,300 436,194 2.1042 1.484 1.484 1.491 1.448 1.491 294,816 1.4795 1.93%
2023-02-15 0 2.070 2.010 2.070 2.020 2.070 6,246 12,669 2.0283 1.456 1.413 1.456 1.420 1.456 8,883 1.4262 0.00%
2023-02-14 0 2.070 2.030 2.090 2.010 2.070 13,000 26,520 2.0400 1.456 1.427 1.470 1.413 1.456 18,488 1.4344 0.00%
2023-02-13 0 2.070 2.000 2.070 1.970 2.100 136,500 277,955 2.0363 1.456 1.406 1.456 1.385 1.477 194,127 1.4318 -0.96%
2023-02-10 0 2.090 2.060 2.090 1.990 2.130 228,000 471,115 2.0663 1.470 1.448 1.470 1.399 1.498 324,255 1.4529 -1.88%
2023-02-09 0 2.130 2.110 2.140 2.090 2.140 24,780 51,892 2.0941 1.498 1.484 1.505 1.470 1.505 35,241 1.4725 0.47%
2023-02-08 0 2.120 2.120 2.130 2.120 2.160 46,840 99,794 2.1305 1.491 1.491 1.498 1.491 1.519 66,615 1.4981 -0.47%
2023-02-07 0 2.130 2.130 2.140 2.050 2.130 43,866 91,654 2.0894 1.498 1.498 1.505 1.441 1.498 62,385 1.4692 2.90%
2023-02-06 0 2.070 2.070 2.090 2.040 2.070 9,750 20,050 2.0564 1.456 1.456 1.470 1.434 1.456 13,866 1.4460 -0.48%
2023-02-03 0 2.080 2.080 2.090 2.070 2.120 24,000 50,055 2.0856 1.463 1.463 1.470 1.456 1.491 34,132 1.4665 -3.26%
2023-02-02 0 2.150 2.120 2.150 2.120 2.160 250,500 534,375 2.1332 1.512 1.491 1.512 1.491 1.519 356,254 1.5000 -0.46%
2023-02-01 0 2.160 2.130 2.200 2.090 2.210 22,400 47,676 2.1284 1.519 1.498 1.547 1.470 1.554 31,857 1.4966 0.00%
2023-01-31 0 2.160 2.130 2.160 2.070 2.220 121,500 263,370 2.1677 1.519 1.498 1.519 1.456 1.561 172,794 1.5242 -2.26%
2023-01-30 0 2.210 2.210 2.220 2.200 2.260 54,000 119,680 2.2163 1.554 1.554 1.561 1.547 1.589 76,797 1.5584 -2.21%
2023-01-27 0 2.260 2.250 2.260 2.220 2.280 195,500 442,170 2.2617 1.589 1.582 1.589 1.561 1.603 278,035 1.5903 -1.74%
2023-01-26 0 2.300 2.300 2.330 2.190 2.400 135,160 314,966 2.3303 1.617 1.617 1.638 1.540 1.688 192,221 1.6386 3.14%
2023-01-20 0 2.230 2.170 2.230 2.150 2.240 41,000 89,495 2.1828 1.568 1.526 1.568 1.512 1.575 58,309 1.5348 3.24%
2023-01-19 0 2.160 2.120 2.160 2.100 2.160 58,500 124,035 2.1203 1.519 1.491 1.519 1.477 1.519 83,197 1.4909 2.37%
2023-01-18 0 2.110 2.110 2.140 2.100 2.150 25,000 53,385 2.1354 1.484 1.484 1.505 1.477 1.512 35,554 1.5015 -2.31%
2023-01-17 0 2.160 2.160 2.170 2.100 2.160 4,500 9,605 2.1344 1.519 1.519 1.526 1.477 1.519 6,400 1.5008 -0.46%
2023-01-16 0 2.170 2.140 2.170 2.120 2.190 220,000 475,060 2.1594 1.526 1.505 1.526 1.491 1.540 312,878 1.5184 2.36%
2023-01-13 0 2.120 2.100 2.140 2.100 2.180 11,500 24,325 2.1152 1.491 1.477 1.505 1.477 1.533 16,355 1.4873 0.95%
2023-01-12 0 2.100 2.100 2.120 2.090 2.160 78,350 164,942 2.1052 1.477 1.477 1.491 1.470 1.519 111,427 1.4803 0.00%
2023-01-11 0 2.100 2.100 2.110 2.100 2.120 246,900 520,885 2.1097 1.477 1.477 1.484 1.477 1.491 351,134 1.4834 -0.94%
2023-01-10 0 2.120 2.120 2.140 2.100 2.150 152,000 322,965 2.1248 1.491 1.491 1.505 1.477 1.512 216,170 1.4940 0.95%
2023-01-09 0 2.100 2.100 2.110 2.080 2.120 112,160 235,632 2.1009 1.477 1.477 1.484 1.463 1.491 159,511 1.4772 0.96%
2023-01-06 0 2.080 2.070 2.080 2.060 2.120 64,100 133,155 2.0773 1.463 1.456 1.463 1.448 1.491 91,161 1.4607 0.97%
2023-01-05 0 2.060 2.060 2.070 2.040 2.080 89,000 183,565 2.0625 1.448 1.448 1.456 1.434 1.463 126,573 1.4503 0.00%
2023-01-04 0 2.060 2.030 2.060 2.030 2.100 88,600 181,795 2.0519 1.448 1.427 1.448 1.427 1.477 126,005 1.4428 0.98%
2023-01-03 0 2.040 1.980 2.040 1.910 2.070 313,500 632,580 2.0178 1.434 1.392 1.434 1.343 1.456 445,851 1.4188 5.70%
2022-12-30 0 1.930 1.920 1.950 1.890 1.930 14,380 27,277 1.8969 1.357 1.350 1.371 1.329 1.357 20,451 1.3338 0.00%
2022-12-29 0 1.930 1.890 1.930 1.860 1.940 144,200 271,590 1.8834 1.357 1.329 1.357 1.308 1.364 205,077 1.3243 -0.52%
2022-12-28 0 1.940 1.940 1.950 1.900 1.960 149,373 288,491 1.9313 1.364 1.364 1.371 1.336 1.378 212,434 1.3580 1.04%
2022-12-23 0 1.920 1.900 1.920 1.860 1.920 54,000 101,360 1.8770 1.350 1.336 1.350 1.308 1.350 76,797 1.3198 0.00%
2022-12-22 0 1.920 1.920 1.950 1.920 1.920 4,000 7,680 1.9200 1.350 1.350 1.371 1.350 1.350 5,689 1.3500 0.00%
2022-12-21 0 1.920 1.910 1.920 1.910 1.920 12,500 23,975 1.9180 1.350 1.343 1.350 1.343 1.350 17,777 1.3486 1.59%
2022-12-20 0 1.890 1.890 1.900 1.850 1.950 47,500 90,480 1.9048 1.329 1.329 1.336 1.301 1.371 67,553 1.3394 -3.08%
2022-12-19 0 1.950 1.930 1.950 1.930 2.040 47,025 92,037 1.9572 1.371 1.357 1.371 1.357 1.434 66,878 1.3762 -3.47%
2022-12-16 0 2.020 2.010 2.040 2.010 2.060 56,000 113,645 2.0294 1.420 1.413 1.434 1.413 1.448 79,642 1.4270 0.50%
2022-12-15 0 2.010 1.980 2.020 1.980 2.040 132,000 265,820 2.0138 1.413 1.392 1.420 1.392 1.434 187,727 1.4160 -2.43%
2022-12-14 0 2.060 2.050 2.060 2.030 2.060 30,850 63,107 2.0456 1.448 1.441 1.448 1.427 1.448 43,874 1.4384 -1.44%
2022-12-13 0 2.090 2.070 2.090 2.060 2.090 94,500 195,955 2.0736 1.470 1.456 1.470 1.448 1.470 134,395 1.4580 1.46%
2022-12-12 0 2.060 2.060 2.090 2.000 2.060 142,500 291,835 2.0480 1.448 1.448 1.470 1.406 1.448 202,660 1.4400 1.98%
2022-12-09 0 2.020 2.010 2.020 2.010 2.040 121,740 246,592 2.0256 1.420 1.413 1.420 1.413 1.434 173,135 1.4243 -0.49%
2022-12-08 0 2.030 2.000 2.030 1.960 2.050 103,500 207,460 2.0044 1.427 1.406 1.427 1.378 1.441 147,195 1.4094 4.10%
2022-12-07 0 1.950 1.940 1.950 1.950 2.030 130,700 261,197 1.9984 1.371 1.364 1.371 1.371 1.427 185,878 1.4052 -3.94%
2022-12-06 0 2.030 1.960 2.030 1.870 2.030 281,000 533,015 1.8969 1.427 1.378 1.427 1.315 1.427 399,631 1.3338 7.98%
2022-12-05 0 1.880 1.870 1.880 1.780 1.880 171,750 316,560 1.8431 1.322 1.315 1.322 1.252 1.322 244,258 1.2960 3.87%
2022-12-02 0 1.810 1.810 1.820 1.790 1.810 8,500 15,330 1.8035 1.273 1.273 1.280 1.259 1.273 12,088 1.2682 1.12%
2022-12-01 0 1.790 1.770 1.800 1.760 1.840 259,000 466,065 1.7995 1.259 1.245 1.266 1.238 1.294 368,343 1.2653 -0.56%
2022-11-30 0 1.800 1.800 1.810 1.780 1.820 100,500 181,195 1.8029 1.266 1.266 1.273 1.252 1.280 142,928 1.2677 0.56%
2022-11-29 0 1.790 1.760 1.790 1.720 1.800 103,500 183,765 1.7755 1.259 1.238 1.259 1.209 1.266 147,195 1.2484 2.87%
2022-11-28 0 1.740 1.710 1.740 1.700 1.760 82,920 142,800 1.7221 1.223 1.202 1.223 1.195 1.238 117,927 1.2109 -1.69%
2022-11-25 0 1.770 1.740 1.770 1.720 1.830 18,500 32,956 1.7814 1.245 1.223 1.245 1.209 1.287 26,310 1.2526 2.31%
2022-11-24 0 1.730 1.700 1.730 1.700 1.720 134,000 227,870 1.7005 1.216 1.195 1.216 1.195 1.209 190,571 1.1957 1.17%
2022-11-23 0 1.710 1.670 1.710 1.660 1.710 66,000 110,130 1.6686 1.202 1.174 1.202 1.167 1.202 93,863 1.1733 0.59%
2022-11-22 0 1.700 1.670 1.700 1.650 1.710 23,500 39,640 1.6868 1.195 1.174 1.195 1.160 1.202 33,421 1.1861 -0.58%
2022-11-21 0 1.710 1.710 1.730 1.700 1.710 15,100 25,722 1.7034 1.202 1.202 1.216 1.195 1.202 21,475 1.1978 -1.72%
2022-11-18 0 1.740 1.710 1.740 1.710 1.770 19,000 33,335 1.7545 1.223 1.202 1.223 1.202 1.245 27,021 1.2337 -1.14%
2022-11-17 0 1.760 1.700 1.760 1.700 1.760 136,625 235,390 1.7229 1.238 1.195 1.238 1.195 1.238 194,304 1.2114 1.73%
2022-11-16 0 1.730 1.730 1.740 1.730 1.870 91,050 161,949 1.7787 1.216 1.216 1.223 1.216 1.315 129,489 1.2507 0.58%
2022-11-15 0 1.720 1.710 1.740 1.660 1.740 254,500 434,070 1.7056 1.209 1.202 1.223 1.167 1.223 361,943 1.1993 5.52%
2022-11-14 0 1.630 1.630 1.650 1.600 1.650 409,550 664,549 1.6226 1.146 1.146 1.160 1.125 1.160 582,451 1.1410 1.87%
2022-11-11 0 1.600 1.600 1.610 1.560 1.620 243,000 389,465 1.6027 1.125 1.125 1.132 1.097 1.139 345,588 1.1270 2.56%
2022-11-10 0 1.560 1.560 1.590 1.520 1.580 68,500 106,635 1.5567 1.097 1.097 1.118 1.069 1.111 97,419 1.0946 -2.50%
2022-11-09 0 1.600 1.550 1.600 1.550 1.600 86,000 134,755 1.5669 1.125 1.090 1.125 1.090 1.125 122,307 1.1018 3.90%
2022-11-08 0 1.540 1.540 1.560 1.540 1.600 43,000 67,540 1.5707 1.083 1.083 1.097 1.083 1.125 61,153 1.1044 0.00%
2022-11-07 0 1.540 1.540 1.600 1.500 1.600 254,100 392,899 1.5462 1.083 1.083 1.125 1.055 1.125 361,374 1.0872 2.67%
2022-11-04 0 1.500 1.490 1.510 1.400 1.510 194,000 288,105 1.4851 1.055 1.048 1.062 0.984 1.062 275,902 1.0442 3.45%
2022-11-03 0 1.450 1.450 1.460 1.430 1.480 61,750 89,750 1.4534 1.020 1.020 1.027 1.006 1.041 87,819 1.0220 -2.68%
2022-11-02 0 1.490 1.490 1.500 1.470 1.500 14,500 21,695 1.4962 1.048 1.048 1.055 1.034 1.055 20,622 1.0521 1.36%
2022-11-01 0 1.470 1.450 1.470 1.400 1.500 85,600 124,476 1.4542 1.034 1.020 1.034 0.984 1.055 121,738 1.0225 1.38%
2022-10-31 0 1.450 1.400 1.450 1.450 1.500 103,000 151,510 1.4710 1.020 0.984 1.020 1.020 1.055 146,484 1.0343 -3.97%
2022-10-28 0 1.510 1.480 1.510 1.470 1.550 184,030 275,384 1.4964 1.062 1.041 1.062 1.034 1.090 261,722 1.0522 -3.21%
2022-10-27 0 1.560 1.520 1.560 1.520 1.590 144,500 223,570 1.5472 1.097 1.069 1.097 1.069 1.118 205,504 1.0879 0.00%
2022-10-26 0 1.560 1.560 1.570 1.510 1.570 16,860 26,262 1.5577 1.097 1.097 1.104 1.062 1.104 23,978 1.0953 0.00%
2022-10-25 0 1.560 1.520 1.560 1.510 1.620 305,000 475,040 1.5575 1.097 1.069 1.097 1.062 1.139 433,763 1.0952 -1.89%
2022-10-24 0 1.590 1.550 1.580 1.540 1.670 221,800 348,525 1.5713 1.118 1.090 1.111 1.083 1.174 315,438 1.1049 -2.45%
2022-10-21 0 1.630 1.630 1.640 1.630 1.680 40,500 66,395 1.6394 1.146 1.146 1.153 1.146 1.181 57,598 1.1527 0.62%
2022-10-20 0 1.620 1.610 1.620 1.550 1.630 96,300 154,515 1.6045 1.139 1.132 1.139 1.090 1.146 136,955 1.1282 0.62%
2022-10-19 0 1.610 1.580 1.610 1.580 1.630 82,200 132,023 1.6061 1.132 1.111 1.132 1.111 1.146 116,903 1.1293 0.62%
2022-10-18 0 1.600 1.600 1.620 1.580 1.600 23,500 37,210 1.5834 1.125 1.125 1.139 1.111 1.125 33,421 1.1134 -1.23%
2022-10-17 0 1.620 1.560 1.620 1.520 1.630 94,725 148,482 1.5675 1.139 1.097 1.139 1.069 1.146 134,715 1.1022 3.85%
2022-10-14 0 1.560 1.540 1.590 1.550 1.630 170,755 271,436 1.5896 1.097 1.083 1.118 1.090 1.146 242,843 1.1177 0.65%
2022-10-13 0 1.550 1.550 1.560 1.530 1.570 79,500 123,870 1.5581 1.090 1.090 1.097 1.076 1.104 113,063 1.0956 -1.27%
2022-10-12 0 1.570 1.530 1.560 1.480 1.580 181,800 275,155 1.5135 1.104 1.076 1.097 1.041 1.111 258,551 1.0642 3.29%
2022-10-11 0 1.520 1.520 1.530 1.520 1.530 57,000 87,170 1.5293 1.069 1.069 1.076 1.069 1.076 81,064 1.0753 -1.30%
2022-10-10 0 1.540 1.530 1.560 1.510 1.580 161,000 249,145 1.5475 1.083 1.076 1.097 1.062 1.111 228,970 1.0881 -0.65%
2022-10-07 0 1.550 1.540 1.580 1.530 1.580 65,000 101,635 1.5636 1.090 1.083 1.111 1.076 1.111 92,441 1.0995 -2.52%
2022-10-06 0 1.590 1.580 1.590 1.560 1.600 37,000 58,570 1.5830 1.118 1.111 1.118 1.097 1.125 52,620 1.1131 1.92%
2022-10-05 0 1.560 1.550 1.560 1.520 1.600 779,200 1,202,079 1.5427 1.097 1.090 1.097 1.069 1.125 1,108,157 1.0848 0.65%
2022-10-03 0 1.550 1.530 1.550 1.550 1.560 102,560 159,038 1.5507 1.090 1.076 1.090 1.090 1.097 145,858 1.0904 1.97%
2022-09-30 0 1.520 1.510 1.540 1.470 1.520 134,519 200,342 1.4893 1.069 1.062 1.083 1.034 1.069 191,309 1.0472 2.01%
2022-09-29 0 1.490 1.490 1.520 1.470 1.590 316,000 486,655 1.5400 1.048 1.048 1.069 1.034 1.118 449,407 1.0829 -3.25%
2022-09-28 0 1.540 1.540 1.560 1.500 1.600 1,479,000 2,233,901 1.5104 1.083 1.083 1.097 1.055 1.125 2,103,394 1.0620 -7.78%
2022-09-27 0 1.670 1.670 1.680 1.640 1.680 134,600 223,660 1.6617 1.174 1.174 1.181 1.153 1.181 191,424 1.1684 -1.18%
2022-09-26 0 1.690 1.680 1.730 1.680 1.780 36,500 62,880 1.7227 1.188 1.181 1.216 1.181 1.252 51,909 1.2113 -5.06%
2022-09-23 0 1.780 1.740 1.780 1.740 1.850 257,800 460,999 1.7882 1.252 1.223 1.252 1.223 1.301 366,636 1.2574 -5.82%
2022-09-22 0 1.890 1.790 1.850 1.790 1.910 245,000 452,995 1.8490 1.329 1.259 1.301 1.259 1.343 348,432 1.3001 -2.58%
2022-09-21 0 1.940 1.920 1.940 1.920 1.990 90,000 176,505 1.9612 1.364 1.350 1.364 1.350 1.399 127,996 1.3790 -2.02%
2022-09-20 0 1.980 1.980 1.990 1.980 2.000 101,500 202,075 1.9909 1.392 1.392 1.399 1.392 1.406 144,351 1.3999 -1.00%
2022-09-19 0 2.000 2.000 2.030 2.000 2.100 289,150 591,764 2.0466 1.406 1.406 1.427 1.406 1.477 411,221 1.4390 -0.99%
2022-09-16 0 2.020 2.020 2.030 2.020 2.050 243,000 495,280 2.0382 1.420 1.420 1.427 1.420 1.441 345,588 1.4332 -2.42%
2022-09-15 0 2.070 2.090 2.100 2.060 2.100 171,000 355,705 2.0801 1.456 1.470 1.477 1.448 1.477 243,192 1.4627 -1.43%
2022-09-14 0 2.100 2.100 2.140 2.100 2.190 83,022 176,615 2.1273 1.477 1.477 1.505 1.477 1.540 118,072 1.4958 -0.94%
2022-09-13 0 2.120 2.120 2.140 2.120 2.180 64,000 136,480 2.1325 1.491 1.491 1.505 1.491 1.533 91,019 1.4995 -1.85%
2022-09-09 0 2.160 2.140 2.160 2.130 2.180 46,220 100,158 2.1670 1.519 1.505 1.519 1.498 1.533 65,733 1.5237 0.93%
2022-09-08 0 2.140 2.130 2.140 2.110 2.250 48,661 106,389 2.1863 1.505 1.498 1.505 1.484 1.582 69,204 1.5373 0.94%
2022-09-07 0 2.120 2.100 2.120 2.030 2.200 92,086 195,569 2.1238 1.491 1.477 1.491 1.427 1.547 130,962 1.4933 -2.75%
2022-09-06 0 2.180 2.150 2.180 2.130 2.180 49,500 106,605 2.1536 1.533 1.512 1.533 1.498 1.533 70,398 1.5143 -0.91%
2022-09-05 0 2.200 2.200 2.210 2.200 2.200 4,700 10,334 2.1987 1.547 1.547 1.554 1.547 1.547 6,684 1.5460 0.00%
2022-09-02 0 2.200 2.200 2.230 - - 0 0 - 1.547 1.547 1.568 - - 0 - 0.00%
2022-09-01 0 2.200 2.200 2.220 2.190 2.270 66,000 148,005 2.2425 1.547 1.547 1.561 1.540 1.596 93,863 1.5768 -0.60%
2022-08-31 0 2.280 2.280 2.300 2.250 2.270 31,750 71,899 2.2645 1.556 1.556 1.570 1.536 1.549 46,515 1.5457 0.44%
2022-08-30 0 2.270 2.270 2.300 2.270 2.300 28,000 64,105 2.2895 1.549 1.549 1.570 1.549 1.570 41,021 1.5627 0.00%
2022-08-29 0 2.270 2.260 2.290 2.240 2.280 44,250 100,127 2.2628 1.549 1.543 1.563 1.529 1.556 64,829 1.5445 -0.44%
2022-08-26 0 2.280 2.280 2.290 2.280 2.310 54,500 125,465 2.3021 1.556 1.556 1.563 1.556 1.577 79,845 1.5714 0.44%
2022-08-25 0 2.270 2.250 2.300 2.250 2.300 87,000 196,830 2.2624 1.549 1.536 1.570 1.536 1.570 127,459 1.5443 2.25%
2022-08-24 0 2.220 2.220 2.240 2.220 2.270 146,000 327,415 2.2426 1.515 1.515 1.529 1.515 1.549 213,897 1.5307 -3.06%
2022-08-23 0 2.290 2.250 2.290 2.270 2.300 32,500 74,050 2.2785 1.563 1.536 1.563 1.549 1.570 47,614 1.5552 -0.43%
2022-08-22 0 2.300 2.300 2.320 2.300 2.320 91,500 210,590 2.3015 1.570 1.570 1.584 1.570 1.584 134,052 1.5710 0.00%
2022-08-19 0 2.300 2.290 2.340 2.290 2.330 113,500 262,240 2.3105 1.570 1.563 1.597 1.563 1.590 166,283 1.5771 -2.13%
2022-08-18 0 2.350 2.320 2.360 2.320 2.350 110,000 257,180 2.3380 1.604 1.584 1.611 1.584 1.604 161,156 1.5958 -1.26%
2022-08-17 0 2.380 2.350 2.380 2.340 2.380 17,000 40,005 2.3532 1.625 1.604 1.625 1.597 1.625 24,906 1.6062 -0.42%
2022-08-16 0 2.390 2.330 2.360 2.320 2.390 124,500 293,550 2.3578 1.631 1.590 1.611 1.584 1.631 182,399 1.6094 0.42%
2022-08-15 0 2.380 2.350 2.370 2.320 2.380 96,800 228,623 2.3618 1.625 1.604 1.618 1.584 1.625 141,817 1.6121 1.71%
2022-08-12 0 2.340 2.340 2.350 2.320 2.340 42,500 99,045 2.3305 1.597 1.597 1.604 1.584 1.597 62,265 1.5907 0.86%
2022-08-11 0 2.320 2.320 2.330 2.280 2.330 161,150 372,194 2.3096 1.584 1.584 1.590 1.556 1.590 236,093 1.5765 1.75%
2022-08-10 0 2.280 2.250 2.290 2.250 2.360 359,000 823,780 2.2947 1.556 1.536 1.563 1.536 1.611 525,953 1.5663 -3.39%
2022-08-09 0 2.360 2.320 2.360 2.290 2.380 133,400 313,085 2.3470 1.611 1.584 1.611 1.563 1.625 195,438 1.6020 -0.42%
2022-08-08 0 2.370 2.340 2.370 2.350 2.400 181,500 428,475 2.3607 1.618 1.597 1.618 1.604 1.638 265,907 1.6114 0.42%
2022-08-05 0 2.360 2.360 2.380 2.330 2.380 111,606 263,803 2.3637 1.611 1.611 1.625 1.590 1.625 163,509 1.6134 -0.42%
2022-08-04 0 2.370 2.350 2.370 2.350 2.410 226,777 536,150 2.3642 1.618 1.604 1.618 1.604 1.645 332,240 1.6137 -0.42%
2022-08-03 0 2.380 2.380 2.390 2.380 2.410 42,500 101,485 2.3879 1.625 1.625 1.631 1.625 1.645 62,265 1.6299 -0.42%
2022-08-02 0 2.390 2.390 2.420 2.380 2.420 83,500 200,750 2.4042 1.631 1.631 1.652 1.625 1.652 122,332 1.6410 -1.65%
2022-08-01 0 2.430 2.400 2.430 2.380 2.430 43,288 104,148 2.4059 1.659 1.638 1.659 1.625 1.659 63,419 1.6422 0.83%
2022-07-29 0 2.410 2.400 2.410 2.400 2.410 23,000 55,425 2.4098 1.645 1.638 1.645 1.638 1.645 33,696 1.6448 0.00%
2022-07-28 0 2.410 2.390 2.420 2.380 2.420 83,000 198,835 2.3956 1.645 1.631 1.652 1.625 1.652 121,599 1.6352 -0.41%
2022-07-27 0 2.420 2.380 2.410 2.380 2.420 108,000 257,950 2.3884 1.652 1.625 1.645 1.625 1.652 158,226 1.6303 0.00%
2022-07-26 0 2.420 2.420 2.440 2.380 2.420 76,500 184,235 2.4083 1.652 1.652 1.665 1.625 1.652 112,076 1.6438 0.41%
2022-07-25 0 2.410 2.410 2.440 2.400 2.470 56,300 136,658 2.4273 1.645 1.645 1.665 1.638 1.686 82,482 1.6568 -0.82%
2022-07-22 0 2.430 2.430 2.460 2.420 2.450 44,738 108,748 2.4308 1.659 1.659 1.679 1.652 1.672 65,543 1.6592 0.00%
2022-07-21 0 2.430 2.420 2.460 2.430 2.470 63,005 154,031 2.4447 1.659 1.652 1.679 1.659 1.686 92,306 1.6687 0.00%
2022-07-20 0 2.430 2.430 2.450 2.430 2.450 221,610 542,037 2.4459 1.659 1.659 1.672 1.659 1.672 324,670 1.6695 -0.82%
2022-07-19 0 2.450 2.420 2.450 2.410 2.450 50,000 120,875 2.4175 1.672 1.652 1.672 1.645 1.672 73,253 1.6501 1.66%
2022-07-18 0 2.410 2.400 2.410 2.410 2.430 29,600 71,592 2.4186 1.645 1.638 1.645 1.645 1.659 43,366 1.6509 0.00%
2022-07-15 0 2.410 2.410 2.420 2.400 2.450 62,000 150,260 2.4235 1.645 1.645 1.652 1.638 1.672 90,833 1.6542 -1.23%
2022-07-14 0 2.440 2.440 2.450 2.420 2.450 71,590 175,091 2.4457 1.665 1.665 1.672 1.652 1.672 104,883 1.6694 -0.41%
2022-07-13 0 2.450 2.450 2.460 2.450 2.470 36,630 89,897 2.4542 1.672 1.672 1.679 1.672 1.686 53,665 1.6752 -0.81%
2022-07-12 0 2.470 2.470 2.510 2.460 2.510 48,500 120,630 2.4872 1.686 1.686 1.713 1.679 1.713 71,055 1.6977 0.00%
2022-07-11 0 2.470 2.470 2.500 2.450 2.530 166,400 414,828 2.4930 1.686 1.686 1.706 1.672 1.727 243,785 1.7016 -0.40%
2022-07-08 0 2.480 2.470 2.490 2.480 2.530 146,959 367,435 2.5003 1.693 1.686 1.700 1.693 1.727 215,302 1.7066 -1.98%
2022-07-07 0 2.530 2.490 2.540 2.460 2.540 252,500 636,540 2.5210 1.727 1.700 1.734 1.679 1.734 369,925 1.7207 2.43%
2022-07-06 0 2.470 2.460 2.510 2.460 2.540 270,500 673,780 2.4909 1.686 1.679 1.713 1.679 1.734 396,296 1.7002 -0.80%
2022-07-05 0 2.490 2.490 2.510 2.480 2.540 151,741 380,640 2.5085 1.700 1.700 1.713 1.693 1.734 222,308 1.7122 -1.19%
2022-07-04 0 2.520 2.500 2.530 2.480 2.540 32,600 81,239 2.4920 1.720 1.706 1.727 1.693 1.734 47,761 1.7010 0.80%
2022-06-30 0 2.500 2.500 2.530 2.450 2.510 59,350 148,047 2.4945 1.706 1.706 1.727 1.672 1.713 86,951 1.7027 2.04%
2022-06-29 0 2.450 2.450 2.470 2.400 2.500 927,000 2,276,820 2.4561 1.672 1.672 1.686 1.638 1.706 1,358,102 1.6765 0.82%
2022-06-28 0 2.430 2.420 2.430 2.410 2.430 116,600 281,477 2.4140 1.659 1.652 1.659 1.645 1.659 170,825 1.6478 1.25%
2022-06-27 0 2.400 2.390 2.420 2.390 2.430 48,660 117,627 2.4173 1.638 1.631 1.652 1.631 1.659 71,289 1.6500 0.00%
2022-06-24 0 2.400 2.390 2.400 2.360 2.400 180,600 430,028 2.3811 1.638 1.631 1.638 1.611 1.638 264,588 1.6253 0.42%
2022-06-23 0 2.390 2.380 2.390 2.360 2.390 5,000 11,830 2.3660 1.631 1.625 1.631 1.611 1.631 7,325 1.6150 1.27%
2022-06-22 0 2.360 2.360 2.400 2.340 2.400 50,000 118,810 2.3762 1.611 1.611 1.638 1.597 1.638 73,253 1.6219 -0.84%
2022-06-21 0 2.380 2.380 2.390 2.360 2.380 14,000 33,305 2.3789 1.625 1.625 1.631 1.611 1.625 20,511 1.6238 -1.24%
2022-06-20 0 2.410 2.410 2.420 2.340 2.410 106,225 251,210 2.3649 1.645 1.645 1.652 1.597 1.645 155,625 1.6142 3.43%
2022-06-17 0 2.330 2.320 2.330 2.330 2.400 358,000 851,455 2.3784 1.590 1.584 1.590 1.590 1.638 524,488 1.6234 -2.92%
2022-06-16 0 2.400 2.400 2.430 2.400 2.440 23,500 56,740 2.4145 1.638 1.638 1.659 1.638 1.665 34,429 1.6480 0.42%
2022-06-15 0 2.390 2.390 2.410 2.390 2.430 223,660 537,095 2.4014 1.631 1.631 1.645 1.631 1.659 327,673 1.6391 -1.65%
2022-06-14 0 2.430 2.430 2.440 2.400 2.430 141,200 340,942 2.4146 1.659 1.659 1.665 1.638 1.659 206,865 1.6481 0.41%
2022-06-13 0 2.420 2.420 2.470 2.420 2.500 98,000 239,085 2.4396 1.652 1.652 1.686 1.652 1.706 143,575 1.6652 0.00%
2022-06-10 0 2.420 2.410 2.420 2.410 2.430 23,000 55,680 2.4209 1.652 1.645 1.652 1.645 1.659 33,696 1.6524 0.00%
2022-06-09 0 2.420 2.400 2.430 2.390 2.440 77,310 186,665 2.4145 1.652 1.638 1.659 1.631 1.665 113,263 1.6481 -0.41%
2022-06-08 0 2.430 2.430 2.440 2.420 2.440 108,000 262,320 2.4289 1.659 1.659 1.665 1.652 1.665 158,226 1.6579 0.83%
2022-06-07 0 2.410 2.380 2.420 2.380 2.450 613,500 1,475,765 2.4055 1.645 1.625 1.652 1.625 1.672 898,809 1.6419 -0.41%
2022-06-06 0 2.420 2.420 2.430 2.420 2.470 164,750 402,275 2.4417 1.652 1.652 1.659 1.652 1.686 241,367 1.6667 -0.41%
2022-06-02 0 2.430 2.400 2.430 2.400 2.460 191,500 464,150 2.4238 1.659 1.638 1.659 1.638 1.679 280,557 1.6544 0.41%
2022-06-01 0 2.420 2.400 2.420 2.410 2.430 86,475 209,170 2.4188 1.652 1.638 1.652 1.645 1.659 126,690 1.6510 0.41%
2022-05-31 0 2.410 2.410 2.430 2.380 2.450 283,000 682,530 2.4118 1.645 1.645 1.659 1.625 1.672 414,609 1.6462 -0.82%
2022-05-30 0 2.430 2.430 2.440 2.430 2.500 42,100 103,106 2.4491 1.659 1.659 1.665 1.659 1.706 61,679 1.6717 0.00%
2022-05-27 0 2.430 2.430 2.460 2.430 2.500 128,100 313,160 2.4447 1.659 1.659 1.679 1.659 1.706 187,673 1.6686 -0.82%
2022-05-26 0 2.450 2.450 2.480 2.450 2.490 40,060 99,219 2.4768 1.672 1.672 1.693 1.672 1.700 58,690 1.6906 1.24%
2022-05-25 0 2.420 2.420 2.430 2.420 2.430 134,870 327,598 2.4290 1.652 1.652 1.659 1.652 1.659 197,591 1.6580 -0.41%
2022-05-24 0 2.430 2.430 2.460 2.420 2.440 43,000 104,325 2.4262 1.659 1.659 1.679 1.652 1.665 62,997 1.6560 -0.41%
2022-05-23 0 2.440 2.440 2.460 2.440 2.490 130,500 321,045 2.4601 1.665 1.665 1.679 1.665 1.700 191,189 1.6792 -1.61%
2022-05-20 0 2.480 2.480 2.500 2.480 2.490 43,500 108,090 2.4848 1.693 1.693 1.706 1.693 1.700 63,730 1.6961 0.40%
2022-05-19 0 2.470 2.460 2.470 2.430 2.470 68,000 166,650 2.4507 1.686 1.679 1.686 1.659 1.686 99,623 1.6728 1.23%
2022-05-18 0 2.440 2.430 2.450 2.420 2.470 122,000 297,222 2.4362 1.665 1.659 1.672 1.652 1.686 178,736 1.6629 0.00%
2022-05-17 0 2.440 2.430 2.440 2.400 2.480 445,000 1,075,145 2.4161 1.665 1.659 1.665 1.638 1.693 651,948 1.6491 -0.81%
2022-05-16 0 2.460 2.460 2.500 2.430 2.500 70,575 174,694 2.4753 1.679 1.679 1.706 1.659 1.706 103,396 1.6896 -1.60%
2022-05-13 0 2.500 2.480 2.500 2.400 2.510 125,152 310,182 2.4784 1.706 1.693 1.706 1.638 1.713 183,354 1.6917 -0.40%
2022-05-12 0 2.510 2.500 2.510 2.480 2.520 157,600 394,119 2.5008 1.713 1.706 1.713 1.693 1.720 230,892 1.7069 0.40%
2022-05-11 0 2.500 2.500 2.510 2.490 2.560 304,650 765,987 2.5143 1.706 1.706 1.713 1.700 1.747 446,328 1.7162 -2.72%
2022-05-10 0 2.570 2.560 2.570 2.560 2.600 155,150 399,685 2.5761 1.754 1.747 1.754 1.747 1.775 227,303 1.7584 -1.15%
2022-05-06 0 2.600 2.600 2.630 2.600 2.680 234,000 608,755 2.6015 1.775 1.775 1.795 1.775 1.829 342,822 1.7757 -1.14%
2022-05-05 0 2.630 2.630 2.640 2.630 2.680 158,120 418,782 2.6485 1.795 1.795 1.802 1.795 1.829 231,654 1.8078 -0.38%
2022-05-04 0 2.640 2.630 2.640 2.600 2.690 228,000 603,835 2.6484 1.802 1.795 1.802 1.775 1.836 334,032 1.8077 0.72%
2022-05-03 0 2.750 2.740 2.750 2.750 2.800 200,150 554,013 2.7680 1.789 1.783 1.789 1.789 1.822 307,640 1.8009 0.36%
2022-04-29 0 2.740 2.720 2.740 2.700 2.740 179,940 490,454 2.7257 1.783 1.770 1.783 1.757 1.783 276,576 1.7733 1.48%
2022-04-28 0 2.700 2.690 2.740 2.680 2.770 1,157,100 3,138,275 2.7122 1.757 1.750 1.783 1.744 1.802 1,778,516 1.7645 -2.17%
2022-04-27 0 2.760 2.760 2.770 2.720 2.760 278,000 762,010 2.7410 1.796 1.796 1.802 1.770 1.796 427,299 1.7833 -0.36%
2022-04-26 0 2.770 2.760 2.770 2.770 2.800 372,500 1,032,755 2.7725 1.802 1.796 1.802 1.802 1.822 572,550 1.8038 -1.07%
2022-04-25 0 2.800 2.800 2.810 2.800 2.840 29,500 82,665 2.8022 1.822 1.822 1.828 1.822 1.848 45,343 1.8231 0.00%
2022-04-22 0 2.800 2.800 2.830 2.800 2.840 5,500 15,485 2.8155 1.822 1.822 1.841 1.822 1.848 8,454 1.8317 0.00%
2022-04-21 0 2.800 2.800 2.810 2.790 2.850 40,500 114,465 2.8263 1.822 1.822 1.828 1.815 1.854 62,250 1.8388 0.36%
2022-04-20 0 2.790 2.790 2.830 2.790 2.870 297,030 836,267 2.8154 1.815 1.815 1.841 1.815 1.867 456,549 1.8317 -1.41%
2022-04-19 0 2.830 2.830 2.850 2.830 2.860 50,250 142,545 2.8367 1.841 1.841 1.854 1.841 1.861 77,237 1.8456 -1.05%
2022-04-14 0 2.860 2.840 2.860 2.830 2.870 39,300 111,920 2.8478 1.861 1.848 1.861 1.841 1.867 60,406 1.8528 1.06%
2022-04-13 0 2.830 2.830 2.840 2.820 2.850 200,565 566,872 2.8264 1.841 1.841 1.848 1.835 1.854 308,278 1.8388 0.00%
2022-04-12 0 2.830 2.830 2.840 2.820 2.850 32,000 90,355 2.8236 1.841 1.841 1.848 1.835 1.854 49,185 1.8370 -0.70%
2022-04-11 0 2.850 2.830 2.840 2.820 2.870 126,750 360,465 2.8439 1.854 1.841 1.848 1.835 1.867 194,821 1.8502 -0.70%
2022-04-08 0 2.870 2.870 2.880 2.840 2.930 48,000 137,395 2.8624 1.867 1.867 1.874 1.848 1.906 73,778 1.8623 1.41%
2022-04-07 0 2.830 2.830 2.840 2.820 2.910 110,000 313,710 2.8519 1.841 1.841 1.848 1.835 1.893 169,075 1.8554 -0.70%
2022-04-06 0 2.850 2.830 2.850 2.800 2.850 50,110 141,841 2.8306 1.854 1.841 1.854 1.822 1.854 77,021 1.8416 0.71%
2022-04-04 0 2.830 2.830 2.840 2.800 2.840 44,800 126,490 2.8234 1.841 1.841 1.848 1.822 1.848 68,860 1.8369 1.07%
2022-04-01 0 2.800 2.790 2.800 2.800 2.810 10,500 29,410 2.8010 1.822 1.815 1.822 1.822 1.828 16,139 1.8223 0.36%
2022-03-31 0 2.790 2.790 2.800 2.790 2.830 65,239 182,298 2.7943 1.815 1.815 1.822 1.815 1.841 100,275 1.8180 0.00%
2022-03-30 0 2.790 2.790 2.850 2.780 2.820 156,650 438,402 2.7986 1.815 1.815 1.854 1.809 1.835 240,778 1.8208 -1.06%
2022-03-29 0 2.820 2.800 2.830 2.780 2.860 44,000 124,235 2.8235 1.835 1.822 1.841 1.809 1.861 67,630 1.8370 1.44%
2022-03-28 0 2.780 2.770 2.820 2.770 2.860 107,660 300,986 2.7957 1.809 1.802 1.835 1.802 1.861 165,478 1.8189 -1.77%
2022-03-25 0 2.830 2.800 2.830 2.800 2.850 242,500 683,070 2.8168 1.841 1.822 1.841 1.822 1.854 372,734 1.8326 0.71%
2022-03-24 0 2.810 2.810 2.860 2.800 2.840 26,500 74,460 2.8098 1.828 1.828 1.861 1.822 1.848 40,732 1.8281 -1.06%
2022-03-23 0 2.840 2.830 2.840 2.800 2.840 77,000 217,750 2.8279 1.848 1.841 1.848 1.822 1.848 118,353 1.8398 1.07%
2022-03-22 0 2.810 2.800 2.830 2.770 2.850 66,159 186,219 2.8147 1.828 1.822 1.841 1.802 1.854 101,689 1.8313 3.31%
2022-03-21 0 2.720 2.710 2.790 2.700 2.790 364,100 997,993 2.7410 1.770 1.763 1.815 1.757 1.815 559,638 1.7833 -2.51%
2022-03-18 0 2.790 2.790 2.830 2.780 2.820 73,300 204,835 2.7945 1.815 1.815 1.841 1.809 1.835 112,665 1.8181 -0.36%
2022-03-17 0 2.800 2.800 2.810 2.780 2.830 22,500 63,270 2.8120 1.822 1.822 1.828 1.809 1.841 34,584 1.8295 0.72%
2022-03-16 0 2.780 2.780 2.790 2.750 2.800 69,000 191,805 2.7798 1.809 1.809 1.815 1.789 1.822 106,056 1.8085 2.96%
2022-03-15 0 2.700 2.690 2.750 2.680 2.780 628,500 1,713,315 2.7260 1.757 1.750 1.789 1.744 1.809 966,033 1.7736 -2.53%
2022-03-14 0 2.770 2.780 2.790 2.750 2.850 147,303 407,648 2.7674 1.802 1.809 1.815 1.789 1.854 226,411 1.8005 -1.07%
2022-03-11 0 2.800 2.800 2.810 2.760 2.810 154,000 432,560 2.8088 1.822 1.822 1.828 1.796 1.828 236,705 1.8274 -0.36%
2022-03-10 0 2.810 2.810 2.820 2.780 2.820 58,500 164,560 2.8130 1.828 1.828 1.835 1.809 1.835 89,917 1.8301 1.08%
2022-03-09 0 2.780 2.770 2.780 2.760 2.790 212,560 589,087 2.7714 1.809 1.802 1.809 1.796 1.815 326,714 1.8031 0.72%
2022-03-08 0 2.760 2.760 2.770 2.750 2.800 410,650 1,135,480 2.7651 1.796 1.796 1.802 1.789 1.822 631,188 1.7990 -2.13%
2022-03-07 0 2.820 2.810 2.820 2.790 2.820 127,500 357,805 2.8063 1.835 1.828 1.835 1.815 1.835 195,973 1.8258 0.00%
2022-03-04 0 2.820 2.800 2.830 2.790 2.820 94,000 263,970 2.8082 1.835 1.822 1.841 1.815 1.835 144,482 1.8270 0.00%
2022-03-03 0 2.820 2.820 2.830 2.810 2.850 91,188 257,405 2.8228 1.835 1.835 1.841 1.828 1.854 140,160 1.8365 0.00%
2022-03-02 0 2.820 2.820 2.880 2.820 2.880 33,515 95,131 2.8385 1.835 1.835 1.874 1.835 1.874 51,514 1.8467 -1.40%
2022-03-01 0 2.860 2.860 2.900 2.850 2.900 158,500 453,780 2.8630 1.861 1.861 1.887 1.854 1.887 243,622 1.8626 0.35%
2022-02-28 0 2.850 2.830 2.860 2.810 2.880 130,100 367,995 2.8286 1.854 1.841 1.861 1.828 1.874 199,970 1.8403 1.06%
2022-02-25 0 2.820 2.810 2.820 2.810 2.830 51,000 143,755 2.8187 1.835 1.828 1.835 1.828 1.841 78,389 1.8339 -0.35%
2022-02-24 0 2.830 2.800 2.830 2.800 2.850 81,000 227,695 2.8110 1.841 1.822 1.841 1.822 1.854 124,501 1.8289 -0.70%
2022-02-23 0 2.850 2.840 2.850 2.810 2.850 61,000 173,725 2.8480 1.854 1.848 1.854 1.828 1.854 93,760 1.8529 1.06%
2022-02-22 0 2.820 2.820 2.830 2.800 2.840 31,000 87,080 2.8090 1.835 1.835 1.841 1.822 1.848 47,648 1.8276 -1.05%
2022-02-21 0 2.850 2.850 2.860 2.840 2.860 102,000 291,540 2.8582 1.854 1.854 1.861 1.848 1.861 156,779 1.8596 -0.70%
2022-02-18 0 2.870 2.860 2.870 2.860 2.880 51,000 146,050 2.8637 1.867 1.861 1.867 1.861 1.874 78,389 1.8631 0.35%
2022-02-17 0 2.860 2.850 2.870 2.860 2.880 94,500 270,875 2.8664 1.861 1.854 1.867 1.861 1.874 145,251 1.8649 0.00%
2022-02-16 0 2.860 2.860 2.880 2.850 2.900 144,300 412,241 2.8568 1.861 1.861 1.874 1.854 1.887 221,796 1.8587 -0.69%
2022-02-15 0 2.880 2.860 2.880 2.870 2.910 69,150 199,148 2.8799 1.874 1.861 1.874 1.867 1.893 106,287 1.8737 0.35%
2022-02-14 0 2.870 2.870 2.880 2.860 2.920 156,700 449,736 2.8700 1.867 1.867 1.874 1.861 1.900 240,855 1.8672 -1.37%
2022-02-11 0 2.910 2.900 2.910 2.910 2.950 77,000 224,415 2.9145 1.893 1.887 1.893 1.893 1.919 118,353 1.8962 0.34%
2022-02-10 0 2.900 2.880 2.910 2.860 2.950 346,500 1,000,695 2.8880 1.887 1.874 1.893 1.861 1.919 532,586 1.8789 1.05%
2022-02-09 0 2.870 2.860 2.870 2.850 2.890 220,000 630,450 2.8657 1.867 1.861 1.867 1.854 1.880 338,150 1.8644 0.70%
2022-02-08 0 2.850 2.840 2.850 2.800 2.850 56,050 158,945 2.8358 1.854 1.848 1.854 1.822 1.854 86,151 1.8449 0.71%
2022-02-07 0 2.830 2.830 2.840 2.810 2.830 60,500 170,805 2.8232 1.841 1.841 1.848 1.828 1.841 92,991 1.8368 0.71%
2022-02-04 0 2.810 2.800 2.820 2.800 2.820 2,100 5,891 2.8052 1.828 1.822 1.835 1.822 1.835 3,228 1.8251 0.36%
2022-01-31 0 2.800 2.800 2.810 - - 0 0 - 1.822 1.822 1.828 - - 0 - 0.72%
2022-01-28 0 2.780 2.770 2.780 2.770 2.790 12,680 35,244 2.7795 1.809 1.802 1.809 1.802 1.815 19,490 1.8083 -0.36%
2022-01-27 0 2.790 2.790 2.810 2.760 2.910 145,000 407,675 2.8116 1.815 1.815 1.828 1.796 1.893 222,872 1.8292 0.36%
2022-01-26 0 2.780 2.780 2.790 2.780 2.790 238,500 663,085 2.7802 1.809 1.809 1.815 1.809 1.815 366,585 1.8088 -0.36%
2022-01-25 0 2.790 2.770 2.790 2.780 2.800 41,220 114,704 2.7827 1.815 1.802 1.815 1.809 1.822 63,357 1.8104 -0.36%
2022-01-24 0 2.800 2.790 2.800 2.780 2.820 82,500 230,465 2.7935 1.822 1.815 1.822 1.809 1.835 126,806 1.8175 0.36%
2022-01-21 0 2.790 2.780 2.790 2.770 2.800 185,000 516,910 2.7941 1.815 1.809 1.815 1.802 1.822 284,353 1.8178 -0.36%
2022-01-20 0 2.800 2.790 2.830 2.770 2.800 203,800 570,557 2.7996 1.822 1.815 1.841 1.802 1.822 313,250 1.8214 0.72%
2022-01-19 0 2.780 2.770 2.790 2.770 2.800 161,000 448,580 2.7862 1.809 1.802 1.815 1.802 1.822 247,464 1.8127 0.00%
2022-01-18 0 2.780 2.770 2.780 2.760 2.790 37,000 102,635 2.7739 1.809 1.802 1.809 1.796 1.815 56,871 1.8047 0.00%
2022-01-17 0 2.780 2.770 2.780 2.750 2.780 164,525 456,233 2.7730 1.809 1.802 1.809 1.789 1.809 252,882 1.8041 0.36%
2022-01-14 0 2.770 2.770 2.780 2.740 2.780 27,800 77,084 2.7728 1.802 1.802 1.809 1.783 1.809 42,730 1.8040 1.09%
2022-01-13 0 2.740 2.740 2.750 2.740 2.770 29,860 81,999 2.7461 1.783 1.783 1.789 1.783 1.802 45,896 1.7866 -0.36%
2022-01-12 0 2.750 2.750 2.770 2.740 2.770 35,500 97,870 2.7569 1.789 1.789 1.802 1.783 1.802 54,565 1.7936 0.00%
2022-01-11 0 2.750 2.730 2.760 2.730 2.760 42,400 116,211 2.7408 1.789 1.776 1.796 1.776 1.796 65,171 1.7832 0.00%
2022-01-10 0 2.750 2.740 2.750 2.710 2.760 181,500 498,610 2.7472 1.789 1.783 1.789 1.763 1.796 278,974 1.7873 -0.36%
2022-01-07 0 2.760 2.760 2.770 2.750 2.770 62,500 172,545 2.7607 1.796 1.796 1.802 1.789 1.802 96,065 1.7961 0.00%
2022-01-06 0 2.760 2.740 2.760 2.720 2.780 122,000 337,115 2.7632 1.796 1.783 1.796 1.770 1.809 187,520 1.7978 0.00%
2022-01-05 0 2.760 2.760 2.770 2.740 2.800 86,350 239,001 2.7678 1.796 1.796 1.802 1.783 1.822 132,724 1.8007 0.36%
2022-01-04 0 2.750 2.730 2.750 2.700 2.780 78,150 213,889 2.7369 1.789 1.776 1.789 1.757 1.809 120,120 1.7806 0.00%
2022-01-03 0 2.750 2.720 2.750 2.720 2.780 69,000 189,430 2.7454 1.789 1.770 1.789 1.770 1.809 106,056 1.7861 0.36%
2021-12-31 0 2.740 2.720 2.740 2.690 2.740 23,500 64,300 2.7362 1.783 1.770 1.783 1.750 1.783 36,121 1.7801 1.48%
2021-12-30 0 2.700 2.680 2.700 2.680 2.700 374,000 1,006,405 2.6909 1.757 1.744 1.757 1.744 1.757 574,855 1.7507 -0.37%
2021-12-29 0 2.710 2.700 2.720 2.700 2.730 334,120 907,024 2.7147 1.763 1.757 1.770 1.757 1.776 513,558 1.7662 -0.73%
2021-12-28 0 2.730 2.720 2.750 2.700 2.760 195,500 533,255 2.7276 1.776 1.770 1.789 1.757 1.796 300,492 1.7746 -0.73%
2021-12-24 0 2.750 2.740 2.750 2.750 2.750 161,000 442,750 2.7500 1.789 1.783 1.789 1.789 1.789 247,464 1.7891 -0.72%
2021-12-23 0 2.770 2.750 2.770 2.750 2.790 106,100 292,780 2.7595 1.802 1.789 1.802 1.789 1.815 163,081 1.7953 -0.36%
2021-12-22 0 2.780 2.780 2.790 2.780 2.800 72,500 201,860 2.7843 1.809 1.809 1.815 1.809 1.822 111,436 1.8114 0.36%
2021-12-21 0 2.770 2.770 2.780 2.770 2.780 58,500 162,465 2.7772 1.802 1.802 1.809 1.802 1.809 89,917 1.8068 -0.36%
2021-12-20 0 2.780 2.780 2.790 2.770 2.800 83,500 232,440 2.7837 1.809 1.809 1.815 1.802 1.822 128,343 1.8111 -0.36%
2021-12-17 0 2.790 2.780 2.790 2.790 2.820 110,710 309,065 2.7917 1.815 1.809 1.815 1.815 1.835 170,166 1.8163 -0.36%
2021-12-16 0 2.800 2.800 2.820 2.800 2.800 53,000 148,400 2.8000 1.822 1.822 1.835 1.822 1.822 81,463 1.8217 -0.36%
2021-12-15 0 2.810 2.810 2.820 2.780 2.810 20,200 56,548 2.7994 1.828 1.828 1.835 1.809 1.828 31,048 1.8213 0.36%
2021-12-14 0 2.800 2.790 2.800 2.790 2.800 171,480 480,084 2.7997 1.822 1.815 1.822 1.815 1.822 263,573 1.8214 0.00%
2021-12-13 0 2.800 2.800 2.820 2.800 2.850 77,500 218,985 2.8256 1.822 1.822 1.835 1.822 1.854 119,121 1.8383 -0.71%
2021-12-10 0 2.820 2.820 2.830 2.810 2.830 195,663 552,165 2.8220 1.835 1.835 1.841 1.828 1.841 300,743 1.8360 0.00%
2021-12-09 0 2.820 2.820 2.830 2.800 2.820 96,650 271,649 2.8106 1.835 1.835 1.841 1.822 1.835 148,555 1.8286 0.71%
2021-12-08 0 2.800 2.800 2.810 2.800 2.810 15,250 42,697 2.7998 1.822 1.822 1.828 1.822 1.828 23,440 1.8215 -0.36%
2021-12-07 0 2.810 2.790 2.820 2.790 2.810 276,120 771,178 2.7929 1.828 1.815 1.835 1.815 1.828 424,409 1.8171 1.08%
2021-12-06 0 2.780 2.780 2.790 2.780 2.810 60,830 169,634 2.7887 1.809 1.809 1.815 1.809 1.828 93,498 1.8143 -0.71%
2021-12-03 0 2.800 2.780 2.810 2.780 2.800 25,430 70,943 2.7897 1.822 1.809 1.828 1.809 1.822 39,087 1.8150 0.00%
2021-12-02 0 2.800 2.790 2.800 2.780 2.800 21,000 58,475 2.7845 1.822 1.815 1.822 1.809 1.822 32,278 1.8116 1.08%
2021-12-01 0 2.770 2.770 2.810 2.770 2.810 138,500 385,255 2.7816 1.802 1.802 1.828 1.802 1.828 212,881 1.8097 -1.42%
2021-11-30 0 2.810 2.790 2.810 2.780 2.820 269,000 752,985 2.7992 1.828 1.815 1.828 1.809 1.835 413,465 1.8212 0.72%
2021-11-29 0 2.790 2.790 2.820 2.780 2.830 434,500 1,215,320 2.7971 1.815 1.815 1.835 1.809 1.841 667,846 1.8198 -1.06%
2021-11-26 0 2.820 2.800 2.820 2.800 2.830 164,000 461,135 2.8118 1.835 1.822 1.835 1.822 1.841 252,076 1.8294 0.36%
2021-11-25 0 2.810 2.810 2.820 2.810 2.830 93,800 263,597 2.8102 1.828 1.828 1.835 1.828 1.841 144,175 1.8283 0.00%
2021-11-24 0 2.810 2.810 2.830 2.810 2.830 50,500 141,925 2.8104 1.828 1.828 1.841 1.828 1.841 77,621 1.8284 0.00%
2021-11-23 0 2.810 2.810 2.830 2.810 2.840 192,650 543,500 2.8212 1.828 1.828 1.841 1.828 1.848 296,112 1.8355 -0.71%
2021-11-22 0 2.830 2.830 2.840 2.820 2.840 75,150 212,337 2.8255 1.841 1.841 1.848 1.835 1.848 115,509 1.8383 0.35%
2021-11-19 0 2.820 2.810 2.830 2.800 2.830 366,450 1,032,008 2.8162 1.835 1.828 1.841 1.822 1.841 563,250 1.8322 0.71%
2021-11-18 0 2.800 2.800 2.820 2.800 2.820 17,475 49,230 2.8172 1.822 1.822 1.835 1.822 1.835 26,860 1.8328 -0.71%
2021-11-17 0 2.820 2.810 2.820 2.810 2.820 54,500 153,195 2.8109 1.835 1.828 1.835 1.828 1.835 83,769 1.8288 0.36%
2021-11-16 0 2.810 2.810 2.820 2.810 2.830 33,150 93,174 2.8107 1.828 1.828 1.835 1.828 1.841 50,953 1.8286 0.00%
2021-11-15 0 2.810 2.810 2.830 2.810 2.840 209,700 593,237 2.8290 1.828 1.828 1.841 1.828 1.848 322,318 1.8405 -0.35%
2021-11-12 0 2.820 2.810 2.820 2.810 2.830 183,030 515,625 2.8172 1.835 1.828 1.835 1.828 1.841 281,325 1.8328 0.36%
2021-11-11 0 2.810 2.810 2.820 2.810 2.840 237,300 668,746 2.8181 1.828 1.828 1.835 1.828 1.848 364,741 1.8335 0.00%
2021-11-10 0 2.810 2.810 2.830 2.800 2.830 82,800 233,128 2.8156 1.828 1.828 1.841 1.822 1.841 127,267 1.8318 -0.71%
2021-11-09 0 2.830 2.810 2.830 2.810 2.830 2,500 7,035 2.8140 1.841 1.828 1.841 1.828 1.841 3,843 1.8308 0.00%
2021-11-08 0 2.830 2.810 2.830 2.830 2.850 65,500 185,680 2.8348 1.841 1.828 1.841 1.841 1.854 100,676 1.8443 0.00%
2021-11-05 0 2.830 2.830 2.840 2.820 2.840 33,000 93,420 2.8309 1.841 1.841 1.848 1.835 1.848 50,723 1.8418 0.00%
2021-11-04 0 2.830 2.810 2.840 2.800 2.850 199,100 562,747 2.8265 1.841 1.828 1.848 1.822 1.854 306,026 1.8389 -0.35%
2021-11-03 0 2.840 2.830 2.840 2.820 2.840 40,500 114,725 2.8327 1.848 1.841 1.848 1.835 1.848 62,250 1.8430 0.35%
2021-11-02 0 2.830 2.820 2.840 2.800 2.850 306,000 864,870 2.8264 1.841 1.835 1.848 1.822 1.854 470,336 1.8388 0.35%
2021-11-01 0 2.820 2.820 2.830 2.800 2.850 134,450 381,654 2.8386 1.835 1.835 1.841 1.822 1.854 206,656 1.8468 -0.70%
2021-10-29 0 2.840 2.820 2.840 2.820 2.840 53,070 150,142 2.8291 1.848 1.835 1.848 1.835 1.848 81,571 1.8406 0.35%
2021-10-28 0 2.830 2.810 2.830 2.810 2.850 98,800 280,439 2.8385 1.841 1.828 1.841 1.828 1.854 151,860 1.8467 0.35%
2021-10-27 0 2.820 2.820 2.840 2.820 2.850 38,000 107,625 2.8322 1.835 1.835 1.848 1.835 1.854 58,408 1.8426 -1.05%
2021-10-26 0 2.850 2.840 2.850 2.830 2.860 30,500 86,955 2.8510 1.854 1.848 1.854 1.841 1.861 46,880 1.8548 -0.35%
2021-10-25 0 2.860 2.840 2.860 2.820 2.870 55,522 158,843 2.8609 1.861 1.848 1.861 1.835 1.867 85,340 1.8613 0.35%
2021-10-22 0 2.850 2.820 2.860 2.800 2.870 128,000 360,050 2.8129 1.854 1.835 1.861 1.822 1.867 196,742 1.8301 0.35%
2021-10-21 0 2.840 2.820 2.840 2.810 2.850 100,000 282,695 2.8270 1.848 1.835 1.848 1.828 1.854 153,705 1.8392 1.07%
2021-10-20 0 2.810 2.810 2.850 2.800 2.880 64,700 182,486 2.8205 1.828 1.828 1.854 1.822 1.874 99,447 1.8350 -1.75%
2021-10-19 0 2.860 2.820 2.870 2.800 2.890 158,300 447,870 2.8292 1.861 1.835 1.867 1.822 1.880 243,314 1.8407 0.35%
2021-10-18 0 2.850 2.850 2.860 2.840 2.880 136,300 391,215 2.8702 1.854 1.854 1.861 1.848 1.874 209,499 1.8674 0.00%
2021-10-15 0 2.850 2.840 2.850 2.830 2.860 71,500 203,375 2.8444 1.854 1.848 1.854 1.841 1.861 109,899 1.8506 0.35%
2021-10-12 0 2.840 2.840 2.860 2.840 2.850 14,000 39,765 2.8404 1.848 1.848 1.861 1.848 1.854 21,519 1.8479 0.00%
2021-10-11 0 2.840 2.830 2.850 2.820 2.840 84,900 240,077 2.8278 1.848 1.841 1.854 1.835 1.848 130,495 1.8397 1.07%
2021-10-08 0 2.810 2.810 2.840 2.810 2.830 98,500 278,070 2.8230 1.828 1.828 1.848 1.828 1.841 151,399 1.8367 -1.40%
2021-10-07 0 2.850 2.830 2.850 2.830 2.860 118,520 336,351 2.8379 1.854 1.841 1.854 1.841 1.861 182,171 1.8464 -0.35%
2021-10-06 0 2.860 2.830 2.860 2.850 2.860 5,000 14,290 2.8580 1.861 1.841 1.861 1.854 1.861 7,685 1.8594 1.06%
2021-10-05 0 2.830 2.830 2.840 2.830 2.830 2,500 7,075 2.8300 1.841 1.841 1.848 1.841 1.841 3,843 1.8412 -0.35%
2021-10-04 0 2.840 2.840 2.850 2.840 2.850 98,850 280,945 2.8421 1.848 1.848 1.854 1.848 1.854 151,937 1.8491 0.00%
2021-09-30 0 2.840 2.840 2.850 2.800 2.860 35,500 101,030 2.8459 1.848 1.848 1.854 1.822 1.861 54,565 1.8515 1.43%
2021-09-29 0 2.800 2.800 2.830 2.760 2.830 157,500 439,630 2.7913 1.822 1.822 1.841 1.796 1.841 242,085 1.8160 1.45%
2021-09-28 0 2.760 2.760 2.790 2.740 2.800 149,500 416,025 2.7828 1.796 1.796 1.815 1.783 1.822 229,788 1.8105 -1.08%
2021-09-27 0 2.790 2.780 2.800 2.730 2.840 275,000 766,030 2.7856 1.815 1.809 1.822 1.776 1.848 422,688 1.8123 -1.76%
2021-09-24 0 2.840 2.840 2.860 2.830 2.860 70,695 201,166 2.8455 1.848 1.848 1.861 1.841 1.861 108,661 1.8513 -0.70%
2021-09-23 0 2.860 2.850 2.860 2.800 2.890 140,550 399,659 2.8435 1.861 1.854 1.861 1.822 1.880 216,032 1.8500 2.14%
2021-09-21 0 2.800 2.800 2.820 2.770 2.850 28,000 78,835 2.8155 1.822 1.822 1.835 1.802 1.854 43,037 1.8318 1.08%
2021-09-20 0 2.770 2.760 2.800 2.730 2.800 119,000 329,112 2.7656 1.802 1.796 1.822 1.776 1.822 182,908 1.7993 -1.42%
2021-09-17 0 2.810 2.800 2.820 2.800 2.870 262,700 737,488 2.8073 1.828 1.822 1.835 1.822 1.867 403,782 1.8265 -2.43%
2021-09-16 0 2.880 2.850 2.880 2.800 2.930 339,500 970,635 2.8590 1.874 1.854 1.874 1.822 1.906 521,827 1.8601 -1.71%
2021-09-15 0 2.930 2.930 2.960 2.920 2.970 24,000 70,470 2.9363 1.906 1.906 1.926 1.900 1.932 36,889 1.9103 -0.68%
2021-09-14 0 2.950 2.920 2.950 2.910 2.960 271,050 797,919 2.9438 1.919 1.900 1.919 1.893 1.926 416,616 1.9152 0.00%
2021-09-13 0 2.950 2.940 2.950 2.910 2.940 101,500 296,880 2.9249 1.919 1.913 1.919 1.893 1.913 156,010 1.9030 0.34%
2021-09-10 0 2.940 2.940 2.950 2.920 2.960 111,301 326,375 2.9324 1.913 1.913 1.919 1.900 1.926 171,075 1.9078 0.00%
2021-09-09 0 2.940 2.940 2.950 2.930 2.970 48,050 141,434 2.9435 1.913 1.913 1.919 1.906 1.932 73,855 1.9150 0.00%
2021-09-08 0 2.940 2.920 2.940 2.920 2.980 130,500 384,260 2.9445 1.913 1.900 1.913 1.900 1.939 200,584 1.9157 -0.34%
2021-09-07 0 2.950 2.940 2.950 2.930 2.970 462,000 1,361,970 2.9480 1.919 1.913 1.919 1.906 1.932 710,115 1.9180 1.72%
2021-09-06 0 2.900 2.900 2.930 2.890 3.000 52,550 153,733 2.9255 1.887 1.887 1.906 1.880 1.952 80,772 1.9033 0.00%
2021-09-03 0 2.900 2.900 2.920 2.870 2.900 94,760 274,329 2.8950 1.887 1.887 1.900 1.867 1.887 145,650 1.8835 0.69%
2021-09-02 0 2.880 2.880 2.910 2.880 2.970 244,250 716,530 2.9336 1.874 1.874 1.893 1.874 1.932 375,423 1.9086 -0.30%
2021-09-01 0 3.000 2.990 3.000 2.970 3.030 180,500 539,590 2.9894 1.879 1.873 1.879 1.860 1.898 288,144 1.8726 1.01%
2021-08-31 0 2.970 2.970 2.990 2.960 3.000 91,150 270,848 2.9715 1.860 1.860 1.873 1.854 1.879 145,509 1.8614 -1.00%
2021-08-30 0 3.000 2.980 3.000 2.970 3.060 108,000 325,650 3.0153 1.879 1.867 1.879 1.860 1.917 172,407 1.8888 1.69%
2021-08-27 0 2.950 2.950 2.990 2.900 3.030 169,900 500,722 2.9472 1.848 1.848 1.873 1.817 1.898 271,222 1.8462 0.34%
2021-08-26 0 2.940 2.940 2.960 2.930 2.960 104,520 307,692 2.9439 1.842 1.842 1.854 1.835 1.854 166,852 1.8441 -0.34%
2021-08-25 0 2.950 2.940 2.960 2.950 2.970 46,000 136,115 2.9590 1.848 1.842 1.854 1.848 1.860 73,433 1.8536 0.34%
2021-08-24 0 2.940 2.930 2.940 2.880 2.950 119,500 347,750 2.9100 1.842 1.835 1.842 1.804 1.848 190,766 1.8229 -0.68%
2021-08-23 0 2.960 2.950 2.970 2.920 2.980 215,500 639,150 2.9659 1.854 1.848 1.860 1.829 1.867 344,017 1.8579 1.72%
2021-08-20 0 2.910 2.910 2.920 2.870 2.910 87,500 251,965 2.8796 1.823 1.823 1.829 1.798 1.823 139,682 1.8038 0.34%
2021-08-19 0 2.900 2.900 2.910 2.900 2.910 92,080 267,463 2.9047 1.817 1.817 1.823 1.817 1.823 146,993 1.8196 -0.34%
2021-08-18 0 2.910 2.900 2.940 2.900 2.950 42,025 123,221 2.9321 1.823 1.817 1.842 1.817 1.848 67,087 1.8367 0.00%
2021-08-17 0 2.910 2.910 2.950 2.890 2.980 105,150 309,125 2.9398 1.823 1.823 1.848 1.810 1.867 167,858 1.8416 0.34%
2021-08-16 0 2.900 2.900 2.930 2.890 2.940 49,950 144,990 2.9027 1.817 1.817 1.835 1.810 1.842 79,738 1.8183 -0.68%
2021-08-13 0 2.920 2.910 2.950 2.900 2.950 152,003 444,773 2.9261 1.829 1.823 1.848 1.817 1.848 242,652 1.8330 -1.35%
2021-08-12 0 2.960 2.960 2.980 2.950 2.990 208,750 619,795 2.9691 1.854 1.854 1.867 1.848 1.873 333,241 1.8599 -0.34%
2021-08-11 0 2.970 2.970 3.000 2.900 3.150 1,887,000 5,701,600 3.0215 1.860 1.860 1.879 1.817 1.973 3,012,340 1.8927 4.21%
2021-08-10 0 2.850 2.850 2.870 2.840 2.880 319,500 911,550 2.8531 1.785 1.785 1.798 1.779 1.804 510,039 1.7872 -1.38%
2021-08-09 0 2.890 2.880 2.910 2.870 2.890 26,000 74,730 2.8742 1.810 1.804 1.823 1.798 1.810 41,505 1.8005 -1.03%
2021-08-06 0 2.920 2.890 2.930 2.860 2.940 96,840 279,152 2.8826 1.829 1.810 1.835 1.792 1.842 154,592 1.8057 1.74%
2021-08-05 0 2.870 2.870 2.910 2.860 2.890 11,250 32,470 2.8862 1.798 1.798 1.823 1.792 1.810 17,959 1.8080 -0.35%
2021-08-04 0 2.880 2.880 2.910 2.860 2.900 98,800 284,825 2.8828 1.804 1.804 1.823 1.792 1.817 157,721 1.8059 -2.04%
2021-08-03 0 2.940 2.890 2.940 2.890 2.950 130,500 378,400 2.8996 1.842 1.810 1.842 1.810 1.848 208,326 1.8164 0.68%
2021-08-02 0 2.920 2.920 2.950 2.900 2.990 78,340 228,672 2.9190 1.829 1.829 1.848 1.817 1.873 125,059 1.8285 0.00%
2021-07-30 0 2.920 2.880 2.920 2.880 2.920 47,500 137,765 2.9003 1.829 1.804 1.829 1.804 1.829 75,827 1.8168 0.00%
2021-07-29 0 2.920 2.900 2.930 2.850 2.990 124,000 359,245 2.8971 1.829 1.817 1.835 1.785 1.873 197,949 1.8148 1.04%
2021-07-28 0 2.890 2.860 2.890 2.800 2.900 105,300 302,750 2.8751 1.810 1.792 1.810 1.754 1.817 168,097 1.8010 1.40%
2021-07-27 0 2.850 2.850 2.860 2.740 2.900 372,100 1,066,072 2.8650 1.785 1.785 1.792 1.716 1.817 594,007 1.7947 -1.04%
2021-07-26 0 2.880 2.890 2.920 2.880 3.030 175,000 513,670 2.9353 1.804 1.810 1.829 1.804 1.898 279,364 1.8387 -4.95%
2021-07-23 0 3.030 3.020 3.030 3.010 3.080 358,500 1,090,065 3.0406 1.898 1.892 1.898 1.886 1.929 572,297 1.9047 0.00%
2021-07-22 0 3.030 3.030 3.040 2.910 3.080 681,600 2,035,893 2.9869 1.898 1.898 1.904 1.823 1.929 1,088,082 1.8711 4.48%
2021-07-21 0 2.900 2.900 2.910 2.860 2.900 72,680 210,182 2.8919 1.817 1.817 1.823 1.792 1.817 116,024 1.8115 0.69%
2021-07-20 0 2.880 2.870 2.880 2.850 2.890 51,500 148,130 2.8763 1.804 1.798 1.804 1.785 1.810 82,213 1.8018 -1.37%
2021-07-19 0 2.920 2.890 2.920 2.900 2.950 102,600 299,497 2.9191 1.829 1.810 1.829 1.817 1.848 163,787 1.8286 0.00%
2021-07-16 0 2.920 2.910 2.920 2.900 2.950 182,450 533,915 2.9264 1.829 1.823 1.829 1.817 1.848 291,257 1.8331 1.04%
2021-07-15 0 2.890 2.880 2.910 2.860 2.920 189,640 548,294 2.8912 1.810 1.804 1.823 1.792 1.829 302,735 1.8111 0.00%
2021-07-14 0 2.890 2.860 2.900 2.860 2.950 208,000 599,730 2.8833 1.810 1.792 1.817 1.792 1.848 332,044 1.8062 -1.70%
2021-07-13 0 2.940 2.930 2.940 2.930 2.950 85,500 250,795 2.9333 1.842 1.835 1.842 1.835 1.848 136,489 1.8375 0.34%
2021-07-12 0 2.930 2.880 2.930 2.860 2.970 316,700 919,862 2.9045 1.835 1.804 1.835 1.792 1.860 505,569 1.8195 2.81%
2021-07-09 0 2.850 2.830 2.850 2.800 2.860 138,800 392,115 2.8250 1.785 1.773 1.785 1.754 1.792 221,575 1.7697 -0.35%
2021-07-08 0 2.860 2.860 2.880 2.830 2.900 125,650 358,806 2.8556 1.792 1.792 1.804 1.773 1.817 200,583 1.7888 -1.38%
2021-07-07 0 2.900 2.880 2.900 2.840 2.900 9,075 26,125 2.8788 1.817 1.804 1.817 1.779 1.817 14,487 1.8033 0.35%
2021-07-06 0 2.890 2.880 2.890 2.860 2.900 110,000 317,595 2.8872 1.810 1.804 1.810 1.792 1.817 175,600 1.8086 0.70%
2021-07-05 0 2.870 2.810 2.870 2.870 2.940 78,000 224,955 2.8840 1.798 1.760 1.798 1.798 1.842 124,516 1.8066 -0.69%
2021-07-02 0 2.890 2.890 2.940 2.880 2.940 163,500 476,660 2.9154 1.810 1.810 1.842 1.804 1.842 261,006 1.8262 -2.03%
2021-06-30 0 2.950 2.930 2.950 2.920 2.950 43,500 127,410 2.9290 1.848 1.835 1.848 1.829 1.848 69,442 1.8348 1.03%
2021-06-29 0 2.920 2.920 2.950 2.910 2.980 75,600 221,090 2.9245 1.829 1.829 1.848 1.823 1.867 120,685 1.8320 -0.68%
2021-06-28 0 2.940 2.920 2.940 2.890 3.000 302,500 883,240 2.9198 1.842 1.829 1.842 1.810 1.879 482,900 1.8290 -0.34%
2021-06-25 0 2.950 2.950 2.990 2.950 3.000 49,000 145,320 2.9657 1.848 1.848 1.873 1.848 1.879 78,222 1.8578 -0.67%
2021-06-24 0 2.970 2.970 3.000 2.960 2.970 28,625 84,766 2.9613 1.860 1.860 1.879 1.854 1.860 45,696 1.8550 -0.34%
2021-06-23 0 2.980 2.980 3.000 2.980 3.000 51,210 153,098 2.9896 1.867 1.867 1.879 1.867 1.879 81,750 1.8728 -0.67%
2021-06-22 0 3.000 2.990 3.000 2.980 3.000 42,500 127,335 2.9961 1.879 1.873 1.879 1.867 1.879 67,845 1.8768 0.67%
2021-06-21 0 2.980 2.970 2.980 2.930 2.980 128,500 377,740 2.9396 1.867 1.860 1.867 1.835 1.867 205,133 1.8414 2.76%
2021-06-18 0 2.900 2.900 2.970 2.900 2.960 301,500 881,760 2.9246 1.817 1.817 1.860 1.817 1.854 481,304 1.8320 -3.33%
2021-06-17 0 3.000 3.000 3.050 2.990 3.050 102,000 306,895 3.0088 1.879 1.879 1.911 1.873 1.911 162,829 1.8848 -0.33%
2021-06-16 0 3.010 3.000 3.010 3.000 3.010 138,500 415,990 3.0035 1.886 1.879 1.886 1.879 1.886 221,097 1.8815 0.67%
2021-06-15 0 2.990 2.960 2.990 2.950 3.010 114,500 339,295 2.9633 1.873 1.854 1.873 1.848 1.886 182,784 1.8563 -0.33%
2021-06-11 0 3.000 2.970 3.000 2.960 3.000 82,500 247,230 2.9967 1.879 1.860 1.879 1.854 1.879 131,700 1.8772 0.33%
2021-06-10 0 2.990 2.980 2.990 2.950 2.990 11,120 33,093 2.9760 1.873 1.867 1.873 1.848 1.873 17,752 1.8642 -0.33%
2021-06-09 0 3.000 2.950 3.000 2.950 3.000 130,169 388,471 2.9844 1.879 1.848 1.879 1.848 1.879 207,797 1.8695 1.69%
2021-06-08 0 2.950 2.940 2.950 2.950 2.980 9,500 28,090 2.9568 1.848 1.842 1.848 1.848 1.867 15,165 1.8522 -0.34%
2021-06-07 0 2.960 2.960 2.980 2.950 2.980 43,625 129,668 2.9723 1.854 1.854 1.867 1.848 1.867 69,641 1.8619 -0.67%
2021-06-04 0 2.980 2.960 3.000 2.900 2.980 130,500 383,705 2.9403 1.867 1.854 1.879 1.817 1.867 208,326 1.8419 0.68%
2021-06-03 0 2.960 2.930 2.960 2.960 2.970 55,500 164,330 2.9609 1.854 1.835 1.854 1.854 1.860 88,598 1.8548 -0.34%
2021-06-02 0 2.970 2.960 2.970 2.970 2.980 48,500 144,515 2.9797 1.860 1.854 1.860 1.860 1.867 77,424 1.8665 0.00%
2021-06-01 0 2.970 2.970 2.980 2.960 2.980 47,865 142,255 2.9720 1.860 1.860 1.867 1.854 1.867 76,410 1.8617 0.00%
2021-05-31 0 2.970 2.960 2.970 2.960 2.980 101,150 300,321 2.9691 1.860 1.854 1.860 1.854 1.867 161,472 1.8599 -1.00%
2021-05-28 0 3.000 2.970 3.000 2.940 3.000 242,100 721,847 2.9816 1.879 1.860 1.879 1.842 1.879 386,480 1.8677 1.01%
2021-05-27 0 2.970 2.940 2.970 2.930 3.000 466,500 1,379,810 2.9578 1.860 1.842 1.860 1.835 1.879 744,704 1.8528 -1.00%
2021-05-26 0 3.000 2.990 3.000 2.930 3.000 68,500 202,175 2.9515 1.879 1.873 1.879 1.835 1.879 109,351 1.8489 0.33%
2021-05-25 0 2.990 2.990 3.000 2.990 3.000 59,500 178,415 2.9986 1.873 1.873 1.879 1.873 1.879 94,984 1.8784 -0.33%
2021-05-24 0 3.000 2.970 3.000 2.950 3.010 52,100 155,517 2.9850 1.879 1.860 1.879 1.848 1.886 83,171 1.8699 1.35%
2021-05-21 0 2.960 2.950 2.960 2.950 2.970 39,000 115,070 2.9505 1.854 1.848 1.854 1.848 1.860 62,258 1.8483 -0.67%
2021-05-20 0 2.980 2.960 2.980 2.930 2.980 37,500 110,855 2.9561 1.867 1.854 1.867 1.835 1.867 59,864 1.8518 0.68%
2021-05-18 0 2.960 2.960 2.980 2.950 3.000 68,500 203,630 2.9727 1.854 1.854 1.867 1.848 1.879 109,351 1.8622 -0.34%
2021-05-17 0 2.970 2.920 2.970 2.900 3.000 134,200 395,925 2.9503 1.860 1.829 1.860 1.817 1.879 214,232 1.8481 -0.67%
2021-05-14 0 2.990 2.990 3.030 2.980 3.030 230,000 688,450 2.9933 1.873 1.873 1.898 1.867 1.898 367,164 1.8750 -0.99%
2021-05-13 0 3.020 3.010 3.020 3.000 3.030 249,950 751,505 3.0066 1.892 1.886 1.892 1.879 1.898 399,011 1.8834 -0.98%
2021-05-12 0 3.050 3.030 3.050 3.010 3.050 103,350 313,144 3.0299 1.911 1.898 1.911 1.886 1.911 164,984 1.8980 -0.65%
2021-05-11 0 3.070 3.040 3.070 3.050 3.090 261,500 800,765 3.0622 1.923 1.904 1.923 1.911 1.936 417,449 1.9182 -0.97%
2021-05-10 0 3.100 3.090 3.100 3.000 3.110 155,250 475,992 3.0660 1.942 1.936 1.942 1.879 1.948 247,836 1.9206 0.65%
2021-05-07 0 3.080 3.050 3.080 3.050 3.090 97,050 298,160 3.0722 1.929 1.911 1.929 1.911 1.936 154,927 1.9245 0.00%
2021-05-06 0 3.080 3.040 3.080 3.070 3.100 82,500 253,835 3.0768 1.929 1.904 1.929 1.923 1.942 131,700 1.9274 0.00%
2021-05-05 0 3.080 3.060 3.080 3.040 3.080 117,580 360,020 3.0619 1.929 1.917 1.929 1.904 1.929 187,701 1.9181 0.65%
2021-05-04 0 3.060 3.030 3.060 2.990 3.060 321,500 978,720 3.0442 1.917 1.898 1.917 1.873 1.917 513,231 1.9070 2.32%
2021-05-03 0 3.100 3.100 3.110 3.060 3.110 221,000 680,075 3.0773 1.873 1.873 1.879 1.849 1.879 365,698 1.8597 0.32%
2021-04-30 0 3.090 3.090 3.110 3.080 3.120 141,500 439,125 3.1034 1.867 1.867 1.879 1.861 1.885 234,146 1.8754 -0.96%
2021-04-29 0 3.120 3.110 3.120 3.100 3.130 294,150 914,134 3.1077 1.885 1.879 1.885 1.873 1.892 486,743 1.8781 0.97%
2021-04-28 0 3.090 3.080 3.090 3.060 3.100 349,650 1,078,495 3.0845 1.867 1.861 1.867 1.849 1.873 578,581 1.8640 0.32%
2021-04-27 0 3.080 3.070 3.090 3.060 3.100 189,025 584,465 3.0920 1.861 1.855 1.867 1.849 1.873 312,788 1.8686 -0.65%
2021-04-26 0 3.100 3.070 3.100 3.000 3.100 394,000 1,198,635 3.0422 1.873 1.855 1.873 1.813 1.873 651,969 1.8385 1.64%
2021-04-23 0 3.050 3.050 3.060 3.030 3.090 98,500 300,435 3.0501 1.843 1.843 1.849 1.831 1.867 162,992 1.8432 0.00%
2021-04-22 0 3.050 3.050 3.090 2.980 3.090 359,720 1,093,112 3.0388 1.843 1.843 1.867 1.801 1.867 595,245 1.8364 1.33%
2021-04-21 0 3.010 3.010 3.040 3.000 3.020 152,600 459,062 3.0083 1.819 1.819 1.837 1.813 1.825 252,514 1.8180 0.00%
2021-04-20 0 3.010 3.010 3.030 3.000 3.080 48,800 147,208 3.0166 1.819 1.819 1.831 1.813 1.861 80,752 1.8230 -0.33%
2021-04-19 0 3.020 3.020 3.050 2.990 3.020 410,010 1,229,749 2.9993 1.825 1.825 1.843 1.807 1.825 678,462 1.8126 1.00%
2021-04-16 0 2.990 2.980 2.990 2.950 3.030 225,175 668,591 2.9692 1.807 1.801 1.807 1.783 1.831 372,607 1.7944 0.34%
2021-04-15 0 2.980 2.940 2.980 2.930 3.000 400,500 1,184,325 2.9571 1.801 1.777 1.801 1.771 1.813 662,725 1.7871 1.36%
2021-04-14 0 2.940 2.940 2.950 2.930 2.960 495,500 1,461,195 2.9489 1.777 1.777 1.783 1.771 1.789 819,926 1.7821 -0.68%
2021-04-13 0 2.960 2.940 2.960 2.940 2.960 163,000 481,235 2.9524 1.789 1.777 1.789 1.777 1.789 269,723 1.7842 0.00%
2021-04-12 0 2.960 2.940 2.980 2.940 2.950 219,250 646,699 2.9496 1.789 1.777 1.801 1.777 1.783 362,803 1.7825 0.00%
2021-04-09 0 2.960 2.960 2.990 2.960 3.000 263,500 783,820 2.9746 1.789 1.789 1.807 1.789 1.813 436,025 1.7976 0.34%
2021-04-08 0 2.950 2.950 2.960 2.940 3.000 291,801 867,203 2.9719 1.783 1.783 1.789 1.777 1.813 482,856 1.7960 -1.34%
2021-04-07 0 2.990 2.970 3.000 2.930 3.000 335,500 996,005 2.9687 1.807 1.795 1.813 1.771 1.813 555,167 1.7941 0.00%
2021-04-01 0 2.990 2.990 3.000 2.970 3.000 596,200 1,778,043 2.9823 1.807 1.807 1.813 1.795 1.813 986,559 1.8023 0.00%
2021-03-31 0 2.990 2.980 2.990 2.970 2.990 103,650 309,789 2.9888 1.807 1.801 1.807 1.795 1.807 171,514 1.8062 0.34%
2021-03-30 0 2.980 2.980 2.990 2.970 3.020 699,000 2,084,345 2.9819 1.801 1.801 1.807 1.795 1.825 1,156,666 1.8020 -1.32%
2021-03-29 0 3.020 3.020 3.030 2.970 3.070 617,150 1,850,793 2.9989 1.825 1.825 1.831 1.795 1.855 1,021,225 1.8123 0.33%
2021-03-26 0 3.010 3.000 3.010 2.980 3.010 345,600 1,036,171 2.9982 1.819 1.813 1.819 1.801 1.819 571,880 1.8119 -0.33%
2021-03-25 0 3.020 3.010 3.040 2.940 3.030 377,000 1,130,415 2.9984 1.825 1.819 1.837 1.777 1.831 623,839 1.8120 -0.33%
2021-03-24 0 3.030 3.000 3.030 2.960 3.180 1,773,820 5,350,447 3.0163 1.831 1.813 1.831 1.789 1.922 2,935,218 1.8228 -5.90%
2021-03-23 0 3.220 3.180 3.250 3.160 3.220 202,500 646,350 3.1919 1.946 1.922 1.964 1.910 1.946 335,086 1.9289 -1.23%
2021-03-22 0 3.260 3.250 3.260 3.240 3.300 616,350 2,018,911 3.2756 1.970 1.964 1.970 1.958 1.994 1,019,902 1.9795 -0.31%
2021-03-19 0 3.270 3.240 3.280 3.220 3.390 383,080 1,253,849 3.2731 1.976 1.958 1.982 1.946 2.049 633,899 1.9780 1.24%
2021-03-18 0 3.230 3.220 3.260 3.150 3.420 1,224,975 3,989,197 3.2566 1.952 1.946 1.970 1.904 2.067 2,027,020 1.9680 -4.72%
2021-03-17 0 3.390 3.380 3.390 3.390 3.480 338,500 1,155,815 3.4145 2.049 2.043 2.049 2.049 2.103 560,131 2.0635 -1.74%
2021-03-16 0 3.450 3.450 3.490 3.450 3.650 1,717,900 6,074,366 3.5359 2.085 2.085 2.109 2.085 2.206 2,842,685 2.1368 -3.36%
2021-03-15 0 3.570 3.570 3.600 3.520 3.650 795,200 2,865,559 3.6036 2.157 2.157 2.176 2.127 2.206 1,315,853 2.1777 1.13%
2021-03-12 0 3.530 3.530 3.540 3.500 3.590 296,500 1,045,740 3.5269 2.133 2.133 2.139 2.115 2.170 490,632 2.1314 -1.12%
2021-03-11 0 3.570 3.570 3.580 3.310 3.600 2,332,475 8,198,807 3.5151 2.157 2.157 2.163 2.000 2.176 3,859,650 2.1242 6.57%
2021-03-10 0 3.350 3.350 3.360 3.200 3.350 1,091,540 3,599,047 3.2972 2.024 2.024 2.031 1.934 2.024 1,806,220 1.9926 5.02%
2021-03-09 0 3.190 3.190 3.240 3.170 3.250 262,500 843,605 3.2137 1.928 1.928 1.958 1.916 1.964 434,370 1.9421 -1.85%
2021-03-08 0 3.250 3.230 3.260 3.200 3.300 197,500 639,460 3.2378 1.964 1.952 1.970 1.934 1.994 326,812 1.9567 -0.31%
2021-03-05 0 3.260 3.250 3.260 3.050 3.260 746,000 2,389,820 3.2035 1.970 1.964 1.970 1.843 1.970 1,234,439 1.9360 0.00%
2021-03-04 0 3.260 3.240 3.260 3.190 3.310 327,000 1,067,645 3.2650 1.970 1.958 1.970 1.928 2.000 541,101 1.9731 -2.69%
2021-03-03 0 3.350 3.300 3.360 3.210 3.400 671,500 2,194,155 3.2675 2.024 1.994 2.031 1.940 2.055 1,111,161 1.9747 4.36%
2021-03-02 0 3.210 3.190 3.220 3.180 3.290 393,200 1,272,932 3.2374 1.940 1.928 1.946 1.922 1.988 650,645 1.9564 -2.43%
2021-03-01 0 3.290 3.270 3.290 3.160 3.340 520,375 1,691,320 3.2502 1.988 1.976 1.988 1.910 2.018 861,088 1.9642 1.54%
2021-02-26 0 3.240 3.240 3.270 3.130 3.340 1,059,502 3,416,801 3.2249 1.958 1.958 1.976 1.892 2.018 1,753,205 1.9489 -2.99%
2021-02-25 0 3.340 3.320 3.350 3.150 3.430 1,458,250 4,854,322 3.3289 2.018 2.006 2.024 1.904 2.073 2,413,031 2.0117 6.03%
2021-02-24 0 3.150 3.150 3.180 3.030 3.260 1,524,850 4,779,836 3.1346 1.904 1.904 1.922 1.831 1.970 2,523,237 1.8943 3.96%
2021-02-23 0 3.030 3.020 3.030 2.880 3.060 1,182,660 3,535,857 2.9897 1.831 1.825 1.831 1.740 1.849 1,957,000 1.8068 5.21%
2021-02-22 0 2.880 2.860 2.890 2.830 2.890 377,000 1,078,065 2.8596 1.740 1.728 1.746 1.710 1.746 623,839 1.7281 0.70%
2021-02-19 0 2.860 2.850 2.860 2.830 2.890 204,500 582,840 2.8501 1.728 1.722 1.728 1.710 1.746 338,395 1.7224 0.35%
2021-02-18 0 2.850 2.850 2.870 2.850 2.890 234,540 673,557 2.8718 1.722 1.722 1.734 1.722 1.746 388,104 1.7355 -0.35%
2021-02-17 0 2.860 2.850 2.860 2.840 2.880 286,675 816,964 2.8498 1.728 1.722 1.728 1.716 1.740 474,374 1.7222 0.70%
2021-02-16 0 2.840 2.840 2.850 2.830 2.910 529,300 1,511,803 2.8562 1.716 1.716 1.722 1.710 1.759 875,856 1.7261 -1.05%
2021-02-11 0 2.870 2.870 2.890 2.850 2.890 148,500 423,495 2.8518 1.734 1.734 1.746 1.722 1.746 245,730 1.7234 1.41%
2021-02-10 0 2.830 2.820 2.890 2.830 2.900 120,800 343,788 2.8459 1.710 1.704 1.746 1.710 1.753 199,893 1.7199 -1.74%
2021-02-09 0 2.880 2.870 2.890 2.870 2.880 107,500 308,920 2.8737 1.740 1.734 1.746 1.734 1.740 177,885 1.7366 0.00%
2021-02-08 0 2.880 2.870 2.900 2.840 2.880 44,600 127,940 2.8686 1.740 1.734 1.753 1.716 1.740 73,802 1.7336 0.00%
2021-02-05 0 2.880 2.850 2.880 2.860 2.880 177,500 510,679 2.8771 1.740 1.722 1.740 1.728 1.740 293,717 1.7387 0.70%
2021-02-04 0 2.860 2.860 2.880 2.830 2.860 256,000 727,265 2.8409 1.728 1.728 1.740 1.710 1.728 423,615 1.7168 0.35%
2021-02-03 0 2.850 2.830 2.850 2.750 2.900 646,725 1,831,369 2.8318 1.722 1.710 1.722 1.662 1.753 1,070,164 1.7113 -1.04%
2021-02-02 0 2.880 2.870 2.880 2.860 2.880 184,082 528,973 2.8736 1.740 1.734 1.740 1.728 1.740 304,609 1.7366 0.35%
2021-02-01 0 2.870 2.870 2.880 2.840 2.870 195,000 557,385 2.8584 1.734 1.734 1.740 1.716 1.734 322,675 1.7274 0.70%
2021-01-29 0 2.850 2.840 2.860 2.820 2.890 282,100 801,481 2.8411 1.722 1.716 1.728 1.704 1.746 466,803 1.7170 -1.38%
2021-01-28 0 2.890 2.870 2.890 2.850 2.900 276,600 795,722 2.8768 1.746 1.734 1.746 1.722 1.753 457,702 1.7385 -0.69%
2021-01-27 0 2.910 2.870 2.910 2.830 2.920 175,050 502,261 2.8692 1.759 1.734 1.759 1.710 1.765 289,663 1.7339 1.04%
2021-01-26 0 2.880 2.870 2.880 2.850 2.920 125,040 359,502 2.8751 1.740 1.734 1.740 1.722 1.765 206,909 1.7375 -1.37%
2021-01-25 0 2.920 2.900 2.920 2.870 2.940 592,250 1,715,150 2.8960 1.765 1.753 1.765 1.734 1.777 980,022 1.7501 2.46%
2021-01-22 0 2.850 2.850 2.870 2.820 2.910 1,041,850 2,988,291 2.8683 1.722 1.722 1.734 1.704 1.759 1,723,995 1.7334 3.64%
2021-01-21 0 2.750 2.730 2.750 2.700 2.800 267,500 736,690 2.7540 1.662 1.650 1.662 1.632 1.692 442,644 1.6643 0.29%
2021-01-20 0 2.860 2.860 2.870 2.810 2.870 600,060 1,697,338 2.8286 1.657 1.657 1.663 1.628 1.663 1,035,630 1.6389 0.70%
2021-01-19 0 2.840 2.830 2.840 2.820 2.840 393,600 1,115,539 2.8342 1.646 1.640 1.646 1.634 1.646 679,305 1.6422 0.00%
2021-01-18 0 2.840 2.840 2.850 2.820 2.870 297,000 841,990 2.8350 1.646 1.646 1.651 1.634 1.663 512,585 1.6426 -0.70%
2021-01-15 0 2.860 2.850 2.860 2.850 2.880 478,000 1,369,805 2.8657 1.657 1.651 1.657 1.651 1.669 824,969 1.6604 -0.69%
2021-01-14 0 2.880 2.860 2.880 2.840 2.880 128,500 368,255 2.8658 1.669 1.657 1.669 1.646 1.669 221,775 1.6605 0.00%
2021-01-13 0 2.880 2.880 2.890 2.840 2.920 99,000 284,915 2.8779 1.669 1.669 1.675 1.646 1.692 170,862 1.6675 1.41%
2021-01-12 0 2.840 2.830 2.870 2.820 2.890 192,500 547,260 2.8429 1.646 1.640 1.663 1.634 1.675 332,231 1.6472 -0.70%
2021-01-11 0 2.860 2.840 2.860 2.820 2.880 287,620 819,341 2.8487 1.657 1.646 1.657 1.634 1.669 496,397 1.6506 0.35%
2021-01-08 0 2.850 2.810 2.850 2.800 2.850 107,550 304,388 2.8302 1.651 1.628 1.651 1.622 1.651 185,618 1.6399 0.00%
2021-01-07 0 2.850 2.800 2.850 2.810 2.870 290,200 824,375 2.8407 1.651 1.622 1.651 1.628 1.663 500,849 1.6460 -0.70%
2021-01-06 0 2.870 2.850 2.870 2.810 2.960 838,847 2,442,432 2.9117 1.663 1.651 1.663 1.628 1.715 1,447,747 1.6871 -3.04%
2021-01-05 0 2.960 2.960 3.000 2.660 2.960 694,500 1,911,295 2.7520 1.715 1.715 1.738 1.541 1.715 1,198,622 1.5946 11.28%
2021-01-04 0 2.660 2.630 2.660 2.580 2.670 242,900 637,427 2.6242 1.541 1.524 1.541 1.495 1.547 419,216 1.5205 1.92%
2020-12-31 0 2.610 2.600 2.610 2.530 2.610 22,000 57,210 2.6005 1.512 1.506 1.512 1.466 1.512 37,969 1.5067 0.77%
2020-12-30 0 2.590 2.590 2.600 2.570 2.600 66,830 173,573 2.5972 1.501 1.501 1.506 1.489 1.506 115,340 1.5049 -0.38%
2020-12-29 0 2.600 2.590 2.600 2.590 2.620 167,500 436,730 2.6073 1.506 1.501 1.506 1.501 1.518 289,084 1.5107 0.39%
2020-12-28 0 2.590 2.580 2.590 2.570 2.620 301,100 779,441 2.5886 1.501 1.495 1.501 1.489 1.518 519,662 1.4999 0.39%
2020-12-24 0 2.580 2.580 2.600 2.550 2.610 72,000 186,585 2.5915 1.495 1.495 1.506 1.478 1.512 124,263 1.5015 0.00%
2020-12-23 0 2.580 2.560 2.580 2.510 2.620 261,942 675,878 2.5803 1.495 1.483 1.495 1.454 1.518 452,080 1.4950 2.79%
2020-12-22 0 2.510 2.510 2.550 2.510 2.600 363,000 921,755 2.5393 1.454 1.454 1.478 1.454 1.506 626,493 1.4713 -3.46%
2020-12-21 0 2.600 2.580 2.600 2.580 2.600 30,000 77,940 2.5980 1.506 1.495 1.506 1.495 1.506 51,776 1.5053 -0.38%
2020-12-18 0 2.610 2.600 2.610 2.590 2.620 249,500 650,325 2.6065 1.512 1.506 1.512 1.501 1.518 430,606 1.5103 1.16%
2020-12-17 0 2.580 2.550 2.590 2.540 2.600 86,500 221,465 2.5603 1.495 1.478 1.501 1.472 1.506 149,288 1.4835 -1.15%
2020-12-16 0 2.610 2.560 2.610 2.530 2.610 376,275 965,153 2.5650 1.512 1.483 1.512 1.466 1.512 649,404 1.4862 1.95%
2020-12-15 0 2.560 2.560 2.600 2.560 2.620 268,000 691,420 2.5799 1.483 1.483 1.506 1.483 1.518 462,535 1.4948 -2.29%
2020-12-14 0 2.620 2.600 2.620 2.590 2.620 89,800 233,630 2.6017 1.518 1.506 1.518 1.501 1.518 154,984 1.5074 0.00%
2020-12-11 0 2.620 2.600 2.620 2.600 2.630 176,000 459,005 2.6080 1.518 1.506 1.518 1.506 1.524 303,754 1.5111 -0.38%
2020-12-10 0 2.630 2.600 2.630 2.580 2.630 151,000 395,465 2.6190 1.524 1.506 1.524 1.495 1.524 260,607 1.5175 1.15%
2020-12-09 0 2.600 2.590 2.600 2.580 2.620 80,539 209,882 2.6060 1.506 1.501 1.506 1.495 1.518 139,000 1.5099 0.00%
2020-12-08 0 2.600 2.600 2.610 2.580 2.630 241,300 631,020 2.6151 1.506 1.506 1.512 1.495 1.524 416,454 1.5152 0.78%
2020-12-07 0 2.580 2.580 2.620 2.580 2.630 196,550 512,322 2.6066 1.495 1.495 1.518 1.495 1.524 339,221 1.5103 -1.15%
2020-12-04 0 2.610 2.600 2.610 2.590 2.610 162,103 421,632 2.6010 1.512 1.506 1.512 1.501 1.512 279,770 1.5071 0.77%
2020-12-03 0 2.590 2.590 2.600 2.550 2.600 258,095 666,879 2.5839 1.501 1.501 1.506 1.478 1.506 445,440 1.4971 1.17%
2020-12-02 0 2.560 2.560 2.580 2.560 2.600 262,525 675,998 2.5750 1.483 1.483 1.495 1.483 1.506 453,086 1.4920 0.00%
2020-12-01 0 2.560 2.550 2.560 2.550 2.590 191,000 491,315 2.5723 1.483 1.478 1.483 1.478 1.501 329,642 1.4904 1.59%
2020-11-30 0 2.520 2.520 2.540 2.520 2.580 963,500 2,458,000 2.5511 1.460 1.460 1.472 1.460 1.495 1,662,882 1.4782 0.40%
2020-11-27 0 2.510 2.510 2.550 2.500 2.550 308,000 775,885 2.5191 1.454 1.454 1.478 1.449 1.478 531,570 1.4596 0.40%
2020-11-26 0 2.500 2.470 2.500 2.450 2.510 159,850 398,498 2.4929 1.449 1.431 1.449 1.420 1.454 275,881 1.4445 0.81%
2020-11-25 0 2.480 2.480 2.490 2.470 2.500 2,320,000 5,778,675 2.4908 1.437 1.437 1.443 1.431 1.449 4,004,035 1.4432 0.00%
2020-11-24 0 2.480 2.480 2.490 2.460 2.490 144,000 356,615 2.4765 1.437 1.437 1.443 1.425 1.443 248,526 1.4349 0.00%
2020-11-23 0 2.480 2.460 2.480 2.430 2.490 172,175 422,231 2.4523 1.437 1.425 1.437 1.408 1.443 297,153 1.4209 0.00%
2020-11-20 0 2.480 2.470 2.490 2.450 2.490 156,525 387,241 2.4740 1.437 1.431 1.443 1.420 1.443 270,143 1.4335 1.64%
2020-11-19 0 2.440 2.430 2.450 2.430 2.470 347,300 854,169 2.4595 1.414 1.408 1.420 1.408 1.431 599,397 1.4250 -1.21%
2020-11-18 0 2.470 2.460 2.470 2.440 2.470 505,950 1,247,085 2.4648 1.431 1.425 1.431 1.414 1.431 873,207 1.4282 0.00%
2020-11-17 0 2.470 2.430 2.470 2.430 2.500 179,100 443,014 2.4736 1.431 1.408 1.431 1.408 1.449 309,105 1.4332 -0.80%
2020-11-16 0 2.490 2.490 2.500 2.470 2.510 221,440 553,838 2.5011 1.443 1.443 1.449 1.431 1.454 382,178 1.4492 -0.40%
2020-11-13 0 2.500 2.450 2.500 2.350 2.510 497,575 1,218,766 2.4494 1.449 1.420 1.449 1.362 1.454 858,753 1.4192 2.04%
2020-11-12 0 2.450 2.430 2.450 2.420 2.500 505,500 1,239,965 2.4529 1.420 1.408 1.420 1.402 1.449 872,431 1.4213 -0.81%
2020-11-11 0 2.470 2.450 2.470 2.350 2.480 555,126 1,353,825 2.4388 1.431 1.420 1.431 1.362 1.437 958,079 1.4131 6.01%
2020-11-10 0 2.330 2.310 2.330 2.280 2.380 1,875,200 4,284,875 2.2850 1.350 1.338 1.350 1.321 1.379 3,236,364 1.3240 3.10%
2020-11-09 0 2.260 2.250 2.260 2.230 2.260 418,800 942,979 2.2516 1.309 1.304 1.309 1.292 1.309 722,797 1.3046 -0.44%
2020-11-06 0 2.270 2.260 2.270 2.200 2.300 177,600 402,414 2.2658 1.315 1.309 1.315 1.275 1.333 306,516 1.3129 0.44%
2020-11-05 0 2.260 2.260 2.270 2.250 2.270 75,050 169,505 2.2586 1.309 1.309 1.315 1.304 1.315 129,527 1.3086 1.35%
2020-11-04 0 2.230 2.220 2.250 2.210 2.250 105,500 235,365 2.2309 1.292 1.286 1.304 1.281 1.304 182,080 1.2926 -2.19%
2020-11-03 0 2.280 2.240 2.280 2.230 2.290 2,118,500 4,748,690 2.2415 1.321 1.298 1.321 1.292 1.327 3,656,270 1.2988 1.33%
2020-11-02 0 2.250 2.240 2.260 2.160 2.270 267,500 601,155 2.2473 1.304 1.298 1.309 1.252 1.315 461,672 1.3021 0.00%
2020-10-30 0 2.250 2.200 2.250 2.200 2.260 47,000 105,325 2.2410 1.304 1.275 1.304 1.275 1.309 81,116 1.2984 -0.44%
2020-10-29 0 2.260 2.230 2.260 2.210 2.260 147,000 326,345 2.2200 1.309 1.292 1.309 1.281 1.309 253,704 1.2863 0.89%
2020-10-28 0 2.240 2.240 2.260 2.240 2.270 109,200 245,739 2.2504 1.298 1.298 1.309 1.298 1.315 188,466 1.3039 -1.75%
2020-10-27 0 2.280 2.270 2.280 2.280 2.360 169,050 392,072 2.3193 1.321 1.315 1.321 1.321 1.367 291,759 1.3438 -2.98%
2020-10-23 0 2.350 2.310 2.350 2.260 2.350 157,000 362,720 2.3103 1.362 1.338 1.362 1.309 1.362 270,963 1.3386 0.00%
2020-10-22 0 2.350 2.330 2.350 2.300 2.350 23,000 53,720 2.3357 1.362 1.350 1.362 1.333 1.362 39,695 1.3533 0.43%
2020-10-21 0 2.340 2.340 2.350 2.330 2.400 241,000 564,160 2.3409 1.356 1.356 1.362 1.350 1.391 415,936 1.3564 -1.68%
2020-10-20 0 2.380 2.320 2.380 2.310 2.380 68,025 158,892 2.3358 1.379 1.344 1.379 1.338 1.379 117,403 1.3534 0.42%
2020-10-19 0 2.370 2.370 2.390 2.330 2.400 183,600 436,473 2.3773 1.373 1.373 1.385 1.350 1.391 316,871 1.3774 1.28%
2020-10-16 0 2.340 2.300 2.340 2.290 2.340 71,500 165,605 2.3162 1.356 1.333 1.356 1.327 1.356 123,400 1.3420 1.30%
2020-10-15 0 2.310 2.300 2.310 2.300 2.340 64,000 147,975 2.3121 1.338 1.333 1.338 1.333 1.356 110,456 1.3397 -0.43%
2020-10-14 0 2.320 2.300 2.320 2.280 2.350 112,500 260,430 2.3149 1.344 1.333 1.344 1.321 1.362 194,161 1.3413 0.87%
2020-10-12 0 2.300 2.290 2.300 2.240 2.310 312,014 708,403 2.2704 1.333 1.327 1.333 1.298 1.338 538,498 1.3155 3.14%
2020-10-09 0 2.230 2.210 2.220 2.230 2.260 182,500 409,245 2.2424 1.292 1.281 1.286 1.292 1.309 314,973 1.2993 -1.33%
2020-10-08 0 2.260 2.250 2.260 2.230 2.300 332,970 752,159 2.2589 1.309 1.304 1.309 1.292 1.333 574,665 1.3089 -1.74%
2020-10-07 0 2.300 2.290 2.300 2.290 2.330 233,000 535,620 2.2988 1.333 1.327 1.333 1.327 1.350 402,129 1.3320 -0.86%
2020-10-06 0 2.320 2.320 2.330 2.310 2.350 151,000 352,800 2.3364 1.344 1.344 1.350 1.338 1.362 260,607 1.3538 -2.11%
2020-10-05 0 2.370 2.360 2.370 2.310 2.380 93,550 221,621 2.3690 1.373 1.367 1.373 1.338 1.379 161,456 1.3726 -0.42%
2020-09-30 0 2.380 2.350 2.380 2.310 2.450 107,600 253,830 2.3590 1.379 1.362 1.379 1.338 1.420 185,704 1.3668 -0.83%
2020-09-29 0 2.400 2.350 2.400 2.350 2.400 108,500 255,875 2.3583 1.391 1.362 1.391 1.362 1.391 187,258 1.3664 0.00%
2020-09-28 0 2.400 2.400 2.410 2.350 2.420 214,962 512,630 2.3847 1.391 1.391 1.396 1.362 1.402 370,998 1.3818 -0.41%
2020-09-25 0 2.410 2.410 2.440 2.410 2.470 81,000 196,065 2.4206 1.396 1.396 1.414 1.396 1.431 139,796 1.4025 -1.23%
2020-09-24 0 2.440 2.430 2.440 2.420 2.490 413,900 1,005,756 2.4299 1.414 1.408 1.414 1.402 1.443 714,340 1.4080 -0.81%
2020-09-23 0 2.460 2.460 2.480 2.450 2.540 100,950 250,055 2.4770 1.425 1.425 1.437 1.420 1.472 174,227 1.4352 -2.38%
2020-09-22 0 2.520 2.500 2.520 2.480 2.530 71,500 178,420 2.4954 1.460 1.449 1.460 1.437 1.466 123,400 1.4459 -0.79%
2020-09-21 0 2.540 2.510 2.540 2.480 2.540 84,323 211,846 2.5123 1.472 1.454 1.472 1.437 1.472 145,531 1.4557 0.00%
2020-09-18 0 2.540 2.520 2.540 2.520 2.550 66,983 170,467 2.5449 1.472 1.460 1.472 1.460 1.478 115,604 1.4746 -0.78%
2020-09-17 0 2.560 2.520 2.560 2.530 2.560 132,500 336,695 2.5411 1.483 1.460 1.483 1.466 1.483 228,679 1.4723 -0.39%
2020-09-16 0 2.570 2.530 2.570 2.540 2.570 71,600 183,265 2.5596 1.489 1.466 1.489 1.472 1.489 123,573 1.4831 0.00%
2020-09-15 0 2.570 2.540 2.570 2.520 2.580 73,665 187,511 2.5455 1.489 1.472 1.489 1.460 1.495 127,137 1.4749 0.39%
2020-09-14 0 2.560 2.570 2.580 2.540 2.590 136,000 348,180 2.5601 1.483 1.489 1.495 1.472 1.501 234,719 1.4834 -0.39%
2020-09-11 0 2.570 2.550 2.570 2.530 2.570 32,050 81,815 2.5527 1.489 1.478 1.489 1.466 1.489 55,314 1.4791 -0.39%
2020-09-10 0 2.580 2.540 2.580 2.530 2.590 155,940 400,907 2.5709 1.495 1.472 1.495 1.466 1.501 269,133 1.4896 -0.39%
2020-09-09 0 2.590 2.550 2.600 2.500 2.590 402,000 1,023,435 2.5459 1.501 1.478 1.506 1.449 1.501 693,803 1.4751 2.37%
2020-09-08 0 2.530 2.510 2.530 2.490 2.530 126,000 315,765 2.5061 1.466 1.454 1.466 1.443 1.466 217,460 1.4521 0.00%
2020-09-07 0 2.530 2.500 2.530 2.500 2.550 316,000 799,595 2.5304 1.466 1.449 1.466 1.449 1.478 545,377 1.4661 0.80%
2020-09-04 0 2.510 2.510 2.530 2.500 2.530 422,400 1,060,713 2.5112 1.454 1.454 1.466 1.449 1.466 729,010 1.4550 -1.18%
2020-09-03 0 2.540 2.530 2.560 2.510 2.560 62,500 158,085 2.5294 1.472 1.466 1.483 1.454 1.483 107,867 1.4656 -0.78%
2020-09-02 0 2.560 2.540 2.570 2.520 2.560 78,772 199,919 2.5379 1.483 1.472 1.489 1.460 1.483 135,951 1.4705 0.00%
2020-09-01 0 2.560 2.560 2.590 2.540 2.600 88,331 228,471 2.5865 1.483 1.483 1.501 1.472 1.506 152,448 1.4987 0.79%
2020-08-31 0 2.540 2.540 2.590 2.530 2.630 367,500 945,670 2.5733 1.472 1.472 1.501 1.466 1.524 634,260 1.4910 0.00%
2020-08-28 0 2.540 2.540 2.570 2.520 2.550 190,639 484,608 2.5420 1.472 1.472 1.489 1.460 1.478 329,019 1.4729 -0.39%
2020-08-27 0 2.550 2.550 2.580 2.520 2.600 649,000 1,655,125 2.5503 1.478 1.478 1.495 1.460 1.506 1,120,094 1.4777 -1.54%
2020-08-26 0 2.590 2.590 2.600 2.580 2.600 136,000 351,790 2.5867 1.501 1.501 1.506 1.495 1.506 234,719 1.4988 0.00%
2020-08-25 0 2.590 2.590 2.600 2.540 2.650 184,000 478,585 2.6010 1.501 1.501 1.506 1.472 1.535 317,561 1.5071 -0.38%
2020-08-24 0 2.600 2.590 2.600 2.550 2.600 168,500 435,820 2.5865 1.506 1.501 1.506 1.478 1.506 290,810 1.4986 0.39%
2020-08-21 0 2.590 2.580 2.590 2.550 2.600 101,230 262,182 2.5900 1.501 1.495 1.501 1.478 1.506 174,711 1.5007 1.17%
2020-08-20 0 2.560 2.560 2.570 2.550 2.570 150,800 385,346 2.5553 1.483 1.483 1.489 1.478 1.489 260,262 1.4806 -0.78%
2020-08-19 0 2.580 2.580 2.700 2.560 2.590 206,500 529,360 2.5635 1.495 1.495 1.564 1.483 1.501 356,394 1.4853 0.00%
2020-08-18 0 2.580 2.580 2.600 2.570 2.600 160,000 413,070 2.5817 1.495 1.495 1.506 1.489 1.506 276,140 1.4959 -0.77%
2020-08-17 0 2.600 2.590 2.640 2.570 2.720 139,500 365,895 2.6229 1.506 1.501 1.530 1.489 1.576 240,760 1.5198 1.17%
2020-08-14 0 2.570 2.570 2.590 2.560 2.590 98,380 253,571 2.5775 1.489 1.489 1.501 1.483 1.501 169,792 1.4934 -0.39%
2020-08-13 0 2.580 2.580 2.600 2.530 2.610 269,000 692,425 2.5741 1.495 1.495 1.506 1.466 1.512 464,261 1.4915 -2.27%
2020-08-12 0 2.640 2.620 2.640 2.620 2.640 19,544 51,223 2.6209 1.530 1.518 1.530 1.518 1.530 33,731 1.5186 0.00%
2020-08-11 0 2.640 2.630 2.650 2.610 2.640 142,300 373,449 2.6244 1.530 1.524 1.535 1.512 1.530 245,592 1.5206 1.15%
2020-08-10 0 2.610 2.610 2.620 2.600 2.640 151,200 394,861 2.6115 1.512 1.512 1.518 1.506 1.530 260,953 1.5132 0.38%
2020-08-07 0 2.600 2.580 2.600 2.540 2.600 158,900 410,680 2.5845 1.506 1.495 1.506 1.472 1.506 274,242 1.4975 0.39%
2020-08-06 0 2.590 2.570 2.600 2.500 2.600 194,000 489,305 2.5222 1.501 1.489 1.506 1.449 1.506 334,820 1.4614 -0.38%
2020-08-05 0 2.600 2.570 2.600 2.570 2.600 3,850 9,947 2.5836 1.506 1.489 1.506 1.489 1.506 6,645 1.4970 0.00%
2020-08-04 0 2.600 2.580 2.600 2.540 2.600 279,000 719,820 2.5800 1.506 1.495 1.506 1.472 1.506 481,520 1.4949 1.17%
2020-08-03 0 2.570 2.530 2.570 2.470 2.580 198,650 503,058 2.5324 1.489 1.466 1.489 1.431 1.495 342,845 1.4673 3.21%
2020-07-31 0 2.490 2.490 2.520 2.480 2.530 328,750 819,224 2.4919 1.443 1.443 1.460 1.437 1.466 567,382 1.4439 -1.58%
2020-07-30 0 2.530 2.530 2.550 2.530 2.550 342,550 870,939 2.5425 1.466 1.466 1.478 1.466 1.478 591,199 1.4732 -0.39%
2020-07-29 0 2.540 2.520 2.550 2.500 2.580 187,500 474,870 2.5326 1.472 1.460 1.478 1.449 1.495 323,602 1.4675 -0.39%
2020-07-28 0 2.550 2.550 2.560 2.540 2.600 263,075 676,116 2.5701 1.478 1.478 1.483 1.472 1.506 454,035 1.4891 -1.54%
2020-07-27 0 2.590 2.560 2.600 2.550 2.630 380,500 988,990 2.5992 1.501 1.483 1.506 1.478 1.524 656,696 1.5060 -1.15%
2020-07-24 0 2.620 2.620 2.630 2.620 2.650 163,470 430,198 2.6317 1.518 1.518 1.524 1.518 1.535 282,129 1.5248 -2.60%
2020-07-23 0 2.690 2.690 2.700 2.630 2.690 254,700 676,080 2.6544 1.559 1.559 1.564 1.524 1.559 439,581 1.5380 0.00%
2020-07-22 0 2.690 2.680 2.690 2.640 2.690 147,000 393,500 2.6769 1.559 1.553 1.559 1.530 1.559 253,704 1.5510 1.13%
2020-07-21 0 2.660 2.640 2.680 2.630 2.660 160,450 422,628 2.6340 1.541 1.530 1.553 1.524 1.541 276,917 1.5262 0.38%
2020-07-20 0 2.650 2.630 2.660 2.610 2.690 241,159 640,348 2.6553 1.535 1.524 1.541 1.512 1.559 416,211 1.5385 -0.38%
2020-07-17 0 2.660 2.660 2.690 2.650 2.680 48,150 128,443 2.6676 1.541 1.541 1.559 1.535 1.553 83,101 1.5456 0.76%
2020-07-16 0 2.640 2.640 2.690 2.640 2.700 247,100 658,997 2.6669 1.530 1.530 1.559 1.530 1.564 426,464 1.5453 -2.22%
2020-07-15 0 2.700 2.670 2.700 2.660 2.700 61,500 165,150 2.6854 1.564 1.547 1.564 1.541 1.564 106,141 1.5559 1.12%
2020-07-14 0 2.670 2.660 2.670 2.660 2.700 89,500 239,285 2.6736 1.547 1.541 1.547 1.541 1.564 154,466 1.5491 -1.11%
2020-07-13 0 2.700 2.690 2.700 2.680 2.750 189,000 509,535 2.6960 1.564 1.559 1.564 1.553 1.593 326,191 1.5621 -0.37%
2020-07-10 0 2.710 2.700 2.710 2.680 2.740 238,650 645,297 2.7039 1.570 1.564 1.570 1.553 1.588 411,881 1.5667 0.00%
2020-07-09 0 2.710 2.700 2.720 2.700 2.750 278,714 755,399 2.7103 1.570 1.564 1.576 1.564 1.593 481,026 1.5704 -1.45%
2020-07-08 0 2.750 2.720 2.750 2.700 2.770 267,500 729,670 2.7277 1.593 1.576 1.593 1.564 1.605 461,672 1.5805 0.00%
2020-07-07 0 2.750 2.750 2.770 2.700 2.810 543,800 1,506,900 2.7711 1.593 1.593 1.605 1.564 1.628 938,532 1.6056 0.73%
2020-07-06 0 2.730 2.720 2.730 2.630 2.750 834,030 2,249,295 2.6969 1.582 1.576 1.582 1.524 1.593 1,439,433 1.5626 2.63%
2020-07-03 0 2.660 2.660 2.720 2.640 2.740 211,066 564,366 2.6739 1.541 1.541 1.576 1.530 1.588 364,274 1.5493 -0.37%
2020-07-02 0 2.670 2.670 2.680 2.600 2.680 151,500 401,555 2.6505 1.547 1.547 1.553 1.506 1.553 261,470 1.5358 -0.37%
2020-06-30 0 2.680 2.650 2.680 2.630 2.680 201,590 535,519 2.6565 1.553 1.535 1.553 1.524 1.553 347,920 1.5392 1.13%
2020-06-29 0 2.650 2.630 2.650 2.630 2.700 97,150 256,680 2.6421 1.535 1.524 1.535 1.524 1.564 167,669 1.5309 -1.49%
2020-06-26 0 2.690 2.680 2.690 2.650 2.700 83,937 224,335 2.6727 1.559 1.553 1.559 1.535 1.564 144,865 1.5486 0.75%
2020-06-24 0 2.670 2.670 2.700 2.670 2.680 2,400 6,411 2.6713 1.547 1.547 1.564 1.547 1.553 4,142 1.5478 0.00%
2020-06-23 0 2.670 2.670 2.710 2.660 2.700 39,000 104,495 2.6794 1.547 1.547 1.570 1.541 1.564 67,309 1.5525 -0.74%
2020-06-22 0 2.690 2.690 2.700 2.660 2.700 221,250 596,640 2.6967 1.559 1.559 1.564 1.541 1.564 381,850 1.5625 -0.37%
2020-06-19 0 2.700 2.680 2.700 2.680 2.700 211,568 568,296 2.6861 1.564 1.553 1.564 1.553 1.564 365,140 1.5564 0.37%
2020-06-18 0 2.690 2.670 2.690 2.650 2.700 81,400 218,348 2.6824 1.559 1.547 1.559 1.535 1.564 140,486 1.5542 0.37%
2020-06-17 0 2.680 2.670 2.680 2.650 2.700 111,500 298,690 2.6788 1.553 1.547 1.553 1.535 1.564 192,435 1.5522 0.00%
2020-06-16 0 2.680 2.670 2.680 2.650 2.720 346,050 922,399 2.6655 1.553 1.547 1.553 1.535 1.576 597,240 1.5444 1.13%
2020-06-15 0 2.650 2.650 2.660 2.650 2.710 195,000 517,070 2.6516 1.535 1.535 1.541 1.535 1.570 336,546 1.5364 -1.85%
2020-06-12 0 2.700 2.690 2.700 2.660 2.740 245,668 659,766 2.6856 1.564 1.559 1.564 1.541 1.588 423,993 1.5561 -0.37%
2020-06-11 0 2.710 2.690 2.730 2.680 2.750 228,285 620,272 2.7171 1.570 1.559 1.582 1.553 1.593 393,992 1.5743 -1.81%
2020-06-10 0 2.760 2.760 2.770 2.750 2.780 82,350 227,048 2.7571 1.599 1.599 1.605 1.593 1.611 142,126 1.5975 0.00%
2020-06-09 0 2.760 2.760 2.770 2.740 2.780 247,800 684,860 2.7638 1.599 1.599 1.605 1.588 1.611 427,672 1.6014 0.00%
2020-06-08 0 2.760 2.750 2.770 2.720 2.800 245,120 676,699 2.7607 1.599 1.593 1.605 1.576 1.622 423,047 1.5996 0.36%
2020-06-05 0 2.750 2.750 2.760 2.720 2.760 227,500 623,685 2.7415 1.593 1.593 1.599 1.576 1.599 392,637 1.5885 0.73%
2020-06-04 0 2.730 2.720 2.740 2.690 2.730 68,100 185,031 2.7170 1.582 1.576 1.588 1.559 1.582 117,532 1.5743 0.37%
2020-06-03 0 2.720 2.710 2.740 2.710 2.740 365,050 994,687 2.7248 1.576 1.570 1.588 1.570 1.588 630,031 1.5788 0.74%
2020-06-02 0 2.700 2.700 2.720 2.690 2.740 265,960 719,190 2.7041 1.564 1.564 1.576 1.559 1.588 459,014 1.5668 -0.74%
2020-06-01 0 2.720 2.720 2.750 2.670 2.760 136,125 369,123 2.7116 1.576 1.576 1.593 1.547 1.599 234,935 1.5712 0.74%
2020-05-29 0 2.700 2.690 2.720 2.680 2.730 203,650 548,276 2.6922 1.564 1.559 1.576 1.553 1.582 351,475 1.5599 0.00%
2020-05-28 0 2.700 2.700 2.720 2.680 2.740 209,025 565,156 2.7038 1.564 1.564 1.576 1.553 1.588 360,751 1.5666 -1.46%
2020-05-27 0 2.740 2.740 2.760 2.710 2.780 234,550 642,694 2.7401 1.588 1.588 1.599 1.570 1.611 404,804 1.5877 -2.14%
2020-05-26 0 2.800 2.780 2.800 2.800 2.900 292,800 833,817 2.8477 1.622 1.611 1.622 1.622 1.680 505,337 1.6500 -0.24%
2020-05-25 0 2.920 2.930 2.950 2.860 2.970 251,900 735,287 2.9190 1.626 1.632 1.643 1.593 1.654 452,284 1.6257 -1.68%
2020-05-22 0 2.970 2.960 2.970 2.880 3.090 611,995 1,798,075 2.9381 1.654 1.649 1.654 1.604 1.721 1,098,830 1.6364 -3.57%
2020-05-21 0 3.080 3.040 3.080 3.050 3.090 58,000 177,655 3.0630 1.715 1.693 1.715 1.699 1.721 104,138 1.7060 1.99%
2020-05-20 0 3.020 3.020 3.050 3.020 3.070 59,575 180,689 3.0330 1.682 1.682 1.699 1.682 1.710 106,966 1.6892 -0.33%
2020-05-19 0 3.030 3.020 3.030 3.000 3.070 283,150 855,887 3.0227 1.688 1.682 1.688 1.671 1.710 508,393 1.6835 0.66%
2020-05-18 0 3.010 3.010 3.020 3.000 3.080 98,575 297,092 3.0139 1.676 1.676 1.682 1.671 1.715 176,990 1.6786 0.33%
2020-05-15 0 3.000 3.000 3.010 2.950 3.090 325,040 970,958 2.9872 1.671 1.671 1.676 1.643 1.721 583,606 1.6637 1.35%
2020-05-14 0 2.960 2.950 2.960 2.920 2.980 394,600 1,160,728 2.9415 1.649 1.643 1.649 1.626 1.660 708,500 1.6383 -0.67%
2020-05-13 0 2.980 2.970 2.980 2.950 2.980 252,000 746,965 2.9641 1.660 1.654 1.660 1.643 1.660 452,463 1.6509 0.00%
2020-05-12 0 2.980 2.960 2.980 2.920 2.980 427,620 1,264,839 2.9579 1.660 1.649 1.660 1.626 1.660 767,787 1.6474 1.02%
2020-05-11 0 2.950 2.950 2.960 2.900 2.960 588,025 1,733,417 2.9479 1.643 1.643 1.649 1.615 1.649 1,055,792 1.6418 2.79%
2020-05-08 0 2.870 2.870 2.880 2.860 2.880 176,950 507,802 2.8697 1.598 1.598 1.604 1.593 1.604 317,712 1.5983 0.00%
2020-05-07 0 2.870 2.860 2.870 2.850 2.880 155,500 446,030 2.8684 1.598 1.593 1.598 1.587 1.604 279,199 1.5975 0.70%
2020-05-06 0 2.850 2.850 2.860 2.840 2.860 116,500 332,655 2.8554 1.587 1.587 1.593 1.582 1.593 209,174 1.5903 0.35%
2020-05-05 0 2.840 2.830 2.840 2.830 2.870 113,800 323,440 2.8422 1.582 1.576 1.582 1.576 1.598 204,327 1.5830 1.07%
2020-05-04 0 2.810 2.810 2.830 2.800 2.860 207,313 582,469 2.8096 1.565 1.565 1.576 1.559 1.593 372,228 1.5648 -2.43%
2020-04-29 0 2.880 2.870 2.880 2.830 2.900 572,266 1,632,732 2.8531 1.604 1.598 1.604 1.576 1.615 1,027,497 1.5890 2.13%
2020-04-28 0 2.820 2.810 2.820 2.810 2.870 444,500 1,256,420 2.8266 1.571 1.565 1.571 1.565 1.598 798,095 1.5743 -0.70%
2020-04-27 0 2.840 2.820 2.840 2.830 2.890 685,060 1,951,267 2.8483 1.582 1.571 1.582 1.576 1.610 1,230,018 1.5864 0.00%
2020-04-24 0 2.840 2.840 2.860 2.800 2.930 80,000 228,750 2.8594 1.582 1.582 1.593 1.559 1.632 143,639 1.5925 0.00%
2020-04-23 0 2.840 2.830 2.850 2.830 2.870 62,088 176,769 2.8471 1.582 1.576 1.587 1.576 1.598 111,478 1.5857 0.71%
2020-04-22 0 2.820 2.800 2.820 2.790 2.820 62,175 174,359 2.8043 1.571 1.559 1.571 1.554 1.571 111,635 1.5619 0.71%
2020-04-21 0 2.800 2.790 2.800 2.790 2.810 137,500 385,300 2.8022 1.559 1.554 1.559 1.554 1.565 246,880 1.5607 -1.41%
2020-04-20 0 2.840 2.840 2.860 2.810 2.880 178,650 510,204 2.8559 1.582 1.582 1.593 1.565 1.604 320,764 1.5906 -0.70%
2020-04-17 0 2.860 2.810 2.860 2.810 2.880 147,800 420,021 2.8418 1.593 1.565 1.593 1.565 1.604 265,373 1.5828 1.42%
2020-04-16 0 2.820 2.820 2.880 2.780 2.870 80,000 226,645 2.8331 1.571 1.571 1.604 1.548 1.598 143,639 1.5779 -1.40%
2020-04-15 0 2.860 2.860 2.870 2.860 2.890 97,050 278,830 2.8731 1.593 1.593 1.598 1.593 1.610 174,252 1.6002 -0.35%
2020-04-14 0 2.870 2.860 2.870 2.800 2.890 187,850 537,390 2.8607 1.598 1.593 1.598 1.559 1.610 337,283 1.5933 2.50%
2020-04-09 0 2.800 2.790 2.800 2.770 2.840 305,100 859,635 2.8176 1.559 1.554 1.559 1.543 1.582 547,804 1.5692 1.45%
2020-04-08 0 2.760 2.760 2.790 2.670 2.850 142,000 396,390 2.7915 1.537 1.537 1.554 1.487 1.587 254,959 1.5547 -1.08%
2020-04-07 0 2.790 2.780 2.790 2.700 2.810 123,675 343,856 2.7803 1.554 1.548 1.554 1.504 1.565 222,057 1.5485 2.20%
2020-04-06 0 2.730 2.710 2.730 2.650 2.790 265,458 727,816 2.7417 1.520 1.509 1.520 1.476 1.554 476,627 1.5270 0.74%
2020-04-03 0 2.710 2.710 2.720 2.710 2.740 176,000 478,400 2.7182 1.509 1.509 1.515 1.509 1.526 316,006 1.5139 0.74%
2020-04-02 0 2.690 2.670 2.700 2.630 2.770 103,450 280,402 2.7105 1.498 1.487 1.504 1.465 1.543 185,743 1.5096 0.00%
2020-04-01 0 2.690 2.660 2.690 2.680 2.780 184,100 499,316 2.7122 1.498 1.481 1.498 1.493 1.548 330,550 1.5106 -0.74%
2020-03-31 0 2.710 2.710 2.740 2.710 2.740 105,000 285,420 2.7183 1.509 1.509 1.526 1.509 1.526 188,526 1.5140 0.74%
2020-03-30 0 2.690 2.690 2.700 2.680 2.780 102,000 276,425 2.7100 1.498 1.498 1.504 1.493 1.548 183,140 1.5094 -3.24%
2020-03-27 0 2.780 2.770 2.780 2.700 2.810 186,000 514,105 2.7640 1.548 1.543 1.548 1.504 1.565 333,961 1.5394 0.00%
2020-03-26 0 2.780 2.750 2.780 2.740 2.790 66,000 181,965 2.7570 1.548 1.532 1.548 1.526 1.554 118,502 1.5355 0.00%
2020-03-25 0 2.780 2.770 2.780 2.720 2.780 231,000 636,940 2.7573 1.548 1.543 1.548 1.515 1.548 414,758 1.5357 3.35%
2020-03-24 0 2.690 2.650 2.690 2.590 2.690 248,000 657,295 2.6504 1.498 1.476 1.498 1.443 1.498 445,281 1.4761 3.07%
2020-03-23 0 2.610 2.580 2.630 2.470 2.610 303,000 775,862 2.5606 1.454 1.437 1.465 1.376 1.454 544,033 1.4261 -1.88%
2020-03-20 0 2.660 2.650 2.680 2.590 2.680 475,875 1,266,078 2.6605 1.481 1.476 1.493 1.443 1.493 854,428 1.4818 2.70%
2020-03-19 0 2.590 2.570 2.650 2.510 2.810 555,000 1,479,420 2.6656 1.443 1.431 1.476 1.398 1.565 996,496 1.4846 -8.16%
2020-03-18 0 2.820 2.820 2.860 2.810 2.900 212,137 604,594 2.8500 1.571 1.571 1.593 1.565 1.615 380,890 1.5873 -2.76%
2020-03-17 0 2.900 2.860 2.900 2.840 2.900 455,250 1,304,333 2.8651 1.615 1.593 1.615 1.582 1.615 817,396 1.5957 0.00%
2020-03-16 0 2.900 2.900 2.920 2.900 2.970 579,400 1,703,639 2.9404 1.615 1.615 1.626 1.615 1.654 1,040,306 1.6376 -0.68%
2020-03-13 0 2.920 2.900 2.920 2.810 2.960 589,500 1,698,805 2.8818 1.626 1.615 1.626 1.565 1.649 1,058,441 1.6050 -1.35%
2020-03-12 0 2.960 2.960 2.990 2.960 3.050 481,108 1,447,522 3.0087 1.649 1.649 1.665 1.649 1.699 863,824 1.6757 -3.27%
2020-03-11 0 3.060 3.060 3.080 3.030 3.100 156,000 477,830 3.0630 1.704 1.704 1.715 1.688 1.727 280,096 1.7059 -0.65%
2020-03-10 0 3.080 3.060 3.090 3.010 3.100 424,150 1,290,447 3.0424 1.715 1.704 1.721 1.676 1.727 761,557 1.6945 2.33%
2020-03-09 0 3.010 3.010 3.030 2.980 3.100 801,000 2,420,125 3.0214 1.676 1.676 1.688 1.660 1.727 1,438,187 1.6828 -3.83%
2020-03-06 0 3.130 3.110 3.130 3.030 3.210 690,292 2,142,811 3.1042 1.743 1.732 1.743 1.688 1.788 1,239,412 1.7289 -2.19%
2020-03-05 0 3.200 3.200 3.230 3.150 3.240 326,500 1,038,485 3.1807 1.782 1.782 1.799 1.754 1.805 586,227 1.7715 -1.54%
2020-03-04 0 3.250 3.240 3.250 3.110 3.250 495,500 1,591,275 3.2115 1.810 1.805 1.810 1.732 1.810 889,665 1.7886 2.52%
2020-03-03 0 3.170 3.170 3.180 3.100 3.190 474,310 1,494,929 3.1518 1.766 1.766 1.771 1.727 1.777 851,618 1.7554 2.26%
2020-03-02 0 3.100 3.090 3.100 3.000 3.100 254,300 782,657 3.0777 1.727 1.721 1.727 1.671 1.727 456,593 1.7141 0.65%
2020-02-28 0 3.080 3.060 3.090 2.980 3.090 233,000 707,835 3.0379 1.715 1.704 1.721 1.660 1.721 418,349 1.6920 -2.22%
2020-02-27 0 3.150 3.100 3.150 3.070 3.150 476,500 1,477,195 3.1001 1.754 1.727 1.754 1.710 1.754 855,550 1.7266 2.94%
2020-02-26 0 3.060 3.040 3.080 3.010 3.110 1,028,698 3,126,510 3.0393 1.704 1.693 1.715 1.676 1.732 1,847,016 1.6927 -2.55%
2020-02-25 0 3.140 3.140 3.170 3.130 3.240 648,800 2,056,210 3.1693 1.749 1.749 1.766 1.743 1.805 1,164,913 1.7651 -3.09%
2020-02-24 0 3.240 3.230 3.240 3.180 3.260 682,000 2,194,560 3.2178 1.805 1.799 1.805 1.771 1.816 1,224,523 1.7922 -0.92%
2020-02-21 0 3.270 3.260 3.270 3.260 3.320 455,000 1,494,510 3.2846 1.821 1.816 1.821 1.816 1.849 816,947 1.8294 -0.91%
2020-02-20 0 3.300 3.280 3.300 3.280 3.300 434,000 1,429,050 3.2927 1.838 1.827 1.838 1.827 1.838 779,242 1.8339 0.00%
2020-02-19 0 3.300 3.300 3.310 3.290 3.320 302,912 1,000,020 3.3014 1.838 1.838 1.844 1.832 1.849 543,875 1.8387 -0.90%
2020-02-18 0 3.330 3.300 3.330 3.300 3.400 508,500 1,687,170 3.3179 1.855 1.838 1.855 1.838 1.894 913,006 1.8479 -1.48%
2020-02-17 0 3.380 3.370 3.380 3.320 3.410 460,300 1,555,205 3.3787 1.882 1.877 1.882 1.849 1.899 826,464 1.8818 -1.74%
2020-02-14 0 3.440 3.420 3.440 3.430 3.500 138,500 477,335 3.4465 1.916 1.905 1.916 1.910 1.949 248,675 1.9195 0.58%
2020-02-13 0 3.420 3.420 3.450 3.390 3.480 103,975 358,383 3.4468 1.905 1.905 1.921 1.888 1.938 186,686 1.9197 -0.87%
2020-02-12 0 3.450 3.430 3.460 3.360 3.480 187,300 642,265 3.4291 1.921 1.910 1.927 1.871 1.938 336,295 1.9098 2.68%
2020-02-11 0 3.360 3.360 3.400 3.320 3.390 125,000 418,995 3.3520 1.871 1.871 1.894 1.849 1.888 224,436 1.8669 0.60%
2020-02-10 0 3.340 3.330 3.370 3.310 3.410 232,500 774,950 3.3331 1.860 1.855 1.877 1.844 1.899 417,451 1.8564 -0.89%
2020-02-07 0 3.370 3.370 3.420 3.360 3.410 108,144 364,436 3.3699 1.877 1.877 1.905 1.871 1.899 194,171 1.8769 -0.30%
2020-02-06 0 3.380 3.370 3.410 3.380 3.450 105,500 359,520 3.4078 1.882 1.877 1.899 1.882 1.921 189,424 1.8980 0.00%
2020-02-05 0 3.380 3.380 3.400 3.330 3.410 288,950 973,808 3.3702 1.882 1.882 1.894 1.855 1.899 518,807 1.8770 0.30%
2020-02-04 0 3.370 3.350 3.370 3.300 3.380 140,500 466,710 3.3218 1.877 1.866 1.877 1.838 1.882 252,266 1.8501 3.06%
2020-02-03 0 3.270 3.250 3.280 3.240 3.360 732,000 2,398,515 3.2767 1.821 1.810 1.827 1.805 1.871 1,314,298 1.8249 -2.39%
2020-01-31 0 3.350 3.350 3.370 3.330 3.400 556,000 1,876,885 3.3757 1.866 1.866 1.877 1.855 1.894 998,292 1.8801 -1.47%
2020-01-30 0 3.400 3.400 3.430 3.350 3.600 883,250 3,064,650 3.4697 1.894 1.894 1.910 1.866 2.005 1,585,866 1.9325 -4.49%
2020-01-29 0 3.560 3.560 3.590 3.540 3.670 828,650 2,972,921 3.5877 1.983 1.983 1.999 1.972 2.044 1,487,832 1.9982 -3.26%
2020-01-24 0 3.680 3.680 3.700 3.670 3.720 53,000 195,550 3.6896 2.050 2.050 2.061 2.044 2.072 95,161 2.0549 -0.27%
2020-01-23 0 3.690 3.690 3.700 3.670 3.730 463,210 1,707,859 3.6870 2.055 2.055 2.061 2.044 2.077 831,688 2.0535 -0.81%
2020-01-22 0 3.720 3.720 3.730 3.690 3.730 127,000 471,420 3.7120 2.072 2.072 2.077 2.055 2.077 228,027 2.0674 -0.27%
2020-01-21 0 3.730 3.710 3.730 3.720 3.750 261,200 975,498 3.7347 2.077 2.066 2.077 2.072 2.089 468,982 2.0800 -0.80%
2020-01-20 0 3.760 3.740 3.760 3.740 3.760 155,500 583,560 3.7528 2.094 2.083 2.094 2.083 2.094 279,199 2.0901 0.00%
2020-01-17 0 3.760 3.750 3.760 3.740 3.770 212,200 795,520 3.7489 2.094 2.089 2.094 2.083 2.100 381,003 2.0880 0.53%
2020-01-16 0 3.740 3.740 3.770 3.740 3.780 220,829 828,980 3.7539 2.083 2.083 2.100 2.083 2.105 396,496 2.0908 -0.80%
2020-01-15 0 3.770 3.750 3.770 3.760 3.780 158,500 597,370 3.7689 2.100 2.089 2.100 2.094 2.105 284,585 2.0991 0.53%
2020-01-14 0 3.750 3.750 3.770 3.750 3.770 175,500 659,975 3.7605 2.089 2.089 2.100 2.089 2.100 315,108 2.0944 -0.53%
2020-01-13 0 3.770 3.740 3.770 3.720 3.780 150,050 564,145 3.7597 2.100 2.083 2.100 2.072 2.105 269,413 2.0940 1.07%
2020-01-10 0 3.730 3.730 3.750 3.700 3.750 769,500 2,862,370 3.7198 2.077 2.077 2.089 2.061 2.089 1,381,629 2.0717 -0.27%
2020-01-09 0 3.740 3.740 3.750 3.700 3.750 144,906 541,975 3.7402 2.083 2.083 2.089 2.061 2.089 260,177 2.0831 0.27%
2020-01-08 0 3.730 3.730 3.750 3.700 3.750 67,500 251,260 3.7224 2.077 2.077 2.089 2.061 2.089 121,196 2.0732 0.00%
2020-01-07 0 3.730 3.720 3.740 3.680 3.750 559,400 2,076,402 3.7118 2.077 2.072 2.083 2.050 2.089 1,004,397 2.0673 -0.53%
2020-01-06 0 3.750 3.750 3.760 3.750 3.780 133,550 502,226 3.7606 2.089 2.089 2.094 2.089 2.105 239,788 2.0945 -0.79%
2020-01-03 0 3.780 3.780 3.790 3.760 3.800 133,300 504,592 3.7854 2.105 2.105 2.111 2.094 2.116 239,339 2.1083 0.00%
2020-01-02 0 3.780 3.770 3.780 3.770 3.810 503,500 1,907,155 3.7878 2.105 2.100 2.105 2.100 2.122 904,029 2.1096 1.34%
2019-12-31 0 3.730 3.720 3.760 3.720 3.750 173,500 646,675 3.7272 2.077 2.072 2.094 2.072 2.089 311,517 2.0759 -0.27%
2019-12-30 0 3.740 3.740 3.760 3.740 3.780 196,810 740,221 3.7611 2.083 2.083 2.094 2.083 2.105 353,370 2.0947 0.27%
2019-12-27 0 3.730 3.730 3.740 3.730 3.770 585,100 2,191,148 3.7449 2.077 2.077 2.083 2.077 2.100 1,050,541 2.0857 -0.80%
2019-12-24 0 3.760 3.750 3.760 3.750 3.780 246,000 925,985 3.7642 2.094 2.089 2.094 2.089 2.105 441,690 2.0965 -0.53%
2019-12-23 0 3.780 3.780 3.790 3.770 3.820 202,600 767,648 3.7890 2.105 2.105 2.111 2.100 2.128 363,766 2.1103 -0.53%
2019-12-20 0 3.800 3.800 3.830 3.800 3.840 208,050 796,359 3.8277 2.116 2.116 2.133 2.116 2.139 373,551 2.1319 -1.04%
2019-12-19 0 3.840 3.830 3.840 3.800 3.840 146,300 559,599 3.8250 2.139 2.133 2.139 2.116 2.139 262,680 2.1303 1.05%
2019-12-18 0 3.800 3.800 3.830 3.800 3.840 208,500 796,735 3.8213 2.116 2.116 2.133 2.116 2.139 374,359 2.1283 -0.78%
2019-12-17 0 3.830 3.830 3.850 3.800 3.830 248,090 946,159 3.8138 2.133 2.133 2.144 2.116 2.133 445,443 2.1241 0.00%
2019-12-16 0 3.830 3.820 3.840 3.770 3.840 298,400 1,134,660 3.8025 2.133 2.128 2.139 2.100 2.139 535,774 2.1178 1.32%
2019-12-13 0 3.780 3.780 3.800 3.730 3.790 297,200 1,119,540 3.7670 2.105 2.105 2.116 2.077 2.111 533,619 2.0980 1.61%
2019-12-12 0 3.720 3.720 3.730 3.720 3.730 97,100 361,504 3.7230 2.072 2.072 2.077 2.072 2.077 174,342 2.0735 0.00%
2019-12-11 0 3.720 3.710 3.720 3.710 3.790 204,450 765,161 3.7425 2.072 2.066 2.072 2.066 2.111 367,088 2.0844 0.54%
2019-12-10 0 3.700 3.700 3.720 3.690 3.720 184,506 683,117 3.7024 2.061 2.061 2.072 2.055 2.072 331,278 2.0621 0.00%
2019-12-09 0 3.700 3.700 3.710 3.690 3.730 254,000 942,595 3.7110 2.061 2.061 2.066 2.055 2.077 456,054 2.0668 -0.54%
2019-12-06 0 3.720 3.720 3.730 3.700 3.750 307,500 1,143,740 3.7195 2.072 2.072 2.077 2.061 2.089 552,113 2.0716 0.00%
2019-12-05 0 3.720 3.710 3.720 3.700 3.760 405,600 1,507,260 3.7161 2.072 2.066 2.072 2.061 2.094 728,250 2.0697 -0.27%
2019-12-04 0 3.730 3.730 3.740 3.730 3.760 108,000 404,915 3.7492 2.077 2.077 2.083 2.077 2.094 193,913 2.0881 -0.80%
2019-12-03 0 3.760 3.760 3.780 3.760 3.780 11,650 43,846 3.7636 2.094 2.094 2.105 2.094 2.105 20,917 2.0961 0.27%
2019-12-02 0 3.750 3.750 3.770 3.750 3.780 325,895 1,225,019 3.7589 2.089 2.089 2.100 2.089 2.105 585,141 2.0935 -0.79%
2019-11-29 0 3.780 3.770 3.800 3.750 3.800 136,500 514,175 3.7668 2.105 2.100 2.116 2.089 2.116 245,084 2.0980 0.53%
2019-11-28 0 3.760 3.760 3.780 3.750 3.800 543,850 2,046,489 3.7630 2.094 2.094 2.105 2.089 2.116 976,477 2.0958 -1.05%
2019-11-27 0 3.800 3.780 3.800 3.750 3.820 883,575 3,335,016 3.7745 2.116 2.105 2.116 2.089 2.128 1,586,449 2.1022 0.00%
2019-11-26 0 3.800 3.800 3.820 3.780 3.830 76,800 292,221 3.8050 2.116 2.116 2.128 2.105 2.133 137,894 2.1192 0.26%
2019-11-25 0 3.790 3.790 3.810 3.770 3.840 144,787 550,766 3.8040 2.111 2.111 2.122 2.100 2.139 259,963 2.1186 0.53%
2019-11-22 0 3.770 3.770 3.800 3.750 3.840 122,500 464,265 3.7899 2.100 2.100 2.116 2.089 2.139 219,947 2.1108 -0.26%
2019-11-21 0 3.780 3.780 3.810 3.740 3.790 227,600 857,112 3.7659 2.105 2.105 2.122 2.083 2.111 408,653 2.0974 -0.79%
2019-11-20 0 3.810 3.800 3.820 3.740 3.830 262,740 994,293 3.7843 2.122 2.116 2.128 2.083 2.133 471,747 2.1077 0.00%
2019-11-19 0 3.810 3.810 3.850 3.780 3.890 134,120 511,607 3.8145 2.122 2.122 2.144 2.105 2.167 240,811 2.1245 -0.78%
2019-11-18 0 3.840 3.790 3.850 3.780 3.900 284,569 1,089,018 3.8269 2.139 2.111 2.144 2.105 2.172 510,941 2.1314 -0.26%
2019-11-15 0 3.850 3.820 3.850 3.820 3.870 170,225 655,949 3.8534 2.144 2.128 2.144 2.128 2.155 305,637 2.1462 -0.26%
2019-11-14 0 3.860 3.860 3.870 3.860 3.870 271,800 1,049,266 3.8604 2.150 2.150 2.155 2.150 2.155 488,014 2.1501 -0.26%
2019-11-13 0 3.870 3.860 3.870 3.830 3.900 238,500 922,045 3.8660 2.155 2.150 2.155 2.133 2.172 428,224 2.1532 -0.26%
2019-11-12 0 3.880 3.880 3.900 3.860 3.900 65,307 253,325 3.8790 2.161 2.161 2.172 2.150 2.172 117,258 2.1604 0.52%
2019-11-11 0 3.860 3.860 3.910 3.860 3.920 995,081 3,876,761 3.8959 2.150 2.150 2.178 2.150 2.183 1,786,657 2.1698 -1.78%
2019-11-08 0 3.930 3.900 3.930 3.900 3.940 263,700 1,030,807 3.9090 2.189 2.172 2.189 2.172 2.194 473,470 2.1771 0.51%
2019-11-07 0 3.910 3.910 3.940 3.900 3.940 114,540 448,941 3.9195 2.178 2.178 2.194 2.172 2.194 205,655 2.1830 0.26%
2019-11-06 0 3.900 3.900 3.920 3.890 3.950 422,210 1,649,964 3.9079 2.172 2.172 2.183 2.167 2.200 758,073 2.1765 0.00%
2019-11-05 0 3.900 3.900 3.920 3.900 3.990 661,976 2,602,105 3.9308 2.172 2.172 2.183 2.172 2.222 1,188,571 2.1893 -0.51%
2019-11-04 0 3.920 3.920 3.930 3.900 3.980 510,200 1,998,801 3.9177 2.183 2.183 2.189 2.172 2.217 916,058 2.1820 -1.26%
2019-11-01 0 3.970 3.910 3.970 3.840 4.050 884,000 3,496,150 3.9549 2.211 2.178 2.211 2.139 2.256 1,587,212 2.2027 1.79%
2019-10-31 0 3.900 3.900 3.920 3.840 3.980 616,500 2,409,070 3.9077 2.172 2.172 2.183 2.139 2.217 1,106,919 2.1764 1.30%
2019-10-30 0 3.850 3.850 3.880 3.810 3.900 606,200 2,341,545 3.8627 2.144 2.144 2.161 2.122 2.172 1,088,425 2.1513 1.05%
2019-10-29 0 3.810 3.810 3.820 3.790 3.820 435,500 1,657,180 3.8052 2.122 2.122 2.128 2.111 2.128 781,935 2.1193 1.06%
2019-10-28 0 3.770 3.770 3.800 3.760 3.800 179,000 679,180 3.7943 2.100 2.100 2.116 2.094 2.116 321,393 2.1132 0.27%
2019-10-25 0 3.760 3.760 3.780 3.750 3.780 206,380 778,738 3.7733 2.094 2.094 2.105 2.089 2.105 370,553 2.1016 0.00%
2019-10-24 0 3.760 3.760 3.790 3.750 3.800 133,700 505,620 3.7818 2.094 2.094 2.111 2.089 2.116 240,057 2.1063 0.00%
2019-10-23 0 3.760 3.760 3.780 3.760 3.800 108,500 409,490 3.7741 2.094 2.094 2.105 2.094 2.116 194,811 2.1020 -0.27%
2019-10-22 0 3.770 3.770 3.780 3.770 3.810 175,041 661,825 3.7810 2.100 2.100 2.105 2.100 2.122 314,284 2.1058 -0.26%
2019-10-21 0 3.780 3.780 3.800 3.770 3.800 141,000 535,395 3.7971 2.105 2.105 2.116 2.100 2.116 253,164 2.1148 0.00%
2019-10-18 0 3.780 3.780 3.790 3.780 3.810 79,000 299,850 3.7956 2.105 2.105 2.111 2.105 2.122 141,844 2.1139 0.00%
2019-10-17 0 3.780 3.780 3.790 3.780 3.800 78,975 298,668 3.7818 2.105 2.105 2.111 2.105 2.116 141,799 2.1063 0.00%
2019-10-16 0 3.780 3.780 3.790 3.760 3.840 1,126,200 4,309,431 3.8265 2.105 2.105 2.111 2.094 2.139 2,022,080 2.1312 0.53%
2019-10-15 0 3.760 3.760 3.780 3.750 3.780 122,560 460,926 3.7608 2.094 2.094 2.105 2.089 2.105 220,055 2.0946 -0.79%
2019-10-14 0 3.790 3.790 3.800 3.750 3.830 110,200 418,408 3.7968 2.111 2.111 2.116 2.089 2.133 197,863 2.1146 0.53%
2019-10-11 0 3.770 3.770 3.800 3.770 3.820 173,500 658,725 3.7967 2.100 2.100 2.116 2.100 2.128 311,517 2.1146 0.53%
2019-10-10 0 3.750 3.750 3.770 3.720 3.770 64,800 242,932 3.7490 2.089 2.089 2.100 2.072 2.100 116,348 2.0880 0.81%
2019-10-09 0 3.720 3.720 3.730 3.700 3.770 337,700 1,260,290 3.7320 2.072 2.072 2.077 2.061 2.100 606,337 2.0785 -0.53%
2019-10-08 0 3.740 3.740 3.760 3.730 3.800 308,500 1,160,875 3.7630 2.083 2.083 2.094 2.077 2.116 553,908 2.0958 -1.58%
2019-10-04 0 3.800 3.790 3.830 3.800 3.880 161,000 614,845 3.8189 2.116 2.111 2.133 2.116 2.161 289,074 2.1269 -1.81%
2019-10-03 0 3.870 3.850 3.870 3.850 3.870 183,500 707,390 3.8550 2.155 2.144 2.155 2.144 2.155 329,472 2.1470 0.00%
2019-10-02 0 3.870 3.870 3.900 3.840 3.900 125,150 483,938 3.8669 2.155 2.155 2.172 2.139 2.172 224,705 2.1537 0.52%
2019-09-30 0 3.850 3.850 3.880 3.810 3.880 300,860 1,159,351 3.8535 2.144 2.144 2.161 2.122 2.161 540,191 2.1462 0.52%
2019-09-27 0 3.830 3.800 3.830 3.740 3.830 223,600 844,966 3.7789 2.133 2.116 2.133 2.083 2.133 401,471 2.1047 0.52%
2019-09-26 0 3.810 3.790 3.810 3.740 3.860 290,000 1,101,020 3.7966 2.122 2.111 2.122 2.083 2.150 520,692 2.1145 0.79%
2019-09-25 0 3.890 3.880 3.900 3.870 3.910 347,000 1,349,765 3.8898 2.105 2.100 2.111 2.095 2.116 641,117 2.1053 -0.51%
2019-09-24 0 3.910 3.910 3.930 3.870 3.940 497,000 1,939,570 3.9026 2.116 2.116 2.127 2.095 2.132 918,257 2.1122 -0.51%
2019-09-23 0 3.930 3.920 3.930 3.870 3.970 319,600 1,253,530 3.9222 2.127 2.122 2.127 2.095 2.149 590,493 2.1229 -0.51%
2019-09-20 0 3.950 3.950 3.960 3.920 3.960 211,500 835,280 3.9493 2.138 2.138 2.143 2.122 2.143 390,767 2.1375 0.00%
2019-09-19 0 3.950 3.940 3.980 3.940 3.960 63,500 250,320 3.9420 2.138 2.132 2.154 2.132 2.143 117,323 2.1336 -0.25%
2019-09-18 0 3.960 3.950 3.970 3.950 3.970 40,800 161,415 3.9563 2.143 2.138 2.149 2.138 2.149 75,382 2.1413 0.25%
2019-09-17 0 3.950 3.950 3.960 3.940 3.960 172,500 681,665 3.9517 2.138 2.138 2.143 2.132 2.143 318,711 2.1388 -0.25%
2019-09-16 0 3.960 3.950 3.960 3.860 4.010 779,100 3,073,114 3.9444 2.143 2.138 2.143 2.089 2.170 1,439,464 2.1349 -0.75%
2019-09-13 0 3.990 3.970 3.990 3.950 3.990 86,500 343,740 3.9739 2.160 2.149 2.160 2.138 2.160 159,817 2.1508 1.01%
2019-09-12 0 3.950 3.950 3.960 3.920 3.990 309,500 1,223,810 3.9542 2.138 2.138 2.143 2.122 2.160 571,832 2.1402 -0.25%
2019-09-11 0 3.960 3.960 3.970 3.960 4.000 148,714 590,548 3.9710 2.143 2.143 2.149 2.143 2.165 274,764 2.1493 0.25%
2019-09-10 0 3.950 3.950 3.970 3.920 4.000 354,278 1,405,021 3.9659 2.138 2.138 2.149 2.122 2.165 654,564 2.1465 0.25%
2019-09-09 0 3.940 3.930 3.940 3.920 3.980 281,050 1,107,943 3.9422 2.132 2.127 2.132 2.122 2.154 519,268 2.1337 -0.76%
2019-09-06 0 3.970 3.960 3.970 3.930 3.980 112,050 443,906 3.9617 2.149 2.143 2.149 2.127 2.154 207,023 2.1442 1.02%
2019-09-05 0 3.930 3.930 3.940 3.910 3.960 163,475 644,499 3.9425 2.127 2.127 2.132 2.116 2.143 302,036 2.1338 -0.51%
2019-09-04 0 3.950 3.940 3.950 3.880 3.950 283,090 1,108,571 3.9160 2.138 2.132 2.138 2.100 2.138 523,037 2.1195 1.28%
2019-09-03 0 3.900 3.900 3.910 3.850 3.940 220,050 855,997 3.8900 2.111 2.111 2.116 2.084 2.132 406,564 2.1054 0.78%
2019-09-02 0 3.870 3.870 3.900 3.860 3.910 155,500 602,920 3.8773 2.095 2.095 2.111 2.089 2.116 287,302 2.0986 -0.77%
2019-08-30 0 3.900 3.900 3.910 3.900 3.950 288,375 1,130,136 3.9190 2.111 2.111 2.116 2.111 2.138 532,801 2.1211 -0.51%
2019-08-29 0 3.920 3.920 3.940 3.920 3.970 236,500 930,425 3.9341 2.122 2.122 2.132 2.122 2.149 436,957 2.1293 -0.51%
2019-08-28 0 3.940 3.940 3.950 3.930 3.970 94,800 374,403 3.9494 2.132 2.132 2.138 2.127 2.149 175,152 2.1376 -0.25%
2019-08-27 0 3.950 3.950 3.960 3.930 3.980 170,000 672,560 3.9562 2.138 2.138 2.143 2.127 2.154 314,092 2.1413 -0.75%
2019-08-26 0 3.980 3.980 4.000 3.920 4.020 624,060 2,487,712 3.9863 2.154 2.154 2.165 2.122 2.176 1,153,013 2.1576 -1.73%
2019-08-23 0 4.050 4.050 4.060 3.960 4.060 394,400 1,589,140 4.0293 2.192 2.192 2.197 2.143 2.197 728,693 2.1808 0.00%
2019-08-22 0 4.050 4.050 4.060 3.980 4.060 356,500 1,438,870 4.0361 2.192 2.192 2.197 2.154 2.197 658,669 2.1845 0.75%
2019-08-21 0 4.020 4.000 4.020 3.900 4.030 550,175 2,178,792 3.9602 2.176 2.165 2.176 2.111 2.181 1,016,503 2.1434 0.50%
2019-08-20 0 4.000 4.000 4.030 3.970 4.050 374,650 1,504,649 4.0161 2.165 2.165 2.181 2.149 2.192 692,203 2.1737 0.00%
2019-08-19 0 4.000 4.000 4.020 3.900 4.020 910,400 3,621,181 3.9776 2.165 2.165 2.176 2.111 2.176 1,682,054 2.1528 2.30%
2019-08-16 0 3.910 3.900 3.910 3.860 3.930 206,000 802,847 3.8973 2.116 2.111 2.116 2.089 2.127 380,605 2.1094 1.03%
2019-08-15 0 3.870 3.870 3.880 3.820 3.880 309,500 1,195,375 3.8623 2.095 2.095 2.100 2.068 2.100 571,832 2.0904 -0.77%
2019-08-14 0 3.900 3.890 3.900 3.850 3.980 397,000 1,547,215 3.8973 2.111 2.105 2.111 2.084 2.154 733,497 2.1094 1.30%
2019-08-13 0 3.850 3.820 3.860 3.780 3.930 768,500 2,957,530 3.8484 2.084 2.068 2.089 2.046 2.127 1,419,880 2.0829 -2.53%
2019-08-12 0 3.950 3.950 3.960 3.920 4.060 473,500 1,887,720 3.9867 2.138 2.138 2.143 2.122 2.197 874,838 2.1578 -2.71%
2019-08-09 0 4.060 4.030 4.070 4.020 4.130 609,500 2,462,315 4.0399 2.197 2.181 2.203 2.176 2.235 1,126,111 2.1866 -0.73%
2019-08-08 0 4.090 4.090 4.110 4.050 4.180 405,200 1,658,414 4.0928 2.214 2.214 2.225 2.192 2.262 748,647 2.2152 0.99%
2019-08-07 0 4.050 4.050 4.120 4.020 4.120 72,125 292,945 4.0616 2.192 2.192 2.230 2.176 2.230 133,258 2.1983 -0.25%
2019-08-06 0 4.060 4.070 4.080 4.000 4.120 464,250 1,884,124 4.0584 2.197 2.203 2.208 2.165 2.230 857,748 2.1966 -1.69%
2019-08-05 0 4.130 4.090 4.140 4.000 4.320 681,700 2,802,652 4.1113 2.235 2.214 2.241 2.165 2.338 1,259,508 2.2252 0.24%
2019-08-02 0 4.120 4.110 4.140 4.010 4.160 399,752 1,632,694 4.0843 2.230 2.225 2.241 2.170 2.252 738,581 2.2106 -1.44%
2019-08-01 0 4.180 4.180 4.210 4.160 4.260 263,050 1,104,463 4.1987 2.262 2.262 2.279 2.252 2.306 486,011 2.2725 -0.71%
2019-07-31 0 4.210 4.210 4.260 4.190 4.230 136,000 572,730 4.2113 2.279 2.279 2.306 2.268 2.289 251,273 2.2793 -1.17%
2019-07-30 0 4.260 4.260 4.290 4.210 4.340 302,305 1,291,918 4.2736 2.306 2.306 2.322 2.279 2.349 558,538 2.3130 -0.70%
2019-07-29 0 4.290 4.230 4.290 4.120 4.360 1,352,630 5,737,253 4.2416 2.322 2.289 2.322 2.230 2.360 2,499,118 2.2957 1.66%
2019-07-26 0 4.220 4.190 4.240 4.160 4.300 275,600 1,163,408 4.2214 2.284 2.268 2.295 2.252 2.327 509,198 2.2848 0.96%
2019-07-25 0 4.180 4.170 4.180 4.170 4.280 465,000 1,951,305 4.1964 2.262 2.257 2.262 2.257 2.317 859,133 2.2712 -0.71%
2019-07-24 0 4.210 4.210 4.250 4.170 4.380 1,571,450 6,692,571 4.2589 2.279 2.279 2.300 2.257 2.371 2,903,409 2.3051 1.69%
2019-07-23 0 4.140 4.140 4.180 4.110 4.180 262,590 1,090,836 4.1541 2.241 2.241 2.262 2.225 2.262 485,161 2.2484 0.24%
2019-07-22 0 4.130 4.130 4.140 4.120 4.180 248,000 1,029,745 4.1522 2.235 2.235 2.241 2.230 2.262 458,205 2.2473 -0.96%
2019-07-19 0 4.170 4.140 4.170 4.080 4.180 313,600 1,297,360 4.1370 2.257 2.241 2.257 2.208 2.262 579,407 2.2391 0.24%
2019-07-18 0 4.160 4.140 4.180 4.110 4.190 124,500 518,395 4.1638 2.252 2.241 2.262 2.225 2.268 230,026 2.2536 -0.24%
2019-07-17 0 4.170 4.160 4.170 4.130 4.200 242,550 1,004,905 4.1431 2.257 2.252 2.257 2.235 2.273 448,135 2.2424 0.24%
2019-07-16 0 4.160 4.160 4.180 4.120 4.230 372,350 1,562,266 4.1957 2.252 2.252 2.262 2.230 2.289 687,953 2.2709 0.00%
2019-07-15 0 4.160 4.160 4.170 4.100 4.170 560,425 2,321,730 4.1428 2.252 2.252 2.257 2.219 2.257 1,035,441 2.2423 1.71%
2019-07-12 0 4.090 4.090 4.140 4.070 4.150 214,509 880,260 4.1036 2.214 2.214 2.241 2.203 2.246 396,327 2.2210 0.00%
2019-07-11 0 4.090 4.090 4.110 4.090 4.120 326,000 1,336,795 4.1006 2.214 2.214 2.225 2.214 2.230 602,317 2.2194 0.00%
2019-07-10 0 4.090 4.090 4.100 4.080 4.100 155,600 637,140 4.0947 2.214 2.214 2.219 2.208 2.219 287,486 2.2162 -0.24%
2019-07-09 0 4.100 4.090 4.110 4.080 4.140 375,500 1,539,120 4.0989 2.219 2.214 2.225 2.208 2.241 693,773 2.2185 -0.97%
2019-07-08 0 4.140 4.120 4.150 4.110 4.160 299,453 1,235,819 4.1269 2.241 2.230 2.246 2.225 2.252 553,269 2.2337 -0.48%
2019-07-05 0 4.160 4.130 4.160 4.110 4.160 133,950 555,015 4.1434 2.252 2.235 2.252 2.225 2.252 247,486 2.2426 0.48%
2019-07-04 0 4.140 4.150 4.160 4.100 4.200 676,949 2,799,442 4.1354 2.241 2.246 2.252 2.219 2.273 1,250,730 2.2382 0.98%
2019-07-03 0 4.100 4.090 4.110 4.080 4.100 277,930 1,138,832 4.0975 2.219 2.214 2.225 2.208 2.219 513,503 2.2178 0.74%
2019-07-02 0 4.070 4.070 4.090 4.040 4.120 554,380 2,263,130 4.0823 2.203 2.203 2.214 2.187 2.230 1,024,272 2.2095 0.74%
2019-06-28 0 4.040 4.030 4.060 4.020 4.100 957,442 3,897,948 4.0712 2.187 2.181 2.197 2.176 2.219 1,768,969 2.2035 0.50%
2019-06-27 0 4.020 4.010 4.030 3.990 4.050 234,500 942,379 4.0187 2.176 2.170 2.181 2.160 2.192 433,262 2.1751 -0.50%
2019-06-26 0 4.040 4.030 4.050 4.020 4.050 457,350 1,844,793 4.0337 2.187 2.181 2.192 2.176 2.192 844,999 2.1832 0.50%
2019-06-25 0 4.020 4.020 4.040 3.980 4.070 415,849 1,677,263 4.0333 2.176 2.176 2.187 2.154 2.203 768,322 2.1830 -0.74%
2019-06-24 0 4.050 4.010 4.050 3.900 4.100 731,100 2,912,649 3.9839 2.192 2.170 2.192 2.111 2.219 1,350,780 2.1563 2.79%
2019-06-21 0 3.940 3.920 3.940 3.900 3.940 401,320 1,573,990 3.9220 2.132 2.122 2.132 2.111 2.132 741,478 2.1228 0.25%
2019-06-20 0 3.930 3.920 3.940 3.850 3.950 913,700 3,570,701 3.9080 2.127 2.122 2.132 2.084 2.138 1,688,151 2.1152 2.08%
2019-06-19 0 3.850 3.850 3.860 3.800 3.870 601,100 2,307,530 3.8388 2.084 2.084 2.089 2.057 2.095 1,110,592 2.0777 1.32%
2019-06-18 0 3.800 3.800 3.810 3.790 3.820 71,400 271,611 3.8041 2.057 2.057 2.062 2.051 2.068 131,919 2.0589 0.80%
2019-06-17 0 3.770 3.750 3.780 3.700 3.850 356,450 1,347,051 3.7791 2.040 2.030 2.046 2.003 2.084 658,577 2.0454 1.34%
2019-06-14 0 3.720 3.720 3.730 3.700 3.780 380,312 1,419,030 3.7312 2.013 2.013 2.019 2.003 2.046 702,664 2.0195 -1.06%
2019-06-13 0 3.760 3.760 3.770 3.720 3.830 445,600 1,682,191 3.7751 2.035 2.035 2.040 2.013 2.073 823,290 2.0433 0.00%
2019-06-12 0 3.760 3.760 3.780 3.740 3.880 468,400 1,774,436 3.7883 2.035 2.035 2.046 2.024 2.100 865,415 2.0504 -1.05%
2019-06-11 0 3.800 3.790 3.820 3.790 3.850 279,200 1,064,920 3.8142 2.057 2.051 2.068 2.051 2.084 515,850 2.0644 -0.52%
2019-06-10 0 3.820 3.800 3.830 3.740 3.840 283,500 1,069,263 3.7717 2.068 2.057 2.073 2.024 2.078 523,794 2.0414 2.41%
2019-06-06 0 3.730 3.730 3.750 3.700 3.880 448,000 1,695,190 3.7839 2.019 2.019 2.030 2.003 2.100 827,724 2.0480 0.27%
2019-06-05 0 3.720 3.710 3.720 3.690 3.730 157,613 583,522 3.7022 2.013 2.008 2.013 1.997 2.019 291,206 2.0038 0.54%
2019-06-04 0 3.700 3.700 3.710 3.690 3.710 281,000 1,038,900 3.6972 2.003 2.003 2.008 1.997 2.008 519,175 2.0011 -0.27%
2019-06-03 0 3.710 3.710 3.720 3.690 3.730 198,500 737,550 3.7156 2.008 2.008 2.013 1.997 2.019 366,748 2.0111 -1.07%
2019-05-31 0 3.750 3.720 3.750 3.710 3.790 366,000 1,365,045 3.7296 2.030 2.013 2.030 2.008 2.051 676,221 2.0186 0.27%
2019-05-30 0 3.740 3.720 3.740 3.710 3.760 289,680 1,081,596 3.7338 2.024 2.013 2.024 2.008 2.035 535,212 2.0209 0.00%
2019-05-29 0 3.740 3.730 3.750 3.730 3.770 236,300 884,749 3.7442 2.024 2.019 2.030 2.019 2.040 436,588 2.0265 -0.80%
2019-05-28 0 3.770 3.740 3.770 3.730 3.800 283,550 1,061,310 3.7429 2.040 2.024 2.040 2.019 2.057 523,887 2.0258 0.80%
2019-05-27 0 3.740 3.720 3.740 3.710 3.790 355,014 1,330,186 3.7469 2.024 2.013 2.024 2.008 2.051 655,923 2.0280 -1.32%
2019-05-24 0 3.790 3.790 3.820 3.780 3.830 81,498 309,487 3.7975 2.051 2.051 2.068 2.046 2.073 150,576 2.0554 0.26%
2019-05-23 0 3.780 3.780 3.800 3.770 3.800 273,538 1,038,214 3.7955 2.046 2.046 2.057 2.040 2.057 505,388 2.0543 -0.53%
2019-05-22 0 3.800 3.790 3.800 3.760 3.800 490,025 1,855,338 3.7862 2.057 2.051 2.057 2.035 2.057 905,370 2.0493 1.60%
2019-05-21 0 3.740 3.740 3.750 3.720 3.760 172,560 646,441 3.7462 2.024 2.024 2.030 2.013 2.035 318,822 2.0276 -0.53%
2019-05-20 0 3.760 3.760 3.770 3.730 3.830 642,300 2,419,282 3.7666 2.035 2.035 2.040 2.019 2.073 1,186,713 2.0386 -1.57%
2019-05-17 0 3.820 3.820 3.840 3.810 3.850 281,000 1,075,365 3.8269 2.068 2.068 2.078 2.062 2.084 519,175 2.0713 -0.26%
2019-05-16 0 3.830 3.830 3.850 3.810 3.870 183,090 700,085 3.8237 2.073 2.073 2.084 2.062 2.095 338,277 2.0696 0.26%
2019-05-15 0 3.820 3.820 3.830 3.810 3.860 238,770 914,949 3.8319 2.068 2.068 2.073 2.062 2.089 441,151 2.0740 -0.52%
2019-05-14 0 3.840 3.820 3.840 3.810 3.870 525,315 2,013,651 3.8332 2.078 2.068 2.078 2.062 2.095 970,571 2.0747 -0.78%
2019-05-10 0 3.870 3.870 3.880 3.820 3.940 616,650 2,384,236 3.8664 2.095 2.095 2.100 2.068 2.132 1,139,322 2.0927 -1.28%
2019-05-09 0 3.920 3.900 3.930 3.900 3.970 538,000 2,116,390 3.9338 2.122 2.111 2.127 2.111 2.149 994,008 2.1291 -0.76%
2019-05-08 0 3.950 3.950 3.970 3.950 3.990 196,050 778,870 3.9728 2.138 2.138 2.149 2.138 2.160 362,222 2.1503 -1.50%
2019-05-07 0 4.010 4.000 4.010 3.990 4.030 654,500 2,623,880 4.0090 2.170 2.165 2.170 2.160 2.181 1,209,253 2.1698 -0.25%
2019-05-06 0 4.020 4.010 4.030 3.990 4.100 451,600 1,814,740 4.0185 2.176 2.170 2.181 2.160 2.219 834,376 2.1750 -0.99%
2019-05-03 0 4.060 4.060 4.080 4.050 4.130 367,000 1,501,190 4.0904 2.197 2.197 2.208 2.192 2.235 678,069 2.2139 -1.07%
2019-05-02 0 4.220 4.220 4.230 4.180 4.230 731,170 3,078,003 4.2097 2.221 2.221 2.226 2.200 2.226 1,389,145 2.2158 0.96%
2019-04-30 0 4.180 4.180 4.200 4.180 4.190 207,680 869,704 4.1877 2.200 2.200 2.211 2.200 2.205 394,570 2.2042 -0.24%
2019-04-29 0 4.190 4.180 4.190 4.160 4.200 239,150 1,000,856 4.1851 2.205 2.200 2.205 2.190 2.211 454,359 2.2028 0.00%
2019-04-26 0 4.190 4.170 4.190 4.150 4.190 481,000 2,004,840 4.1681 2.205 2.195 2.205 2.184 2.205 913,849 2.1938 0.24%
2019-04-25 0 4.180 4.170 4.190 4.170 4.200 263,500 1,102,420 4.1838 2.200 2.195 2.205 2.195 2.211 500,622 2.2021 0.00%
2019-04-24 0 4.180 4.180 4.190 4.160 4.200 548,041 2,285,523 4.1704 2.200 2.200 2.205 2.190 2.211 1,041,219 2.1950 -0.24%
2019-04-23 0 4.190 4.180 4.190 4.180 4.210 304,467 1,276,875 4.1938 2.205 2.200 2.205 2.200 2.216 578,455 2.2074 -0.71%
2019-04-18 0 4.220 4.190 4.220 4.170 4.220 259,880 1,091,135 4.1986 2.221 2.205 2.221 2.195 2.221 493,744 2.2099 0.96%
2019-04-17 0 4.180 4.170 4.190 4.160 4.190 164,670 688,074 4.1785 2.200 2.195 2.205 2.190 2.205 312,855 2.1993 -0.24%
2019-04-16 0 4.190 4.190 4.200 4.160 4.200 395,453 1,653,660 4.1817 2.205 2.205 2.211 2.190 2.211 751,318 2.2010 0.00%
2019-04-15 0 4.190 4.190 4.200 4.180 4.210 329,850 1,385,448 4.2002 2.205 2.205 2.211 2.200 2.216 626,680 2.2108 0.00%
2019-04-12 0 4.190 4.190 4.200 4.190 4.210 102,200 428,560 4.1933 2.205 2.205 2.211 2.205 2.216 194,169 2.2071 0.00%
2019-04-11 0 4.190 4.180 4.200 4.190 4.240 191,760 805,669 4.2014 2.205 2.200 2.211 2.205 2.232 364,323 2.2114 -0.24%
2019-04-10 0 4.200 4.200 4.220 4.180 4.230 298,600 1,256,026 4.2064 2.211 2.211 2.221 2.200 2.226 567,308 2.2140 -0.24%
2019-04-09 0 4.210 4.200 4.210 4.200 4.220 117,100 492,379 4.2048 2.216 2.211 2.216 2.211 2.221 222,477 2.2132 0.24%
2019-04-08 0 4.200 4.200 4.210 4.160 4.230 570,482 2,398,126 4.2037 2.211 2.211 2.216 2.190 2.226 1,083,855 2.2126 -0.47%
2019-04-04 0 4.220 4.210 4.230 4.210 4.240 233,050 984,438 4.2241 2.221 2.216 2.226 2.216 2.232 442,770 2.2234 0.00%
2019-04-03 0 4.220 4.220 4.240 4.210 4.260 381,610 1,612,986 4.2268 2.221 2.221 2.232 2.216 2.242 725,018 2.2248 -0.71%
2019-04-02 0 4.250 4.250 4.260 4.240 4.270 271,610 1,155,483 4.2542 2.237 2.237 2.242 2.232 2.247 516,030 2.2392 0.00%
2019-04-01 0 4.250 4.240 4.250 4.220 4.250 369,100 1,565,119 4.2404 2.237 2.232 2.237 2.221 2.237 701,251 2.2319 0.47%
2019-03-29 0 4.230 4.220 4.230 4.200 4.230 374,100 1,577,172 4.2159 2.226 2.221 2.226 2.211 2.226 710,750 2.2190 0.71%
2019-03-28 0 4.200 4.200 4.220 4.200 4.240 1,127,900 4,760,439 4.2206 2.211 2.211 2.221 2.211 2.232 2,142,889 2.2215 -0.47%
2019-03-27 0 4.220 4.210 4.220 4.180 4.230 803,850 3,382,408 4.2078 2.221 2.216 2.221 2.200 2.226 1,527,229 2.2147 0.72%
2019-03-26 0 4.190 4.150 4.190 4.150 4.190 334,940 1,394,472 4.1633 2.205 2.184 2.205 2.184 2.205 636,350 2.1914 0.48%
2019-03-25 0 4.170 4.160 4.170 4.150 4.190 735,190 3,059,703 4.1618 2.195 2.190 2.195 2.184 2.205 1,396,782 2.1905 -0.48%
2019-03-22 0 4.190 4.190 4.200 4.170 4.200 609,370 2,548,805 4.1827 2.205 2.205 2.211 2.195 2.211 1,157,738 2.2015 0.24%
2019-03-21 0 4.180 4.170 4.180 4.150 4.180 298,325 1,245,613 4.1754 2.200 2.195 2.200 2.184 2.200 566,786 2.1977 0.24%
2019-03-20 0 4.170 4.160 4.170 4.130 4.190 399,100 1,659,070 4.1570 2.195 2.190 2.195 2.174 2.205 758,247 2.1880 0.24%
2019-03-19 0 4.160 4.160 4.170 4.160 4.190 614,970 2,566,214 4.1729 2.190 2.190 2.195 2.190 2.205 1,168,377 2.1964 -0.24%
2019-03-18 0 4.170 4.170 4.180 4.140 4.190 344,025 1,431,087 4.1598 2.195 2.195 2.200 2.179 2.205 653,611 2.1895 0.24%
2019-03-15 0 4.160 4.160 4.170 4.110 4.180 599,922 2,492,142 4.1541 2.190 2.190 2.195 2.163 2.200 1,139,788 2.1865 0.48%
2019-03-14 0 4.140 4.130 4.140 4.110 4.160 410,820 1,697,219 4.1313 2.179 2.174 2.179 2.163 2.190 780,514 2.1745 -0.24%
2019-03-13 0 4.150 4.150 4.170 4.120 4.190 243,800 1,014,127 4.1597 2.184 2.184 2.195 2.169 2.205 463,194 2.1894 -0.72%
2019-03-12 0 4.180 4.160 4.180 4.150 4.190 445,650 1,860,313 4.1744 2.200 2.190 2.200 2.184 2.205 846,687 2.1972 0.48%
2019-03-11 0 4.160 4.150 4.160 4.100 4.160 575,880 2,383,744 4.1393 2.190 2.184 2.190 2.158 2.190 1,094,110 2.1787 1.46%
2019-03-08 0 4.100 4.100 4.110 4.090 4.120 906,458 3,723,584 4.1078 2.158 2.158 2.163 2.153 2.169 1,722,173 2.1621 -0.49%
2019-03-07 0 4.120 4.120 4.130 4.090 4.130 408,500 1,679,959 4.1125 2.169 2.169 2.174 2.153 2.174 776,106 2.1646 0.24%
2019-03-06 0 4.110 4.110 4.120 4.090 4.150 1,055,000 4,338,900 4.1127 2.163 2.163 2.169 2.153 2.184 2,004,387 2.1647 0.00%
2019-03-05 0 4.110 4.110 4.120 4.100 4.140 310,170 1,276,380 4.1151 2.163 2.163 2.169 2.158 2.179 589,290 2.1660 0.24%
2019-03-04 0 4.100 4.100 4.120 4.100 4.160 1,413,656 5,827,659 4.1224 2.158 2.158 2.169 2.158 2.190 2,685,795 2.1698 -0.97%
2019-03-01 0 4.140 4.140 4.150 4.060 4.160 1,965,300 8,067,695 4.1051 2.179 2.179 2.184 2.137 2.190 3,733,860 2.1607 -1.19%
2019-02-28 0 4.190 4.190 4.200 4.140 4.200 439,500 1,837,780 4.1815 2.205 2.205 2.211 2.179 2.211 835,003 2.2009 1.21%
2019-02-27 0 4.140 4.140 4.150 4.130 4.190 349,033 1,453,895 4.1655 2.179 2.179 2.184 2.174 2.205 663,125 2.1925 -1.19%
2019-02-26 0 4.190 4.190 4.200 4.190 4.250 636,855 2,684,598 4.2154 2.205 2.205 2.211 2.205 2.237 1,209,956 2.2188 -1.18%
2019-02-25 0 4.240 4.230 4.240 4.200 4.300 1,091,500 4,636,260 4.2476 2.232 2.226 2.232 2.211 2.263 2,073,733 2.2357 1.19%
2019-02-22 0 4.190 4.180 4.190 4.110 4.210 1,025,800 4,277,485 4.1699 2.205 2.200 2.205 2.163 2.216 1,948,910 2.1948 1.95%
2019-02-21 0 4.110 4.110 4.120 4.030 4.130 1,121,460 4,590,808 4.0936 2.163 2.163 2.169 2.121 2.174 2,130,654 2.1546 1.99%
2019-02-20 0 4.030 4.030 4.040 4.010 4.040 555,750 2,238,282 4.0275 2.121 2.121 2.126 2.111 2.126 1,055,866 2.1199 0.00%
2019-02-19 0 4.030 4.030 4.040 4.000 4.040 385,310 1,552,279 4.0286 2.121 2.121 2.126 2.105 2.126 732,048 2.1205 0.75%
2019-02-18 0 4.000 4.000 4.020 3.980 4.050 589,750 2,362,440 4.0058 2.105 2.105 2.116 2.095 2.132 1,120,462 2.1085 0.76%
2019-02-15 0 3.970 3.970 3.990 3.970 4.010 583,650 2,325,898 3.9851 2.090 2.090 2.100 2.090 2.111 1,108,873 2.0975 -0.75%
2019-02-14 0 4.000 3.990 4.000 3.980 4.020 285,560 1,139,245 3.9895 2.105 2.100 2.105 2.095 2.116 542,533 2.0999 0.25%
2019-02-13 0 3.990 3.980 3.990 3.970 4.000 511,578 2,038,711 3.9851 2.100 2.095 2.100 2.090 2.105 971,943 2.0976 -0.25%
2019-02-12 0 4.000 3.990 4.000 3.950 4.000 321,000 1,278,255 3.9821 2.105 2.100 2.105 2.079 2.105 609,866 2.0960 0.00%
2019-02-11 0 4.000 3.980 4.000 3.980 4.010 204,180 815,680 3.9949 2.105 2.095 2.105 2.095 2.111 387,920 2.1027 0.50%
2019-02-08 0 3.980 3.980 3.990 3.970 3.990 379,600 1,509,988 3.9778 2.095 2.095 2.100 2.090 2.100 721,199 2.0937 0.25%
2019-02-04 0 3.970 3.970 3.980 3.960 3.980 226,000 897,105 3.9695 2.090 2.090 2.095 2.084 2.095 429,376 2.0893 0.25%
2019-02-01 0 3.960 3.950 3.960 3.950 3.980 224,000 887,560 3.9623 2.084 2.079 2.084 2.079 2.095 425,576 2.0855 0.00%
2019-01-31 0 3.960 3.960 3.970 3.950 3.980 555,612 2,201,225 3.9618 2.084 2.084 2.090 2.079 2.095 1,055,603 2.0853 0.00%
2019-01-30 0 3.960 3.950 3.960 3.950 3.970 308,818 1,223,536 3.9620 2.084 2.079 2.084 2.079 2.090 586,721 2.0854 -0.25%
2019-01-29 0 3.970 3.960 3.970 3.950 3.980 259,000 1,028,490 3.9710 2.090 2.084 2.090 2.079 2.095 492,072 2.0901 0.25%
2019-01-28 0 3.960 3.960 3.970 3.950 4.000 404,675 1,604,082 3.9639 2.084 2.084 2.090 2.079 2.105 768,839 2.0864 -0.50%
2019-01-25 0 3.980 3.980 3.990 3.960 4.000 396,301 1,579,609 3.9859 2.095 2.095 2.100 2.084 2.105 752,930 2.0980 0.51%
2019-01-24 0 3.960 3.950 3.960 3.920 3.970 398,500 1,570,195 3.9403 2.084 2.079 2.084 2.063 2.090 757,107 2.0739 0.00%
2019-01-23 0 3.960 3.960 3.980 3.940 3.990 256,000 1,015,465 3.9667 2.084 2.084 2.095 2.074 2.100 486,373 2.0878 0.51%
2019-01-22 0 3.940 3.930 3.950 3.920 3.950 303,740 1,194,907 3.9340 2.074 2.069 2.079 2.063 2.079 577,074 2.0706 0.00%
2019-01-21 0 3.940 3.940 3.950 3.920 3.950 208,000 818,095 3.9331 2.074 2.074 2.079 2.063 2.079 395,178 2.0702 0.00%
2019-01-18 0 3.940 3.930 3.940 3.910 3.940 293,100 1,150,791 3.9263 2.074 2.069 2.074 2.058 2.074 556,859 2.0666 0.51%
2019-01-17 0 3.920 3.910 3.920 3.910 3.930 319,500 1,250,363 3.9135 2.063 2.058 2.063 2.058 2.069 607,016 2.0599 0.26%
2019-01-16 0 3.910 3.920 3.940 3.910 3.950 191,150 751,587 3.9319 2.058 2.063 2.074 2.058 2.079 363,165 2.0695 0.00%
2019-01-15 0 3.910 3.910 3.930 3.910 3.950 410,000 1,607,870 3.9216 2.058 2.058 2.069 2.058 2.079 778,956 2.0641 -0.26%
2019-01-14 0 3.920 3.920 3.940 3.910 3.960 295,000 1,156,945 3.9218 2.063 2.063 2.074 2.058 2.084 560,468 2.0642 0.00%
2019-01-11 0 3.920 3.920 3.940 3.900 3.940 533,450 2,091,194 3.9201 2.063 2.063 2.074 2.053 2.074 1,013,498 2.0633 0.26%
2019-01-10 0 3.910 3.910 3.930 3.900 3.930 112,550 440,313 3.9122 2.058 2.058 2.069 2.053 2.069 213,833 2.0591 0.26%
2019-01-09 0 3.900 3.900 3.920 3.890 3.930 429,750 1,679,356 3.9078 2.053 2.053 2.063 2.047 2.069 816,479 2.0568 0.52%
2019-01-08 0 3.880 3.880 3.890 3.880 3.920 332,145 1,295,876 3.9015 2.042 2.042 2.047 2.042 2.063 631,040 2.0536 0.26%
2019-01-07 0 3.870 3.870 3.880 3.860 3.920 290,860 1,128,955 3.8814 2.037 2.037 2.042 2.032 2.063 552,603 2.0430 0.26%
2019-01-04 0 3.860 3.860 3.890 3.860 3.900 640,250 2,483,566 3.8791 2.032 2.032 2.047 2.032 2.053 1,216,407 2.0417 0.00%
2019-01-03 0 3.860 3.850 3.860 3.840 3.910 810,500 3,124,400 3.8549 2.032 2.026 2.032 2.021 2.058 1,539,863 2.0290 -0.77%
2019-01-02 0 3.890 3.880 3.890 3.840 4.030 2,935,737 11,450,517 3.9004 2.047 2.042 2.047 2.021 2.121 5,577,586 2.0530 -2.99%
2018-12-31 0 4.010 4.010 4.090 3.950 4.150 1,928,840 7,819,948 4.0542 2.111 2.111 2.153 2.079 2.184 3,664,590 2.1339 1.52%
2018-12-28 0 3.950 3.950 3.980 3.950 4.000 279,585 1,108,387 3.9644 2.079 2.079 2.095 2.079 2.105 531,182 2.0866 0.00%
2018-12-27 0 3.950 3.950 3.960 3.930 3.960 284,050 1,121,750 3.9491 2.079 2.079 2.084 2.069 2.084 539,665 2.0786 0.77%
2018-12-24 0 3.920 3.920 3.950 3.900 3.940 269,500 1,057,685 3.9246 2.063 2.063 2.079 2.053 2.074 512,021 2.0657 0.26%
2018-12-21 0 3.910 3.910 3.950 3.910 3.960 598,001 2,351,547 3.9323 2.058 2.058 2.079 2.058 2.084 1,136,138 2.0698 0.00%
2018-12-20 0 3.910 3.910 3.960 3.900 4.000 2,718,121 10,740,017 3.9513 2.058 2.058 2.084 2.053 2.105 5,164,139 2.0797 -0.51%
2018-12-19 0 3.930 3.930 3.940 3.930 3.980 1,423,520 5,627,052 3.9529 2.069 2.069 2.074 2.069 2.095 2,704,536 2.0806 -0.51%
2018-12-18 0 3.950 3.950 3.960 3.950 3.980 232,600 921,142 3.9602 2.079 2.079 2.084 2.079 2.095 441,915 2.0844 -0.75%
2018-12-17 0 3.980 3.980 4.000 3.940 4.000 414,550 1,646,836 3.9726 2.095 2.095 2.105 2.074 2.105 787,601 2.0910 0.51%
2018-12-14 0 3.960 3.960 3.970 3.960 3.980 614,200 2,436,993 3.9678 2.084 2.084 2.090 2.084 2.095 1,166,914 2.0884 -0.50%
2018-12-13 0 3.980 3.980 4.000 3.960 4.060 2,037,250 8,174,604 4.0126 2.095 2.095 2.105 2.084 2.137 3,870,557 2.1120 -1.00%
2018-12-12 0 4.020 4.010 4.020 4.010 4.050 248,750 1,000,778 4.0232 2.116 2.111 2.116 2.111 2.132 472,598 2.1176 0.25%
2018-12-11 0 4.010 4.010 4.020 4.010 4.080 536,300 2,158,967 4.0257 2.111 2.111 2.116 2.111 2.147 1,018,913 2.1189 -0.25%
2018-12-10 0 4.020 4.020 4.030 4.010 4.070 426,975 1,722,563 4.0343 2.116 2.116 2.121 2.111 2.142 811,207 2.1235 -0.99%
2018-12-07 0 4.060 4.060 4.080 4.030 4.080 449,761 1,825,801 4.0595 2.137 2.137 2.147 2.121 2.147 854,498 2.1367 0.25%
2018-12-06 0 4.050 4.030 4.050 4.000 4.060 958,810 3,880,125 4.0468 2.132 2.121 2.132 2.105 2.137 1,821,636 2.1300 0.75%
2018-12-05 0 4.020 4.010 4.020 3.990 4.040 573,770 2,306,392 4.0197 2.116 2.111 2.116 2.100 2.126 1,090,102 2.1158 0.00%
2018-12-04 0 4.020 4.010 4.020 3.970 4.020 469,540 1,878,662 4.0011 2.116 2.111 2.116 2.090 2.116 892,076 2.1059 1.01%
2018-12-03 0 3.980 3.980 3.990 3.970 4.020 679,650 2,717,232 3.9980 2.095 2.095 2.100 2.090 2.116 1,291,262 2.1043 0.25%
2018-11-30 0 3.970 3.970 3.990 3.960 4.020 269,000 1,071,575 3.9836 2.090 2.090 2.100 2.084 2.116 511,071 2.0967 -0.25%
2018-11-29 0 3.980 3.970 3.980 3.960 4.020 331,200 1,316,073 3.9737 2.095 2.090 2.095 2.084 2.116 629,245 2.0915 0.00%
2018-11-28 0 3.980 3.970 3.980 3.970 4.020 164,000 654,050 3.9881 2.095 2.090 2.095 2.090 2.116 311,582 2.0991 -0.75%
2018-11-27 0 4.010 4.010 4.030 3.960 4.030 489,700 1,959,079 4.0006 2.111 2.111 2.121 2.084 2.121 930,378 2.1057 1.26%
2018-11-26 0 3.960 3.950 3.960 3.950 3.980 520,150 2,058,302 3.9571 2.084 2.079 2.084 2.079 2.095 988,229 2.0828 -0.50%
2018-11-23 0 3.980 3.980 3.990 3.950 4.000 351,250 1,399,207 3.9835 2.095 2.095 2.100 2.079 2.105 667,337 2.0967 0.00%
2018-11-22 0 3.980 3.980 3.990 3.960 4.010 249,000 992,320 3.9852 2.095 2.095 2.100 2.084 2.111 473,073 2.0976 -0.25%
2018-11-21 0 3.990 3.990 4.000 3.960 4.010 121,000 482,325 3.9862 2.100 2.100 2.105 2.084 2.111 229,887 2.0981 -0.25%
2018-11-20 0 4.000 3.990 4.000 3.980 4.040 335,500 1,338,700 3.9902 2.105 2.100 2.105 2.095 2.126 637,414 2.1002 -0.50%
2018-11-19 0 4.020 4.000 4.020 3.970 4.050 432,000 1,727,580 3.9990 2.116 2.105 2.116 2.090 2.132 820,754 2.1049 0.25%
2018-11-16 0 4.010 4.000 4.010 4.000 4.080 781,000 3,146,255 4.0285 2.111 2.105 2.111 2.105 2.147 1,483,816 2.1204 0.25%
2018-11-15 0 4.000 4.000 4.050 3.890 4.300 1,923,500 7,649,105 3.9767 2.105 2.105 2.132 2.047 2.263 3,654,444 2.0931 2.83%
2018-11-14 0 3.890 3.880 3.890 3.860 3.930 497,421 1,937,866 3.8958 2.047 2.042 2.047 2.032 2.069 945,047 2.0506 0.26%
2018-11-13 0 3.880 3.870 3.880 3.850 3.890 227,500 882,020 3.8770 2.042 2.037 2.042 2.026 2.047 432,226 2.0406 0.00%
2018-11-12 0 3.880 3.880 3.890 3.860 3.910 262,000 1,016,645 3.8803 2.042 2.042 2.047 2.032 2.058 497,772 2.0424 0.52%
2018-11-09 0 3.860 3.860 3.880 3.860 3.900 299,275 1,158,972 3.8726 2.032 2.032 2.042 2.032 2.053 568,590 2.0383 -0.26%
2018-11-08 0 3.870 3.870 3.880 3.850 3.880 444,500 1,720,370 3.8703 2.037 2.037 2.042 2.026 2.042 844,502 2.0371 0.26%
2018-11-07 0 3.860 3.860 3.890 3.850 3.910 231,994 898,956 3.8749 2.032 2.032 2.047 2.026 2.058 440,764 2.0395 0.00%
2018-11-06 0 3.860 3.860 3.910 3.860 3.960 835,400 3,257,196 3.8990 2.032 2.032 2.058 2.032 2.084 1,587,171 2.0522 -1.28%
2018-11-05 0 3.910 3.900 3.920 3.900 3.950 285,000 1,115,040 3.9124 2.058 2.053 2.063 2.053 2.079 541,470 2.0593 0.51%
2018-11-02 0 3.890 3.890 3.900 3.870 3.920 527,800 2,058,578 3.9003 2.047 2.047 2.053 2.037 2.063 1,002,764 2.0529 0.26%
2018-11-01 0 3.880 3.880 3.890 3.830 3.900 1,265,185 4,867,755 3.8475 2.042 2.042 2.047 2.016 2.053 2,403,716 2.0251 0.41%
2018-10-31 0 4.090 4.090 4.110 4.070 4.120 1,517,500 6,222,850 4.1007 2.034 2.034 2.044 2.024 2.049 3,051,501 2.0393 0.25%
2018-10-30 0 4.080 4.070 4.080 4.030 4.100 1,465,600 5,978,501 4.0792 2.029 2.024 2.029 2.004 2.039 2,947,137 2.0286 1.24%
2018-10-29 0 4.030 4.030 4.050 3.990 4.100 821,500 3,319,885 4.0412 2.004 2.004 2.014 1.984 2.039 1,651,933 2.0097 1.00%
2018-10-26 0 3.990 3.990 4.020 3.970 4.030 356,200 1,422,623 3.9939 1.984 1.984 1.999 1.974 2.004 716,273 1.9861 0.50%
2018-10-25 0 3.970 3.970 3.980 3.960 4.000 614,550 2,443,264 3.9757 1.974 1.974 1.979 1.969 1.989 1,235,783 1.9771 -0.25%
2018-10-24 0 3.980 3.980 4.000 3.970 4.060 679,239 2,717,193 4.0003 1.979 1.979 1.989 1.974 2.019 1,365,864 1.9894 -0.25%
2018-10-23 0 3.990 3.990 4.000 3.980 4.010 665,600 2,659,124 3.9951 1.984 1.984 1.989 1.979 1.994 1,338,438 1.9867 -0.50%
2018-10-22 0 4.010 4.010 4.020 3.980 4.030 477,600 1,916,671 4.0131 1.994 1.994 1.999 1.979 2.004 960,393 1.9957 0.75%
2018-10-19 0 3.980 3.980 4.020 3.980 4.030 1,075,368 4,298,935 3.9976 1.979 1.979 1.999 1.979 2.004 2,162,429 1.9880 -2.21%
2018-10-18 0 4.070 4.040 4.070 3.970 4.080 763,050 3,053,446 4.0016 2.024 2.009 2.024 1.974 2.029 1,534,397 1.9900 2.52%
2018-10-16 0 3.970 3.970 3.980 3.950 3.990 381,775 1,519,466 3.9800 1.974 1.974 1.979 1.964 1.984 767,701 1.9792 0.25%
2018-10-15 0 3.960 3.960 3.970 3.950 4.000 222,000 882,000 3.9730 1.969 1.969 1.974 1.964 1.989 446,414 1.9757 0.00%
2018-10-12 0 3.960 3.960 3.980 3.930 3.980 465,975 1,846,659 3.9630 1.969 1.969 1.979 1.954 1.979 937,017 1.9708 1.02%
2018-10-11 0 3.920 3.920 3.940 3.920 3.990 1,565,392 6,177,731 3.9464 1.949 1.949 1.959 1.949 1.984 3,147,806 1.9626 -1.26%
2018-10-10 0 3.970 3.970 3.990 3.960 4.030 2,301,080 9,171,979 3.9859 1.974 1.974 1.984 1.969 2.004 4,627,182 1.9822 -1.00%
2018-10-09 0 4.010 4.010 4.040 4.000 4.130 2,413,200 9,785,102 4.0548 1.994 1.994 2.009 1.989 2.054 4,852,641 2.0164 -2.20%
2018-10-08 0 4.100 4.100 4.120 4.090 4.170 676,184 2,788,351 4.1237 2.039 2.039 2.049 2.034 2.074 1,359,721 2.0507 -0.97%
2018-10-05 0 4.140 4.140 4.170 4.110 4.180 670,177 2,775,560 4.1415 2.059 2.059 2.074 2.044 2.079 1,347,641 2.0596 0.49%
2018-10-04 0 4.120 4.120 4.130 4.090 4.130 365,073 1,501,237 4.1122 2.049 2.049 2.054 2.034 2.054 734,116 2.0450 -0.24%
2018-10-03 0 4.130 4.130 4.160 4.070 4.150 567,600 2,329,923 4.1049 2.054 2.054 2.069 2.024 2.064 1,141,372 2.0413 0.98%
2018-10-02 0 4.090 4.090 4.110 4.060 4.150 879,728 3,605,374 4.0983 2.034 2.034 2.044 2.019 2.064 1,769,022 2.0381 -0.49%
2018-09-28 0 4.110 4.090 4.110 4.080 4.120 1,736,740 7,123,481 4.1016 2.044 2.034 2.044 2.029 2.049 3,492,365 2.0397 0.49%
2018-09-27 0 4.090 4.080 4.090 4.070 4.150 1,473,910 6,024,405 4.0874 2.034 2.029 2.034 2.024 2.064 2,963,847 2.0326 -1.45%
2018-09-26 0 4.150 4.100 4.150 4.080 4.200 2,659,776 10,989,350 4.1317 2.064 2.039 2.064 2.029 2.089 5,348,474 2.0547 -0.72%
2018-09-24 0 4.180 4.170 4.180 4.170 4.260 2,044,023 8,604,523 4.2096 2.079 2.074 2.079 2.074 2.118 4,110,272 2.0934 -0.95%
2018-09-21 0 4.220 4.220 4.250 4.220 4.370 12,532,737 53,059,456 4.2337 2.099 2.099 2.114 2.099 2.173 25,201,753 2.1054 -1.86%
2018-09-20 0 4.300 4.300 4.330 4.230 4.400 2,306,741 9,977,670 4.3254 2.138 2.138 2.153 2.104 2.188 4,638,565 2.1510 0.94%
2018-09-19 0 4.260 4.260 4.300 4.260 4.370 4,149,418 17,856,978 4.3035 2.118 2.118 2.138 2.118 2.173 8,343,956 2.1401 -2.07%
2018-09-18 0 4.350 4.330 4.350 3.870 4.600 5,672,923 24,910,655 4.3911 2.163 2.153 2.163 1.925 2.288 11,407,533 2.1837 -6.20%
2018-09-17 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 2.306 - - - - 0 - 0.00%
2018-05-02 0 4.780 4.770 4.780 4.740 4.800 358,789 1,710,266 4.7668 2.306 2.301 2.306 2.287 2.316 743,633 2.2999 0.00%
2018-04-30 0 4.780 4.760 4.780 4.720 4.800 978,369 4,664,641 4.7678 2.306 2.297 2.306 2.277 2.316 2,027,787 2.3004 0.21%
2018-04-27 0 4.770 4.770 4.780 4.750 4.770 3,593,803 17,109,638 4.7609 2.301 2.301 2.306 2.292 2.301 7,448,588 2.2970 0.00%
2018-04-26 0 4.770 4.770 4.780 4.770 4.790 3,899,127 18,626,284 4.7770 2.301 2.301 2.306 2.301 2.311 8,081,409 2.3048 -0.42%
2018-04-25 0 4.790 4.780 4.790 4.780 4.800 4,371,400 20,907,818 4.7829 2.311 2.306 2.311 2.306 2.316 9,060,251 2.3076 0.21%
2018-04-24 0 4.780 4.780 4.790 4.780 4.790 4,707,155 22,502,250 4.7804 2.306 2.306 2.311 2.306 2.311 9,756,144 2.3065 0.00%
2018-04-23 0 4.780 4.780 4.790 4.780 4.790 4,863,455 23,256,763 4.7819 2.306 2.306 2.311 2.306 2.311 10,080,094 2.3072 0.00%
2018-04-20 0 4.780 4.780 4.790 4.780 4.790 1,869,355 8,936,302 4.7804 2.306 2.306 2.311 2.306 2.311 3,874,463 2.3065 0.00%
2018-04-19 0 4.780 4.780 4.790 4.780 4.790 2,887,500 13,805,312 4.7811 2.306 2.306 2.311 2.306 2.311 5,984,690 2.3068 0.00%
2018-04-18 0 4.780 4.780 4.790 4.780 4.790 5,287,572 25,277,825 4.7806 2.306 2.306 2.311 2.306 2.311 10,959,128 2.3066 0.00%
2018-04-17 0 4.780 4.780 4.790 4.780 4.790 2,552,907 12,203,017 4.7800 2.306 2.306 2.311 2.306 2.311 5,291,206 2.3063 0.00%
2018-04-16 0 4.780 4.780 4.790 4.780 4.800 3,545,985 16,986,967 4.7905 2.306 2.306 2.311 2.306 2.316 7,349,480 2.3113 -0.21%
2018-04-13 0 4.790 4.790 4.800 4.790 4.800 1,416,800 6,788,759 4.7916 2.311 2.311 2.316 2.311 2.316 2,936,488 2.3119 0.00%
2018-04-12 0 4.790 4.790 4.800 4.790 4.800 1,740,789 8,343,366 4.7929 2.311 2.311 2.316 2.311 2.316 3,607,994 2.3125 0.00%
2018-04-11 0 4.790 4.790 4.800 4.790 4.810 22,366,602 107,420,265 4.8027 2.311 2.311 2.316 2.311 2.321 46,357,468 2.3172 0.00%
2018-04-10 0 4.790 4.790 4.800 4.790 4.800 906,925 4,345,417 4.7914 2.311 2.311 2.316 2.311 2.316 1,879,711 2.3117 -0.21%
2018-04-09 0 4.800 4.790 4.800 4.790 4.800 1,600,637 7,675,330 4.7952 2.316 2.311 2.316 2.311 2.316 3,317,512 2.3136 0.00%
2018-04-06 0 4.800 4.790 4.800 4.790 4.800 1,414,875 6,780,710 4.7924 2.316 2.311 2.316 2.311 2.316 2,932,498 2.3123 0.21%
2018-04-04 0 4.790 4.790 4.800 4.780 4.800 1,094,710 5,243,384 4.7897 2.311 2.311 2.316 2.306 2.316 2,268,918 2.3110 0.21%
2018-04-03 0 4.780 4.780 4.790 4.780 4.810 1,941,366 9,298,154 4.7895 2.306 2.306 2.311 2.306 2.321 4,023,714 2.3108 -0.21%
2018-03-29 0 4.790 4.780 4.790 4.780 4.820 13,926,411 66,781,855 4.7953 2.311 2.306 2.311 2.306 2.326 28,864,159 2.3137 0.63%
2018-03-28 0 4.760 4.750 4.760 4.750 4.760 10,432,450 49,558,235 4.7504 2.297 2.292 2.297 2.292 2.297 21,622,505 2.2920 0.21%
2018-03-27 0 4.750 4.750 4.760 4.750 4.760 1,786,220 8,490,081 4.7531 2.292 2.292 2.297 2.292 2.297 3,702,155 2.2933 -0.21%
2018-03-26 0 4.760 4.750 4.760 4.750 4.760 7,459,200 35,465,599 4.7546 2.297 2.292 2.297 2.292 2.297 15,460,088 2.2940 0.21%
2018-03-23 0 4.750 4.750 4.760 4.750 4.760 5,200,080 24,721,951 4.7541 2.292 2.292 2.297 2.292 2.297 10,777,790 2.2938 0.00%
2018-03-22 0 4.750 4.750 4.760 4.750 4.760 2,380,260 11,321,138 4.7563 2.292 2.292 2.297 2.292 2.297 4,933,375 2.2948 0.00%
2018-03-21 0 4.750 4.750 4.760 4.750 4.770 4,458,184 21,203,437 4.7561 2.292 2.292 2.297 2.292 2.301 9,240,122 2.2947 -0.42%
2018-03-20 0 4.770 4.760 4.770 4.750 4.770 1,729,181 8,235,369 4.7626 2.301 2.297 2.301 2.292 2.301 3,583,935 2.2979 0.21%
2018-03-19 0 4.760 4.760 4.770 4.760 4.770 1,562,479 7,439,745 4.7615 2.297 2.297 2.301 2.297 2.301 3,238,425 2.2973 0.00%
2018-03-16 0 4.760 4.750 4.760 4.750 4.770 1,979,728 9,422,879 4.7597 2.297 2.292 2.297 2.292 2.301 4,103,224 2.2965 0.00%
2018-03-15 0 4.760 4.750 4.760 4.750 4.760 1,665,800 7,922,502 4.7560 2.297 2.292 2.297 2.292 2.297 3,452,571 2.2947 0.00%
2018-03-14 0 4.760 4.750 4.760 4.750 4.760 5,704,850 27,148,135 4.7588 2.297 2.292 2.297 2.292 2.297 11,823,987 2.2960 0.21%
2018-03-13 0 4.750 4.750 4.760 4.750 4.760 3,365,253 16,010,585 4.7576 2.292 2.292 2.297 2.292 2.297 6,974,891 2.2955 -0.21%
2018-03-12 0 4.760 4.750 4.760 4.740 4.760 3,819,831 18,161,646 4.7546 2.297 2.292 2.297 2.287 2.297 7,917,058 2.2940 0.63%
2018-03-09 0 4.730 4.730 4.740 4.730 4.740 452,950 2,142,979 4.7312 2.282 2.282 2.287 2.282 2.287 938,793 2.2827 0.00%
2018-03-08 0 4.730 4.730 4.740 4.720 4.740 4,326,750 20,432,970 4.7225 2.282 2.282 2.287 2.277 2.287 8,967,709 2.2785 0.21%
2018-03-07 0 4.720 4.720 4.730 4.720 4.740 1,630,291 7,705,147 4.7262 2.277 2.277 2.282 2.277 2.287 3,378,974 2.2803 0.00%
2018-03-06 0 4.720 4.720 4.730 4.720 4.730 1,369,602 6,469,421 4.7236 2.277 2.277 2.282 2.277 2.282 2,838,665 2.2790 0.00%
2018-03-05 0 4.720 4.720 4.730 4.710 4.740 4,066,460 19,204,514 4.7227 2.277 2.277 2.282 2.272 2.287 8,428,227 2.2786 -0.21%
2018-03-02 0 4.730 4.720 4.730 4.720 4.740 3,050,752 14,425,216 4.7284 2.282 2.277 2.282 2.277 2.287 6,323,050 2.2814 0.00%
2018-03-01 0 4.730 4.730 4.740 4.730 4.750 2,089,650 9,900,870 4.7381 2.282 2.282 2.287 2.282 2.292 4,331,051 2.2860 0.00%
2018-02-28 0 4.730 4.730 4.740 4.730 4.760 3,878,459 18,395,884 4.7431 2.282 2.282 2.287 2.282 2.297 8,038,572 2.2885 -0.42%
2018-02-27 0 4.750 4.740 4.750 4.730 4.770 3,035,020 14,403,567 4.7458 2.292 2.287 2.292 2.282 2.301 6,290,443 2.2898 -0.21%
2018-02-26 0 4.760 4.750 4.760 4.750 4.770 978,387 4,650,532 4.7533 2.297 2.292 2.297 2.292 2.301 2,027,825 2.2934 0.21%
2018-02-23 0 4.750 4.750 4.760 4.750 4.780 4,743,575 22,548,284 4.7534 2.292 2.292 2.297 2.292 2.306 9,831,629 2.2934 0.00%
2018-02-22 0 4.750 4.740 4.750 4.740 4.770 5,602,787 26,621,462 4.7515 2.292 2.287 2.292 2.287 2.301 11,612,449 2.2925 0.21%
2018-02-21 0 4.740 4.740 4.750 4.740 4.760 8,516,860 40,460,526 4.7506 2.287 2.287 2.292 2.287 2.297 17,652,215 2.2921 -0.42%
2018-02-20 0 4.760 4.750 4.760 4.750 4.760 6,559,200 31,180,119 4.7536 2.297 2.292 2.297 2.292 2.297 13,594,730 2.2935 0.42%
2018-02-15 0 4.740 4.730 4.740 4.730 4.750 1,732,000 8,208,569 4.7394 2.287 2.282 2.287 2.282 2.292 3,589,778 2.2867 -0.21%
2018-02-14 0 4.750 4.740 4.750 4.730 4.760 11,340,800 53,725,407 4.7374 2.292 2.287 2.292 2.282 2.297 23,505,170 2.2857 0.00%
2018-02-13 0 4.750 4.750 4.760 4.740 4.760 1,579,475 7,505,783 4.7521 2.292 2.292 2.297 2.287 2.297 3,273,652 2.2928 0.21%
2018-02-12 0 4.740 4.740 4.750 4.740 4.780 2,050,257 9,722,424 4.7421 2.287 2.287 2.292 2.287 2.306 4,249,404 2.2880 0.00%
2018-02-09 0 4.740 4.740 4.750 4.720 4.750 7,219,344 34,173,034 4.7335 2.287 2.287 2.292 2.277 2.292 14,962,957 2.2838 -0.21%
2018-02-08 0 4.750 4.740 4.750 4.740 4.760 3,850,632 18,295,820 4.7514 2.292 2.287 2.292 2.287 2.297 7,980,897 2.2925 0.00%
2018-02-07 0 4.750 4.750 4.760 4.750 4.770 3,654,674 17,374,128 4.7539 2.292 2.292 2.297 2.292 2.301 7,574,751 2.2937 0.00%
2018-02-06 0 4.750 4.740 4.750 4.730 4.770 6,664,375 31,637,031 4.7472 2.292 2.287 2.292 2.282 2.301 13,812,717 2.2904 -0.63%
2018-02-05 0 4.780 4.770 4.780 4.780 4.790 4,548,800 21,750,284 4.7815 2.306 2.301 2.306 2.306 2.311 9,427,934 2.3070 0.00%
2018-02-02 0 4.780 4.780 4.790 4.780 4.800 5,563,523 26,639,999 4.7883 2.306 2.306 2.311 2.306 2.316 11,531,069 2.3103 -0.21%
2018-02-01 0 4.790 4.790 4.800 4.770 4.800 4,188,267 20,043,369 4.7856 2.311 2.311 2.316 2.301 2.316 8,680,686 2.3090 -0.21%
2018-01-31 0 4.800 4.790 4.800 4.780 4.820 8,266,448 39,628,936 4.7939 2.316 2.311 2.316 2.306 2.326 17,133,206 2.3130 0.21%
2018-01-30 0 4.790 4.780 4.790 4.760 4.790 3,293,519 15,737,964 4.7785 2.311 2.306 2.311 2.297 2.311 6,826,214 2.3055 0.42%
2018-01-29 0 4.770 4.770 4.780 4.760 4.780 3,170,100 15,137,135 4.7750 2.301 2.301 2.306 2.297 2.306 6,570,413 2.3038 -0.21%
2018-01-26 0 4.780 4.770 4.780 4.760 4.780 3,276,350 15,634,963 4.7721 2.306 2.301 2.306 2.297 2.306 6,790,629 2.3024 0.21%
2018-01-25 0 4.770 4.770 4.780 4.760 4.780 3,140,925 14,981,888 4.7699 2.301 2.301 2.306 2.297 2.306 6,509,944 2.3014 0.00%
2018-01-24 0 4.770 4.760 4.770 4.760 4.780 6,145,260 29,297,504 4.7675 2.301 2.297 2.301 2.297 2.306 12,736,789 2.3002 0.00%
2018-01-23 0 4.770 4.770 4.780 4.770 4.790 3,794,493 18,111,321 4.7731 2.301 2.301 2.306 2.301 2.311 7,864,542 2.3029 -0.21%
2018-01-22 0 4.780 4.770 4.780 4.770 4.800 7,954,900 37,984,677 4.7750 2.306 2.301 2.306 2.301 2.316 16,487,485 2.3038 -0.42%
2018-01-19 0 4.800 4.790 4.800 4.770 4.810 6,101,560 29,236,898 4.7917 2.316 2.311 2.316 2.301 2.321 12,646,216 2.3119 0.00%
2018-01-18 0 4.800 4.800 4.810 4.800 4.820 7,098,624 34,094,390 4.8030 2.316 2.316 2.321 2.316 2.326 14,712,751 2.3173 -0.41%
2018-01-17 0 4.820 4.810 4.820 4.810 4.820 3,671,595 17,672,407 4.8133 2.326 2.321 2.326 2.321 2.326 7,609,822 2.3223 0.00%
2018-01-16 0 4.820 4.810 4.820 4.800 4.820 4,132,690 19,892,360 4.8134 2.326 2.321 2.326 2.316 2.326 8,565,496 2.3224 0.21%
2018-01-15 0 4.810 4.800 4.810 4.800 4.820 6,125,412 29,425,867 4.8039 2.321 2.316 2.321 2.316 2.326 12,695,652 2.3178 -0.21%
2018-01-12 0 4.820 4.810 4.820 4.810 4.830 2,973,528 14,326,452 4.8180 2.326 2.321 2.326 2.321 2.330 6,162,994 2.3246 -0.21%
2018-01-11 0 4.830 4.820 4.830 4.810 4.830 2,705,925 13,046,011 4.8213 2.330 2.326 2.330 2.321 2.330 5,608,354 2.3262 0.00%
2018-01-10 0 4.830 4.820 4.830 4.820 4.830 7,111,023 34,319,842 4.8263 2.330 2.326 2.330 2.326 2.330 14,738,449 2.3286 -0.21%
2018-01-09 0 4.840 4.830 4.840 4.820 4.850 5,017,697 24,224,772 4.8279 2.335 2.330 2.335 2.326 2.340 10,399,780 2.3294 -0.21%
2018-01-08 0 4.850 4.840 4.850 4.820 4.850 5,716,902 27,635,261 4.8340 2.340 2.335 2.340 2.326 2.340 11,848,966 2.3323 0.41%
2018-01-05 0 4.830 4.820 4.830 4.820 4.870 10,497,975 50,709,658 4.8304 2.330 2.326 2.330 2.326 2.350 21,758,314 2.3306 0.00%
2018-01-04 0 4.830 4.830 4.850 4.820 4.850 12,704,888 61,418,554 4.8342 2.330 2.330 2.340 2.326 2.340 26,332,406 2.3324 0.21%
2018-01-03 0 4.820 4.820 4.830 4.800 4.860 29,413,969 141,898,869 4.8242 2.326 2.326 2.330 2.316 2.345 60,963,983 2.3276 -0.82%
2018-01-02 0 4.860 4.850 4.860 4.800 5.000 21,083,675 102,254,374 4.8499 2.345 2.340 2.345 2.316 2.412 43,698,448 2.3400 -2.41%
2017-12-29 0 4.980 4.970 4.980 4.940 4.980 1,838,146 9,114,107 4.9583 2.403 2.398 2.403 2.383 2.403 3,809,778 2.3923 0.00%
2017-12-28 0 4.980 4.970 4.980 4.960 5.010 5,494,965 27,404,545 4.9872 2.403 2.398 2.403 2.393 2.417 11,388,975 2.4062 0.20%
2017-12-27 0 4.970 4.960 4.970 4.920 4.980 1,994,481 9,867,740 4.9475 2.398 2.393 2.398 2.374 2.403 4,133,801 2.3871 1.02%
2017-12-22 0 4.920 4.910 4.920 4.910 4.930 1,644,214 8,097,665 4.9249 2.374 2.369 2.374 2.369 2.379 3,407,831 2.3762 0.00%
2017-12-21 0 4.920 4.920 4.930 4.890 4.930 4,105,259 20,156,075 4.9098 2.374 2.374 2.379 2.359 2.379 8,508,642 2.3689 0.41%
2017-12-20 0 4.900 4.900 4.920 4.900 4.930 1,355,556 6,657,371 4.9112 2.364 2.364 2.374 2.364 2.379 2,809,553 2.3695 0.00%
2017-12-19 0 4.900 4.900 4.910 4.860 4.930 7,652,833 37,320,973 4.8768 2.364 2.364 2.369 2.345 2.379 15,861,415 2.3529 1.24%
2017-12-18 0 4.840 4.840 4.850 4.800 4.860 2,719,918 13,154,739 4.8364 2.335 2.335 2.340 2.316 2.345 5,637,357 2.3335 0.83%
2017-12-15 0 4.800 4.790 4.800 4.750 4.820 5,287,124 25,303,909 4.7859 2.316 2.311 2.316 2.292 2.326 10,958,199 2.3091 0.42%
2017-12-14 0 4.780 4.770 4.780 4.760 4.780 4,834,217 23,104,539 4.7794 2.306 2.301 2.306 2.297 2.306 10,019,495 2.3060 0.00%
2017-12-13 0 4.780 4.760 4.780 4.720 4.780 1,669,200 7,945,300 4.7599 2.306 2.297 2.306 2.277 2.306 3,459,617 2.2966 0.63%
2017-12-12 0 4.750 4.750 4.760 4.750 4.780 1,268,095 6,039,935 4.7630 2.292 2.292 2.297 2.292 2.306 2,628,279 2.2981 -0.42%
2017-12-11 0 4.770 4.760 4.770 4.750 4.780 2,450,650 11,696,032 4.7726 2.301 2.297 2.301 2.292 2.306 5,079,266 2.3027 0.00%
2017-12-08 0 4.770 4.770 4.780 4.700 4.770 1,714,983 8,136,727 4.7445 2.301 2.301 2.306 2.268 2.301 3,554,508 2.2891 0.42%
2017-12-07 0 4.750 4.740 4.750 4.660 4.750 1,776,194 8,362,268 4.7080 2.292 2.287 2.292 2.248 2.292 3,681,375 2.2715 1.71%
2017-12-06 0 4.670 4.660 4.670 4.650 4.750 3,027,549 14,190,850 4.6872 2.253 2.248 2.253 2.244 2.292 6,274,959 2.2615 -1.27%
2017-12-05 0 4.730 4.710 4.730 4.710 4.760 1,430,700 6,774,866 4.7354 2.282 2.272 2.282 2.272 2.297 2,965,298 2.2847 -0.42%
2017-12-04 0 4.750 4.730 4.750 4.690 4.770 1,394,340 6,616,116 4.7450 2.292 2.282 2.292 2.263 2.301 2,889,937 2.2894 0.00%
2017-12-01 0 4.750 4.730 4.750 4.690 4.750 3,222,675 15,240,417 4.7291 2.292 2.282 2.292 2.263 2.292 6,679,381 2.2817 1.93%
2017-11-30 0 4.660 4.660 4.680 4.660 4.700 2,384,682 11,139,547 4.6713 2.248 2.248 2.258 2.248 2.268 4,942,540 2.2538 -1.27%
2017-11-29 0 4.720 4.700 4.720 4.660 4.720 2,550,800 11,929,601 4.6768 2.277 2.268 2.277 2.248 2.277 5,286,839 2.2565 1.07%
2017-11-28 0 4.670 4.670 4.680 4.670 4.720 2,015,686 9,458,742 4.6926 2.253 2.253 2.258 2.253 2.277 4,177,751 2.2641 -0.85%
2017-11-27 0 4.710 4.710 4.720 4.710 4.770 1,900,302 8,998,830 4.7355 2.272 2.272 2.277 2.272 2.301 3,938,604 2.2848 -0.84%
2017-11-24 0 4.750 4.730 4.750 4.730 4.770 1,094,300 5,187,144 4.7401 2.292 2.282 2.292 2.282 2.301 2,268,068 2.2870 0.00%
2017-11-23 0 4.750 4.730 4.750 4.710 4.750 1,209,670 5,731,530 4.7381 2.292 2.282 2.292 2.272 2.292 2,507,186 2.2860 0.00%
2017-11-22 0 4.750 4.740 4.750 4.700 4.750 1,352,600 6,407,843 4.7374 2.292 2.287 2.292 2.268 2.292 2,803,426 2.2857 0.64%
2017-11-21 0 4.720 4.700 4.720 4.660 4.720 2,085,950 9,786,347 4.6916 2.277 2.268 2.277 2.248 2.277 4,323,382 2.2636 0.43%
2017-11-20 0 4.700 4.700 4.710 4.700 4.750 2,996,815 14,148,653 4.7212 2.268 2.268 2.272 2.268 2.292 6,211,259 2.2779 -0.42%
2017-11-17 0 4.720 4.710 4.720 4.700 4.760 2,300,925 10,840,227 4.7112 2.277 2.272 2.277 2.268 2.297 4,768,943 2.2731 -0.63%
2017-11-16 0 4.750 4.740 4.750 4.710 4.760 1,258,896 5,968,040 4.7407 2.292 2.287 2.292 2.272 2.297 2,609,213 2.2873 0.85%
2017-11-15 0 4.710 4.710 4.720 4.700 4.780 3,466,186 16,400,926 4.7317 2.272 2.272 2.277 2.268 2.306 7,184,087 2.2830 -0.84%
2017-11-14 0 4.750 4.750 4.770 4.750 4.810 783,200 3,731,617 4.7646 2.292 2.292 2.301 2.292 2.321 1,623,276 2.2988 -0.84%
2017-11-13 0 4.790 4.780 4.790 4.760 4.820 1,927,360 9,212,650 4.7799 2.311 2.306 2.311 2.297 2.326 3,994,685 2.3062 0.42%
2017-11-10 0 4.770 4.760 4.770 4.760 4.790 1,718,467 8,200,733 4.7721 2.301 2.297 2.301 2.297 2.311 3,561,729 2.3025 -0.42%
2017-11-09 0 4.790 4.770 4.790 4.770 4.820 1,417,850 6,787,605 4.7873 2.311 2.301 2.311 2.301 2.326 2,938,664 2.3098 -0.21%
2017-11-08 0 4.800 4.780 4.800 4.720 4.830 2,613,614 12,490,305 4.7789 2.316 2.306 2.316 2.277 2.330 5,417,029 2.3057 1.05%
2017-11-07 0 4.750 4.740 4.750 4.720 4.820 3,723,870 17,682,792 4.7485 2.292 2.287 2.292 2.277 2.326 7,718,168 2.2911 -0.84%
2017-11-06 0 4.790 4.780 4.790 4.760 4.860 2,625,925 12,606,592 4.8008 2.311 2.306 2.311 2.297 2.345 5,442,545 2.3163 -1.24%
2017-11-03 0 4.850 4.840 4.850 4.820 4.870 2,278,719 11,014,217 4.8335 2.340 2.335 2.340 2.326 2.350 4,722,919 2.3321 0.21%
2017-11-02 0 4.840 4.830 4.840 4.830 4.860 1,179,650 5,706,894 4.8378 2.335 2.330 2.335 2.330 2.345 2,444,966 2.3341 -0.62%
2017-11-01 0 4.870 4.870 4.880 4.820 4.870 4,018,300 19,505,404 4.8541 2.350 2.350 2.355 2.326 2.350 8,328,409 2.3420 0.62%
2017-10-31 0 4.840 4.820 4.840 4.810 4.850 4,102,930 19,839,251 4.8354 2.335 2.326 2.335 2.321 2.340 8,503,815 2.3330 0.21%
2017-10-30 0 4.830 4.810 4.830 4.770 4.890 4,025,983 19,434,133 4.8272 2.330 2.321 2.330 2.301 2.359 8,344,333 2.3290 -0.76%
2017-10-27 0 5.120 5.110 5.120 5.110 5.140 5,063,260 25,961,899 5.1275 2.348 2.344 2.348 2.344 2.357 11,039,852 2.3517 -0.19%
2017-10-26 0 5.130 5.130 5.140 5.080 5.140 3,699,600 18,886,116 5.1049 2.353 2.353 2.357 2.330 2.357 8,066,549 2.3413 0.39%
2017-10-25 0 5.110 5.110 5.130 5.110 5.160 3,971,205 20,374,981 5.1307 2.344 2.344 2.353 2.344 2.367 8,658,752 2.3531 -0.58%
2017-10-24 0 5.140 5.130 5.140 5.120 5.160 1,732,174 8,903,320 5.1400 2.357 2.353 2.357 2.348 2.367 3,776,805 2.3574 -0.39%
2017-10-23 0 5.160 5.150 5.160 5.140 5.170 3,152,390 16,238,206 5.1511 2.367 2.362 2.367 2.357 2.371 6,873,421 2.3625 0.39%
2017-10-20 0 5.140 5.130 5.140 5.090 5.150 2,702,202 13,857,881 5.1284 2.357 2.353 2.357 2.334 2.362 5,891,838 2.3520 0.59%
2017-10-19 0 5.110 5.100 5.110 5.040 5.180 3,910,100 20,046,306 5.1268 2.344 2.339 2.344 2.312 2.376 8,525,520 2.3513 -1.16%
2017-10-18 0 5.170 5.160 5.170 5.160 5.200 1,927,169 9,976,049 5.1765 2.371 2.367 2.371 2.367 2.385 4,201,969 2.3741 -0.39%
2017-10-17 0 5.190 5.180 5.190 5.170 5.200 2,732,403 14,164,409 5.1839 2.380 2.376 2.380 2.371 2.385 5,957,688 2.3775 0.58%
2017-10-16 0 5.160 5.160 5.170 5.150 5.180 4,824,145 24,911,915 5.1640 2.367 2.367 2.371 2.362 2.376 10,518,489 2.3684 0.19%
2017-10-13 0 5.150 5.150 5.160 5.100 5.150 7,547,515 38,741,039 5.1330 2.362 2.362 2.367 2.339 2.362 16,456,482 2.3542 0.78%
2017-10-12 0 5.110 5.110 5.120 4.990 5.120 5,547,627 28,168,267 5.0775 2.344 2.344 2.348 2.289 2.348 12,095,958 2.3287 2.40%
2017-10-11 0 4.990 4.990 5.000 4.970 5.000 3,488,860 17,390,919 4.9847 2.289 2.289 2.293 2.279 2.293 7,607,055 2.2862 0.81%
2017-10-10 0 4.950 4.950 4.960 4.900 4.950 2,308,324 11,383,471 4.9315 2.270 2.270 2.275 2.247 2.270 5,033,033 2.2618 1.23%
2017-10-09 0 4.890 4.890 4.910 4.870 4.940 4,914,483 24,123,374 4.9086 2.243 2.243 2.252 2.234 2.266 10,715,461 2.2513 0.00%
2017-10-06 0 4.890 4.880 4.890 4.870 4.900 2,011,950 9,823,503 4.8826 2.243 2.238 2.243 2.234 2.247 4,386,824 2.2393 0.20%
2017-10-04 0 4.880 4.870 4.880 4.860 4.880 946,134 4,612,344 4.8749 2.238 2.234 2.238 2.229 2.238 2,062,936 2.2358 0.00%
2017-10-03 0 4.880 4.860 4.880 4.830 4.880 3,454,422 16,797,762 4.8627 2.238 2.229 2.238 2.215 2.238 7,531,967 2.2302 1.04%
2017-09-29 0 4.830 4.830 4.840 4.820 4.860 1,955,333 9,463,802 4.8400 2.215 2.215 2.220 2.211 2.229 4,263,377 2.2198 0.00%
2017-09-28 0 4.830 4.830 4.850 4.810 4.850 502,017 2,428,018 4.8365 2.215 2.215 2.224 2.206 2.224 1,094,590 2.2182 0.00%
2017-09-27 0 4.830 4.830 4.840 4.820 4.850 924,916 4,469,217 4.8320 2.215 2.215 2.220 2.211 2.224 2,016,672 2.2161 0.00%
2017-09-26 0 4.830 4.830 4.840 4.810 4.850 1,180,056 5,696,683 4.8275 2.215 2.215 2.220 2.206 2.224 2,572,975 2.2140 0.42%
2017-09-25 0 4.810 4.800 4.810 4.800 4.840 1,928,050 9,277,843 4.8120 2.206 2.201 2.206 2.201 2.220 4,203,890 2.2070 -0.62%
2017-09-22 0 4.840 4.830 4.840 4.820 4.850 2,020,171 9,764,016 4.8333 2.220 2.215 2.220 2.211 2.224 4,404,749 2.2167 -0.41%
2017-09-21 0 4.860 4.850 4.860 4.810 4.860 1,616,920 7,835,784 4.8461 2.229 2.224 2.229 2.206 2.229 3,525,507 2.2226 1.04%
2017-09-20 0 4.810 4.810 4.820 4.810 4.850 1,713,981 8,281,496 4.8317 2.206 2.206 2.211 2.206 2.224 3,737,137 2.2160 -0.21%
2017-09-19 0 4.820 4.820 4.830 4.790 4.850 1,503,366 7,254,745 4.8257 2.211 2.211 2.215 2.197 2.224 3,277,915 2.2132 0.42%
2017-09-18 0 4.800 4.800 4.810 4.770 4.820 1,063,486 5,116,185 4.8108 2.201 2.201 2.206 2.188 2.211 2,318,808 2.2064 0.63%
2017-09-15 0 4.770 4.770 4.790 4.770 4.800 3,246,394 15,539,323 4.7866 2.188 2.188 2.197 2.188 2.201 7,078,386 2.1953 -0.42%
2017-09-14 0 4.790 4.790 4.800 4.770 4.800 716,631 3,429,690 4.7859 2.197 2.197 2.201 2.188 2.201 1,562,531 2.1950 0.21%
2017-09-13 0 4.780 4.780 4.790 4.770 4.830 1,923,139 9,213,303 4.7908 2.192 2.192 2.197 2.188 2.215 4,193,182 2.1972 -0.62%
2017-09-12 0 4.810 4.810 4.820 4.780 4.820 1,398,510 6,705,635 4.7948 2.206 2.206 2.211 2.192 2.211 3,049,289 2.1991 0.21%
2017-09-11 0 4.800 4.790 4.800 4.770 4.820 2,088,630 10,012,726 4.7939 2.201 2.197 2.201 2.188 2.211 4,554,016 2.1987 0.00%
2017-09-08 0 4.800 4.780 4.800 4.750 4.800 1,420,150 6,781,296 4.7751 2.201 2.192 2.201 2.179 2.201 3,096,472 2.1900 1.05%
2017-09-07 0 4.750 4.750 4.760 4.750 4.800 1,133,191 5,410,493 4.7746 2.179 2.179 2.183 2.179 2.201 2,470,792 2.1898 -0.84%
2017-09-06 0 4.790 4.780 4.790 4.760 4.800 963,050 4,599,307 4.7758 2.197 2.192 2.197 2.183 2.201 2,099,819 2.1903 0.00%
2017-09-05 0 4.790 4.780 4.790 4.770 4.790 663,680 3,174,071 4.7825 2.197 2.192 2.197 2.188 2.197 1,447,077 2.1934 0.21%
2017-09-04 0 4.780 4.770 4.780 4.750 4.800 797,000 3,803,217 4.7719 2.192 2.188 2.192 2.179 2.201 1,737,766 2.1886 0.21%
2017-09-01 0 4.770 4.750 4.770 4.760 4.810 2,871,690 13,726,800 4.7800 2.188 2.179 2.188 2.183 2.206 6,261,387 2.1923 -0.63%
2017-08-31 0 4.800 4.780 4.800 4.720 4.800 2,326,772 11,095,862 4.7688 2.201 2.192 2.201 2.165 2.201 5,073,257 2.1871 1.05%
2017-08-30 0 4.750 4.740 4.750 4.730 4.750 1,882,925 8,931,562 4.7435 2.179 2.174 2.179 2.169 2.179 4,105,500 2.1755 0.42%
2017-08-29 0 4.730 4.730 4.740 4.730 4.750 1,088,755 5,161,866 4.7411 2.169 2.169 2.174 2.169 2.179 2,373,904 2.1744 -0.21%
2017-08-28 0 4.740 4.740 4.750 4.730 4.750 2,462,847 11,675,744 4.7408 2.174 2.174 2.179 2.169 2.179 5,369,952 2.1743 0.00%
2017-08-25 0 4.740 4.730 4.740 4.720 4.750 1,143,050 5,415,399 4.7377 2.174 2.169 2.174 2.165 2.179 2,492,288 2.1729 -0.21%
2017-08-24 0 4.750 4.740 4.750 4.700 4.750 1,873,865 8,868,309 4.7326 2.179 2.174 2.179 2.156 2.179 4,085,745 2.1705 0.21%
2017-08-22 0 4.740 4.730 4.740 4.700 4.750 1,686,590 7,982,085 4.7327 2.174 2.169 2.174 2.156 2.179 3,677,414 2.1706 0.85%
2017-08-21 0 4.700 4.690 4.700 4.660 4.700 2,176,650 10,199,219 4.6857 2.156 2.151 2.156 2.137 2.156 4,745,933 2.1490 0.21%
2017-08-18 0 4.690 4.670 4.690 4.640 4.710 3,792,240 17,743,696 4.6789 2.151 2.142 2.151 2.128 2.160 8,268,540 2.1459 0.43%
2017-08-17 0 4.670 4.660 4.670 4.620 4.760 13,262,016 62,390,691 4.7045 2.142 2.137 2.142 2.119 2.183 28,916,289 2.1576 -2.30%
2017-08-16 0 4.780 4.770 4.780 4.710 4.780 2,348,625 11,138,880 4.7427 2.192 2.188 2.192 2.160 2.192 5,120,905 2.1752 1.49%
2017-08-15 0 4.710 4.710 4.730 4.690 4.760 1,641,600 7,744,038 4.7174 2.160 2.160 2.169 2.151 2.183 3,579,319 2.1636 0.00%
2017-08-14 0 4.710 4.710 4.740 4.640 4.750 1,852,092 8,712,288 4.7040 2.160 2.160 2.174 2.128 2.179 4,038,272 2.1574 1.29%
2017-08-11 0 4.650 4.620 4.650 4.600 4.670 3,709,500 17,136,293 4.6196 2.133 2.119 2.133 2.110 2.142 8,088,135 2.1187 -0.43%
2017-08-10 0 4.670 4.670 4.690 4.630 4.700 1,361,850 6,356,281 4.6674 2.142 2.142 2.151 2.123 2.156 2,969,356 2.1406 -0.64%
2017-08-09 0 4.700 4.680 4.700 4.650 4.710 2,413,898 11,301,089 4.6817 2.156 2.146 2.156 2.133 2.160 5,263,225 2.1472 0.21%
2017-08-08 0 4.690 4.690 4.710 4.640 4.760 3,825,500 17,985,370 4.7014 2.151 2.151 2.160 2.128 2.183 8,341,059 2.1562 -0.85%
2017-08-07 0 4.730 4.730 4.750 4.700 4.800 2,226,746 10,587,356 4.7546 2.169 2.169 2.179 2.156 2.201 4,855,162 2.1806 0.42%
2017-08-04 0 4.710 4.710 4.720 4.710 4.750 839,100 3,956,765 4.7155 2.160 2.160 2.165 2.160 2.179 1,829,560 2.1627 -0.63%
2017-08-03 0 4.740 4.730 4.740 4.700 4.740 990,700 4,670,765 4.7146 2.174 2.169 2.174 2.156 2.174 2,160,107 2.1623 0.00%
2017-08-02 0 4.740 4.740 4.750 4.720 4.790 950,830 4,507,484 4.7406 2.174 2.174 2.179 2.165 2.197 2,073,175 2.1742 -0.42%
2017-08-01 0 4.760 4.750 4.760 4.720 4.800 2,901,625 13,831,436 4.7668 2.183 2.179 2.183 2.165 2.201 6,326,657 2.1862 -0.83%
2017-07-31 0 4.800 4.790 4.800 4.600 4.800 3,137,065 14,919,714 4.7559 2.201 2.197 2.201 2.110 2.201 6,840,007 2.1812 3.23%
2017-07-28 0 4.650 4.650 4.660 4.620 4.660 908,208 4,213,436 4.6393 2.133 2.133 2.137 2.119 2.137 1,980,242 2.1277 0.65%
2017-07-27 0 4.620 4.610 4.620 4.580 4.620 824,800 3,799,417 4.6065 2.119 2.114 2.119 2.101 2.119 1,798,381 2.1127 0.65%
2017-07-26 0 4.590 4.590 4.600 4.550 4.600 959,354 4,383,583 4.5693 2.105 2.105 2.110 2.087 2.110 2,091,760 2.0956 0.88%
2017-07-25 0 4.550 4.550 4.560 4.550 4.590 581,620 2,650,346 4.5568 2.087 2.087 2.091 2.087 2.105 1,268,155 2.0899 -0.66%
2017-07-24 0 4.580 4.570 4.580 4.490 4.580 2,090,114 9,518,075 4.5539 2.101 2.096 2.101 2.059 2.101 4,557,251 2.0886 0.66%
2017-07-21 0 4.550 4.540 4.550 4.500 4.560 1,231,458 5,580,112 4.5313 2.087 2.082 2.087 2.064 2.091 2,685,051 2.0782 0.89%
2017-07-20 0 4.510 4.490 4.510 4.480 4.520 750,068 3,374,114 4.4984 2.068 2.059 2.068 2.055 2.073 1,635,436 2.0631 0.22%
2017-07-19 0 4.500 4.480 4.500 4.440 4.500 734,600 3,290,990 4.4800 2.064 2.055 2.064 2.036 2.064 1,601,710 2.0547 1.12%
2017-07-18 0 4.450 4.440 4.450 4.440 4.470 1,232,550 5,484,090 4.4494 2.041 2.036 2.041 2.036 2.050 2,687,432 2.0406 -0.22%
2017-07-17 0 4.460 4.450 4.460 4.440 4.480 2,230,260 9,926,732 4.4509 2.046 2.041 2.046 2.036 2.055 4,862,823 2.0414 -0.22%
2017-07-14 0 4.470 4.460 4.470 4.440 4.470 939,725 4,184,000 4.4524 2.050 2.046 2.050 2.036 2.050 2,048,961 2.0420 0.45%
2017-07-13 0 4.450 4.440 4.450 4.430 4.490 1,899,639 8,450,192 4.4483 2.041 2.036 2.041 2.032 2.059 4,141,943 2.0402 0.23%
2017-07-12 0 4.440 4.440 4.460 4.440 4.490 2,614,065 11,637,824 4.4520 2.036 2.036 2.046 2.036 2.059 5,699,666 2.0418 -0.67%
2017-07-11 0 4.470 4.470 4.480 4.460 4.520 1,464,500 6,566,044 4.4835 2.050 2.050 2.055 2.046 2.073 3,193,173 2.0563 -0.45%
2017-07-10 0 4.490 4.490 4.500 4.410 4.550 4,344,699 19,408,489 4.4672 2.059 2.059 2.064 2.023 2.087 9,473,113 2.0488 0.67%
2017-07-07 0 4.460 4.460 4.470 4.450 4.530 1,715,923 7,691,057 4.4822 2.046 2.046 2.050 2.041 2.078 3,741,371 2.0557 -1.33%
2017-07-06 0 4.520 4.510 4.520 4.510 4.550 1,540,575 6,969,409 4.5239 2.073 2.068 2.073 2.068 2.087 3,359,045 2.0748 -0.44%
2017-07-05 0 4.540 4.540 4.550 4.530 4.580 525,000 2,390,190 4.5527 2.082 2.082 2.087 2.078 2.101 1,144,702 2.0880 -0.22%
2017-07-04 0 4.550 4.550 4.570 4.520 4.620 2,202,855 10,047,256 4.5610 2.087 2.087 2.096 2.073 2.119 4,803,070 2.0918 -0.66%
2017-07-03 0 4.580 4.580 4.590 4.500 4.600 3,526,596 16,101,157 4.5656 2.101 2.101 2.105 2.064 2.110 7,689,334 2.0940 2.00%
2017-06-30 0 4.490 4.480 4.490 4.390 4.490 3,672,177 16,319,564 4.4441 2.059 2.055 2.059 2.013 2.059 8,006,756 2.0382 1.81%
2017-06-29 0 4.410 4.410 4.420 4.410 4.440 2,294,650 10,149,443 4.4231 2.023 2.023 2.027 2.023 2.036 5,003,218 2.0286 -0.45%
2017-06-28 0 4.430 4.420 4.430 4.410 4.430 2,111,995 9,348,807 4.4265 2.032 2.027 2.032 2.023 2.032 4,604,960 2.0302 -0.45%
2017-06-27 0 4.450 4.420 4.450 4.410 4.450 2,985,180 13,212,816 4.4261 2.041 2.027 2.041 2.023 2.041 6,508,839 2.0300 0.45%
2017-06-26 0 4.430 4.420 4.430 4.400 4.430 1,371,900 6,060,289 4.4174 2.032 2.027 2.032 2.018 2.032 2,991,269 2.0260 0.00%
2017-06-23 0 4.430 4.420 4.430 4.420 4.450 1,077,233 4,769,095 4.4272 2.032 2.027 2.032 2.027 2.041 2,348,782 2.0305 0.00%
2017-06-22 0 4.430 4.420 4.430 4.410 4.440 1,847,402 8,182,274 4.4291 2.032 2.027 2.032 2.023 2.036 4,028,046 2.0313 0.45%
2017-06-21 0 4.410 4.410 4.420 4.410 4.440 1,026,000 4,533,025 4.4182 2.023 2.023 2.027 2.023 2.036 2,237,074 2.0263 -1.12%
2017-06-20 0 4.460 4.430 4.460 4.420 4.500 1,205,142 5,350,470 4.4397 2.046 2.032 2.046 2.027 2.064 2,627,672 2.0362 0.68%
2017-06-19 0 4.430 4.430 4.460 4.410 4.460 735,600 3,262,580 4.4353 2.032 2.032 2.046 2.023 2.046 1,603,891 2.0342 0.68%
2017-06-16 0 4.400 4.390 4.400 4.360 4.440 3,391,605 14,886,549 4.3892 2.018 2.013 2.018 2.000 2.036 7,395,002 2.0131 0.23%
2017-06-15 0 4.390 4.390 4.400 4.380 4.430 910,633 4,001,763 4.3945 2.013 2.013 2.018 2.009 2.032 1,985,530 2.0155 -0.23%
2017-06-14 0 4.400 4.400 4.410 4.400 4.460 875,357 3,864,109 4.4143 2.018 2.018 2.023 2.018 2.046 1,908,614 2.0246 -0.68%
2017-06-13 0 4.430 4.430 4.440 4.420 4.450 855,876 3,790,366 4.4286 2.032 2.032 2.036 2.027 2.041 1,866,138 2.0311 -0.45%
2017-06-12 0 4.450 4.430 4.450 4.430 4.470 1,179,833 5,246,316 4.4467 2.041 2.032 2.041 2.032 2.050 2,572,489 2.0394 0.00%
2017-06-09 0 4.450 4.450 4.460 4.430 4.490 1,107,392 4,930,897 4.4527 2.041 2.041 2.046 2.032 2.059 2,414,540 2.0422 -0.45%
2017-06-08 0 4.470 4.470 4.480 4.430 4.480 1,923,715 8,572,216 4.4561 2.050 2.050 2.055 2.032 2.055 4,194,438 2.0437 -0.22%
2017-06-07 0 4.480 4.460 4.480 4.350 4.480 1,499,670 6,649,970 4.4343 2.055 2.046 2.055 1.995 2.055 3,269,857 2.0337 2.99%
2017-06-06 0 4.350 4.350 4.370 4.350 4.400 1,659,277 7,261,717 4.3764 1.995 1.995 2.004 1.995 2.018 3,617,861 2.0072 -1.14%
2017-06-05 0 4.400 4.390 4.400 4.370 4.410 2,462,350 10,830,448 4.3984 2.018 2.013 2.018 2.004 2.023 5,368,869 2.0173 0.46%
2017-06-02 0 4.380 4.370 4.380 4.370 4.400 1,324,711 5,806,102 4.3829 2.009 2.004 2.009 2.004 2.018 2,888,379 2.0102 0.46%
2017-06-01 0 4.360 4.360 4.370 4.360 4.400 830,800 3,634,935 4.3752 2.000 2.000 2.004 2.000 2.018 1,811,463 2.0066 0.00%
2017-05-31 0 4.360 4.350 4.360 4.340 4.380 1,987,012 8,661,972 4.3593 2.000 1.995 2.000 1.990 2.009 4,332,449 1.9993 0.23%
2017-05-29 0 4.350 4.350 4.360 4.350 4.400 1,289,299 5,639,159 4.3738 1.995 1.995 2.000 1.995 2.018 2,811,167 2.0060 -0.23%
2017-05-26 0 4.360 4.350 4.360 4.350 4.420 1,030,251 4,504,225 4.3720 2.000 1.995 2.000 1.995 2.027 2,246,343 2.0051 -0.46%
2017-05-25 0 4.380 4.360 4.380 4.350 4.390 1,750,519 7,639,303 4.3640 2.009 2.000 2.009 1.995 2.013 3,816,804 2.0015 0.00%
2017-05-24 0 4.380 4.380 4.390 4.370 4.420 1,538,961 6,746,240 4.3836 2.009 2.009 2.013 2.004 2.027 3,355,526 2.0105 -0.45%
2017-05-23 0 4.400 4.370 4.400 4.370 4.400 1,256,533 5,507,506 4.3831 2.018 2.004 2.018 2.004 2.018 2,739,725 2.0102 0.46%
2017-05-22 0 4.380 4.380 4.400 4.380 4.430 352,500 1,549,584 4.3960 2.009 2.009 2.018 2.009 2.032 768,585 2.0162 -0.68%
2017-05-19 0 4.410 4.390 4.410 4.370 4.410 1,857,075 8,165,271 4.3968 2.023 2.013 2.023 2.004 2.023 4,049,137 2.0165 0.92%
2017-05-18 0 4.370 4.370 4.380 4.350 4.410 655,498 2,874,941 4.3859 2.004 2.004 2.009 1.995 2.023 1,429,237 2.0115 -0.68%
2017-05-17 0 4.400 4.380 4.400 4.350 4.400 1,582,536 6,946,060 4.3892 2.018 2.009 2.018 1.995 2.018 3,450,536 2.0130 1.15%
2017-05-16 0 4.350 4.340 4.350 4.340 4.390 1,717,800 7,492,496 4.3617 1.995 1.990 1.995 1.990 2.013 3,745,464 2.0004 -0.68%
2017-05-15 0 4.380 4.380 4.390 4.380 4.430 1,205,204 5,313,525 4.4088 2.009 2.009 2.013 2.009 2.032 2,627,808 2.0220 -0.68%
2017-05-12 0 4.410 4.400 4.410 4.400 4.420 761,000 3,359,057 4.4140 2.023 2.018 2.023 2.018 2.027 1,659,272 2.0244 0.00%
2017-05-11 0 4.410 4.410 4.430 4.410 4.490 1,016,164 4,514,165 4.4424 2.023 2.023 2.032 2.023 2.059 2,215,628 2.0374 -0.90%
2017-05-10 0 4.450 4.450 4.480 4.450 4.500 721,730 3,228,782 4.4737 2.041 2.041 2.055 2.041 2.064 1,573,649 2.0518 -0.67%
2017-05-09 0 4.480 4.460 4.480 4.450 4.480 621,601 2,773,343 4.4616 2.055 2.046 2.055 2.041 2.055 1,355,329 2.0463 0.22%
2017-05-08 0 4.470 4.470 4.490 4.450 4.490 510,106 2,279,837 4.4693 2.050 2.050 2.059 2.041 2.059 1,112,227 2.0498 0.22%
2017-05-05 0 4.460 4.450 4.460 4.430 4.490 864,650 3,855,096 4.4586 2.046 2.041 2.046 2.032 2.059 1,885,269 2.0449 -0.89%
2017-05-04 0 4.500 4.460 4.500 4.430 4.510 940,019 4,186,304 4.4534 2.064 2.046 2.064 2.032 2.068 2,049,602 2.0425 1.12%
2017-05-02 0 4.450 4.450 4.460 4.430 4.510 999,551 4,458,974 4.4610 2.041 2.041 2.046 2.032 2.068 2,179,405 2.0460 -1.11%
2017-04-28 0 4.500 4.500 4.520 4.490 4.560 1,454,837 6,587,360 4.5279 2.064 2.064 2.073 2.059 2.091 3,172,103 2.0767 0.00%
2017-04-27 0 4.500 4.490 4.500 4.470 4.580 2,531,650 11,512,277 4.5473 2.064 2.059 2.064 2.050 2.101 5,519,969 2.0856 -0.66%
2017-04-26 0 4.530 4.520 4.530 4.420 4.540 2,186,590 9,841,403 4.5008 2.078 2.073 2.078 2.027 2.082 4,767,606 2.0642 1.57%
2017-04-25 0 4.460 4.430 4.460 4.410 4.460 1,797,849 7,973,350 4.4349 2.046 2.032 2.046 2.023 2.046 3,920,001 2.0340 1.36%
2017-04-24 0 4.400 4.400 4.410 4.390 4.450 499,075 2,199,972 4.4081 2.018 2.018 2.023 2.013 2.041 1,088,175 2.0217 -0.90%
2017-04-21 0 4.440 4.410 4.440 4.390 4.440 737,975 3,259,538 4.4169 2.036 2.023 2.036 2.013 2.036 1,609,069 2.0257 0.45%
2017-04-20 0 4.420 4.400 4.420 4.370 4.430 1,060,596 4,680,133 4.4127 2.027 2.018 2.027 2.004 2.032 2,312,507 2.0238 1.14%
2017-04-19 0 4.370 4.350 4.370 4.280 4.420 2,071,970 8,993,209 4.3404 2.004 1.995 2.004 1.963 2.027 4,517,690 1.9907 -0.91%
2017-04-18 0 4.410 4.400 4.410 4.400 4.450 1,398,150 6,179,957 4.4201 2.023 2.018 2.023 2.018 2.041 3,048,504 2.0272 -0.23%
2017-04-13 0 4.420 4.420 4.430 4.400 4.460 1,331,500 5,894,415 4.4269 2.027 2.027 2.032 2.018 2.046 2,903,181 2.0303 -0.67%
2017-04-12 0 4.450 4.440 4.450 4.400 4.460 2,333,597 10,335,827 4.4291 2.041 2.036 2.041 2.018 2.046 5,088,138 2.0314 -0.22%
2017-04-11 0 4.460 4.440 4.460 4.330 4.480 2,593,178 11,448,411 4.4148 2.046 2.036 2.046 1.986 2.055 5,654,124 2.0248 2.76%
2017-04-10 0 4.340 4.320 4.340 4.270 4.340 1,744,905 7,503,311 4.3001 1.990 1.981 1.990 1.958 1.990 3,804,563 1.9722 1.88%
2017-04-07 0 4.260 4.260 4.300 4.250 4.300 2,076,066 8,872,097 4.2735 1.954 1.954 1.972 1.949 1.972 4,526,621 1.9600 -0.23%
2017-04-06 0 4.270 4.250 4.270 4.240 4.280 2,353,473 10,022,440 4.2586 1.958 1.949 1.958 1.945 1.963 5,131,475 1.9531 0.23%
2017-04-05 0 4.260 4.250 4.260 4.210 4.270 4,163,945 17,651,712 4.2392 1.954 1.949 1.954 1.931 1.958 9,079,000 1.9442 0.47%
2017-04-03 0 4.240 4.240 4.250 4.190 4.250 4,932,405 20,765,536 4.2100 1.945 1.945 1.949 1.922 1.949 10,754,537 1.9309 1.19%
2017-03-31 0 4.190 4.190 4.250 4.180 4.250 8,971,116 37,656,726 4.1976 1.922 1.922 1.949 1.917 1.949 19,560,479 1.9251 0.00%
2017-03-30 0 4.190 4.180 4.190 4.180 4.210 2,623,965 11,003,561 4.1935 1.922 1.917 1.922 1.917 1.931 5,721,252 1.9233 -0.24%
2017-03-29 0 4.200 4.190 4.200 4.180 4.200 2,950,325 12,376,903 4.1951 1.926 1.922 1.926 1.917 1.926 6,432,842 1.9240 0.72%
2017-03-28 0 4.170 4.170 4.190 4.150 4.190 1,692,144 7,075,447 4.1814 1.913 1.913 1.922 1.903 1.922 3,689,524 1.9177 0.48%
2017-03-27 0 4.150 4.140 4.150 4.120 4.180 2,793,729 11,591,471 4.1491 1.903 1.899 1.903 1.890 1.917 6,091,402 1.9029 0.24%
2017-03-24 0 4.140 4.110 4.140 4.110 4.150 1,281,100 5,283,291 4.1240 1.899 1.885 1.899 1.885 1.903 2,793,290 1.8914 0.00%
2017-03-23 0 4.140 4.130 4.140 4.120 4.150 1,115,675 4,611,113 4.1330 1.899 1.894 1.899 1.890 1.903 2,432,600 1.8955 0.49%
2017-03-22 0 4.120 4.120 4.130 4.110 4.140 976,929 4,035,593 4.1309 1.890 1.890 1.894 1.885 1.899 2,130,080 1.8946 -0.24%
2017-03-21 0 4.130 4.130 4.140 4.130 4.160 848,920 3,511,411 4.1363 1.894 1.894 1.899 1.894 1.908 1,850,972 1.8971 -0.72%
2017-03-20 0 4.160 4.150 4.160 4.120 4.190 1,044,495 4,332,618 4.1481 1.908 1.903 1.908 1.890 1.922 2,277,400 1.9024 -0.72%
2017-03-17 0 4.190 4.120 4.190 4.110 4.190 1,240,900 5,146,896 4.1477 1.922 1.890 1.922 1.885 1.922 2,705,639 1.9023 1.45%
2017-03-16 0 4.130 4.110 4.130 4.100 4.130 576,000 2,372,630 4.1191 1.894 1.885 1.894 1.880 1.894 1,255,901 1.8892 0.49%
2017-03-15 0 4.110 4.110 4.120 4.100 4.130 710,075 2,921,730 4.1147 1.885 1.885 1.890 1.880 1.894 1,548,236 1.8871 -0.24%
2017-03-14 0 4.120 4.120 4.130 4.120 4.130 797,435 3,290,867 4.1268 1.890 1.890 1.894 1.890 1.894 1,738,715 1.8927 -0.24%
2017-03-13 0 4.130 4.120 4.130 4.110 4.130 1,400,570 5,771,852 4.1211 1.894 1.890 1.894 1.885 1.894 3,053,781 1.8901 0.24%
2017-03-10 0 4.120 4.110 4.120 4.110 4.140 1,187,675 4,887,633 4.1153 1.890 1.885 1.890 1.885 1.899 2,589,588 1.8874 -0.48%
2017-03-09 0 4.140 4.130 4.140 4.110 4.150 802,840 3,319,654 4.1349 1.899 1.894 1.899 1.885 1.903 1,750,500 1.8964 0.00%
2017-03-08 0 4.140 4.140 4.150 4.090 4.150 1,457,450 6,011,680 4.1248 1.899 1.899 1.903 1.876 1.903 3,177,801 1.8918 0.24%
2017-03-07 0 4.130 4.120 4.130 4.110 4.150 774,900 3,198,580 4.1277 1.894 1.890 1.894 1.885 1.903 1,689,580 1.8931 -0.24%
2017-03-06 0 4.140 4.120 4.140 4.100 4.140 406,725 1,675,256 4.1189 1.899 1.890 1.899 1.880 1.899 886,817 1.8891 0.49%
2017-03-03 0 4.120 4.110 4.120 4.100 4.130 874,000 3,599,253 4.1181 1.890 1.885 1.890 1.880 1.894 1,905,656 1.8887 -0.24%
2017-03-02 0 4.130 4.110 4.130 4.100 4.130 892,025 3,675,369 4.1203 1.894 1.885 1.894 1.880 1.894 1,944,957 1.8897 0.00%
2017-03-01 0 4.130 4.110 4.130 4.090 4.130 595,500 2,450,892 4.1157 1.894 1.885 1.894 1.876 1.894 1,298,419 1.8876 0.98%
2017-02-28 0 4.090 4.090 4.130 4.090 4.140 1,316,994 5,410,525 4.1082 1.876 1.876 1.894 1.876 1.899 2,871,553 1.8842 -0.97%
2017-02-27 0 4.130 4.130 4.140 4.110 4.140 935,850 3,866,231 4.1313 1.894 1.894 1.899 1.885 1.899 2,040,512 1.8947 -0.24%
2017-02-24 0 4.140 4.130 4.140 4.130 4.150 1,529,818 6,332,772 4.1396 1.899 1.894 1.899 1.894 1.903 3,335,591 1.8985 -0.24%
2017-02-23 0 4.150 4.130 4.150 4.110 4.150 1,775,677 7,346,096 4.1371 1.903 1.894 1.903 1.885 1.903 3,871,658 1.8974 0.00%
2017-02-22 0 4.150 4.140 4.150 4.120 4.160 1,807,280 7,465,954 4.1310 1.903 1.899 1.903 1.890 1.908 3,940,565 1.8946 0.97%
2017-02-21 0 4.110 4.100 4.110 4.100 4.110 880,806 3,616,192 4.1055 1.885 1.880 1.885 1.880 1.885 1,920,495 1.8829 0.00%
2017-02-20 0 4.110 4.110 4.120 4.090 4.130 1,525,750 6,268,997 4.1088 1.885 1.885 1.890 1.876 1.894 3,326,721 1.8844 0.24%
2017-02-17 0 4.100 4.090 4.110 4.090 4.110 803,050 3,291,564 4.0988 1.880 1.876 1.885 1.876 1.885 1,750,957 1.8799 -0.24%
2017-02-16 0 4.110 4.110 4.120 4.090 4.120 2,008,142 8,238,904 4.1027 1.885 1.885 1.890 1.876 1.890 4,378,521 1.8817 0.49%
2017-02-15 0 4.090 4.090 4.110 4.090 4.110 2,619,111 10,742,914 4.1017 1.876 1.876 1.885 1.876 1.885 5,710,668 1.8812 -0.24%
2017-02-14 0 4.100 4.090 4.100 4.090 4.110 1,359,125 5,570,084 4.0983 1.880 1.876 1.880 1.876 1.885 2,963,415 1.8796 0.24%
2017-02-13 0 4.090 4.090 4.100 4.090 4.120 2,712,205 11,112,080 4.0971 1.876 1.876 1.880 1.876 1.890 5,913,649 1.8791 0.00%
2017-02-10 0 4.090 4.090 4.100 4.090 4.120 1,453,400 5,957,389 4.0989 1.876 1.876 1.880 1.876 1.890 3,168,970 1.8799 -0.24%
2017-02-09 0 4.100 4.090 4.100 4.090 4.120 2,303,381 9,452,244 4.1036 1.880 1.876 1.880 1.876 1.890 5,022,255 1.8821 -0.24%
2017-02-08 0 4.110 4.100 4.110 4.100 4.120 1,646,975 6,764,049 4.1070 1.885 1.880 1.885 1.880 1.890 3,591,038 1.8836 -0.24%
2017-02-07 0 4.120 4.110 4.120 4.110 4.130 749,800 3,087,376 4.1176 1.890 1.885 1.890 1.885 1.894 1,634,852 1.8885 -0.24%
2017-02-06 0 4.130 4.120 4.130 4.100 4.130 2,073,315 8,545,450 4.1216 1.894 1.890 1.894 1.880 1.894 4,520,623 1.8903 0.00%
2017-02-03 0 4.130 4.120 4.130 4.110 4.140 430,550 1,774,873 4.1223 1.894 1.890 1.894 1.885 1.899 938,764 1.8906 0.00%
2017-02-02 0 4.130 4.120 4.130 4.080 4.180 2,264,500 9,328,737 4.1196 1.894 1.890 1.894 1.871 1.917 4,937,480 1.8894 0.73%
2017-02-01 0 4.100 4.080 4.100 4.070 4.100 972,822 3,975,088 4.0861 1.880 1.871 1.880 1.867 1.880 2,121,126 1.8740 0.00%
2017-01-27 0 4.100 4.090 4.100 4.070 4.100 756,000 3,094,860 4.0937 1.880 1.876 1.880 1.867 1.880 1,648,370 1.8775 0.24%
2017-01-26 0 4.090 4.080 4.090 4.070 4.100 796,060 3,250,487 4.0832 1.876 1.871 1.876 1.867 1.880 1,735,717 1.8727 0.00%
2017-01-25 0 4.090 4.080 4.090 4.070 4.100 953,100 3,890,163 4.0816 1.876 1.871 1.876 1.867 1.880 2,078,124 1.8720 0.25%
2017-01-24 0 4.080 4.070 4.080 4.060 4.090 965,850 3,937,648 4.0769 1.871 1.867 1.871 1.862 1.876 2,105,924 1.8698 0.00%
2017-01-23 0 4.080 4.070 4.080 4.040 4.090 1,117,920 4,550,497 4.0705 1.871 1.867 1.871 1.853 1.876 2,437,495 1.8669 0.99%
2017-01-20 0 4.040 4.040 4.060 4.020 4.060 553,100 2,233,130 4.0375 1.853 1.853 1.862 1.844 1.862 1,205,970 1.8517 0.00%
2017-01-19 0 4.040 4.030 4.060 4.020 4.070 1,007,800 4,071,595 4.0401 1.853 1.848 1.862 1.844 1.867 2,197,391 1.8529 -0.25%
2017-01-18 0 4.050 4.040 4.050 4.020 4.070 2,083,320 8,439,982 4.0512 1.857 1.853 1.857 1.844 1.867 4,542,438 1.8580 0.50%
2017-01-17 0 4.030 4.020 4.030 4.020 4.100 3,119,550 12,618,827 4.0451 1.848 1.844 1.848 1.844 1.880 6,801,817 1.8552 -0.84%
2017-01-16 0 4.160 4.150 4.160 4.150 4.180 2,048,000 8,526,050 4.1631 1.864 1.859 1.864 1.859 1.873 4,570,843 1.8653 0.00%
2017-01-13 0 4.160 4.150 4.160 4.130 4.160 1,028,100 4,264,670 4.1481 1.864 1.859 1.864 1.850 1.864 2,294,572 1.8586 0.73%
2017-01-12 0 4.130 4.130 4.140 4.130 4.150 1,224,300 5,065,842 4.1377 1.850 1.850 1.855 1.850 1.859 2,732,463 1.8539 -0.48%
2017-01-11 0 4.150 4.140 4.150 4.130 4.170 1,267,977 5,249,099 4.1397 1.859 1.855 1.859 1.850 1.868 2,829,944 1.8548 0.00%
2017-01-10 0 4.150 4.140 4.150 4.120 4.160 1,210,312 5,006,929 4.1369 1.859 1.855 1.859 1.846 1.864 2,701,244 1.8536 0.00%
2017-01-09 0 4.150 4.130 4.150 4.120 4.160 788,196 3,257,010 4.1322 1.859 1.850 1.859 1.846 1.864 1,759,141 1.8515 0.24%
2017-01-06 0 4.140 4.140 4.160 4.130 4.160 844,203 3,505,911 4.1529 1.855 1.855 1.864 1.850 1.864 1,884,141 1.8607 -0.24%
2017-01-05 0 4.150 4.140 4.150 4.080 4.150 2,254,342 9,307,490 4.1287 1.859 1.855 1.859 1.828 1.859 5,031,369 1.8499 0.48%
2017-01-04 0 4.130 4.110 4.130 4.100 4.140 776,500 3,202,274 4.1240 1.850 1.842 1.850 1.837 1.855 1,733,037 1.8478 0.00%
2017-01-03 0 4.130 4.120 4.130 4.080 4.130 2,731,250 11,193,849 4.0984 1.850 1.846 1.850 1.828 1.850 6,095,760 1.8363 1.47%
2016-12-30 0 4.070 4.070 4.080 4.050 4.080 807,990 3,284,269 4.0647 1.824 1.824 1.828 1.815 1.828 1,803,318 1.8212 0.00%
2016-12-29 0 4.070 4.060 4.070 4.050 4.080 578,500 2,351,100 4.0641 1.824 1.819 1.824 1.815 1.828 1,291,129 1.8210 0.25%
2016-12-28 0 4.060 4.050 4.060 4.000 4.070 811,878 3,293,286 4.0564 1.819 1.815 1.819 1.792 1.824 1,811,996 1.8175 0.50%
2016-12-23 0 4.040 4.040 4.050 4.020 4.060 622,250 2,514,295 4.0407 1.810 1.810 1.815 1.801 1.819 1,388,773 1.8104 -0.98%
2016-12-22 0 4.080 4.070 4.080 4.060 4.100 1,131,550 4,610,338 4.0744 1.828 1.824 1.828 1.819 1.837 2,525,458 1.8255 -0.49%
2016-12-21 0 4.100 4.090 4.100 4.010 4.110 2,228,590 9,105,167 4.0856 1.837 1.833 1.837 1.797 1.842 4,973,895 1.8306 0.99%
2016-12-20 0 4.060 4.040 4.060 3.990 4.060 3,197,015 12,876,381 4.0276 1.819 1.810 1.819 1.788 1.819 7,135,281 1.8046 1.25%
2016-12-19 0 4.010 4.010 4.020 3.970 4.070 2,955,125 11,858,690 4.0129 1.797 1.797 1.801 1.779 1.824 6,595,417 1.7980 -1.96%
2016-12-16 0 4.090 3.990 4.090 3.970 4.090 2,767,017 11,135,089 4.0242 1.833 1.788 1.833 1.779 1.833 6,175,587 1.8031 3.28%
2016-12-15 0 3.960 3.950 3.960 3.950 3.990 1,224,000 4,847,907 3.9607 1.774 1.770 1.774 1.770 1.788 2,731,793 1.7746 -0.25%
2016-12-14 0 3.970 3.970 3.980 3.950 4.000 2,046,050 8,135,897 3.9764 1.779 1.779 1.783 1.770 1.792 4,566,491 1.7817 0.25%
2016-12-13 0 3.960 3.950 3.960 3.930 3.970 725,061 2,868,465 3.9562 1.774 1.770 1.774 1.761 1.779 1,618,233 1.7726 0.51%
2016-12-12 0 3.940 3.930 3.940 3.930 4.020 1,203,327 4,761,023 3.9565 1.765 1.761 1.765 1.761 1.801 2,685,654 1.7728 -1.50%
2016-12-09 0 4.000 4.000 4.010 3.990 4.040 1,037,400 4,147,947 3.9984 1.792 1.792 1.797 1.788 1.810 2,315,329 1.7915 -0.74%
2016-12-08 0 4.030 4.020 4.030 4.010 4.040 1,632,954 6,568,048 4.0222 1.806 1.801 1.806 1.797 1.810 3,644,520 1.8022 0.25%
2016-12-07 0 4.020 4.020 4.030 3.950 4.060 4,245,546 16,931,813 3.9881 1.801 1.801 1.806 1.770 1.819 9,475,452 1.7869 1.77%
2016-12-06 0 3.950 3.940 3.950 3.930 3.970 1,253,127 4,949,604 3.9498 1.770 1.765 1.770 1.761 1.779 2,796,800 1.7697 0.00%
2016-12-05 0 3.950 3.950 3.960 3.920 3.970 1,224,957 4,842,376 3.9531 1.770 1.770 1.774 1.756 1.779 2,733,929 1.7712 0.25%
2016-12-02 0 3.940 3.930 3.940 3.910 3.960 891,998 3,505,518 3.9300 1.765 1.761 1.765 1.752 1.774 1,990,812 1.7608 -0.25%
2016-12-01 0 3.950 3.940 3.950 3.930 3.980 1,703,352 6,737,082 3.9552 1.770 1.765 1.770 1.761 1.783 3,801,638 1.7722 -0.75%
2016-11-30 0 3.980 3.960 3.980 3.950 3.990 2,556,834 10,152,106 3.9706 1.783 1.774 1.783 1.770 1.788 5,706,488 1.7790 0.25%
2016-11-29 0 3.970 3.960 3.970 3.900 3.970 2,731,742 10,780,751 3.9465 1.779 1.774 1.779 1.747 1.779 6,096,858 1.7682 1.02%
2016-11-28 0 3.930 3.910 3.930 3.910 3.930 1,132,500 4,437,735 3.9185 1.761 1.752 1.761 1.752 1.761 2,527,578 1.7557 0.51%
2016-11-25 0 3.910 3.900 3.910 3.900 3.920 732,700 2,864,092 3.9090 1.752 1.747 1.752 1.747 1.756 1,635,282 1.7514 0.26%
2016-11-24 0 3.900 3.900 3.910 3.900 3.920 1,764,900 6,891,042 3.9045 1.747 1.747 1.752 1.747 1.756 3,939,005 1.7494 -0.26%
2016-11-23 0 3.910 3.900 3.910 3.900 3.930 1,589,718 6,219,607 3.9124 1.752 1.747 1.752 1.747 1.761 3,548,024 1.7530 0.00%
2016-11-22 0 3.910 3.900 3.910 3.900 3.940 2,552,110 9,989,305 3.9141 1.752 1.747 1.752 1.747 1.765 5,695,945 1.7538 -0.76%
2016-11-21 0 3.940 3.930 3.940 3.910 3.950 1,256,850 4,944,658 3.9342 1.765 1.761 1.765 1.752 1.770 2,805,110 1.7627 0.00%
2016-11-18 0 3.940 3.930 3.940 3.910 3.950 1,183,448 4,651,424 3.9304 1.765 1.761 1.765 1.752 1.770 2,641,287 1.7610 0.51%
2016-11-17 0 3.920 3.910 3.920 3.890 3.960 8,491,714 33,248,331 3.9154 1.756 1.752 1.756 1.743 1.774 18,952,293 1.7543 -0.25%
2016-11-16 0 3.930 3.920 3.930 3.880 3.980 2,994,847 11,752,814 3.9243 1.761 1.756 1.761 1.738 1.783 6,684,071 1.7583 -0.76%
2016-11-15 0 3.960 3.940 3.960 3.900 3.980 4,184,180 16,468,923 3.9360 1.774 1.765 1.774 1.747 1.783 9,338,492 1.7636 -0.50%
2016-11-14 0 3.980 3.970 3.980 3.960 4.060 3,828,956 15,320,884 4.0013 1.783 1.779 1.783 1.774 1.819 8,545,683 1.7928 -1.97%
2016-11-11 0 4.060 4.030 4.060 4.000 4.100 4,505,800 18,213,926 4.0423 1.819 1.806 1.819 1.792 1.837 10,056,302 1.8112 -1.69%
2016-11-10 0 4.130 4.120 4.130 4.110 4.170 1,836,110 7,579,717 4.1281 1.850 1.846 1.850 1.842 1.868 4,097,935 1.8496 -0.72%
2016-11-09 0 4.160 4.130 4.160 4.090 4.160 5,643,244 23,198,274 4.1108 1.864 1.850 1.864 1.833 1.864 12,594,915 1.8419 0.24%
2016-11-08 0 4.150 4.140 4.150 4.100 4.150 4,333,357 17,814,201 4.1109 1.859 1.855 1.859 1.837 1.859 9,671,434 1.8419 0.97%
2016-11-07 0 4.110 4.100 4.110 4.100 4.120 2,281,185 9,372,798 4.1087 1.842 1.837 1.842 1.837 1.846 5,091,279 1.8410 -0.24%
2016-11-04 0 4.120 4.100 4.120 4.100 4.130 2,226,701 9,154,923 4.1114 1.846 1.837 1.846 1.837 1.850 4,969,679 1.8422 0.49%
2016-11-03 0 4.100 4.100 4.110 4.100 4.120 1,975,500 8,110,275 4.1054 1.837 1.837 1.842 1.837 1.846 4,409,034 1.8395 0.00%
2016-11-02 0 4.100 4.100 4.110 4.080 4.140 2,852,300 11,696,420 4.1007 1.837 1.837 1.842 1.828 1.855 6,365,926 1.8373 -0.73%
2016-11-01 0 4.130 4.120 4.130 4.120 4.250 4,400,108 18,282,545 4.1550 1.850 1.846 1.850 1.846 1.904 9,820,413 1.8617 -0.48%
2016-10-31 0 4.150 4.140 4.150 4.040 4.150 5,636,204 23,127,003 4.1033 1.859 1.855 1.859 1.810 1.859 12,579,202 1.8385 2.72%
2016-10-28 0 4.040 4.040 4.060 4.020 4.190 9,076,707 37,030,883 4.0798 1.810 1.810 1.819 1.801 1.877 20,257,914 1.8280 -5.36%
2016-10-27 0 4.830 4.820 4.830 4.810 4.870 9,002,251 43,494,215 4.8315 1.913 1.909 1.913 1.905 1.928 22,733,429 1.9132 -0.41%
2016-10-26 0 4.850 4.840 4.850 4.820 4.850 5,614,086 27,187,452 4.8427 1.921 1.917 1.921 1.909 1.921 14,177,279 1.9177 0.62%
2016-10-25 0 4.820 4.820 4.830 4.810 4.840 4,882,785 23,568,255 4.8268 1.909 1.909 1.913 1.905 1.917 12,330,521 1.9114 0.21%
2016-10-24 0 4.810 4.810 4.820 4.750 4.810 5,401,840 25,900,388 4.7947 1.905 1.905 1.909 1.881 1.905 13,641,293 1.8987 1.05%
2016-10-20 0 4.760 4.740 4.760 4.700 4.760 3,575,825 16,963,652 4.7440 1.885 1.877 1.885 1.861 1.885 9,030,048 1.8786 1.28%
2016-10-19 0 4.700 4.700 4.720 4.700 4.760 4,655,325 21,969,243 4.7192 1.861 1.861 1.869 1.861 1.885 11,756,115 1.8688 -0.84%
2016-10-18 0 4.740 4.730 4.740 4.730 4.770 2,993,926 14,185,522 4.7381 1.877 1.873 1.877 1.873 1.889 7,560,576 1.8762 0.21%
2016-10-17 0 4.730 4.730 4.750 4.720 4.790 3,930,467 18,650,135 4.7450 1.873 1.873 1.881 1.869 1.897 9,925,628 1.8790 -0.21%
2016-10-14 0 4.740 4.730 4.740 4.700 4.760 2,927,651 13,869,616 4.7375 1.877 1.873 1.877 1.861 1.885 7,393,211 1.8760 0.00%
2016-10-13 0 4.740 4.730 4.740 4.730 4.780 4,093,326 19,411,548 4.7422 1.877 1.873 1.877 1.873 1.893 10,336,896 1.8779 -0.42%
2016-10-12 0 4.760 4.740 4.760 4.740 4.780 2,476,187 11,779,409 4.7571 1.885 1.877 1.885 1.877 1.893 6,253,127 1.8838 -0.21%
2016-10-11 0 4.770 4.750 4.770 4.730 4.790 4,935,156 23,458,627 4.7534 1.889 1.881 1.889 1.873 1.897 12,462,774 1.8823 0.00%
2016-10-07 0 4.770 4.760 4.770 4.730 4.780 2,668,200 12,700,499 4.7600 1.889 1.885 1.889 1.873 1.893 6,738,019 1.8849 0.42%
2016-10-06 0 4.750 4.740 4.750 4.710 4.760 4,254,125 20,139,933 4.7342 1.881 1.877 1.881 1.865 1.885 10,742,963 1.8747 0.64%
2016-10-05 0 4.720 4.710 4.720 4.690 4.750 7,853,615 37,054,446 4.7181 1.869 1.865 1.869 1.857 1.881 19,832,773 1.8683 -0.42%
2016-10-04 0 4.740 4.730 4.740 4.710 4.760 2,542,862 12,027,572 4.7299 1.877 1.873 1.877 1.865 1.885 6,421,502 1.8730 -0.42%
2016-10-03 0 4.760 4.750 4.760 4.730 4.760 3,954,428 18,758,113 4.7436 1.885 1.881 1.885 1.873 1.885 9,986,137 1.8784 0.63%
2016-09-30 0 4.730 4.730 4.740 4.650 4.770 10,323,003 48,746,714 4.7221 1.873 1.873 1.877 1.841 1.889 26,068,730 1.8699 -0.42%
2016-09-29 0 4.750 4.740 4.750 4.730 4.790 3,319,500 15,783,835 4.7549 1.881 1.877 1.881 1.873 1.897 8,382,750 1.8829 0.00%
2016-09-28 0 4.750 4.740 4.750 4.730 4.800 6,887,568 32,769,867 4.7578 1.881 1.877 1.881 1.873 1.901 17,393,209 1.8841 0.00%
2016-09-27 0 4.750 4.740 4.750 4.750 4.780 2,817,739 13,422,122 4.7634 1.881 1.877 1.881 1.881 1.893 7,115,650 1.8863 -0.21%
2016-09-26 0 4.760 4.750 4.760 4.740 4.790 2,295,562 10,918,255 4.7562 1.885 1.881 1.885 1.877 1.897 5,796,994 1.8834 -0.21%
2016-09-23 0 4.770 4.770 4.780 4.740 4.830 2,077,000 9,899,448 4.7662 1.889 1.889 1.893 1.877 1.913 5,245,058 1.8874 -0.63%
2016-09-22 0 4.800 4.780 4.800 4.750 4.840 4,510,691 21,642,907 4.7981 1.901 1.893 1.901 1.881 1.917 11,390,870 1.9000 1.05%
2016-09-21 0 4.750 4.740 4.750 4.690 4.750 2,976,533 14,101,422 4.7375 1.881 1.877 1.881 1.857 1.881 7,516,653 1.8760 1.28%
2016-09-20 0 4.690 4.680 4.690 4.660 4.700 2,554,947 11,984,323 4.6906 1.857 1.853 1.857 1.845 1.861 6,452,020 1.8575 0.64%
2016-09-19 0 4.660 4.660 4.670 4.640 4.700 1,757,492 8,196,015 4.6635 1.845 1.845 1.849 1.837 1.861 4,438,203 1.8467 0.43%
2016-09-15 0 4.640 4.640 4.670 4.620 4.680 1,393,687 6,485,167 4.6532 1.837 1.837 1.849 1.829 1.853 3,519,485 1.8426 0.43%
2016-09-14 0 4.620 4.620 4.630 4.610 4.640 2,205,997 10,188,584 4.6186 1.829 1.829 1.833 1.826 1.837 5,570,815 1.8289 -0.43%
2016-09-13 0 4.640 4.630 4.640 4.630 4.670 1,713,801 7,959,403 4.6443 1.837 1.833 1.837 1.833 1.849 4,327,870 1.8391 0.22%
2016-09-12 0 4.630 4.620 4.630 4.620 4.670 2,372,005 10,992,043 4.6341 1.833 1.829 1.833 1.829 1.849 5,990,036 1.8351 -1.28%
2016-09-09 0 4.690 4.670 4.690 4.650 4.700 2,969,800 13,887,419 4.6762 1.857 1.849 1.857 1.841 1.861 7,499,651 1.8517 0.00%
2016-09-08 0 4.690 4.660 4.690 4.620 4.690 2,911,923 13,577,474 4.6627 1.857 1.845 1.857 1.829 1.857 7,353,494 1.8464 0.86%
2016-09-07 0 4.650 4.640 4.650 4.610 4.670 2,124,320 9,856,817 4.6400 1.841 1.837 1.841 1.826 1.849 5,364,556 1.8374 0.65%
2016-09-06 0 4.620 4.620 4.630 4.600 4.690 1,670,650 7,721,896 4.6221 1.829 1.829 1.833 1.822 1.857 4,218,901 1.8303 -0.86%
2016-09-05 0 4.660 4.660 4.670 4.620 4.670 4,309,832 20,043,721 4.6507 1.845 1.845 1.849 1.829 1.849 10,883,640 1.8416 0.87%
2016-09-02 0 4.620 4.610 4.620 4.530 4.640 2,926,681 13,375,980 4.5704 1.829 1.826 1.829 1.794 1.837 7,390,762 1.8098 1.76%
2016-09-01 0 4.540 4.530 4.540 4.500 4.550 2,969,327 13,414,951 4.5178 1.798 1.794 1.798 1.782 1.802 7,498,456 1.7890 0.44%
2016-08-31 0 4.520 4.520 4.540 4.500 4.550 2,831,173 12,797,779 4.5203 1.790 1.790 1.798 1.782 1.802 7,149,575 1.7900 0.00%
2016-08-30 0 4.520 4.510 4.520 4.480 4.560 3,663,666 16,517,668 4.5085 1.790 1.786 1.790 1.774 1.806 9,251,874 1.7853 -0.22%
2016-08-29 0 4.530 4.510 4.520 4.500 4.540 3,457,093 15,629,472 4.5210 1.794 1.786 1.790 1.782 1.798 8,730,214 1.7903 0.00%
2016-08-26 0 4.530 4.530 4.540 4.510 4.570 4,684,266 21,210,847 4.5281 1.794 1.794 1.798 1.786 1.810 11,829,200 1.7931 -0.88%
2016-08-25 0 4.570 4.560 4.570 4.550 4.640 5,469,197 25,021,066 4.5749 1.810 1.806 1.810 1.802 1.837 13,811,390 1.8116 -1.30%
2016-08-24 0 4.630 4.620 4.630 4.450 4.750 17,650,376 81,650,461 4.6260 1.833 1.829 1.833 1.762 1.881 44,572,581 1.8319 11.84%
2016-08-23 0 4.140 4.130 4.140 4.130 4.160 408,470 1,691,064 4.1400 1.639 1.635 1.639 1.635 1.647 1,031,511 1.6394 -0.72%
2016-08-22 0 4.170 4.160 4.170 4.090 4.210 2,335,637 9,701,162 4.1535 1.651 1.647 1.651 1.620 1.667 5,898,196 1.6448 1.21%
2016-08-19 0 4.120 4.110 4.120 4.110 4.160 1,066,360 4,394,720 4.1212 1.631 1.628 1.631 1.628 1.647 2,692,884 1.6320 -0.72%
2016-08-18 0 4.150 4.130 4.150 4.080 4.150 1,786,841 7,363,875 4.1212 1.643 1.635 1.643 1.616 1.643 4,512,318 1.6319 0.97%
2016-08-17 0 4.110 4.090 4.110 4.060 4.110 981,862 4,016,536 4.0907 1.628 1.620 1.628 1.608 1.628 2,479,501 1.6199 0.24%
2016-08-16 0 4.100 4.090 4.100 4.060 4.100 856,384 3,503,073 4.0905 1.624 1.620 1.624 1.608 1.624 2,162,631 1.6198 0.49%
2016-08-15 0 4.080 4.070 4.080 4.070 4.090 1,480,700 6,043,173 4.0813 1.616 1.612 1.616 1.612 1.620 3,739,219 1.6162 -0.24%
2016-08-12 0 4.090 4.070 4.090 4.060 4.090 543,450 2,217,296 4.0800 1.620 1.612 1.620 1.608 1.620 1,372,377 1.6157 0.00%
2016-08-11 0 4.090 4.080 4.090 4.040 4.090 684,032 2,790,264 4.0791 1.620 1.616 1.620 1.600 1.620 1,727,389 1.6153 0.99%
2016-08-10 0 4.050 4.050 4.060 4.050 4.090 995,775 4,049,968 4.0672 1.604 1.604 1.608 1.604 1.620 2,514,636 1.6106 -0.74%
2016-08-09 0 4.080 4.070 4.080 4.050 4.080 859,975 3,504,064 4.0746 1.616 1.612 1.616 1.604 1.616 2,171,699 1.6135 0.00%
2016-08-08 0 4.080 4.070 4.080 4.050 4.100 936,810 3,819,778 4.0774 1.616 1.612 1.616 1.604 1.624 2,365,731 1.6146 0.49%
2016-08-05 0 4.060 4.050 4.060 4.030 4.090 1,867,810 7,597,699 4.0677 1.608 1.604 1.608 1.596 1.620 4,716,790 1.6108 0.50%
2016-08-04 0 4.040 4.030 4.040 4.000 4.040 1,628,716 6,558,672 4.0269 1.600 1.596 1.600 1.584 1.600 4,113,005 1.5946 0.75%
2016-08-03 0 4.010 4.000 4.010 3.970 4.020 1,438,091 5,759,671 4.0051 1.588 1.584 1.588 1.572 1.592 3,631,618 1.5860 0.25%
2016-08-01 0 4.000 3.990 4.000 3.950 4.000 2,036,700 8,132,671 3.9931 1.584 1.580 1.584 1.564 1.584 5,143,289 1.5812 0.76%
2016-07-29 0 3.970 3.960 3.970 3.950 3.990 1,518,945 6,025,725 3.9670 1.572 1.568 1.572 1.564 1.580 3,835,799 1.5709 0.00%
2016-07-28 0 3.970 3.960 3.970 3.940 3.970 1,012,500 4,002,815 3.9534 1.572 1.568 1.572 1.560 1.572 2,556,871 1.5655 0.51%
2016-07-27 0 3.950 3.940 3.950 3.930 3.960 763,420 3,004,707 3.9359 1.564 1.560 1.564 1.556 1.568 1,927,868 1.5586 0.00%
2016-07-26 0 3.950 3.940 3.950 3.930 3.960 386,200 1,525,916 3.9511 1.564 1.560 1.564 1.556 1.568 975,273 1.5646 0.00%
2016-07-25 0 3.950 3.940 3.950 3.930 3.960 628,650 2,482,334 3.9487 1.564 1.560 1.564 1.556 1.568 1,587,533 1.5636 0.51%
2016-07-22 0 3.930 3.930 3.940 3.930 3.970 690,500 2,719,747 3.9388 1.556 1.556 1.560 1.556 1.572 1,743,723 1.5597 -0.25%
2016-07-21 0 3.940 3.930 3.960 3.920 3.960 1,455,066 5,718,565 3.9301 1.560 1.556 1.568 1.552 1.568 3,674,485 1.5563 0.25%
2016-07-20 0 3.930 3.920 3.930 3.910 3.940 1,410,965 5,535,815 3.9234 1.556 1.552 1.556 1.548 1.560 3,563,117 1.5536 0.00%
2016-07-19 0 3.930 3.900 3.930 3.900 3.970 1,258,550 4,942,433 3.9271 1.556 1.544 1.556 1.544 1.572 3,178,223 1.5551 -0.51%
2016-07-18 0 3.950 3.950 3.960 3.950 3.980 227,860 902,038 3.9587 1.564 1.564 1.568 1.564 1.576 575,416 1.5676 -0.50%
2016-07-15 0 3.970 3.960 3.970 3.960 3.990 473,025 1,879,194 3.9727 1.572 1.568 1.572 1.568 1.580 1,194,532 1.5732 0.00%
2016-07-14 0 3.970 3.950 3.970 3.950 3.990 990,176 3,931,967 3.9710 1.572 1.564 1.572 1.564 1.580 2,500,496 1.5725 -0.50%
2016-07-13 0 3.990 3.970 3.990 3.950 4.000 2,256,850 8,985,502 3.9814 1.580 1.572 1.580 1.564 1.584 5,699,234 1.5766 0.76%
2016-07-12 0 3.960 3.950 3.960 3.890 3.960 762,250 3,008,937 3.9474 1.568 1.564 1.568 1.540 1.568 1,924,914 1.5632 0.76%
2016-07-11 0 3.930 3.930 3.940 3.930 3.970 349,774 1,380,550 3.9470 1.556 1.556 1.560 1.556 1.572 883,286 1.5630 0.00%
2016-07-08 0 3.930 3.930 3.940 3.930 3.960 292,876 1,154,522 3.9420 1.556 1.556 1.560 1.556 1.568 739,601 1.5610 -1.26%
2016-07-07 0 3.980 3.960 3.980 3.900 3.990 1,829,800 7,199,952 3.9348 1.576 1.568 1.576 1.544 1.580 4,620,803 1.5582 1.79%
2016-07-06 0 3.910 3.890 3.920 3.880 3.920 2,845,061 11,086,431 3.8967 1.548 1.540 1.552 1.536 1.552 7,184,647 1.5431 -0.26%
2016-07-05 0 3.920 3.910 3.930 3.880 3.930 1,646,555 6,419,673 3.8989 1.552 1.548 1.556 1.536 1.556 4,158,053 1.5439 0.77%
2016-07-04 0 3.890 3.870 3.890 3.830 3.900 948,020 3,673,885 3.8753 1.540 1.532 1.540 1.517 1.544 2,394,040 1.5346 0.78%
2016-06-30 0 3.860 3.830 3.840 3.840 3.880 534,957 2,066,019 3.8620 1.529 1.517 1.521 1.521 1.536 1,350,930 1.5293 0.78%
2016-06-29 0 3.830 3.830 3.850 3.810 3.850 405,850 1,556,624 3.8355 1.517 1.517 1.525 1.509 1.525 1,024,895 1.5188 0.26%
2016-06-28 0 3.820 3.800 3.840 3.770 3.840 359,032 1,368,700 3.8122 1.513 1.505 1.521 1.493 1.521 906,665 1.5096 0.26%
2016-06-27 0 3.810 3.790 3.810 3.780 3.830 515,942 1,966,947 3.8123 1.509 1.501 1.509 1.497 1.517 1,302,911 1.5097 0.26%
2016-06-24 0 3.800 3.800 3.840 3.780 3.840 800,450 3,042,580 3.8011 1.505 1.505 1.521 1.497 1.521 2,021,380 1.5052 -1.30%
2016-06-23 0 3.850 3.820 3.850 3.800 3.850 738,950 2,829,946 3.8297 1.525 1.513 1.525 1.505 1.525 1,866,074 1.5165 0.79%
2016-06-22 0 3.820 3.820 3.830 3.800 3.840 662,828 2,535,938 3.8259 1.513 1.513 1.517 1.505 1.521 1,673,843 1.5150 0.26%
2016-06-21 0 3.810 3.810 3.820 3.790 3.840 864,995 3,297,742 3.8124 1.509 1.509 1.513 1.501 1.521 2,184,376 1.5097 0.00%
2016-06-20 0 3.810 3.800 3.820 3.710 3.820 1,911,274 7,210,468 3.7726 1.509 1.505 1.513 1.469 1.513 4,826,550 1.4939 3.81%
2016-06-17 0 3.670 3.680 3.700 3.630 3.850 2,849,049 10,661,815 3.7422 1.453 1.457 1.465 1.437 1.525 7,194,717 1.4819 -3.93%
2016-06-16 0 3.820 3.820 3.830 3.820 3.870 671,021 2,574,908 3.8373 1.513 1.513 1.517 1.513 1.532 1,694,533 1.5195 -1.04%
2016-06-15 0 3.860 3.860 3.870 3.830 3.890 403,150 1,560,615 3.8711 1.529 1.529 1.532 1.517 1.540 1,018,077 1.5329 0.00%
2016-06-14 0 3.860 3.860 3.880 3.860 3.900 397,820 1,543,932 3.8810 1.529 1.529 1.536 1.529 1.544 1,004,617 1.5368 -0.52%
2016-06-13 0 3.880 3.880 3.900 3.870 3.900 1,236,300 4,810,255 3.8908 1.536 1.536 1.544 1.532 1.544 3,122,034 1.5407 -0.51%
2016-06-10 0 3.900 3.880 3.900 3.870 3.900 1,551,319 6,038,885 3.8927 1.544 1.536 1.544 1.532 1.544 3,917,554 1.5415 0.52%
2016-06-08 0 3.880 3.880 3.890 3.870 3.900 604,536 2,348,730 3.8852 1.536 1.536 1.540 1.532 1.544 1,526,638 1.5385 -0.51%
2016-06-07 0 3.900 3.890 3.900 3.870 3.900 1,294,322 5,023,209 3.8810 1.544 1.540 1.544 1.532 1.544 3,268,558 1.5368 0.52%
2016-06-06 0 3.880 3.870 3.890 3.860 3.890 453,320 1,757,074 3.8760 1.536 1.532 1.540 1.529 1.540 1,144,771 1.5349 0.26%
2016-06-03 0 3.870 3.860 3.880 3.860 3.880 702,322 2,715,423 3.8664 1.532 1.529 1.536 1.529 1.536 1,773,577 1.5310 0.00%
2016-06-02 0 3.870 3.860 3.870 3.850 3.870 484,331 1,872,378 3.8659 1.532 1.529 1.532 1.525 1.532 1,223,083 1.5309 0.00%
2016-06-01 0 3.870 3.860 3.870 3.840 3.870 408,700 1,579,748 3.8653 1.532 1.529 1.532 1.521 1.532 1,032,092 1.5306 0.78%
2016-05-31 0 3.840 3.840 3.860 3.840 3.870 921,312 3,542,109 3.8446 1.521 1.521 1.529 1.521 1.532 2,326,594 1.5224 -1.03%
2016-05-30 0 3.880 3.870 3.880 3.830 3.880 669,578 2,590,069 3.8682 1.536 1.532 1.536 1.517 1.536 1,690,889 1.5318 0.26%
2016-05-27 0 3.870 3.860 3.880 3.840 3.880 588,100 2,273,708 3.8662 1.532 1.529 1.536 1.521 1.536 1,485,132 1.5310 0.52%
2016-05-26 0 3.850 3.840 3.850 3.830 3.870 693,686 2,674,094 3.8549 1.525 1.521 1.525 1.517 1.532 1,751,769 1.5265 0.26%
2016-05-25 0 3.840 3.830 3.850 3.800 3.870 452,380 1,732,586 3.8299 1.521 1.517 1.525 1.505 1.532 1,142,397 1.5166 -0.26%
2016-05-24 0 3.850 3.830 3.850 3.820 3.850 1,429,566 5,484,306 3.8363 1.525 1.517 1.525 1.513 1.525 3,610,090 1.5192 0.26%
2016-05-23 0 3.840 3.830 3.840 3.830 3.860 486,025 1,866,652 3.8407 1.521 1.517 1.521 1.517 1.529 1,227,361 1.5209 -0.52%
2016-05-20 0 3.860 3.850 3.860 3.830 3.860 475,600 1,828,348 3.8443 1.529 1.525 1.529 1.517 1.529 1,201,035 1.5223 0.00%
2016-05-19 0 3.860 3.850 3.870 3.830 3.870 564,565 2,178,678 3.8590 1.529 1.525 1.532 1.517 1.532 1,425,699 1.5281 -0.52%
2016-05-18 0 3.880 3.870 3.880 3.850 3.890 934,453 3,619,516 3.8734 1.536 1.532 1.536 1.525 1.540 2,359,779 1.5338 0.00%
2016-05-17 0 3.880 3.860 3.880 3.860 3.880 713,727 2,763,801 3.8724 1.536 1.529 1.536 1.529 1.536 1,802,378 1.5334 0.78%
2016-05-16 0 3.850 3.850 3.880 3.820 3.880 751,400 2,908,314 3.8705 1.525 1.525 1.536 1.513 1.536 1,897,514 1.5327 -0.52%
2016-05-13 0 3.870 3.870 3.880 3.850 3.880 1,659,550 6,423,548 3.8707 1.532 1.532 1.536 1.525 1.536 4,190,870 1.5327 -0.26%
2016-05-12 0 3.880 3.850 3.880 3.850 3.880 583,000 2,252,300 3.8633 1.536 1.525 1.536 1.525 1.536 1,472,253 1.5298 0.00%
2016-05-11 0 3.880 3.860 3.870 3.850 3.880 314,911 1,220,055 3.8743 1.536 1.529 1.532 1.525 1.536 795,246 1.5342 0.52%
2016-05-10 0 3.860 3.850 3.860 3.850 3.870 1,329,791 5,125,547 3.8544 1.529 1.525 1.529 1.525 1.532 3,358,128 1.5263 0.00%
2016-05-09 0 3.860 3.840 3.860 3.850 3.870 715,215 2,756,039 3.8534 1.529 1.521 1.529 1.525 1.532 1,806,136 1.5259 0.26%
2016-05-06 0 3.850 3.850 3.860 3.850 3.870 921,900 3,549,885 3.8506 1.525 1.525 1.529 1.525 1.532 2,328,079 1.5248 0.00%
2016-05-05 0 3.850 3.850 3.860 3.850 3.860 970,500 3,739,582 3.8533 1.525 1.525 1.529 1.525 1.529 2,450,808 1.5259 -0.77%
2016-05-04 0 3.880 3.860 3.880 3.850 3.880 551,330 2,132,471 3.8679 1.536 1.529 1.536 1.525 1.536 1,392,276 1.5316 -0.26%
2016-05-03 0 3.890 3.860 3.900 3.850 3.900 1,684,636 6,546,453 3.8860 1.540 1.529 1.544 1.525 1.544 4,254,220 1.5388 0.52%
2016-04-29 0 3.870 3.850 3.880 3.850 3.870 324,274 1,252,035 3.8610 1.532 1.525 1.536 1.525 1.532 818,891 1.5289 -0.26%
2016-04-28 0 3.880 3.860 3.880 3.840 3.880 511,700 1,976,657 3.8629 1.536 1.529 1.536 1.521 1.536 1,292,199 1.5297 0.00%
2016-04-27 0 3.880 3.860 3.880 3.840 3.880 377,053 1,456,376 3.8625 1.536 1.529 1.536 1.521 1.536 952,174 1.5295 0.52%
2016-04-26 0 3.860 3.860 3.870 3.840 3.880 645,150 2,487,207 3.8552 1.529 1.529 1.532 1.521 1.536 1,629,200 1.5266 0.26%
2016-04-25 0 3.850 3.840 3.860 3.840 3.860 811,750 3,128,600 3.8541 1.525 1.521 1.529 1.521 1.529 2,049,916 1.5262 -0.26%
2016-04-22 0 3.860 3.860 3.870 3.840 3.870 632,478 2,439,863 3.8576 1.529 1.529 1.532 1.521 1.532 1,597,200 1.5276 -0.26%
2016-04-21 0 3.870 3.860 3.870 3.860 3.870 394,170 1,524,380 3.8673 1.532 1.529 1.532 1.529 1.532 995,399 1.5314 0.26%
2016-04-20 0 3.860 3.860 3.870 3.860 3.880 410,700 1,588,944 3.8689 1.529 1.529 1.532 1.529 1.536 1,037,143 1.5320 -0.52%
2016-04-19 0 3.880 3.860 3.880 3.840 3.880 745,561 2,885,708 3.8705 1.536 1.529 1.536 1.521 1.536 1,882,769 1.5327 1.04%
2016-04-18 0 3.840 3.820 3.830 3.790 3.860 769,736 2,944,372 3.8252 1.521 1.513 1.517 1.501 1.529 1,943,818 1.5147 -0.52%
2016-04-15 0 3.860 3.860 3.870 3.840 3.890 760,100 2,943,898 3.8730 1.529 1.529 1.532 1.521 1.540 1,919,484 1.5337 -0.52%
2016-04-14 0 3.880 3.860 3.880 3.840 3.880 631,810 2,442,758 3.8663 1.536 1.529 1.536 1.521 1.536 1,595,513 1.5310 0.26%
2016-04-13 0 3.870 3.860 3.870 3.840 3.870 3,376,775 13,062,757 3.8684 1.532 1.529 1.532 1.521 1.532 8,527,387 1.5319 0.00%
2016-04-12 0 3.870 3.850 3.870 3.840 3.870 621,803 2,396,842 3.8547 1.532 1.525 1.532 1.521 1.532 1,570,242 1.5264 0.26%
2016-04-11 0 3.860 3.850 3.870 3.840 3.880 376,600 1,450,774 3.8523 1.529 1.525 1.532 1.521 1.536 951,030 1.5255 -0.26%
2016-04-08 0 3.870 3.860 3.870 3.840 3.880 396,200 1,528,346 3.8575 1.532 1.529 1.532 1.521 1.536 1,000,526 1.5275 0.26%
2016-04-07 0 3.860 3.850 3.860 3.830 3.880 1,065,320 4,103,742 3.8521 1.529 1.525 1.529 1.517 1.536 2,690,258 1.5254 -0.26%
2016-04-06 0 3.870 3.850 3.870 3.800 3.870 3,174,422 12,212,030 3.8470 1.532 1.525 1.532 1.505 1.532 8,016,384 1.5234 0.78%
2016-04-05 0 3.840 3.840 3.850 3.800 3.850 2,349,200 8,993,704 3.8284 1.521 1.521 1.525 1.505 1.525 5,932,446 1.5160 0.26%
2016-04-01 0 3.830 3.830 3.840 3.790 3.850 1,905,957 7,300,716 3.8305 1.517 1.517 1.521 1.501 1.525 4,813,123 1.5168 0.52%
2016-03-31 0 3.810 3.810 3.830 3.760 3.830 2,116,735 8,056,700 3.8062 1.509 1.509 1.517 1.489 1.517 5,345,401 1.5072 0.26%
2016-03-30 0 3.800 3.790 3.800 3.770 3.810 625,300 2,371,674 3.7929 1.505 1.501 1.505 1.493 1.509 1,579,073 1.5019 0.00%
2016-03-29 0 3.800 3.800 3.810 3.770 3.810 2,259,550 8,579,808 3.7971 1.505 1.505 1.509 1.493 1.509 5,706,053 1.5036 0.53%
2016-03-24 0 3.780 3.770 3.780 3.740 3.780 2,381,763 8,991,885 3.7753 1.497 1.493 1.497 1.481 1.497 6,014,678 1.4950 0.80%
2016-03-23 0 3.750 3.750 3.760 3.730 3.770 3,065,897 11,487,731 3.7469 1.485 1.485 1.489 1.477 1.493 7,742,325 1.4838 -0.53%
2016-03-22 0 3.770 3.760 3.770 3.720 3.770 2,849,627 10,701,267 3.7553 1.493 1.489 1.493 1.473 1.493 7,196,177 1.4871 0.00%
2016-03-21 0 3.770 3.770 3.780 3.750 3.780 1,406,780 5,298,894 3.7667 1.493 1.493 1.497 1.485 1.497 3,552,548 1.4916 0.27%
2016-03-18 0 3.760 3.750 3.790 3.720 3.790 2,558,921 9,604,368 3.7533 1.489 1.485 1.501 1.473 1.501 6,462,056 1.4863 0.00%
2016-03-17 0 3.760 3.750 3.760 3.730 3.760 1,372,430 5,144,241 3.7483 1.489 1.485 1.489 1.477 1.489 3,465,804 1.4843 0.53%
2016-03-16 0 3.740 3.720 3.740 3.710 3.740 767,212 2,858,447 3.7258 1.481 1.473 1.481 1.469 1.481 1,937,444 1.4754 0.81%
2016-03-15 0 3.710 3.710 3.720 3.700 3.730 619,500 2,298,645 3.7105 1.469 1.469 1.473 1.465 1.477 1,564,426 1.4693 -0.27%
2016-03-14 0 3.720 3.700 3.720 3.700 3.720 1,280,183 4,752,733 3.7125 1.473 1.465 1.473 1.465 1.473 3,232,852 1.4701 0.00%
2016-03-11 0 3.720 3.700 3.720 3.670 3.720 1,062,181 3,942,691 3.7119 1.473 1.465 1.473 1.453 1.473 2,682,331 1.4699 0.81%
2016-03-10 0 3.690 3.680 3.690 3.650 3.700 1,157,770 4,265,985 3.6847 1.461 1.457 1.461 1.445 1.465 2,923,722 1.4591 0.54%
2016-03-09 0 3.670 3.670 3.680 3.630 3.690 1,200,150 4,398,904 3.6653 1.453 1.453 1.457 1.437 1.461 3,030,745 1.4514 0.55%
2016-03-08 0 3.650 3.640 3.650 3.610 3.650 441,681 1,604,791 3.6334 1.445 1.441 1.445 1.430 1.445 1,115,379 1.4388 0.55%
2016-03-07 0 3.630 3.620 3.640 3.620 3.670 1,215,391 4,412,282 3.6303 1.437 1.433 1.441 1.433 1.453 3,069,233 1.4376 -0.55%
2016-03-04 0 3.650 3.640 3.660 3.630 3.670 1,241,500 4,524,489 3.6444 1.445 1.441 1.449 1.437 1.453 3,135,166 1.4431 0.00%
2016-03-03 0 3.650 3.630 3.650 3.630 3.660 457,148 1,662,471 3.6366 1.445 1.437 1.445 1.437 1.449 1,154,438 1.4401 0.00%
2016-03-02 0 3.650 3.640 3.650 3.630 3.660 1,158,997 4,225,744 3.6460 1.445 1.441 1.445 1.437 1.449 2,926,821 1.4438 0.27%
2016-03-01 0 3.640 3.630 3.650 3.600 3.660 997,701 3,618,474 3.6268 1.441 1.437 1.445 1.426 1.449 2,519,499 1.4362 -0.27%
2016-02-29 0 3.650 3.600 3.660 3.560 3.660 1,777,202 6,418,072 3.6113 1.445 1.426 1.449 1.410 1.449 4,487,977 1.4301 2.24%
2016-02-26 0 3.570 3.560 3.570 3.560 3.600 377,225 1,347,876 3.5731 1.414 1.410 1.414 1.410 1.426 952,608 1.4149 -0.28%
2016-02-25 0 3.580 3.580 3.590 3.550 3.590 738,600 2,632,870 3.5647 1.418 1.418 1.422 1.406 1.422 1,865,190 1.4116 0.00%
2016-02-24 0 3.580 3.560 3.580 3.560 3.600 481,504 1,719,333 3.5708 1.418 1.410 1.418 1.410 1.426 1,215,944 1.4140 0.28%
2016-02-23 0 3.570 3.560 3.580 3.540 3.600 919,050 3,280,253 3.5692 1.414 1.410 1.418 1.402 1.426 2,320,881 1.4134 0.28%
2016-02-22 0 3.560 3.550 3.560 3.540 3.570 231,775 823,104 3.5513 1.410 1.406 1.410 1.402 1.414 585,303 1.4063 0.00%
2016-02-19 0 3.560 3.540 3.560 3.530 3.580 964,150 3,425,882 3.5533 1.410 1.402 1.410 1.398 1.418 2,434,773 1.4071 0.85%
2016-02-18 0 3.530 3.530 3.540 3.520 3.610 1,452,525 5,149,028 3.5449 1.398 1.398 1.402 1.394 1.430 3,668,069 1.4037 -1.40%
2016-02-17 0 3.680 3.670 3.680 3.660 3.700 2,263,050 8,330,495 3.6811 1.418 1.414 1.418 1.410 1.425 5,874,094 1.4182 0.00%
2016-02-16 0 3.680 3.670 3.680 3.630 3.680 1,626,660 5,962,200 3.6653 1.418 1.414 1.418 1.398 1.418 4,222,246 1.4121 1.38%
2016-02-15 0 3.630 3.620 3.630 3.570 3.640 839,000 3,031,455 3.6132 1.398 1.395 1.398 1.375 1.402 2,177,753 1.3920 1.68%
2016-02-12 0 3.570 3.560 3.570 3.530 3.580 797,000 2,843,075 3.5672 1.375 1.372 1.375 1.360 1.379 2,068,736 1.3743 -0.28%
2016-02-11 0 3.580 3.560 3.570 3.520 3.580 756,050 2,692,966 3.5619 1.379 1.372 1.375 1.356 1.379 1,962,444 1.3723 0.00%
2016-02-05 0 3.580 3.570 3.580 3.540 3.600 495,048 1,768,108 3.5716 1.379 1.375 1.379 1.364 1.387 1,284,973 1.3760 0.56%
2016-02-04 0 3.560 3.560 3.580 3.530 3.580 842,500 3,003,800 3.5653 1.372 1.372 1.379 1.360 1.379 2,186,838 1.3736 0.56%
2016-02-03 0 3.540 3.530 3.540 3.500 3.560 1,535,500 5,404,265 3.5195 1.364 1.360 1.364 1.348 1.372 3,985,626 1.3559 -0.84%
2016-02-02 0 3.570 3.560 3.570 3.550 3.580 391,117 1,395,601 3.5682 1.375 1.372 1.375 1.368 1.379 1,015,204 1.3747 0.28%
2016-02-01 0 3.560 3.560 3.570 3.550 3.580 1,050,752 3,751,103 3.5699 1.372 1.372 1.375 1.368 1.379 2,727,388 1.3753 -0.28%
2016-01-29 0 3.570 3.560 3.570 3.510 3.570 1,567,600 5,546,430 3.5382 1.375 1.372 1.375 1.352 1.375 4,068,946 1.3631 1.13%
2016-01-28 0 3.530 3.520 3.530 3.510 3.560 358,075 1,265,076 3.5330 1.360 1.356 1.360 1.352 1.372 929,439 1.3611 -0.56%
2016-01-27 0 3.550 3.530 3.550 3.550 3.580 177,050 629,265 3.5542 1.368 1.360 1.368 1.368 1.379 459,560 1.3693 0.85%
2016-01-26 0 3.520 3.520 3.530 3.500 3.550 336,660 1,187,014 3.5259 1.356 1.356 1.360 1.348 1.368 873,853 1.3584 -1.68%
2016-01-25 0 3.580 3.570 3.580 3.530 3.580 701,194 2,499,444 3.5646 1.379 1.375 1.379 1.360 1.379 1,820,057 1.3733 1.99%
2016-01-22 0 3.510 3.500 3.520 3.450 3.540 984,100 3,441,875 3.4975 1.352 1.348 1.356 1.329 1.364 2,554,383 1.3474 1.74%
2016-01-21 0 3.450 3.450 3.460 3.450 3.560 1,499,714 5,233,933 3.4900 1.329 1.329 1.333 1.329 1.372 3,892,738 1.3445 -2.27%
2016-01-20 0 3.530 3.520 3.540 3.510 3.560 960,748 3,387,764 3.5262 1.360 1.356 1.364 1.352 1.372 2,493,769 1.3585 -1.40%
2016-01-19 0 3.580 3.560 3.580 3.510 3.580 697,940 2,467,313 3.5351 1.379 1.372 1.379 1.352 1.379 1,811,610 1.3619 1.13%
2016-01-18 0 3.540 3.540 3.550 3.540 3.570 656,775 2,333,218 3.5525 1.364 1.364 1.368 1.364 1.375 1,704,760 1.3686 -1.12%
2016-01-15 0 3.580 3.560 3.570 3.550 3.590 698,000 2,490,540 3.5681 1.379 1.372 1.375 1.368 1.383 1,811,766 1.3746 0.28%
2016-01-14 0 3.570 3.560 3.570 3.530 3.590 1,255,000 4,457,965 3.5522 1.375 1.372 1.375 1.360 1.383 3,257,545 1.3685 -0.56%
2016-01-13 0 3.590 3.570 3.590 3.570 3.620 1,375,072 4,930,698 3.5858 1.383 1.375 1.383 1.375 1.395 3,569,210 1.3815 0.56%
2016-01-12 0 3.570 3.560 3.590 3.560 3.630 2,101,843 7,549,273 3.5917 1.375 1.372 1.383 1.372 1.398 5,455,656 1.3838 -0.28%
2016-01-11 0 3.580 3.570 3.580 3.560 3.630 2,097,250 7,556,402 3.6030 1.379 1.375 1.379 1.372 1.398 5,443,734 1.3881 -2.45%
2016-01-08 0 3.670 3.670 3.680 3.640 3.700 1,850,417 6,790,401 3.6697 1.414 1.414 1.418 1.402 1.425 4,803,041 1.4138 -0.27%
2016-01-07 0 3.680 3.680 3.690 3.660 3.710 2,172,420 8,007,989 3.6862 1.418 1.418 1.422 1.410 1.429 5,638,850 1.4201 -0.54%
2016-01-06 0 3.700 3.700 3.710 3.700 3.730 652,100 2,416,805 3.7062 1.425 1.425 1.429 1.425 1.437 1,692,626 1.4278 0.54%
2016-01-05 0 3.680 3.670 3.680 3.670 3.720 549,000 2,022,875 3.6847 1.418 1.414 1.418 1.414 1.433 1,425,014 1.4195 -1.08%
2016-01-04 0 3.720 3.710 3.730 3.700 3.740 1,425,372 5,296,868 3.7161 1.433 1.429 1.437 1.425 1.441 3,699,772 1.4317 -0.53%
2015-12-31 0 3.740 3.710 3.740 3.700 3.740 817,000 3,038,605 3.7192 1.441 1.429 1.441 1.425 1.441 2,120,649 1.4329 0.54%
2015-12-30 0 3.720 3.700 3.720 3.670 3.730 1,124,050 4,164,164 3.7046 1.433 1.425 1.433 1.414 1.437 2,917,644 1.4272 0.81%
2015-12-29 0 3.690 3.680 3.690 3.640 3.700 1,331,952 4,912,212 3.6880 1.422 1.418 1.422 1.402 1.425 3,457,286 1.4208 0.54%
2015-12-28 0 3.670 3.660 3.670 3.640 3.670 616,150 2,256,775 3.6627 1.414 1.410 1.414 1.402 1.414 1,599,312 1.4111 0.00%
2015-12-24 0 3.670 3.650 3.670 3.640 3.670 402,750 1,473,285 3.6581 1.414 1.406 1.414 1.402 1.414 1,045,399 1.4093 0.55%
2015-12-23 0 3.650 3.640 3.650 3.620 3.660 788,975 2,875,813 3.6450 1.406 1.402 1.406 1.395 1.410 2,047,906 1.4043 0.55%
2015-12-22 0 3.630 3.620 3.640 3.610 3.660 1,297,275 4,719,280 3.6378 1.398 1.395 1.402 1.391 1.410 3,367,276 1.4015 -0.27%
2015-12-21 0 3.640 3.630 3.650 3.610 3.660 828,416 3,015,129 3.6396 1.402 1.398 1.406 1.391 1.410 2,150,281 1.4022 0.55%
2015-12-18 0 3.620 3.610 3.640 3.610 3.670 1,646,745 5,996,077 3.6412 1.395 1.391 1.402 1.391 1.414 4,274,379 1.4028 -0.82%
2015-12-17 0 3.650 3.640 3.670 3.630 3.670 852,727 3,108,026 3.6448 1.406 1.402 1.414 1.398 1.414 2,213,384 1.4042 0.27%
2015-12-16 0 3.640 3.630 3.650 3.630 3.690 627,825 2,290,479 3.6483 1.402 1.398 1.406 1.398 1.422 1,629,616 1.4055 -0.55%
2015-12-15 0 3.660 3.650 3.660 3.630 3.670 551,580 2,013,678 3.6507 1.410 1.406 1.410 1.398 1.414 1,431,711 1.4065 0.55%
2015-12-14 0 3.640 3.620 3.640 3.610 3.640 1,066,131 3,862,714 3.6231 1.402 1.395 1.402 1.391 1.402 2,767,307 1.3958 0.00%
2015-12-11 0 3.640 3.640 3.650 3.630 3.680 803,000 2,935,635 3.6558 1.402 1.402 1.406 1.398 1.418 2,084,310 1.4084 -0.55%
2015-12-10 0 3.660 3.650 3.670 3.630 3.670 890,375 3,251,568 3.6519 1.410 1.406 1.414 1.398 1.414 2,311,105 1.4069 -0.27%
2015-12-09 0 3.670 3.650 3.670 3.630 3.670 997,700 3,648,557 3.6570 1.414 1.406 1.414 1.398 1.414 2,589,683 1.4089 0.82%
2015-12-08 0 3.640 3.640 3.650 3.640 3.690 704,859 2,579,770 3.6600 1.402 1.402 1.406 1.402 1.422 1,829,570 1.4100 -1.62%
2015-12-07 0 3.700 3.680 3.700 3.670 3.710 973,380 3,581,328 3.6793 1.425 1.418 1.425 1.414 1.429 2,526,557 1.4175 0.54%
2015-12-04 0 3.680 3.680 3.690 3.680 3.710 683,210 2,519,253 3.6874 1.418 1.418 1.422 1.418 1.429 1,773,376 1.4206 -0.81%
2015-12-03 0 3.710 3.700 3.710 3.670 3.720 759,200 2,808,630 3.6995 1.429 1.425 1.429 1.414 1.433 1,970,620 1.4253 0.00%
2015-12-02 0 3.710 3.700 3.710 3.680 3.720 1,050,655 3,888,655 3.7012 1.429 1.425 1.429 1.418 1.433 2,727,136 1.4259 0.00%
2015-12-01 0 3.710 3.700 3.710 3.690 3.710 479,930 1,775,161 3.6988 1.429 1.425 1.429 1.422 1.429 1,245,732 1.4250 0.27%
2015-11-30 0 3.700 3.690 3.710 3.670 3.710 1,948,325 7,203,347 3.6972 1.425 1.422 1.429 1.414 1.429 5,057,177 1.4244 0.54%
2015-11-27 0 3.680 3.670 3.680 3.660 3.720 1,320,750 4,867,869 3.6857 1.418 1.414 1.418 1.410 1.433 3,428,209 1.4199 -0.81%
2015-11-26 0 3.710 3.700 3.710 3.650 3.730 2,341,175 8,638,840 3.6900 1.429 1.425 1.429 1.406 1.437 6,076,879 1.4216 1.09%
2015-11-25 0 3.670 3.650 3.660 3.610 3.670 924,165 3,367,870 3.6442 1.414 1.406 1.410 1.391 1.414 2,398,812 1.4040 1.10%
2015-11-24 0 3.630 3.620 3.640 3.620 3.690 2,644,850 9,660,801 3.6527 1.398 1.395 1.402 1.395 1.422 6,865,114 1.4072 -0.82%
2015-11-23 0 3.660 3.650 3.660 3.610 3.680 1,423,202 5,197,114 3.6517 1.410 1.406 1.410 1.391 1.418 3,694,139 1.4069 1.10%
2015-11-20 0 3.620 3.620 3.630 3.600 3.640 1,325,596 4,791,049 3.6143 1.395 1.395 1.398 1.387 1.402 3,440,788 1.3924 0.28%
2015-11-19 0 3.610 3.600 3.620 3.590 3.620 1,233,275 4,446,140 3.6051 1.391 1.387 1.395 1.383 1.395 3,201,155 1.3889 0.28%
2015-11-18 0 3.600 3.580 3.600 3.540 3.600 1,636,800 5,858,158 3.5790 1.387 1.379 1.387 1.364 1.387 4,248,566 1.3789 1.69%
2015-11-17 0 3.540 3.530 3.560 3.500 3.580 2,304,625 8,167,123 3.5438 1.364 1.360 1.372 1.348 1.379 5,982,008 1.3653 0.00%
2015-11-16 0 3.540 3.540 3.550 3.540 3.580 1,486,634 5,291,526 3.5594 1.364 1.364 1.368 1.364 1.379 3,858,787 1.3713 -0.56%
2015-11-13 0 3.560 3.560 3.570 3.560 3.600 1,460,100 5,211,729 3.5694 1.372 1.372 1.375 1.372 1.387 3,789,914 1.3752 -1.11%
2015-11-12 0 3.600 3.590 3.600 3.540 3.610 2,420,033 8,624,416 3.5638 1.387 1.383 1.387 1.364 1.391 6,281,567 1.3730 0.84%
2015-11-11 0 3.570 3.570 3.580 3.560 3.590 827,310 2,957,907 3.5753 1.375 1.375 1.379 1.372 1.383 2,147,410 1.3774 -0.56%
2015-11-10 0 3.590 3.580 3.590 3.580 3.620 782,600 2,811,825 3.5929 1.383 1.379 1.383 1.379 1.395 2,031,358 1.3842 -0.55%
2015-11-09 0 3.610 3.600 3.610 3.590 3.630 1,531,450 5,519,060 3.6038 1.391 1.387 1.391 1.383 1.398 3,975,114 1.3884 -0.55%
2015-11-06 0 3.630 3.620 3.630 3.610 3.630 808,700 2,927,580 3.6201 1.398 1.395 1.398 1.391 1.398 2,099,105 1.3947 0.00%
2015-11-05 0 3.630 3.620 3.630 3.610 3.650 795,425 2,880,738 3.6216 1.398 1.395 1.398 1.391 1.406 2,064,648 1.3953 -0.27%
2015-11-04 0 3.640 3.630 3.640 3.620 3.650 1,796,392 6,517,158 3.6279 1.402 1.398 1.402 1.395 1.406 4,662,811 1.3977 0.83%
2015-11-03 0 3.610 3.600 3.610 3.570 3.610 1,071,170 3,848,868 3.5931 1.391 1.387 1.391 1.375 1.391 2,780,386 1.3843 0.56%
2015-11-02 0 3.590 3.580 3.590 3.550 3.600 3,732,050 13,302,208 3.5643 1.383 1.379 1.383 1.368 1.387 9,687,109 1.3732 0.56%
2015-10-30 0 3.570 3.560 3.570 3.560 3.640 4,735,367 16,973,764 3.5845 1.375 1.372 1.375 1.372 1.402 12,291,372 1.3809 -0.83%
2015-10-29 0 3.600 3.600 3.610 3.600 3.640 4,216,520 15,230,642 3.6121 1.387 1.387 1.391 1.387 1.402 10,944,625 1.3916 -0.55%
2015-10-28 0 3.620 3.610 3.630 3.610 3.690 10,244,269 37,279,183 3.6390 1.395 1.391 1.398 1.391 1.422 26,590,573 1.4020 -3.22%
2015-10-27 0 4.060 4.050 4.060 3.990 4.090 8,937,832 36,108,615 4.0400 1.441 1.438 1.441 1.416 1.452 25,181,261 1.4339 0.50%
2015-10-26 0 4.040 4.030 4.040 4.000 4.040 3,918,625 15,787,885 4.0289 1.434 1.430 1.434 1.420 1.434 11,040,252 1.4300 1.00%
2015-10-23 0 4.000 4.000 4.010 3.960 4.010 4,714,150 18,792,830 3.9865 1.420 1.420 1.423 1.406 1.423 13,281,548 1.4150 1.01%
2015-10-22 0 3.960 3.950 3.970 3.920 3.980 3,352,285 13,257,960 3.9549 1.406 1.402 1.409 1.391 1.413 9,444,658 1.4038 0.76%
2015-10-20 0 3.930 3.920 3.930 3.920 3.950 3,906,305 15,351,975 3.9301 1.395 1.391 1.395 1.391 1.402 11,005,542 1.3949 -0.25%
2015-10-19 0 3.940 3.940 3.950 3.940 3.960 1,555,143 6,135,414 3.9452 1.398 1.398 1.402 1.398 1.406 4,381,427 1.4003 -0.25%
2015-10-16 0 3.950 3.940 3.950 3.940 3.960 2,296,710 9,063,880 3.9465 1.402 1.398 1.402 1.398 1.406 6,470,703 1.4008 0.25%
2015-10-15 0 3.940 3.940 3.950 3.940 3.960 2,508,630 9,907,804 3.9495 1.398 1.398 1.402 1.398 1.406 7,067,762 1.4018 -0.25%
2015-10-14 0 3.950 3.950 3.960 3.950 3.980 1,006,126 3,983,716 3.9595 1.402 1.402 1.406 1.402 1.413 2,834,638 1.4054 -0.50%
2015-10-13 0 3.970 3.970 3.980 3.950 3.980 828,500 3,292,125 3.9736 1.409 1.409 1.413 1.402 1.413 2,334,199 1.4104 0.00%
2015-10-12 0 3.970 3.960 3.970 3.960 4.000 1,903,301 7,570,920 3.9778 1.409 1.406 1.409 1.406 1.420 5,362,321 1.4119 -0.25%
2015-10-09 0 3.980 3.970 3.980 3.970 3.990 1,760,856 7,009,338 3.9806 1.413 1.409 1.413 1.409 1.416 4,960,999 1.4129 0.25%
2015-10-08 0 3.970 3.960 3.970 3.930 3.980 1,923,750 7,614,205 3.9580 1.409 1.406 1.409 1.395 1.413 5,419,933 1.4049 0.00%
2015-10-07 0 3.970 3.960 3.970 3.940 3.980 4,060,086 16,089,751 3.9629 1.409 1.406 1.409 1.398 1.413 11,438,802 1.4066 0.25%
2015-10-06 0 3.960 3.950 3.970 3.940 3.970 2,475,954 9,786,408 3.9526 1.406 1.402 1.409 1.398 1.409 6,975,701 1.4029 0.51%
2015-10-05 0 3.940 3.940 3.950 3.910 3.960 2,230,755 8,794,096 3.9422 1.398 1.398 1.402 1.388 1.406 6,284,883 1.3992 0.77%
2015-10-02 0 3.910 3.890 3.920 3.850 3.920 1,935,000 7,543,634 3.8985 1.388 1.381 1.391 1.367 1.391 5,451,629 1.3837 1.30%
2015-09-30 0 3.860 3.860 3.890 3.850 3.890 2,410,746 9,334,770 3.8721 1.370 1.370 1.381 1.367 1.381 6,791,985 1.3744 0.26%
2015-09-29 0 3.850 3.850 3.870 3.840 3.890 2,494,600 9,620,910 3.8567 1.367 1.367 1.374 1.363 1.381 7,028,234 1.3689 -1.03%
2015-09-25 0 3.890 3.890 3.910 3.840 3.910 3,574,322 13,849,332 3.8747 1.381 1.381 1.388 1.363 1.388 10,070,220 1.3753 1.04%
2015-09-24 0 3.850 3.850 3.860 3.820 3.930 1,922,030 7,458,708 3.8806 1.367 1.367 1.370 1.356 1.395 5,415,087 1.3774 -2.28%
2015-09-23 0 3.940 3.930 3.950 3.830 3.940 5,292,237 20,706,630 3.9126 1.398 1.395 1.402 1.359 1.398 14,910,238 1.3888 1.55%
2015-09-22 0 3.880 3.870 3.880 3.820 3.890 2,312,463 8,933,600 3.8632 1.377 1.374 1.377 1.356 1.381 6,515,085 1.3712 1.04%
2015-09-21 0 3.840 3.830 3.840 3.760 3.870 1,996,276 7,656,356 3.8353 1.363 1.359 1.363 1.335 1.374 5,624,266 1.3613 1.05%
2015-09-18 0 3.800 3.770 3.800 3.750 3.810 1,694,175 6,387,888 3.7705 1.349 1.338 1.349 1.331 1.352 4,773,133 1.3383 0.53%
2015-09-17 0 3.780 3.770 3.780 3.740 3.790 1,848,150 6,948,711 3.7598 1.342 1.338 1.342 1.327 1.345 5,206,939 1.3345 0.53%
2015-09-16 0 3.760 3.750 3.760 3.730 3.770 1,212,658 4,553,341 3.7548 1.335 1.331 1.335 1.324 1.338 3,416,517 1.3327 1.08%
2015-09-15 0 3.720 3.710 3.730 3.710 3.750 2,079,965 7,760,354 3.7310 1.320 1.317 1.324 1.317 1.331 5,860,050 1.3243 -0.53%
2015-09-14 0 3.740 3.740 3.750 3.730 3.760 595,625 2,231,208 3.7460 1.327 1.327 1.331 1.324 1.335 1,678,101 1.3296 0.00%
2015-09-11 0 3.740 3.730 3.750 3.730 3.770 2,239,275 8,399,334 3.7509 1.327 1.324 1.331 1.324 1.338 6,308,887 1.3313 -0.27%
2015-09-10 0 3.750 3.730 3.760 3.710 3.770 913,400 3,420,747 3.7451 1.331 1.324 1.335 1.317 1.338 2,573,394 1.3293 0.00%
2015-09-09 0 3.750 3.740 3.750 3.700 3.760 2,295,765 8,581,381 3.7379 1.331 1.327 1.331 1.313 1.335 6,468,040 1.3267 1.63%
2015-09-08 0 3.690 3.690 3.710 3.660 3.720 1,775,850 6,552,649 3.6899 1.310 1.310 1.317 1.299 1.320 5,003,243 1.3097 0.27%
2015-09-07 0 3.680 3.680 3.690 3.650 3.730 591,853 2,192,709 3.7048 1.306 1.306 1.310 1.296 1.324 1,667,474 1.3150 -0.27%
2015-09-04 0 3.690 3.680 3.700 3.660 3.710 2,449,550 9,036,520 3.6891 1.310 1.306 1.313 1.299 1.317 6,901,311 1.3094 1.10%
2015-09-02 0 3.650 3.640 3.650 3.620 3.680 1,558,205 5,685,620 3.6488 1.296 1.292 1.296 1.285 1.306 4,390,054 1.2951 -0.82%
2015-09-01 0 3.680 3.680 3.690 3.680 3.740 2,590,417 9,602,095 3.7068 1.306 1.306 1.310 1.306 1.327 7,298,187 1.3157 -0.81%
2015-08-31 0 3.710 3.710 3.730 3.700 3.740 3,385,292 12,587,647 3.7183 1.317 1.317 1.324 1.313 1.327 9,537,651 1.3198 -0.80%
2015-08-28 0 3.740 3.740 3.750 3.700 3.780 3,894,408 14,501,956 3.7238 1.327 1.327 1.331 1.313 1.342 10,972,024 1.3217 -0.80%
2015-08-27 0 3.770 3.760 3.770 3.700 3.790 6,507,171 24,468,306 3.7602 1.338 1.335 1.338 1.313 1.345 18,333,168 1.3346 6.50%
2015-08-26 0 3.540 3.540 3.550 3.520 3.590 1,785,414 6,333,957 3.5476 1.256 1.256 1.260 1.249 1.274 5,030,188 1.2592 -0.84%
2015-08-25 0 3.570 3.560 3.580 3.520 3.600 2,610,802 9,293,264 3.5595 1.267 1.264 1.271 1.249 1.278 7,355,619 1.2634 0.28%
2015-08-24 0 3.560 3.560 3.590 3.540 3.720 4,299,780 15,463,196 3.5963 1.264 1.264 1.274 1.256 1.320 12,114,110 1.2765 -5.07%
2015-08-21 0 3.750 3.740 3.750 3.720 3.770 2,016,875 7,546,356 3.7416 1.331 1.327 1.331 1.320 1.338 5,682,302 1.3280 -0.27%
2015-08-20 0 3.760 3.750 3.760 3.750 3.790 1,987,453 7,517,358 3.7824 1.335 1.331 1.335 1.331 1.345 5,599,409 1.3425 -1.05%
2015-08-19 0 3.800 3.790 3.800 3.780 3.820 1,807,025 6,871,813 3.8028 1.349 1.345 1.349 1.342 1.356 5,091,075 1.3498 0.53%
2015-08-18 0 3.780 3.780 3.790 3.780 3.820 1,752,775 6,666,685 3.8035 1.342 1.342 1.345 1.342 1.356 4,938,232 1.3500 -0.26%
2015-08-17 0 3.790 3.780 3.790 3.740 3.790 1,274,725 4,816,714 3.7786 1.345 1.342 1.345 1.327 1.345 3,591,384 1.3412 1.07%
2015-08-14 0 3.750 3.730 3.750 3.700 3.770 1,098,845 4,097,695 3.7291 1.331 1.324 1.331 1.313 1.338 3,095,863 1.3236 -0.53%
2015-08-13 0 3.770 3.770 3.780 3.700 3.780 642,831 2,411,212 3.7509 1.338 1.338 1.342 1.313 1.342 1,811,099 1.3314 0.80%
2015-08-12 0 3.740 3.730 3.750 3.700 3.790 4,207,253 15,819,839 3.7601 1.327 1.324 1.331 1.313 1.345 11,853,427 1.3346 -1.84%
2015-08-11 0 3.810 3.800 3.820 3.800 3.870 768,475 2,943,865 3.8308 1.352 1.349 1.356 1.349 1.374 2,165,085 1.3597 -1.04%
2015-08-10 0 3.850 3.820 3.860 3.820 3.860 590,360 2,268,067 3.8418 1.367 1.356 1.370 1.356 1.370 1,663,268 1.3636 -0.77%
2015-08-07 0 3.880 3.850 3.880 3.810 3.890 1,366,527 5,292,655 3.8731 1.377 1.367 1.377 1.352 1.381 3,850,025 1.3747 0.26%
2015-08-06 0 3.870 3.850 3.870 3.790 3.870 1,867,912 7,189,186 3.8488 1.374 1.367 1.374 1.345 1.374 5,262,616 1.3661 0.52%
2015-08-05 0 3.850 3.840 3.850 3.810 3.850 2,169,889 8,326,687 3.8374 1.367 1.363 1.367 1.352 1.367 6,113,400 1.3620 1.05%
2015-08-04 0 3.810 3.800 3.820 3.760 3.820 1,654,225 6,289,660 3.8022 1.352 1.349 1.356 1.335 1.356 4,660,579 1.3495 1.60%
2015-08-03 0 3.750 3.750 3.770 3.690 3.770 1,954,139 7,335,560 3.7539 1.331 1.331 1.338 1.310 1.338 5,505,550 1.3324 1.35%
2015-07-31 0 3.700 3.700 3.710 3.700 3.730 1,026,875 3,813,759 3.7139 1.313 1.313 1.317 1.313 1.324 2,893,096 1.3182 -0.27%
2015-07-30 0 3.710 3.700 3.710 3.680 3.740 2,306,031 8,532,849 3.7002 1.317 1.313 1.317 1.306 1.327 6,496,964 1.3134 0.00%
2015-07-29 0 3.710 3.710 3.720 3.680 3.730 918,075 3,400,716 3.7042 1.317 1.317 1.320 1.306 1.324 2,586,565 1.3148 0.27%
2015-07-28 0 3.700 3.700 3.710 3.690 3.730 725,100 2,689,266 3.7088 1.313 1.313 1.317 1.310 1.324 2,042,882 1.3164 0.00%
2015-07-27 0 3.700 3.700 3.720 3.700 3.750 857,908 3,191,575 3.7202 1.313 1.313 1.320 1.313 1.331 2,417,052 1.3204 -1.33%
2015-07-24 0 3.750 3.740 3.750 3.740 3.800 957,375 3,603,774 3.7642 1.331 1.327 1.331 1.327 1.349 2,697,288 1.3361 -1.06%
2015-07-23 0 3.790 3.780 3.800 3.780 3.810 553,073 2,096,965 3.7915 1.345 1.342 1.349 1.342 1.352 1,558,216 1.3457 -0.52%
2015-07-22 0 3.810 3.800 3.810 3.780 3.820 621,250 2,361,070 3.8005 1.352 1.349 1.352 1.342 1.356 1,750,297 1.3490 0.00%
2015-07-21 0 3.810 3.800 3.820 3.790 3.820 1,187,125 4,509,905 3.7990 1.352 1.349 1.356 1.345 1.356 3,344,581 1.3484 0.26%
2015-07-20 0 3.800 3.790 3.800 3.770 3.810 494,750 1,875,810 3.7914 1.349 1.345 1.349 1.338 1.352 1,393,898 1.3457 0.53%
2015-07-17 0 3.780 3.770 3.780 3.750 3.790 356,675 1,346,727 3.7758 1.342 1.338 1.342 1.331 1.345 1,004,889 1.3402 0.00%
2015-07-16 0 3.780 3.770 3.790 3.700 3.850 1,184,372 4,470,703 3.7747 1.342 1.338 1.345 1.313 1.367 3,336,825 1.3398 1.34%
2015-07-15 0 3.730 3.720 3.730 3.710 3.740 436,500 1,623,735 3.7199 1.324 1.320 1.324 1.317 1.327 1,229,786 1.3203 0.54%
2015-07-14 0 3.710 3.710 3.730 3.690 3.740 1,244,756 4,626,204 3.7166 1.317 1.317 1.324 1.310 1.327 3,506,950 1.3192 0.00%
2015-07-13 0 3.710 3.700 3.710 3.670 3.730 1,982,628 7,344,809 3.7046 1.317 1.313 1.317 1.303 1.324 5,585,815 1.3149 0.27%
2015-07-10 0 3.700 3.700 3.710 3.670 3.710 1,156,800 4,276,625 3.6969 1.313 1.313 1.317 1.303 1.317 3,259,144 1.3122 0.82%
2015-07-09 0 3.670 3.670 3.680 3.580 3.700 1,825,983 6,660,206 3.6475 1.303 1.303 1.306 1.271 1.313 5,144,486 1.2946 1.66%
2015-07-08 0 3.610 3.600 3.610 3.600 3.720 6,381,775 23,292,226 3.6498 1.281 1.278 1.281 1.278 1.320 17,979,880 1.2955 -2.70%
2015-07-07 0 3.710 3.710 3.720 3.710 3.750 1,829,558 6,791,955 3.7123 1.317 1.317 1.320 1.317 1.331 5,154,559 1.3177 -0.80%
2015-07-06 0 3.740 3.730 3.740 3.700 3.780 2,927,050 10,894,697 3.7221 1.327 1.324 1.327 1.313 1.342 8,246,610 1.3211 -1.06%
2015-07-03 0 3.780 3.760 3.780 3.760 3.820 1,980,300 7,487,261 3.7809 1.342 1.335 1.342 1.335 1.356 5,579,256 1.3420 -1.05%
2015-07-02 0 3.820 3.810 3.830 3.800 3.840 1,278,350 4,887,345 3.8232 1.356 1.352 1.359 1.349 1.363 3,601,597 1.3570 0.26%
2015-06-30 0 3.810 3.790 3.810 3.740 3.810 1,303,500 4,923,982 3.7775 1.352 1.345 1.352 1.327 1.352 3,672,454 1.3408 0.53%
2015-06-29 0 3.790 3.780 3.800 3.750 3.800 1,487,770 5,603,868 3.7666 1.345 1.342 1.349 1.331 1.349 4,191,612 1.3369 -0.52%
2015-06-26 0 3.810 3.790 3.810 3.780 3.840 1,581,568 6,008,654 3.7992 1.352 1.345 1.352 1.342 1.363 4,455,877 1.3485 -0.78%
2015-06-25 0 3.840 3.820 3.850 3.820 3.870 1,375,517 5,290,942 3.8465 1.363 1.356 1.367 1.356 1.374 3,875,353 1.3653 -0.78%
2015-06-24 0 3.870 3.850 3.870 3.830 3.870 1,120,900 4,323,785 3.8574 1.374 1.367 1.374 1.359 1.374 3,158,000 1.3692 0.26%
2015-06-23 0 3.860 3.860 3.870 3.800 3.870 2,513,377 9,655,768 3.8418 1.370 1.370 1.374 1.349 1.374 7,081,136 1.3636 1.31%
2015-06-22 0 3.810 3.800 3.820 3.800 3.830 432,462 1,649,007 3.8131 1.352 1.349 1.356 1.349 1.359 1,218,409 1.3534 -0.52%
2015-06-19 0 3.830 3.800 3.840 3.760 3.840 1,825,393 6,945,536 3.8050 1.359 1.349 1.363 1.335 1.363 5,142,824 1.3505 1.59%
2015-06-18 0 3.770 3.760 3.770 3.740 3.780 10,773,550 40,111,501 3.7231 1.338 1.335 1.338 1.327 1.342 30,353,175 1.3215 0.80%
2015-06-17 0 3.740 3.730 3.740 3.710 3.750 515,308 1,923,912 3.7335 1.327 1.324 1.327 1.317 1.331 1,451,818 1.3252 0.54%
2015-06-16 0 3.720 3.710 3.720 3.710 3.750 2,218,365 8,254,174 3.7208 1.320 1.317 1.320 1.317 1.331 6,249,975 1.3207 -0.80%
2015-06-15 0 3.750 3.730 3.750 3.730 3.790 1,310,300 4,914,259 3.7505 1.331 1.324 1.331 1.324 1.345 3,691,612 1.3312 -0.53%
2015-06-12 0 3.770 3.760 3.770 3.740 3.770 577,234 2,167,706 3.7553 1.338 1.335 1.338 1.327 1.338 1,626,287 1.3329 0.80%
2015-06-11 0 3.740 3.730 3.750 3.730 3.790 1,230,900 4,618,407 3.7521 1.327 1.324 1.331 1.324 1.345 3,467,912 1.3318 -0.27%
2015-06-10 0 3.750 3.750 3.770 3.750 3.800 925,724 3,484,489 3.7641 1.331 1.331 1.338 1.331 1.349 2,608,115 1.3360 -0.79%
2015-06-09 0 3.780 3.770 3.790 3.750 3.800 1,195,475 4,508,732 3.7715 1.342 1.338 1.345 1.331 1.349 3,368,106 1.3387 -0.53%
2015-06-08 0 3.800 3.790 3.800 3.750 3.800 1,126,138 4,259,824 3.7827 1.349 1.345 1.349 1.331 1.349 3,172,758 1.3426 1.33%
2015-06-05 0 3.750 3.760 3.770 3.730 3.820 5,536,450 20,898,504 3.7747 1.331 1.335 1.338 1.324 1.356 15,598,279 1.3398 -1.32%
2015-06-04 0 3.800 3.790 3.800 3.790 3.830 2,045,275 7,776,786 3.8023 1.349 1.345 1.349 1.345 1.359 5,762,315 1.3496 0.26%
2015-06-03 0 3.790 3.790 3.810 3.790 3.840 1,323,481 5,032,278 3.8023 1.345 1.345 1.352 1.345 1.363 3,728,748 1.3496 -0.26%
2015-06-02 0 3.800 3.790 3.800 3.780 3.830 2,117,377 8,043,414 3.7988 1.349 1.345 1.349 1.342 1.359 5,965,454 1.3483 0.00%
2015-06-01 0 3.800 3.800 3.820 3.800 3.840 1,914,520 7,296,760 3.8113 1.349 1.349 1.356 1.349 1.363 5,393,929 1.3528 -1.30%
2015-05-29 0 3.850 3.820 3.860 3.790 3.860 2,992,835 11,450,415 3.8259 1.367 1.356 1.370 1.345 1.370 8,431,951 1.3580 0.52%
2015-05-28 0 3.830 3.820 3.830 3.800 3.920 3,271,714 12,638,710 3.8630 1.359 1.356 1.359 1.349 1.391 9,217,659 1.3711 -1.79%
2015-05-27 0 3.900 3.900 3.910 3.890 3.920 1,643,866 6,415,643 3.9028 1.384 1.384 1.388 1.381 1.391 4,631,394 1.3853 0.26%
2015-05-26 0 3.890 3.890 3.900 3.880 3.950 1,493,626 5,836,742 3.9078 1.381 1.381 1.384 1.377 1.402 4,208,111 1.3870 -0.26%
2015-05-22 0 3.900 3.890 3.920 3.890 3.930 2,473,634 9,688,935 3.9169 1.384 1.381 1.391 1.381 1.395 6,969,165 1.3903 0.26%
2015-05-21 0 3.890 3.880 3.890 3.870 3.890 779,804 3,029,768 3.8853 1.381 1.377 1.381 1.374 1.381 2,197,004 1.3790 -0.26%
2015-05-20 0 3.900 3.880 3.900 3.850 3.900 2,930,180 11,382,453 3.8846 1.384 1.377 1.384 1.367 1.384 8,255,428 1.3788 1.56%
2015-05-19 0 3.840 3.840 3.850 3.820 3.860 813,917 3,128,648 3.8439 1.363 1.363 1.367 1.356 1.370 2,293,113 1.3644 0.26%
2015-05-18 0 3.830 3.820 3.840 3.820 3.850 794,605 3,049,050 3.8372 1.359 1.356 1.363 1.356 1.367 2,238,704 1.3620 -0.26%
2015-05-15 0 3.840 3.840 3.850 3.810 3.850 619,399 2,373,519 3.8320 1.363 1.363 1.367 1.352 1.367 1,745,082 1.3601 -0.26%
2015-05-14 0 3.850 3.830 3.850 3.790 3.850 899,520 3,442,663 3.8272 1.367 1.359 1.367 1.345 1.367 2,534,289 1.3584 -0.26%
2015-05-13 0 3.860 3.850 3.860 3.850 3.860 1,108,854 4,272,971 3.8535 1.370 1.367 1.370 1.367 1.370 3,124,062 1.3678 0.52%
2015-05-12 0 3.840 3.850 3.860 3.830 3.870 1,977,546 7,611,737 3.8491 1.363 1.367 1.370 1.359 1.374 5,571,497 1.3662 0.26%
2015-05-11 0 3.830 3.820 3.830 3.800 3.830 995,986 3,807,679 3.8230 1.359 1.356 1.359 1.349 1.359 2,806,070 1.3569 0.26%
2015-05-08 0 3.820 3.810 3.820 3.790 3.840 1,680,093 6,402,074 3.8105 1.356 1.352 1.356 1.345 1.363 4,733,459 1.3525 0.79%
2015-05-07 0 3.790 3.790 3.800 3.790 3.810 977,625 3,713,703 3.7987 1.345 1.345 1.349 1.345 1.352 2,754,340 1.3483 -0.79%
2015-05-06 0 3.820 3.810 3.820 3.800 3.850 1,809,550 6,906,017 3.8164 1.356 1.352 1.356 1.349 1.367 5,098,188 1.3546 0.00%
2015-05-05 0 3.820 3.820 3.830 3.810 3.890 2,137,581 8,219,376 3.8452 1.356 1.356 1.359 1.352 1.381 6,022,376 1.3648 -0.78%
2015-05-04 0 3.850 3.850 3.860 3.850 3.880 1,237,330 4,782,249 3.8650 1.367 1.367 1.370 1.367 1.377 3,486,028 1.3718 -0.26%
2015-04-30 0 3.860 3.850 3.860 3.830 3.870 766,843 2,949,429 3.8462 1.370 1.367 1.370 1.359 1.374 2,160,487 1.3652 0.00%
2015-04-29 0 3.860 3.850 3.860 3.820 3.900 1,669,750 6,460,442 3.8691 1.370 1.367 1.370 1.356 1.384 4,704,319 1.3733 0.26%
2015-04-28 0 3.850 3.840 3.850 3.840 3.890 1,735,299 6,686,798 3.8534 1.367 1.363 1.367 1.363 1.381 4,888,995 1.3677 -0.52%
2015-04-27 0 3.870 3.860 3.870 3.830 3.880 2,798,852 10,797,546 3.8578 1.374 1.370 1.374 1.359 1.377 7,885,427 1.3693 1.04%
2015-04-24 0 3.830 3.820 3.830 3.790 3.830 2,163,792 8,245,572 3.8107 1.359 1.356 1.359 1.345 1.359 6,096,222 1.3526 0.79%
2015-04-23 0 3.800 3.800 3.810 3.790 3.850 2,964,818 11,320,296 3.8182 1.349 1.349 1.352 1.345 1.367 8,353,016 1.3552 -0.78%
2015-04-22 0 3.830 3.820 3.840 3.800 3.840 2,109,475 8,063,815 3.8227 1.359 1.356 1.363 1.349 1.363 5,943,191 1.3568 0.26%
2015-04-21 0 3.820 3.810 3.820 3.790 3.850 1,829,514 6,965,036 3.8070 1.356 1.352 1.356 1.345 1.367 5,154,435 1.3513 0.53%
2015-04-20 0 3.800 3.790 3.800 3.770 3.810 1,542,746 5,858,537 3.7975 1.349 1.345 1.349 1.338 1.352 4,346,500 1.3479 -0.26%
2015-04-17 0 3.810 3.800 3.810 3.800 3.870 2,149,342 8,230,566 3.8293 1.352 1.349 1.352 1.349 1.374 6,055,511 1.3592 -1.30%
2015-04-16 0 3.860 3.840 3.860 3.820 3.880 3,171,672 12,190,823 3.8437 1.370 1.363 1.370 1.356 1.377 8,935,803 1.3643 0.52%
2015-04-15 0 3.840 3.820 3.840 3.800 3.930 3,079,788 11,861,643 3.8514 1.363 1.356 1.363 1.349 1.395 8,676,930 1.3670 -1.03%
2015-04-14 0 3.880 3.870 3.880 3.850 3.930 3,105,759 12,090,998 3.8931 1.377 1.374 1.377 1.367 1.395 8,750,101 1.3818 -0.51%
2015-04-13 0 3.900 3.890 3.900 3.850 3.950 3,649,188 14,242,294 3.9029 1.384 1.381 1.384 1.367 1.402 10,281,146 1.3853 0.52%
2015-04-10 0 3.880 3.880 3.900 3.870 3.980 3,449,617 13,458,818 3.9015 1.377 1.377 1.384 1.374 1.413 9,718,879 1.3848 0.00%
2015-04-09 0 3.880 3.870 3.900 3.850 4.050 6,342,377 24,781,490 3.9073 1.377 1.374 1.384 1.367 1.438 17,868,881 1.3869 0.52%
2015-04-08 0 3.860 3.850 3.870 3.750 3.870 6,120,636 23,474,755 3.8353 1.370 1.367 1.374 1.331 1.374 17,244,152 1.3613 2.39%
2015-04-02 0 3.770 3.750 3.770 3.730 3.770 1,976,385 7,410,986 3.7498 1.338 1.331 1.338 1.324 1.338 5,568,226 1.3309 0.80%
2015-04-01 0 3.740 3.730 3.740 3.690 3.740 2,178,214 8,124,912 3.7301 1.327 1.324 1.327 1.310 1.327 6,136,855 1.3240 1.36%
2015-03-31 0 3.690 3.690 3.720 3.680 3.730 1,519,042 5,636,119 3.7103 1.310 1.310 1.320 1.306 1.324 4,279,717 1.3169 -0.81%
2015-03-30 0 3.720 3.710 3.720 3.690 3.730 1,414,222 5,246,897 3.7101 1.320 1.317 1.320 1.310 1.324 3,984,400 1.3169 0.81%
2015-03-27 0 3.690 3.690 3.710 3.680 3.710 548,200 2,024,289 3.6926 1.310 1.310 1.317 1.306 1.317 1,544,487 1.3107 -0.54%
2015-03-26 0 3.710 3.700 3.710 3.690 3.730 623,000 2,308,030 3.7047 1.317 1.313 1.317 1.310 1.324 1,755,227 1.3149 0.27%
2015-03-25 0 3.700 3.690 3.700 3.690 3.710 961,230 3,561,404 3.7050 1.313 1.310 1.313 1.310 1.317 2,708,149 1.3151 0.00%
2015-03-24 0 3.700 3.680 3.710 3.670 3.710 2,212,815 8,156,332 3.6860 1.313 1.306 1.317 1.303 1.317 6,234,339 1.3083 0.54%
2015-03-23 0 3.680 3.680 3.690 3.670 3.700 965,702 3,555,514 3.6818 1.306 1.306 1.310 1.303 1.313 2,720,749 1.3068 -0.27%
2015-03-20 0 3.690 3.690 3.700 3.690 3.710 1,704,780 6,291,775 3.6907 1.310 1.310 1.313 1.310 1.317 4,803,012 1.3100 -0.27%
2015-03-19 0 3.700 3.690 3.700 3.690 3.740 1,419,375 5,243,474 3.6942 1.313 1.310 1.313 1.310 1.327 3,998,918 1.3112 0.00%
2015-03-18 0 3.700 3.690 3.700 3.690 3.750 3,667,342 13,574,905 3.7016 1.313 1.310 1.313 1.310 1.331 10,332,293 1.3138 0.00%
2015-03-17 0 3.700 3.690 3.700 3.690 3.720 667,850 2,473,943 3.7043 1.313 1.310 1.313 1.310 1.320 1,881,587 1.3148 -0.27%
2015-03-16 0 3.710 3.700 3.710 3.700 3.730 612,960 2,271,326 3.7055 1.317 1.313 1.317 1.313 1.324 1,726,941 1.3152 0.00%
2015-03-13 0 3.710 3.700 3.710 3.700 3.720 540,700 2,002,598 3.7037 1.317 1.313 1.317 1.313 1.320 1,523,357 1.3146 0.00%
2015-03-12 0 3.710 3.700 3.710 3.700 3.720 1,375,592 5,105,571 3.7115 1.317 1.313 1.317 1.313 1.320 3,875,564 1.3174 0.27%
2015-03-11 0 3.700 3.700 3.710 3.700 3.740 2,190,580 8,152,533 3.7216 1.313 1.313 1.317 1.313 1.327 6,171,694 1.3210 -1.07%
2015-03-10 0 3.740 3.730 3.740 3.720 3.750 1,383,827 5,173,973 3.7389 1.327 1.324 1.327 1.320 1.331 3,898,765 1.3271 0.27%
2015-03-09 0 3.730 3.730 3.740 3.730 3.770 1,097,384 4,101,890 3.7379 1.324 1.324 1.327 1.324 1.338 3,091,747 1.3267 0.00%
2015-03-06 0 3.730 3.730 3.740 3.720 3.740 1,506,737 5,622,142 3.7313 1.324 1.324 1.327 1.320 1.327 4,245,049 1.3244 0.00%
2015-03-05 0 3.730 3.730 3.740 3.730 3.760 857,516 3,209,164 3.7424 1.324 1.324 1.327 1.324 1.335 2,415,948 1.3283 -0.53%
2015-03-04 0 3.750 3.730 3.750 3.720 3.770 2,207,768 8,279,693 3.7503 1.331 1.324 1.331 1.320 1.338 6,220,120 1.3311 -0.79%
2015-03-03 0 3.780 3.770 3.780 3.750 3.800 2,192,232 8,266,303 3.7707 1.342 1.338 1.342 1.331 1.349 6,176,349 1.3384 1.07%
2015-03-02 0 3.740 3.740 3.750 3.730 3.770 696,752 2,604,510 3.7381 1.327 1.327 1.331 1.324 1.338 1,963,015 1.3268 -0.27%
2015-02-27 0 3.750 3.730 3.750 3.730 3.770 2,110,657 7,920,830 3.7528 1.331 1.324 1.331 1.324 1.338 5,946,521 1.3320 0.00%
2015-02-26 0 3.750 3.750 3.760 3.750 3.770 811,858 3,047,097 3.7532 1.331 1.331 1.335 1.331 1.338 2,287,312 1.3322 0.00%
2015-02-25 0 3.750 3.740 3.750 3.740 3.770 1,062,700 3,984,194 3.7491 1.331 1.327 1.331 1.327 1.338 2,994,029 1.3307 -0.53%
2015-02-24 0 3.770 3.760 3.770 3.760 3.770 1,181,518 4,452,147 3.7682 1.338 1.335 1.338 1.335 1.338 3,328,784 1.3375 0.27%
2015-02-23 0 3.760 3.750 3.760 3.730 3.770 1,255,602 4,708,943 3.7503 1.335 1.331 1.335 1.324 1.338 3,537,507 1.3311 0.80%
2015-02-18 0 3.730 3.730 3.740 3.730 3.750 363,949 1,358,767 3.7334 1.324 1.324 1.327 1.324 1.331 1,025,382 1.3251 0.00%
2015-02-17 0 3.730 3.720 3.730 3.720 3.750 1,453,255 5,419,501 3.7292 1.324 1.320 1.324 1.320 1.331 4,094,370 1.3236 0.00%
2015-02-16 0 3.730 3.730 3.740 3.720 3.750 901,525 3,368,456 3.7364 1.324 1.324 1.327 1.320 1.331 2,539,938 1.3262 -0.53%
2015-02-13 0 3.750 3.740 3.750 3.740 3.750 799,925 2,995,685 3.7450 1.331 1.327 1.331 1.327 1.331 2,253,692 1.3292 0.27%
2015-02-12 0 3.740 3.740 3.750 3.740 3.750 2,363,135 8,846,827 3.7437 1.327 1.327 1.331 1.327 1.331 6,657,847 1.3288 0.00%
2015-02-11 0 3.740 3.740 3.750 3.740 3.750 945,600 3,542,765 3.7466 1.327 1.327 1.331 1.327 1.331 2,664,114 1.3298 -0.53%
2015-02-10 0 3.760 3.740 3.760 3.740 3.770 1,656,345 6,213,611 3.7514 1.335 1.327 1.335 1.327 1.338 4,666,552 1.3315 0.53%
2015-02-09 0 3.740 3.740 3.750 3.740 3.750 745,688 2,792,935 3.7454 1.327 1.327 1.331 1.327 1.331 2,100,886 1.3294 -0.27%
2015-02-06 0 3.750 3.750 3.760 3.750 3.760 482,230 1,810,356 3.7541 1.331 1.331 1.335 1.331 1.335 1,358,625 1.3325 -0.27%
2015-02-05 0 3.760 3.750 3.760 3.750 3.770 530,045 1,991,231 3.7567 1.335 1.331 1.335 1.331 1.338 1,493,338 1.3334 0.27%
2015-02-04 0 3.750 3.740 3.750 3.740 3.760 1,165,615 4,366,685 3.7462 1.331 1.327 1.331 1.327 1.335 3,283,979 1.3297 0.00%
2015-02-03 0 3.750 3.750 3.760 3.750 3.770 827,125 3,108,176 3.7578 1.331 1.331 1.335 1.331 1.338 2,330,325 1.3338 -0.27%
2015-02-02 0 3.760 3.750 3.760 3.750 3.760 945,860 3,547,327 3.7504 1.335 1.331 1.335 1.331 1.335 2,664,846 1.3312 0.27%
2015-01-30 0 3.750 3.750 3.760 3.730 3.770 1,254,425 4,701,507 3.7479 1.331 1.331 1.335 1.324 1.338 3,534,191 1.3303 0.54%
2015-01-29 0 3.730 3.730 3.740 3.730 3.770 1,642,429 6,148,724 3.7437 1.324 1.324 1.327 1.324 1.338 4,627,345 1.3288 -0.80%
2015-01-28 0 3.760 3.760 3.770 3.760 3.780 3,439,179 12,961,849 3.7689 1.335 1.335 1.338 1.335 1.342 9,689,471 1.3377 -0.53%
2015-01-27 0 3.780 3.770 3.790 3.770 3.810 1,672,615 6,324,443 3.7812 1.342 1.338 1.345 1.338 1.352 4,712,391 1.3421 0.27%
2015-01-26 0 3.770 3.770 3.790 3.770 3.820 1,656,890 6,258,367 3.7772 1.338 1.338 1.345 1.338 1.356 4,668,087 1.3407 0.00%
2015-01-23 0 3.770 3.770 3.780 3.770 3.790 1,170,735 4,418,628 3.7742 1.338 1.338 1.342 1.338 1.345 3,298,404 1.3396 0.00%
2015-01-22 0 3.770 3.770 3.780 3.770 3.790 1,328,386 5,014,089 3.7746 1.338 1.338 1.342 1.338 1.345 3,742,567 1.3397 -0.26%
2015-01-21 0 3.780 3.770 3.780 3.770 3.780 1,725,810 6,513,599 3.7742 1.342 1.338 1.342 1.338 1.342 4,862,261 1.3396 0.27%
2015-01-20 0 3.770 3.770 3.780 3.770 3.790 711,650 2,685,346 3.7734 1.338 1.338 1.342 1.338 1.345 2,004,988 1.3393 -0.26%
2015-01-19 0 3.780 3.770 3.780 3.770 3.790 2,474,550 9,340,789 3.7747 1.342 1.338 1.342 1.338 1.345 6,971,746 1.3398 0.00%
2015-01-16 0 3.780 3.770 3.780 3.750 3.840 2,532,700 9,572,128 3.7794 1.342 1.338 1.342 1.331 1.363 7,135,576 1.3415 -0.88%
2015-01-15 0 3.920 3.920 3.930 3.910 3.930 2,385,567 9,343,658 3.9167 1.354 1.354 1.357 1.350 1.357 6,908,521 1.3525 0.00%
2015-01-14 0 3.920 3.910 3.920 3.910 3.930 1,942,775 7,609,822 3.9170 1.354 1.350 1.354 1.350 1.357 5,626,211 1.3526 -0.25%
2015-01-13 0 3.930 3.910 3.920 3.890 3.950 3,325,928 13,009,239 3.9115 1.357 1.350 1.354 1.343 1.364 9,631,775 1.3507 -0.25%
2015-01-12 0 3.940 3.930 3.940 3.930 3.980 976,709 3,852,867 3.9447 1.361 1.357 1.361 1.357 1.374 2,828,516 1.3622 0.25%
2015-01-09 0 3.930 3.920 3.940 3.920 3.960 1,207,690 4,749,161 3.9324 1.357 1.354 1.361 1.354 1.367 3,497,429 1.3579 0.00%
2015-01-08 0 3.930 3.930 3.940 3.930 3.960 1,023,186 4,031,473 3.9401 1.357 1.357 1.361 1.357 1.367 2,963,112 1.3606 -0.51%
2015-01-07 0 3.950 3.940 3.950 3.920 3.970 1,869,532 7,365,051 3.9395 1.364 1.361 1.364 1.354 1.371 5,414,101 1.3603 0.51%
2015-01-06 0 3.930 3.920 3.940 3.910 3.940 2,419,629 9,484,206 3.9197 1.357 1.354 1.361 1.350 1.361 7,007,164 1.3535 -0.25%
2015-01-05 0 3.940 3.930 3.940 3.880 3.940 1,908,720 7,448,445 3.9023 1.361 1.357 1.361 1.340 1.361 5,527,589 1.3475 1.55%
2015-01-02 0 3.880 3.870 3.880 3.870 3.900 1,257,875 4,879,156 3.8789 1.340 1.336 1.340 1.336 1.347 3,642,763 1.3394 -0.26%
2014-12-31 0 3.890 3.870 3.890 3.870 3.890 1,270,678 4,934,234 3.8832 1.343 1.336 1.343 1.336 1.343 3,679,841 1.3409 0.52%
2014-12-30 0 3.870 3.860 3.870 3.850 3.890 929,116 3,593,165 3.8673 1.336 1.333 1.336 1.329 1.343 2,690,689 1.3354 -0.51%
2014-12-29 0 3.890 3.870 3.890 3.860 3.890 1,594,075 6,183,516 3.8791 1.343 1.336 1.343 1.333 1.343 4,616,387 1.3395 0.26%
2014-12-24 0 3.880 3.870 3.880 3.830 3.900 1,673,275 6,465,743 3.8641 1.340 1.336 1.340 1.323 1.347 4,845,748 1.3343 1.31%
2014-12-23 0 3.830 3.830 3.840 3.820 3.850 1,717,369 6,590,825 3.8377 1.323 1.323 1.326 1.319 1.329 4,973,443 1.3252 0.00%
2014-12-22 0 3.830 3.830 3.840 3.820 3.860 3,119,325 11,962,418 3.8349 1.323 1.323 1.326 1.319 1.333 9,033,460 1.3242 0.26%
2014-12-19 0 3.820 3.820 3.830 3.820 3.870 1,566,166 6,011,207 3.8382 1.319 1.319 1.323 1.319 1.336 4,535,564 1.3253 -0.52%
2014-12-18 0 3.840 3.830 3.860 3.780 3.870 2,456,738 9,388,159 3.8214 1.326 1.323 1.333 1.305 1.336 7,114,630 1.3196 0.00%
2014-12-17 0 3.840 3.840 3.850 3.830 3.890 1,686,490 6,496,904 3.8523 1.326 1.326 1.329 1.323 1.343 4,884,018 1.3302 -0.78%
2014-12-16 0 3.870 3.860 3.890 3.840 3.900 5,396,073 20,921,432 3.8772 1.336 1.333 1.343 1.326 1.347 15,626,845 1.3388 -0.51%
2014-12-15 0 3.890 3.890 3.900 3.840 3.900 1,929,464 7,465,315 3.8691 1.343 1.343 1.347 1.326 1.347 5,587,663 1.3360 0.00%
2014-12-12 0 3.890 3.890 3.900 3.870 3.920 5,042,785 19,651,008 3.8969 1.343 1.343 1.347 1.336 1.354 14,603,735 1.3456 -0.26%
2014-12-11 0 3.900 3.900 3.910 3.880 3.910 1,692,232 6,595,328 3.8974 1.347 1.347 1.350 1.340 1.350 4,900,647 1.3458 0.00%
2014-12-10 0 3.900 3.900 3.910 3.860 3.910 1,851,135 7,204,100 3.8917 1.347 1.347 1.350 1.333 1.350 5,360,824 1.3438 0.00%
2014-12-09 0 3.900 3.890 3.900 3.860 3.900 4,251,310 16,523,795 3.8868 1.347 1.343 1.347 1.333 1.347 12,311,650 1.3421 0.00%
2014-12-08 0 3.900 3.890 3.900 3.810 3.910 3,842,709 14,888,905 3.8746 1.347 1.343 1.347 1.316 1.350 11,128,355 1.3379 1.56%
2014-12-05 0 3.840 3.830 3.840 3.790 3.850 2,935,281 11,198,959 3.8153 1.326 1.323 1.326 1.309 1.329 8,500,475 1.3175 1.32%
2014-12-04 0 3.790 3.790 3.800 3.770 3.800 2,809,077 10,635,107 3.7860 1.309 1.309 1.312 1.302 1.312 8,134,992 1.3073 0.53%
2014-12-03 0 3.770 3.770 3.780 3.760 3.780 1,584,380 5,975,271 3.7714 1.302 1.302 1.305 1.298 1.305 4,588,311 1.3023 -0.26%
2014-12-02 0 3.780 3.760 3.780 3.760 3.780 1,256,774 4,732,823 3.7659 1.305 1.298 1.305 1.298 1.305 3,639,575 1.3004 0.53%
2014-12-01 0 3.760 3.760 3.770 3.760 3.780 1,139,138 4,295,565 3.7709 1.298 1.298 1.302 1.298 1.305 3,298,905 1.3021 0.00%
2014-11-28 0 3.760 3.760 3.770 3.750 3.780 2,104,294 7,925,869 3.7665 1.298 1.298 1.302 1.295 1.305 6,093,964 1.3006 -0.27%
2014-11-27 0 3.770 3.760 3.770 3.750 3.790 4,521,985 16,985,839 3.7563 1.302 1.298 1.302 1.295 1.309 13,095,516 1.2971 0.27%
2014-11-26 0 3.760 3.760 3.770 3.750 3.780 2,754,444 10,359,525 3.7610 1.298 1.298 1.302 1.295 1.305 7,976,777 1.2987 -0.27%
2014-11-25 0 3.770 3.750 3.770 3.750 3.770 1,997,183 7,508,020 3.7593 1.302 1.295 1.302 1.295 1.302 5,783,774 1.2981 0.53%
2014-11-24 0 3.750 3.750 3.760 3.750 3.780 5,764,994 21,659,741 3.7571 1.295 1.295 1.298 1.295 1.305 16,695,228 1.2974 0.00%
2014-11-21 0 3.750 3.740 3.750 3.730 3.770 2,364,360 8,855,474 3.7454 1.295 1.291 1.295 1.288 1.302 6,847,107 1.2933 0.00%
2014-11-20 0 3.750 3.740 3.760 3.740 3.770 1,796,658 6,737,480 3.7500 1.295 1.291 1.298 1.291 1.302 5,203,061 1.2949 0.27%
2014-11-19 0 3.740 3.740 3.750 3.720 3.770 2,251,479 8,424,978 3.7420 1.291 1.291 1.295 1.285 1.302 6,520,207 1.2921 -0.27%
2014-11-18 0 3.750 3.750 3.760 3.750 3.790 1,420,588 5,348,885 3.7653 1.295 1.295 1.298 1.295 1.309 4,113,975 1.3002 -0.53%
2014-11-17 0 3.770 3.770 3.780 3.760 3.800 326,075 1,231,655 3.7772 1.302 1.302 1.305 1.298 1.312 944,302 1.3043 0.00%
2014-11-14 0 3.770 3.760 3.780 3.770 3.810 911,317 3,445,772 3.7811 1.302 1.298 1.305 1.302 1.316 2,639,143 1.3056 -0.26%
2014-11-13 0 3.780 3.770 3.800 3.770 3.810 1,088,550 4,130,012 3.7940 1.305 1.302 1.312 1.302 1.316 3,152,404 1.3101 0.00%
2014-11-12 0 3.780 3.780 3.790 3.760 3.800 1,524,317 5,778,449 3.7908 1.305 1.305 1.309 1.298 1.312 4,414,371 1.3090 0.53%
2014-11-11 0 3.760 3.760 3.770 3.750 3.770 2,227,760 8,367,604 3.7561 1.298 1.298 1.302 1.295 1.302 6,451,518 1.2970 0.00%
2014-11-10 0 3.760 3.750 3.760 3.730 3.760 1,796,874 6,727,948 3.7443 1.298 1.295 1.298 1.288 1.298 5,203,686 1.2929 0.53%
2014-11-07 0 3.740 3.740 3.750 3.740 3.760 459,500 1,720,566 3.7444 1.291 1.291 1.295 1.291 1.298 1,330,696 1.2930 -0.27%
2014-11-06 0 3.750 3.750 3.760 3.740 3.760 585,587 2,196,809 3.7515 1.295 1.295 1.298 1.291 1.298 1,695,840 1.2954 0.27%
2014-11-05 0 3.740 3.740 3.760 3.720 3.770 1,296,000 4,843,230 3.7371 1.291 1.291 1.298 1.285 1.302 3,753,172 1.2904 0.00%
2014-11-04 0 3.740 3.730 3.750 3.720 3.750 1,376,487 5,138,618 3.7331 1.291 1.288 1.295 1.285 1.295 3,986,260 1.2891 0.81%
2014-11-03 0 3.710 3.710 3.720 3.710 3.750 920,309 3,433,881 3.7312 1.281 1.281 1.285 1.281 1.295 2,665,184 1.2884 -0.80%
2014-10-31 0 3.740 3.730 3.750 3.700 3.750 2,094,910 7,786,360 3.7168 1.291 1.288 1.295 1.278 1.295 6,066,789 1.2834 1.08%
2014-10-30 0 3.700 3.700 3.710 3.700 3.720 1,719,730 6,375,893 3.7075 1.278 1.278 1.281 1.278 1.285 4,980,280 1.2802 -0.54%
2014-10-29 0 3.720 3.700 3.730 3.700 3.740 1,061,084 3,936,925 3.7103 1.285 1.278 1.288 1.278 1.291 3,072,863 1.2812 0.27%
2014-10-28 0 3.710 3.700 3.710 3.700 3.730 637,691 2,363,372 3.7061 1.281 1.278 1.281 1.278 1.288 1,846,732 1.2798 0.27%
2014-10-27 0 3.700 3.700 3.710 3.690 3.750 781,382 2,894,259 3.7040 1.278 1.278 1.281 1.274 1.295 2,262,856 1.2790 -0.54%
2014-10-24 0 3.720 3.710 3.720 3.700 3.740 551,190 2,047,062 3.7139 1.285 1.281 1.285 1.278 1.291 1,596,228 1.2824 -0.27%
2014-10-23 0 3.730 3.720 3.730 3.710 3.760 1,402,550 5,238,902 3.7353 1.288 1.285 1.288 1.281 1.298 4,061,737 1.2898 0.05%
2014-10-22 0 3.830 3.800 3.840 3.800 3.840 2,644,351 10,096,851 3.8183 1.287 1.277 1.291 1.277 1.291 7,867,067 1.2834 0.26%
2014-10-21 0 3.820 3.810 3.820 3.800 3.830 3,222,900 12,277,433 3.8094 1.284 1.281 1.284 1.277 1.287 9,588,277 1.2805 0.53%
2014-10-20 0 3.800 3.800 3.810 3.800 3.840 1,714,900 6,537,462 3.8122 1.277 1.277 1.281 1.277 1.291 5,101,907 1.2814 -0.78%
2014-10-17 0 3.830 3.820 3.830 3.820 3.830 954,135 3,651,757 3.8273 1.287 1.284 1.287 1.284 1.287 2,838,596 1.2865 0.79%
2014-10-16 0 3.800 3.800 3.810 3.790 3.820 1,065,360 4,053,067 3.8044 1.277 1.277 1.281 1.274 1.284 3,169,496 1.2788 -0.78%
2014-10-15 0 3.830 3.830 3.840 3.790 3.840 992,300 3,793,174 3.8226 1.287 1.287 1.291 1.274 1.291 2,952,139 1.2849 0.52%
2014-10-14 0 3.810 3.800 3.810 3.780 3.820 842,000 3,203,678 3.8048 1.281 1.277 1.281 1.271 1.284 2,504,989 1.2789 0.26%
2014-10-13 0 3.800 3.800 3.810 3.800 3.840 640,238 2,437,554 3.8073 1.277 1.277 1.281 1.277 1.291 1,904,738 1.2797 -0.52%
2014-10-10 0 3.820 3.820 3.830 3.810 3.850 1,700,000 6,528,512 3.8403 1.284 1.284 1.287 1.281 1.294 5,057,579 1.2908 -0.78%
2014-10-09 0 3.850 3.840 3.860 3.820 3.870 1,215,000 4,680,635 3.8524 1.294 1.291 1.297 1.284 1.301 3,614,682 1.2949 0.79%
2014-10-08 0 3.820 3.820 3.830 3.810 3.870 962,700 3,692,514 3.8356 1.284 1.284 1.287 1.281 1.301 2,864,077 1.2893 -0.26%
2014-10-07 0 3.830 3.820 3.840 3.800 3.840 2,136,500 8,159,152 3.8189 1.287 1.284 1.291 1.277 1.291 6,356,187 1.2837 0.00%
2014-10-06 0 3.830 3.820 3.850 3.770 3.850 1,334,202 5,080,123 3.8076 1.287 1.284 1.294 1.267 1.294 3,969,313 1.2798 1.86%
2014-10-03 0 3.760 3.760 3.770 3.740 3.780 1,326,500 4,987,850 3.7602 1.264 1.264 1.267 1.257 1.271 3,946,399 1.2639 -1.05%
2014-09-30 0 3.800 3.780 3.800 3.740 3.800 2,459,270 9,279,929 3.7734 1.277 1.271 1.277 1.257 1.277 7,316,443 1.2684 0.80%
2014-09-29 0 3.770 3.770 3.800 3.760 3.870 1,516,000 5,726,428 3.7773 1.267 1.267 1.277 1.264 1.301 4,510,171 1.2697 -1.57%
2014-09-26 0 3.830 3.830 3.840 3.810 3.880 1,279,906 4,904,333 3.8318 1.287 1.287 1.291 1.281 1.304 3,807,780 1.2880 -1.29%
2014-09-25 0 3.880 3.870 3.880 3.820 3.890 1,080,500 4,157,850 3.8481 1.304 1.301 1.304 1.284 1.308 3,214,538 1.2935 1.04%
2014-09-24 0 3.840 3.840 3.870 3.840 3.870 886,260 3,409,500 3.8471 1.291 1.291 1.301 1.291 1.301 2,636,665 1.2931 0.00%
2014-09-23 0 3.840 3.840 3.860 3.840 3.860 306,480 1,180,066 3.8504 1.291 1.291 1.297 1.291 1.297 911,792 1.2942 -0.26%
2014-09-22 0 3.850 3.840 3.850 3.840 3.870 892,750 3,432,255 3.8446 1.294 1.291 1.294 1.291 1.301 2,655,973 1.2923 -0.77%
2014-09-19 0 3.880 3.860 3.880 3.800 3.890 1,688,000 6,518,820 3.8619 1.304 1.297 1.304 1.277 1.308 5,021,879 1.2981 0.52%
2014-09-18 0 3.860 3.860 3.870 3.840 3.890 1,239,720 4,775,539 3.8521 1.297 1.297 1.301 1.291 1.308 3,688,225 1.2948 -0.52%
2014-09-17 0 3.880 3.860 3.870 3.720 3.890 978,300 3,769,609 3.8532 1.304 1.297 1.301 1.250 1.308 2,910,488 1.2952 0.52%
2014-09-16 0 3.860 3.860 3.870 3.840 3.880 1,023,000 3,941,060 3.8525 1.297 1.297 1.301 1.291 1.304 3,043,473 1.2949 -0.26%
2014-09-15 0 3.870 3.870 3.880 3.870 3.900 741,500 2,878,320 3.8818 1.301 1.301 1.304 1.301 1.311 2,205,997 1.3048 -1.28%
2014-09-12 0 3.920 3.890 3.920 3.880 3.920 1,249,400 4,875,040 3.9019 1.318 1.308 1.318 1.304 1.318 3,717,023 1.3115 0.51%
2014-09-11 0 3.900 3.890 3.900 3.880 3.920 912,748 3,554,751 3.8946 1.311 1.308 1.311 1.304 1.318 2,715,468 1.3091 0.26%
2014-09-10 0 3.890 3.880 3.890 3.870 3.910 1,152,500 4,482,562 3.8894 1.308 1.304 1.308 1.301 1.314 3,428,741 1.3073 -0.26%
2014-09-08 0 3.900 3.890 3.910 3.890 3.920 1,092,610 4,261,622 3.9004 1.311 1.308 1.314 1.308 1.318 3,250,566 1.3110 -0.26%
2014-09-05 0 3.910 3.900 3.910 3.900 3.920 1,262,480 4,934,114 3.9083 1.314 1.311 1.314 1.311 1.318 3,755,937 1.3137 0.51%
2014-09-04 0 3.890 3.890 3.900 3.880 3.940 1,845,100 7,186,463 3.8949 1.308 1.308 1.311 1.304 1.324 5,489,258 1.3092 -0.51%
2014-09-03 0 3.910 3.900 3.910 3.890 3.930 1,814,940 7,095,941 3.9097 1.314 1.311 1.314 1.308 1.321 5,399,531 1.3142 0.26%
2014-09-02 0 3.900 3.890 3.910 3.870 3.920 3,136,000 12,184,201 3.8853 1.311 1.308 1.314 1.301 1.318 9,329,746 1.3060 0.52%
2014-09-01 0 3.880 3.870 3.880 3.860 3.890 1,458,020 5,649,433 3.8747 1.304 1.301 1.304 1.297 1.308 4,337,677 1.3024 0.00%
2014-08-29 0 3.880 3.870 3.880 3.840 3.890 2,988,500 11,565,347 3.8700 1.304 1.301 1.304 1.291 1.308 8,890,927 1.3008 -0.26%
2014-08-28 0 3.890 3.880 3.890 3.860 3.910 3,968,000 15,397,487 3.8804 1.308 1.304 1.308 1.297 1.314 11,804,985 1.3043 -0.51%
2014-08-27 0 3.910 3.900 3.910 3.810 3.990 10,822,200 42,015,763 3.8824 1.314 1.311 1.314 1.281 1.341 32,196,548 1.3050 -3.69%
2014-08-26 0 4.060 4.060 4.070 4.040 4.080 763,500 3,097,770 4.0573 1.365 1.365 1.368 1.358 1.371 2,271,448 1.3638 0.00%
2014-08-25 0 4.060 4.050 4.060 4.040 4.080 1,027,060 4,162,192 4.0525 1.365 1.361 1.365 1.358 1.371 3,055,551 1.3622 -0.49%
2014-08-22 0 4.080 4.080 4.090 4.050 4.090 877,080 3,573,740 4.0746 1.371 1.371 1.375 1.361 1.375 2,609,354 1.3696 0.25%
2014-08-21 0 4.070 4.060 4.080 4.030 4.080 1,685,347 6,843,718 4.0607 1.368 1.365 1.371 1.355 1.371 5,013,986 1.3649 0.74%
2014-08-20 0 4.040 4.020 4.040 4.010 4.070 2,583,000 10,441,708 4.0425 1.358 1.351 1.358 1.348 1.368 7,684,545 1.3588 0.00%
2014-08-19 0 4.040 4.030 4.050 4.020 4.060 1,641,820 6,633,150 4.0401 1.358 1.355 1.361 1.351 1.365 4,884,491 1.3580 0.75%
2014-08-18 0 4.010 4.000 4.020 3.990 4.020 1,316,500 5,266,293 4.0002 1.348 1.345 1.351 1.341 1.351 3,916,649 1.3446 -0.25%
2014-08-15 0 4.020 4.010 4.020 3.950 4.030 827,684 3,314,014 4.0040 1.351 1.348 1.351 1.328 1.355 2,462,398 1.3458 0.50%
2014-08-14 0 4.000 4.000 4.020 4.000 4.030 768,200 3,077,738 4.0064 1.345 1.345 1.351 1.345 1.355 2,285,431 1.3467 -0.25%
2014-08-13 0 4.010 4.010 4.020 4.000 4.030 1,137,692 4,570,584 4.0174 1.348 1.348 1.351 1.345 1.355 3,384,687 1.3504 0.25%
2014-08-12 0 4.000 4.000 4.010 3.990 4.010 1,349,800 5,398,370 3.9994 1.345 1.345 1.348 1.341 1.348 4,015,718 1.3443 -0.25%
2014-08-11 0 4.010 4.000 4.010 3.990 4.020 1,622,000 6,492,363 4.0027 1.348 1.345 1.348 1.341 1.351 4,825,525 1.3454 0.25%
2014-08-08 0 4.000 3.980 4.000 3.950 4.000 1,506,772 5,987,202 3.9735 1.345 1.338 1.345 1.328 1.345 4,482,717 1.3356 1.27%
2014-08-07 0 3.950 3.950 3.970 3.950 3.990 582,652 2,306,690 3.9589 1.328 1.328 1.334 1.328 1.341 1,733,417 1.3307 0.00%
2014-08-06 0 3.950 3.950 3.980 3.940 4.000 904,000 3,583,105 3.9636 1.328 1.328 1.338 1.324 1.345 2,689,442 1.3323 -0.50%
2014-08-05 0 3.970 3.960 3.970 3.960 3.990 197,900 786,265 3.9730 1.334 1.331 1.334 1.331 1.341 588,762 1.3355 0.25%
2014-08-04 0 3.960 3.960 3.990 3.940 3.990 990,200 3,923,818 3.9627 1.331 1.331 1.341 1.324 1.341 2,945,891 1.3320 -0.25%
2014-08-01 0 3.970 3.960 3.970 3.940 3.990 1,016,006 4,027,936 3.9645 1.334 1.331 1.334 1.324 1.341 3,022,665 1.3326 -0.50%
2014-07-31 0 3.990 3.980 4.000 3.980 4.010 886,670 3,540,542 3.9931 1.341 1.338 1.345 1.338 1.348 2,637,884 1.3422 -0.50%
2014-07-30 0 4.010 3.980 4.010 3.980 4.010 1,683,509 6,728,826 3.9969 1.348 1.338 1.348 1.338 1.348 5,008,518 1.3435 0.00%
2014-07-29 0 4.010 4.000 4.010 3.960 4.010 2,403,800 9,585,965 3.9878 1.348 1.345 1.348 1.331 1.348 7,151,417 1.3404 0.75%
2014-07-28 0 3.980 3.950 3.980 3.940 3.980 1,274,280 5,048,043 3.9615 1.338 1.328 1.338 1.324 1.338 3,791,042 1.3316 0.51%
2014-07-25 0 3.960 3.950 3.960 3.930 3.960 1,209,100 4,770,517 3.9455 1.331 1.328 1.331 1.321 1.331 3,597,129 1.3262 1.02%
2014-07-24 0 3.920 3.910 3.920 3.890 3.920 2,439,340 9,528,651 3.9062 1.318 1.314 1.318 1.308 1.318 7,257,150 1.3130 0.77%
2014-07-23 0 3.890 3.890 3.900 3.890 3.910 1,740,500 6,783,502 3.8974 1.308 1.308 1.311 1.308 1.314 5,178,068 1.3100 -0.26%
2014-07-22 0 3.900 3.890 3.900 3.890 3.910 1,196,240 4,665,394 3.9000 1.311 1.308 1.311 1.308 1.314 3,558,870 1.3109 0.00%
2014-07-21 0 3.900 3.900 3.910 3.890 3.930 3,213,600 12,547,415 3.9045 1.311 1.311 1.314 1.308 1.321 9,560,609 1.3124 -0.26%
2014-07-18 0 3.910 3.900 3.910 3.880 3.920 1,140,400 4,444,860 3.8976 1.314 1.311 1.314 1.304 1.318 3,392,743 1.3101 0.26%
2014-07-17 0 3.900 3.890 3.910 3.890 3.980 1,517,900 5,947,719 3.9184 1.311 1.308 1.314 1.308 1.338 4,515,823 1.3171 -0.76%
2014-07-16 0 3.930 3.930 3.940 3.930 3.960 757,400 2,982,862 3.9383 1.321 1.321 1.324 1.321 1.331 2,253,300 1.3238 -0.51%
2014-07-15 0 3.950 3.940 3.950 3.930 3.980 762,500 3,007,750 3.9446 1.328 1.324 1.328 1.321 1.338 2,268,473 1.3259 0.00%
2014-07-14 0 3.950 3.940 3.950 3.940 3.990 813,200 3,211,967 3.9498 1.328 1.324 1.328 1.324 1.341 2,419,308 1.3276 -0.25%
2014-07-11 0 3.960 3.950 3.970 3.940 3.980 601,200 2,380,974 3.9604 1.331 1.328 1.334 1.324 1.338 1,788,598 1.3312 0.00%
2014-07-10 0 3.960 3.960 3.980 3.920 3.980 2,604,500 10,300,863 3.9550 1.331 1.331 1.338 1.318 1.338 7,748,509 1.3294 1.28%
2014-07-09 0 3.910 3.900 3.930 3.850 3.930 1,847,500 7,223,217 3.9097 1.314 1.311 1.321 1.294 1.321 5,496,398 1.3142 0.00%
2014-07-08 0 3.910 3.910 3.930 3.900 3.940 526,000 2,064,324 3.9246 1.314 1.314 1.321 1.311 1.324 1,564,874 1.3192 -0.51%
2014-07-07 0 3.930 3.920 3.930 3.900 3.930 562,540 2,202,999 3.9162 1.321 1.318 1.321 1.311 1.321 1,673,583 1.3163 0.26%
2014-07-04 0 3.920 3.900 3.920 3.890 3.950 1,362,600 5,335,859 3.9159 1.318 1.311 1.318 1.308 1.328 4,053,798 1.3163 0.51%
2014-07-03 0 3.900 3.890 3.910 3.890 3.920 700,500 2,736,275 3.9062 1.311 1.308 1.314 1.308 1.318 2,084,020 1.3130 0.00%
2014-07-02 0 3.900 3.900 3.910 3.850 3.910 2,090,835 8,129,136 3.8880 1.311 1.311 1.314 1.294 1.314 6,220,331 1.3069 0.26%
2014-06-30 0 3.890 3.860 3.890 3.860 3.900 1,219,400 4,728,909 3.8781 1.308 1.297 1.308 1.297 1.311 3,627,772 1.3035 0.00%
2014-06-27 0 3.890 3.880 3.890 3.880 3.900 596,700 2,317,736 3.8843 1.308 1.304 1.308 1.304 1.311 1,775,210 1.3056 0.00%
2014-06-26 0 3.890 3.880 3.890 3.880 3.910 610,900 2,374,651 3.8871 1.308 1.304 1.308 1.304 1.314 1,817,456 1.3066 -0.26%
2014-06-25 0 3.900 3.890 3.900 3.850 3.910 677,915 2,640,827 3.8955 1.311 1.308 1.311 1.294 1.314 2,016,829 1.3094 0.78%
2014-06-24 0 3.870 3.860 3.880 3.830 3.880 410,040 1,582,262 3.8588 1.301 1.297 1.304 1.287 1.304 1,219,888 1.2971 0.52%
2014-06-23 0 3.850 3.850 3.860 3.850 3.910 1,178,500 4,569,267 3.8772 1.294 1.294 1.297 1.294 1.314 3,506,092 1.3032 -1.53%
2014-06-20 0 3.910 3.900 3.910 3.890 3.920 669,550 2,612,837 3.9024 1.314 1.311 1.314 1.308 1.318 1,991,942 1.3117 -0.26%
2014-06-19 0 3.920 3.900 3.920 3.900 3.930 777,940 3,043,678 3.9125 1.318 1.311 1.318 1.311 1.321 2,314,408 1.3151 0.26%
2014-06-18 0 3.910 3.900 3.910 3.890 3.920 756,400 2,957,709 3.9102 1.314 1.311 1.314 1.308 1.318 2,250,325 1.3143 0.00%
2014-06-17 0 3.910 3.890 3.910 3.890 3.910 1,359,700 5,306,791 3.9029 1.314 1.308 1.314 1.308 1.314 4,045,171 1.3119 0.00%
2014-06-16 0 3.910 3.900 3.910 3.880 3.920 1,690,500 6,603,859 3.9065 1.314 1.311 1.314 1.304 1.318 5,029,316 1.3131 0.51%
2014-06-13 0 3.890 3.870 3.880 3.870 3.900 914,713 3,556,801 3.8884 1.308 1.301 1.304 1.301 1.311 2,721,314 1.3070 -0.26%
2014-06-12 0 3.900 3.890 3.900 3.880 3.900 1,007,900 3,922,578 3.8918 1.311 1.308 1.311 1.304 1.311 2,998,549 1.3082 0.00%
2014-06-11 0 3.900 3.890 3.900 3.880 3.900 416,600 1,621,347 3.8919 1.311 1.308 1.311 1.304 1.311 1,239,404 1.3082 0.00%
2014-06-10 0 3.900 3.890 3.900 3.880 3.910 856,840 3,337,966 3.8957 1.311 1.308 1.311 1.304 1.314 2,549,139 1.3094 0.00%
2014-06-09 0 3.900 3.890 3.900 3.860 3.900 779,180 3,033,458 3.8931 1.311 1.308 1.311 1.297 1.311 2,318,097 1.3086 0.00%
2014-06-06 0 3.900 3.880 3.910 3.880 3.910 991,500 3,865,040 3.8982 1.311 1.304 1.314 1.304 1.314 2,949,759 1.3103 0.00%
2014-06-05 0 3.900 3.890 3.900 3.860 3.900 1,545,000 6,013,880 3.8925 1.311 1.308 1.311 1.297 1.311 4,596,447 1.3084 0.26%
2014-06-04 0 3.890 3.880 3.890 3.870 3.900 991,795 3,850,225 3.8821 1.308 1.304 1.308 1.301 1.311 2,950,636 1.3049 0.26%
2014-06-03 0 3.880 3.860 3.890 3.830 3.890 2,955,360 11,416,733 3.8631 1.304 1.297 1.308 1.287 1.308 8,792,333 1.2985 1.04%
2014-05-30 0 3.840 3.840 3.850 3.800 3.850 2,320,700 8,875,926 3.8247 1.291 1.291 1.294 1.277 1.294 6,904,190 1.2856 1.05%
2014-05-29 0 3.800 3.790 3.800 3.790 3.830 860,500 3,276,685 3.8079 1.277 1.274 1.277 1.274 1.287 2,560,028 1.2799 -0.26%
2014-05-28 0 3.810 3.810 3.820 3.800 3.820 504,500 1,922,425 3.8106 1.281 1.281 1.284 1.277 1.284 1,500,911 1.2808 0.00%
2014-05-27 0 3.810 3.800 3.810 3.790 3.810 1,927,200 7,324,779 3.8007 1.281 1.277 1.281 1.274 1.281 5,733,510 1.2775 0.00%
2014-05-26 0 3.810 3.800 3.810 3.800 3.820 800,400 3,050,934 3.8118 1.281 1.277 1.281 1.277 1.284 2,381,227 1.2812 -0.26%
2014-05-23 0 3.820 3.810 3.820 3.800 3.830 261,500 996,435 3.8105 1.284 1.281 1.284 1.277 1.287 777,975 1.2808 0.00%
2014-05-22 0 3.820 3.810 3.820 3.800 3.830 768,800 2,934,846 3.8174 1.284 1.281 1.284 1.277 1.287 2,287,216 1.2832 0.00%
2014-05-21 0 3.820 3.810 3.820 3.790 3.830 802,500 3,059,530 3.8125 1.284 1.281 1.284 1.274 1.287 2,387,475 1.2815 0.26%
2014-05-20 0 3.810 3.800 3.810 3.790 3.820 1,430,300 5,446,033 3.8076 1.281 1.277 1.281 1.274 1.284 4,255,209 1.2799 -0.26%
2014-05-19 0 3.820 3.810 3.820 3.800 3.850 852,700 3,259,135 3.8221 1.284 1.281 1.284 1.277 1.294 2,536,822 1.2847 -0.26%
2014-05-16 0 3.830 3.820 3.830 3.800 3.830 662,080 2,527,879 3.8181 1.287 1.284 1.287 1.277 1.287 1,969,719 1.2834 0.00%
2014-05-15 0 3.830 3.810 3.830 3.800 3.830 738,440 2,818,961 3.8175 1.287 1.281 1.287 1.277 1.287 2,196,893 1.2832 0.52%
2014-05-14 0 3.810 3.800 3.810 3.770 3.820 683,742 2,595,519 3.7961 1.281 1.277 1.281 1.267 1.284 2,034,164 1.2760 1.06%
2014-05-13 0 3.770 3.770 3.780 3.770 3.810 1,623,170 6,139,258 3.7823 1.267 1.267 1.271 1.267 1.281 4,829,006 1.2713 -1.31%
2014-05-12 0 3.820 3.810 3.820 3.800 3.830 2,494,800 9,525,967 3.8183 1.284 1.281 1.284 1.277 1.287 7,422,146 1.2835 -0.52%
2014-05-09 0 3.840 3.830 3.840 3.750 3.870 3,224,850 12,328,034 3.8228 1.291 1.287 1.291 1.260 1.301 9,594,079 1.2850 1.59%
2014-05-08 0 3.780 3.780 3.790 3.750 3.800 2,490,100 9,411,720 3.7797 1.271 1.271 1.274 1.260 1.277 7,408,163 1.2705 0.53%
2014-05-07 0 3.760 3.750 3.760 3.750 3.780 907,400 3,416,538 3.7652 1.264 1.260 1.264 1.260 1.271 2,699,557 1.2656 -0.27%
2014-05-05 0 3.770 3.770 3.780 3.760 3.790 632,500 2,386,292 3.7728 1.267 1.267 1.271 1.264 1.274 1,881,717 1.2681 -0.79%
2014-05-02 0 3.800 3.780 3.800 3.750 3.800 2,870,200 10,818,448 3.7692 1.277 1.271 1.277 1.260 1.277 8,538,979 1.2669 0.53%
2014-04-30 0 3.780 3.780 3.790 3.780 3.800 793,100 3,004,828 3.7887 1.271 1.271 1.274 1.271 1.277 2,359,509 1.2735 -0.53%
2014-04-29 0 3.800 3.780 3.800 3.770 3.810 3,112,650 11,808,915 3.7938 1.277 1.271 1.277 1.267 1.281 9,260,279 1.2752 0.26%
2014-04-28 0 3.790 3.780 3.800 3.770 3.800 1,565,000 5,931,320 3.7900 1.274 1.271 1.277 1.267 1.277 4,655,948 1.2739 0.26%
2014-04-25 0 3.780 3.780 3.790 3.780 3.800 1,211,950 4,590,011 3.7873 1.271 1.271 1.274 1.271 1.277 3,605,608 1.2730 -0.53%
2014-04-24 0 3.800 3.790 3.800 3.780 3.810 1,916,700 7,278,080 3.7972 1.277 1.274 1.277 1.271 1.281 5,702,272 1.2763 0.26%
2014-04-23 0 3.790 3.780 3.790 3.760 3.800 742,220 2,806,142 3.7807 1.274 1.271 1.274 1.264 1.277 2,208,139 1.2708 -0.26%
2014-04-22 0 3.800 3.800 3.820 3.770 3.820 2,206,200 8,362,880 3.7906 1.277 1.277 1.284 1.267 1.284 6,563,548 1.2741 0.00%
2014-04-17 0 3.800 3.770 3.800 3.770 3.800 1,103,775 4,181,995 3.7888 1.277 1.267 1.277 1.267 1.277 3,283,782 1.2735 0.26%
2014-04-16 0 3.790 3.780 3.810 3.760 3.810 5,078,300 19,269,494 3.7945 1.274 1.271 1.281 1.264 1.281 15,108,179 1.2754 0.53%
2014-04-15 0 3.770 3.770 3.790 3.740 3.790 3,158,500 11,925,032 3.7755 1.267 1.267 1.274 1.257 1.274 9,396,684 1.2691 -0.26%
2014-04-14 0 3.780 3.770 3.780 3.730 3.780 2,029,080 7,635,198 3.7629 1.271 1.267 1.271 1.254 1.271 6,036,607 1.2648 0.27%
2014-04-11 0 3.770 3.760 3.790 3.720 3.790 3,527,000 13,276,597 3.7643 1.267 1.264 1.274 1.250 1.274 10,492,989 1.2653 0.27%
2014-04-10 0 3.760 3.740 3.760 3.720 3.760 1,859,626 6,967,634 3.7468 1.264 1.257 1.264 1.250 1.264 5,532,474 1.2594 0.27%
2014-04-09 0 3.750 3.730 3.750 3.720 3.760 1,174,380 4,395,704 3.7430 1.260 1.254 1.260 1.250 1.264 3,493,835 1.2581 0.00%
2014-04-08 0 3.750 3.740 3.750 3.700 3.760 1,519,000 5,664,245 3.7289 1.260 1.257 1.260 1.244 1.264 4,519,096 1.2534 0.81%
2014-04-07 0 3.720 3.710 3.720 3.700 3.740 703,900 2,620,147 3.7223 1.250 1.247 1.250 1.244 1.257 2,094,135 1.2512 0.27%
2014-04-04 0 3.710 3.700 3.710 3.690 3.750 1,521,100 5,646,158 3.7119 1.247 1.244 1.247 1.240 1.260 4,525,343 1.2477 -1.07%
2014-04-03 0 3.750 3.730 3.750 3.730 3.770 3,045,300 11,410,949 3.7471 1.260 1.254 1.260 1.254 1.267 9,059,909 1.2595 0.27%
2014-04-02 0 3.740 3.740 3.750 3.700 3.760 2,764,500 10,310,172 3.7295 1.257 1.257 1.260 1.244 1.264 8,224,516 1.2536 0.00%
2014-04-01 0 3.740 3.730 3.750 3.710 3.790 2,177,705 8,142,244 3.7389 1.257 1.254 1.260 1.247 1.274 6,478,774 1.2568 -0.53%
2014-03-31 0 3.760 3.750 3.770 3.630 3.780 6,782,803 25,218,405 3.7180 1.264 1.260 1.267 1.220 1.271 20,179,154 1.2497 3.87%
2014-03-28 0 3.620 3.610 3.640 3.590 3.640 2,154,694 7,810,616 3.6249 1.217 1.213 1.224 1.207 1.224 6,410,315 1.2184 0.00%
2014-03-27 0 3.620 3.610 3.620 3.590 3.630 1,784,700 6,443,990 3.6107 1.217 1.213 1.217 1.207 1.220 5,309,566 1.2137 0.56%
2014-03-26 0 3.600 3.590 3.610 3.580 3.610 1,522,500 5,471,025 3.5934 1.210 1.207 1.213 1.203 1.213 4,529,508 1.2079 -0.55%
2014-03-25 0 3.620 3.610 3.620 3.580 3.620 874,588 3,153,861 3.6061 1.217 1.213 1.217 1.203 1.217 2,601,940 1.2121 1.12%
2014-03-24 0 3.580 3.580 3.590 3.570 3.600 866,028 3,102,614 3.5826 1.203 1.203 1.207 1.200 1.210 2,576,474 1.2042 -0.83%
2014-03-21 0 3.610 3.570 3.630 3.550 3.630 2,572,100 9,231,437 3.5891 1.213 1.200 1.220 1.193 1.220 7,652,117 1.2064 1.12%
2014-03-20 0 3.570 3.560 3.580 3.570 3.610 1,703,276 6,119,843 3.5930 1.200 1.197 1.203 1.200 1.213 5,067,325 1.2077 -1.11%
2014-03-19 0 3.610 3.600 3.610 3.560 3.630 1,018,550 3,665,062 3.5983 1.213 1.210 1.213 1.197 1.220 3,030,234 1.2095 0.84%
2014-03-18 0 3.580 3.560 3.590 3.550 3.580 946,600 3,379,283 3.5699 1.203 1.197 1.207 1.193 1.203 2,816,179 1.2000 0.56%
2014-03-17 0 3.560 3.550 3.570 3.550 3.590 1,542,600 5,507,897 3.5705 1.197 1.193 1.200 1.193 1.207 4,589,307 1.2002 0.00%
2014-03-14 0 3.560 3.550 3.570 3.540 3.570 1,482,600 5,265,123 3.5513 1.197 1.193 1.200 1.190 1.200 4,410,804 1.1937 -0.28%
2014-03-13 0 3.570 3.560 3.580 3.550 3.580 2,259,720 8,031,612 3.5543 1.200 1.197 1.203 1.193 1.203 6,722,772 1.1947 -0.28%
2014-03-12 0 3.580 3.560 3.580 3.550 3.610 1,661,500 5,928,207 3.5680 1.203 1.197 1.203 1.193 1.213 4,943,040 1.1993 -0.83%
2014-03-11 0 3.610 3.600 3.620 3.580 3.620 1,207,067 4,340,653 3.5960 1.213 1.210 1.217 1.203 1.217 3,591,080 1.2087 0.84%
2014-03-10 0 3.580 3.580 3.590 3.580 3.640 1,269,000 4,572,985 3.6036 1.203 1.203 1.207 1.203 1.224 3,775,334 1.2113 -1.65%
2014-03-07 0 3.640 3.630 3.640 3.620 3.640 2,071,000 7,522,917 3.6325 1.224 1.220 1.224 1.217 1.224 6,161,321 1.2210 0.28%
2014-03-06 0 3.630 3.620 3.630 3.590 3.630 1,734,000 6,265,907 3.6136 1.220 1.217 1.220 1.207 1.220 5,158,731 1.2146 0.28%
2014-03-05 0 3.620 3.580 3.630 3.580 3.630 2,029,436 7,299,676 3.5969 1.217 1.203 1.220 1.203 1.220 6,037,667 1.2090 0.00%
2014-03-04 0 3.620 3.590 3.620 3.570 3.620 1,218,143 4,375,519 3.5920 1.217 1.207 1.217 1.200 1.217 3,624,032 1.2074 0.84%
2014-03-03 0 3.590 3.580 3.590 3.580 3.620 1,447,033 5,216,872 3.6052 1.207 1.203 1.207 1.203 1.217 4,304,990 1.2118 -0.83%
2014-02-28 0 3.620 3.610 3.620 3.570 3.620 2,172,480 7,827,386 3.6030 1.217 1.213 1.217 1.200 1.217 6,463,229 1.2111 1.12%
2014-02-27 0 3.580 3.570 3.580 3.540 3.590 1,000,400 3,569,910 3.5685 1.203 1.200 1.203 1.190 1.207 2,976,237 1.1995 0.28%
2014-02-26 0 3.570 3.570 3.590 3.550 3.590 994,000 3,547,902 3.5693 1.200 1.200 1.207 1.193 1.207 2,957,196 1.1998 0.28%
2014-02-25 0 3.560 3.560 3.570 3.550 3.600 1,382,900 4,929,849 3.5649 1.197 1.197 1.200 1.193 1.210 4,114,192 1.1983 -0.56%
2014-02-24 0 3.580 3.580 3.590 3.580 3.620 957,400 3,439,909 3.5930 1.203 1.203 1.207 1.203 1.217 2,848,310 1.2077 -0.83%
2014-02-21 0 3.610 3.610 3.620 3.600 3.620 441,150 1,590,895 3.6062 1.213 1.213 1.217 1.210 1.217 1,312,442 1.2122 0.00%
2014-02-20 0 3.610 3.600 3.610 3.600 3.620 1,369,040 4,936,922 3.6061 1.213 1.210 1.213 1.210 1.217 4,072,958 1.2121 -0.55%
2014-02-19 0 3.630 3.610 3.630 3.600 3.630 919,600 3,326,150 3.6170 1.220 1.213 1.220 1.210 1.220 2,735,853 1.2158 0.28%
2014-02-18 0 3.620 3.610 3.620 3.580 3.630 541,500 1,953,955 3.6084 1.217 1.213 1.217 1.203 1.220 1,610,988 1.2129 0.84%
2014-02-17 0 3.590 3.590 3.600 3.590 3.620 1,126,430 4,054,853 3.5997 1.207 1.207 1.210 1.207 1.217 3,351,182 1.2100 -0.28%
2014-02-14 0 3.600 3.590 3.600 3.570 3.630 1,307,500 4,699,480 3.5942 1.210 1.207 1.210 1.200 1.220 3,889,873 1.2081 -0.83%
2014-02-13 0 3.630 3.610 3.630 3.600 3.640 1,844,500 6,673,712 3.6182 1.220 1.213 1.220 1.210 1.224 5,487,473 1.2162 -0.27%
2014-02-12 0 3.640 3.630 3.640 3.590 3.640 2,473,188 8,928,277 3.6100 1.224 1.220 1.224 1.207 1.224 7,357,849 1.2134 1.68%
2014-02-11 0 3.580 3.570 3.580 3.570 3.600 3,336,400 11,959,934 3.5847 1.203 1.200 1.203 1.200 1.210 9,925,945 1.2049 0.00%
2014-02-10 0 3.580 3.560 3.590 3.560 3.620 1,439,500 5,154,049 3.5804 1.203 1.197 1.207 1.197 1.217 4,282,579 1.2035 -0.56%
2014-02-07 0 3.600 3.580 3.610 3.560 3.610 5,019,469 17,967,659 3.5796 1.210 1.203 1.213 1.197 1.213 14,933,154 1.2032 0.84%
2014-02-06 0 3.570 3.570 3.600 3.530 3.600 3,490,000 12,457,820 3.5696 1.200 1.200 1.210 1.187 1.210 10,382,912 1.1998 1.13%
2014-02-05 0 3.530 3.530 3.560 3.530 3.610 4,768,100 16,966,519 3.5583 1.187 1.187 1.197 1.187 1.213 14,185,319 1.1961 -1.40%
2014-02-04 0 3.580 3.560 3.580 3.530 3.600 3,289,600 11,715,825 3.5615 1.203 1.197 1.203 1.187 1.210 9,786,713 1.1971 -1.10%
2014-01-30 0 3.620 3.610 3.630 3.590 3.630 1,051,000 3,788,745 3.6049 1.217 1.213 1.220 1.207 1.220 3,126,774 1.2117 0.56%
2014-01-29 0 3.600 3.590 3.600 3.550 3.620 5,626,100 20,201,405 3.5907 1.210 1.207 1.210 1.193 1.217 16,737,909 1.2069 1.12%
2014-01-28 0 3.560 3.550 3.560 3.530 3.590 3,444,000 12,260,080 3.5598 1.197 1.193 1.197 1.187 1.207 10,246,060 1.1966 0.85%
2014-01-27 0 3.530 3.530 3.550 3.520 3.580 3,179,000 11,230,535 3.5327 1.187 1.187 1.193 1.183 1.203 9,457,673 1.1875 -1.40%
2014-01-24 0 3.580 3.580 3.590 3.580 3.610 1,037,500 3,725,195 3.5905 1.203 1.203 1.207 1.203 1.213 3,086,611 1.2069 -0.83%
2014-01-23 0 3.610 3.600 3.610 3.590 3.620 2,274,200 8,192,387 3.6023 1.213 1.210 1.213 1.207 1.217 6,765,851 1.2108 0.28%
2014-01-22 0 3.600 3.590 3.600 3.590 3.630 1,473,840 5,316,257 3.6071 1.210 1.207 1.210 1.207 1.220 4,384,743 1.2124 -0.55%
2014-01-21 0 3.620 3.600 3.620 3.570 3.660 4,036,040 14,560,221 3.6076 1.217 1.210 1.217 1.200 1.230 12,007,407 1.2126 1.40%
2014-01-20 0 3.570 3.560 3.570 3.560 3.600 1,990,380 7,107,306 3.5708 1.200 1.197 1.200 1.197 1.210 5,921,473 1.2003 -0.56%
2014-01-17 0 3.590 3.590 3.610 3.580 3.620 3,241,200 11,661,805 3.5980 1.207 1.207 1.213 1.203 1.217 9,642,721 1.2094 -0.55%
2014-01-16 0 3.610 3.600 3.610 3.600 3.640 1,860,900 6,727,529 3.6152 1.213 1.210 1.213 1.210 1.224 5,536,264 1.2152 -0.28%
2014-01-15 0 3.620 3.610 3.620 3.600 3.670 4,714,988 17,041,152 3.6143 1.217 1.213 1.217 1.210 1.234 14,027,309 1.2149 -0.70%
2014-01-14 0 3.770 3.760 3.770 3.750 3.780 5,198,500 19,549,310 3.7606 1.225 1.222 1.225 1.219 1.229 15,994,357 1.2223 -0.26%
2014-01-13 0 3.780 3.770 3.780 3.750 3.780 8,479,124 31,845,116 3.7557 1.229 1.225 1.229 1.219 1.229 26,087,936 1.2207 0.53%
2014-01-10 0 3.760 3.750 3.760 3.740 3.760 2,980,300 11,178,628 3.7508 1.222 1.219 1.222 1.216 1.222 9,169,565 1.2191 0.00%
2014-01-09 0 3.760 3.750 3.760 3.740 3.760 2,157,000 8,085,415 3.7485 1.222 1.219 1.222 1.216 1.222 6,636,497 1.2183 0.27%
2014-01-08 0 3.750 3.740 3.750 3.740 3.770 4,061,440 15,244,277 3.7534 1.219 1.216 1.219 1.216 1.225 12,495,935 1.2199 0.00%
2014-01-07 0 3.750 3.750 3.760 3.740 3.760 1,338,400 5,016,755 3.7483 1.219 1.219 1.222 1.216 1.222 4,117,889 1.2183 0.00%
2014-01-06 0 3.750 3.740 3.750 3.730 3.780 3,332,140 12,484,882 3.7468 1.219 1.216 1.219 1.212 1.229 10,252,080 1.2178 -0.53%
2014-01-03 0 3.770 3.760 3.770 3.690 3.770 5,857,900 21,928,798 3.7435 1.225 1.222 1.225 1.199 1.225 18,023,149 1.2167 2.45%
2014-01-02 0 3.680 3.670 3.680 3.670 3.700 1,353,500 4,984,485 3.6827 1.196 1.193 1.196 1.193 1.203 4,164,348 1.1969 -0.27%
2013-12-31 0 3.690 3.680 3.690 3.670 3.700 1,585,800 5,837,317 3.6810 1.199 1.196 1.199 1.193 1.203 4,879,071 1.1964 -0.27%
2013-12-30 0 3.700 3.690 3.700 3.670 3.700 1,578,900 5,817,274 3.6844 1.203 1.199 1.203 1.193 1.203 4,857,842 1.1975 0.27%
2013-12-27 0 3.690 3.680 3.690 3.670 3.700 1,126,500 4,150,995 3.6849 1.199 1.196 1.199 1.193 1.203 3,465,931 1.1977 0.27%
2013-12-24 0 3.680 3.670 3.680 3.640 3.680 1,336,722 4,900,630 3.6662 1.196 1.193 1.196 1.183 1.196 4,112,726 1.1916 0.27%
2013-12-23 0 3.670 3.670 3.680 3.650 3.690 2,184,170 8,015,476 3.6698 1.193 1.193 1.196 1.186 1.199 6,720,091 1.1928 0.00%
2013-12-20 0 3.670 3.650 3.680 3.650 3.690 2,743,600 10,065,801 3.6688 1.193 1.186 1.196 1.186 1.199 8,441,304 1.1924 0.00%
2013-12-19 0 3.670 3.670 3.680 3.670 3.710 2,418,200 8,920,428 3.6889 1.193 1.193 1.196 1.193 1.206 7,440,137 1.1990 -0.81%
2013-12-18 0 3.700 3.680 3.700 3.670 3.700 1,842,100 6,789,793 3.6859 1.203 1.196 1.203 1.193 1.203 5,667,636 1.1980 0.27%
2013-12-17 0 3.690 3.690 3.700 3.680 3.720 1,868,500 6,917,640 3.7022 1.199 1.199 1.203 1.196 1.209 5,748,861 1.2033 0.27%
2013-12-16 0 3.680 3.680 3.690 3.660 3.710 2,430,000 8,967,561 3.6904 1.196 1.196 1.199 1.190 1.206 7,476,443 1.1994 -0.54%
2013-12-13 0 3.700 3.700 3.710 3.660 3.710 4,503,350 16,560,477 3.6774 1.203 1.203 1.206 1.190 1.206 13,855,571 1.1952 0.27%
2013-12-12 0 3.690 3.690 3.700 3.680 3.710 1,131,900 4,180,374 3.6932 1.199 1.199 1.203 1.196 1.206 3,482,545 1.2004 -0.27%
2013-12-11 0 3.700 3.690 3.700 3.660 3.730 3,817,600 14,106,330 3.6951 1.203 1.199 1.203 1.190 1.212 11,745,707 1.2010 -0.54%
2013-12-10 0 3.720 3.720 3.730 3.720 3.740 3,420,900 12,770,913 3.7332 1.209 1.209 1.212 1.209 1.216 10,525,170 1.2134 -0.53%
2013-12-09 0 3.740 3.730 3.740 3.730 3.780 4,227,800 15,833,492 3.7451 1.216 1.212 1.216 1.212 1.229 13,007,779 1.2172 -0.53%
2013-12-06 0 3.760 3.770 3.780 3.760 3.800 1,217,930 4,599,561 3.7765 1.222 1.225 1.229 1.222 1.235 3,747,236 1.2275 -0.27%
2013-12-05 0 3.770 3.780 3.800 3.760 3.810 2,270,700 8,591,356 3.7836 1.225 1.229 1.235 1.222 1.238 6,986,320 1.2297 -0.79%
2013-12-04 0 3.800 3.780 3.790 3.770 3.810 922,527 3,493,558 3.7869 1.235 1.229 1.232 1.225 1.238 2,838,362 1.2308 0.00%
2013-12-03 0 3.800 3.790 3.800 3.780 3.820 2,305,118 8,758,610 3.7996 1.235 1.232 1.235 1.229 1.242 7,092,215 1.2350 -0.26%
2013-12-02 0 3.810 3.790 3.810 3.770 3.820 2,654,562 10,075,269 3.7955 1.238 1.232 1.238 1.225 1.242 8,167,358 1.2336 0.53%
2013-11-29 0 3.790 3.780 3.790 3.750 3.790 2,938,232 11,095,773 3.7763 1.232 1.229 1.232 1.219 1.232 9,040,133 1.2274 0.80%
2013-11-28 0 3.760 3.760 3.770 3.720 3.780 1,941,750 7,291,768 3.7553 1.222 1.222 1.225 1.209 1.229 5,974,231 1.2205 0.00%
2013-11-27 0 3.760 3.750 3.760 3.720 3.760 1,724,600 6,453,458 3.7420 1.222 1.219 1.222 1.209 1.222 5,306,121 1.2162 1.35%
2013-11-26 0 3.710 3.710 3.740 3.690 3.770 2,943,500 10,977,880 3.7295 1.206 1.206 1.216 1.199 1.225 9,056,341 1.2122 -0.80%
2013-11-25 0 3.740 3.740 3.750 3.730 3.790 1,583,000 5,922,656 3.7414 1.216 1.216 1.219 1.212 1.232 4,870,456 1.2160 -0.80%
2013-11-22 0 3.770 3.760 3.770 3.760 3.790 1,286,620 4,851,558 3.7708 1.225 1.222 1.225 1.222 1.232 3,958,576 1.2256 0.27%
2013-11-21 0 3.760 3.760 3.770 3.750 3.800 1,220,101 4,588,552 3.7608 1.222 1.222 1.225 1.219 1.235 3,753,916 1.2223 -0.53%
2013-11-20 0 3.780 3.770 3.780 3.740 3.800 1,482,840 5,595,481 3.7735 1.229 1.225 1.229 1.216 1.235 4,562,291 1.2265 0.80%
2013-11-19 0 3.750 3.750 3.760 3.750 3.780 678,900 2,549,585 3.7555 1.219 1.219 1.222 1.219 1.229 2,088,789 1.2206 -0.53%
2013-11-18 0 3.770 3.760 3.770 3.740 3.770 1,268,228 4,771,015 3.7620 1.225 1.222 1.225 1.216 1.225 3,901,989 1.2227 0.27%
2013-11-15 0 3.760 3.750 3.760 3.730 3.760 891,200 3,339,930 3.7477 1.222 1.219 1.222 1.212 1.222 2,741,978 1.2181 0.80%
2013-11-14 0 3.730 3.730 3.740 3.730 3.750 1,149,300 4,302,629 3.7437 1.212 1.212 1.216 1.212 1.219 3,536,080 1.2168 -0.27%
2013-11-13 0 3.740 3.740 3.750 3.740 3.780 1,478,200 5,551,676 3.7557 1.216 1.216 1.219 1.216 1.229 4,548,015 1.2207 -1.06%
2013-11-12 0 3.780 3.780 3.790 3.780 3.800 387,300 1,465,482 3.7838 1.229 1.229 1.232 1.229 1.235 1,191,616 1.2298 -0.53%
2013-11-11 0 3.800 3.790 3.800 3.770 3.810 1,614,224 6,118,092 3.7901 1.235 1.232 1.235 1.225 1.238 4,966,524 1.2319 0.00%
2013-11-08 0 3.800 3.790 3.800 3.780 3.810 1,377,500 5,223,587 3.7921 1.235 1.232 1.235 1.229 1.238 4,238,189 1.2325 -0.52%
2013-11-07 0 3.820 3.810 3.820 3.790 3.820 2,244,886 8,534,049 3.8016 1.242 1.238 1.242 1.232 1.242 6,906,898 1.2356 0.79%
2013-11-06 0 3.790 3.780 3.790 3.770 3.790 598,500 2,263,410 3.7818 1.232 1.229 1.232 1.225 1.232 1,841,420 1.2292 0.26%
2013-11-05 0 3.780 3.770 3.780 3.740 3.790 1,416,000 5,330,145 3.7642 1.229 1.225 1.229 1.216 1.232 4,356,643 1.2235 0.00%
2013-11-04 0 3.780 3.780 3.790 3.770 3.810 2,934,100 11,131,789 3.7939 1.229 1.229 1.232 1.225 1.238 9,027,420 1.2331 -0.53%
2013-11-01 0 3.800 3.790 3.800 3.750 3.800 1,298,900 4,921,146 3.7887 1.235 1.232 1.235 1.219 1.235 3,996,359 1.2314 -0.52%
2013-10-31 0 3.820 3.810 3.820 3.740 3.830 3,416,668 12,985,018 3.8005 1.242 1.238 1.242 1.216 1.245 10,512,149 1.2352 2.41%
2013-10-30 0 3.730 3.730 3.750 3.730 3.750 1,955,580 7,306,837 3.7364 1.212 1.212 1.219 1.212 1.219 6,016,783 1.2144 0.27%
2013-10-29 0 3.720 3.710 3.720 3.710 3.740 1,646,200 6,122,020 3.7189 1.209 1.206 1.209 1.206 1.216 5,064,905 1.2087 0.00%
2013-10-28 0 3.720 3.720 3.730 3.710 3.740 1,806,100 6,727,847 3.7251 1.209 1.209 1.212 1.206 1.216 5,556,874 1.2107 -1.06%
2013-10-25 0 3.760 3.740 3.750 3.740 3.760 4,342,500 16,276,759 3.7482 1.222 1.216 1.219 1.216 1.222 13,360,680 1.2183 0.53%
2013-10-24 0 3.740 3.740 3.750 3.730 3.790 2,630,100 9,864,387 3.7506 1.216 1.216 1.219 1.212 1.232 8,092,095 1.2190 -0.27%
2013-10-23 0 3.750 3.750 3.760 3.710 3.780 5,287,240 19,831,096 3.7507 1.219 1.219 1.222 1.206 1.229 16,267,385 1.2191 -1.09%
2013-10-22 0 4.030 4.030 4.040 4.000 4.040 8,821,400 35,502,972 4.0246 1.232 1.232 1.235 1.223 1.235 28,850,682 1.2306 0.50%
2013-10-21 0 4.010 4.000 4.030 3.990 4.040 5,412,600 21,702,414 4.0096 1.226 1.223 1.232 1.220 1.235 17,702,088 1.2260 -0.50%
2013-10-18 0 4.030 4.020 4.030 4.010 4.050 3,900,380 15,693,595 4.0236 1.232 1.229 1.232 1.226 1.238 12,756,323 1.2303 0.00%
2013-10-17 0 4.030 4.030 4.040 4.030 4.070 4,363,000 17,648,670 4.0451 1.232 1.232 1.235 1.232 1.244 14,269,337 1.2368 0.25%
2013-10-16 0 4.020 4.010 4.020 4.000 4.020 1,882,500 7,540,181 4.0054 1.229 1.226 1.229 1.223 1.229 6,156,779 1.2247 0.00%
2013-10-15 0 4.020 4.010 4.020 4.010 4.050 2,938,435 11,837,167 4.0284 1.229 1.226 1.229 1.226 1.238 9,610,249 1.2317 -0.74%
2013-10-11 0 4.050 4.030 4.050 4.000 4.060 2,549,700 10,309,438 4.0434 1.238 1.232 1.238 1.223 1.241 8,338,879 1.2363 0.00%
2013-10-10 0 4.050 4.040 4.050 4.000 4.060 2,526,000 10,175,645 4.0284 1.238 1.235 1.238 1.223 1.241 8,261,367 1.2317 0.25%
2013-10-09 0 4.040 4.030 4.040 4.010 4.150 2,894,590 11,747,244 4.0583 1.235 1.232 1.235 1.226 1.269 9,466,853 1.2409 -0.74%
2013-10-08 0 4.070 4.050 4.070 3.980 4.070 5,720,050 23,100,965 4.0386 1.244 1.238 1.244 1.217 1.244 18,707,614 1.2348 2.26%
2013-10-07 0 3.980 3.970 3.980 3.960 3.980 2,227,600 8,849,328 3.9726 1.217 1.214 1.217 1.211 1.217 7,285,440 1.2147 0.51%
2013-10-04 0 3.960 3.960 3.970 3.940 3.980 1,131,000 4,487,890 3.9681 1.211 1.211 1.214 1.205 1.217 3,698,973 1.2133 -0.50%
2013-10-03 0 3.980 3.970 3.980 3.940 3.980 2,195,429 8,710,154 3.9674 1.217 1.214 1.217 1.205 1.217 7,180,224 1.2131 1.02%
2013-10-02 0 3.940 3.940 3.950 3.900 3.950 1,957,200 7,690,934 3.9296 1.205 1.205 1.208 1.192 1.208 6,401,088 1.2015 1.03%
2013-09-30 0 3.900 3.890 3.900 3.890 3.930 2,025,100 7,922,675 3.9122 1.192 1.189 1.192 1.189 1.202 6,623,157 1.1962 -0.51%
2013-09-27 0 3.920 3.920 3.930 3.910 3.930 1,549,200 6,075,094 3.9214 1.199 1.199 1.202 1.196 1.202 5,066,710 1.1990 -0.25%
2013-09-26 0 3.930 3.920 3.930 3.890 3.930 1,701,760 6,657,471 3.9121 1.202 1.199 1.202 1.189 1.202 5,565,663 1.1962 0.51%
2013-09-25 0 3.910 3.900 3.910 3.900 3.940 1,654,800 6,483,609 3.9181 1.196 1.192 1.196 1.192 1.205 5,412,078 1.1980 -0.26%
2013-09-24 0 3.920 3.920 3.930 3.900 3.940 1,993,100 7,810,522 3.9188 1.199 1.199 1.202 1.192 1.205 6,518,500 1.1982 0.77%
2013-09-23 0 3.890 3.890 3.910 3.880 3.930 2,160,500 8,429,935 3.9018 1.189 1.189 1.196 1.186 1.202 7,065,987 1.1930 -1.02%
2013-09-19 0 3.930 3.920 3.930 3.840 3.930 4,239,075 16,555,584 3.9055 1.202 1.199 1.202 1.174 1.202 13,864,036 1.1941 2.08%
2013-09-18 0 3.850 3.850 3.860 3.830 3.860 2,555,640 9,824,318 3.8442 1.177 1.177 1.180 1.171 1.180 8,358,306 1.1754 0.52%
2013-09-17 0 3.830 3.830 3.840 3.810 3.840 2,391,700 9,145,517 3.8239 1.171 1.171 1.174 1.165 1.174 7,822,134 1.1692 0.52%
2013-09-16 0 3.810 3.800 3.810 3.790 3.830 2,287,340 8,705,221 3.8058 1.165 1.162 1.165 1.159 1.171 7,480,822 1.1637 0.00%
2013-09-13 0 3.810 3.800 3.810 3.780 3.830 2,702,500 10,241,965 3.7898 1.165 1.162 1.165 1.156 1.171 8,838,616 1.1588 -0.26%
2013-09-12 0 3.820 3.800 3.820 3.730 3.840 5,454,532 20,741,255 3.8026 1.168 1.162 1.168 1.140 1.174 17,839,228 1.1627 2.69%
2013-09-11 0 3.720 3.710 3.730 3.710 3.740 5,046,500 18,797,991 3.7250 1.137 1.134 1.140 1.134 1.144 16,504,746 1.1389 0.27%
2013-09-10 0 3.710 3.700 3.710 3.700 3.730 6,031,500 22,401,176 3.7140 1.134 1.131 1.134 1.131 1.140 19,726,221 1.1356 0.27%
2013-09-09 0 3.700 3.690 3.700 3.690 3.710 3,096,920 11,470,917 3.7040 1.131 1.128 1.131 1.128 1.134 10,128,580 1.1325 0.00%
2013-09-06 0 3.700 3.690 3.700 3.690 3.710 3,293,620 12,199,057 3.7038 1.131 1.128 1.131 1.128 1.134 10,771,894 1.1325 0.00%
2013-09-05 0 3.700 3.690 3.700 3.690 3.720 4,991,000 18,482,405 3.7031 1.131 1.128 1.131 1.128 1.137 16,323,232 1.1323 0.00%
2013-09-04 0 3.700 3.700 3.710 3.690 3.720 4,291,300 15,895,805 3.7042 1.131 1.131 1.134 1.128 1.137 14,034,839 1.1326 0.27%
2013-09-03 0 3.690 3.690 3.700 3.680 3.700 2,571,400 9,496,839 3.6933 1.128 1.128 1.131 1.125 1.131 8,409,849 1.1293 0.00%
2013-09-02 0 3.690 3.690 3.700 3.670 3.700 1,129,800 4,173,914 3.6944 1.128 1.128 1.131 1.122 1.131 3,695,048 1.1296 -0.27%
2013-08-30 0 3.700 3.690 3.700 3.670 3.700 1,754,200 6,487,105 3.6980 1.131 1.128 1.131 1.122 1.131 5,737,169 1.1307 0.00%
2013-08-29 0 3.700 3.690 3.700 3.650 3.710 2,690,100 9,948,949 3.6984 1.131 1.128 1.131 1.116 1.134 8,798,062 1.1308 1.09%
2013-08-28 0 3.660 3.650 3.660 3.650 3.720 6,784,000 24,968,357 3.6805 1.119 1.116 1.119 1.116 1.137 22,187,298 1.1253 -1.35%
2013-08-27 0 3.710 3.710 3.720 3.700 3.750 3,848,000 14,334,080 3.7251 1.134 1.134 1.137 1.131 1.147 12,585,012 1.1390 -1.07%
2013-08-26 0 3.750 3.750 3.760 3.720 3.770 2,065,500 7,746,647 3.7505 1.147 1.147 1.150 1.137 1.153 6,755,286 1.1468 0.81%
2013-08-23 0 3.720 3.720 3.730 3.720 3.760 2,540,500 9,488,150 3.7348 1.137 1.137 1.140 1.137 1.150 8,308,790 1.1419 -0.27%
2013-08-22 0 3.730 3.720 3.730 3.720 3.760 4,076,580 15,212,133 3.7316 1.140 1.137 1.140 1.137 1.150 13,332,590 1.1410 -0.27%
2013-08-21 0 3.740 3.720 3.740 3.710 3.820 13,008,000 48,670,096 3.7416 1.144 1.137 1.144 1.134 1.168 42,543,097 1.1440 0.81%
2013-08-20 0 3.710 3.700 3.730 3.700 3.800 1,269,500 4,731,583 3.7271 1.134 1.131 1.140 1.131 1.162 4,151,942 1.1396 -1.85%
2013-08-19 0 3.780 3.770 3.780 3.770 3.800 1,123,300 4,252,250 3.7855 1.156 1.153 1.156 1.153 1.162 3,673,790 1.1575 -0.26%
2013-08-16 0 3.790 3.760 3.790 3.730 3.800 1,784,820 6,712,777 3.7610 1.159 1.150 1.159 1.140 1.162 5,837,313 1.1500 1.07%
2013-08-15 0 3.750 3.740 3.750 3.730 3.770 1,523,641 5,713,596 3.7500 1.147 1.144 1.147 1.140 1.153 4,983,119 1.1466 0.81%
2013-08-13 0 3.720 3.720 3.730 3.700 3.730 1,391,000 5,162,085 3.7111 1.137 1.137 1.140 1.131 1.140 4,549,312 1.1347 0.54%
2013-08-12 0 3.700 3.690 3.700 3.680 3.710 1,082,900 3,998,457 3.6924 1.131 1.128 1.131 1.125 1.134 3,541,660 1.1290 0.54%
2013-08-09 0 3.680 3.670 3.680 3.670 3.700 1,188,500 4,387,920 3.6920 1.125 1.122 1.125 1.122 1.131 3,887,029 1.1289 -0.54%
2013-08-08 0 3.700 3.690 3.700 3.690 3.710 954,422 3,530,995 3.6996 1.131 1.128 1.131 1.128 1.134 3,121,469 1.1312 0.27%
2013-08-07 0 3.690 3.690 3.700 3.690 3.710 911,013 3,368,632 3.6977 1.128 1.128 1.131 1.128 1.134 2,979,498 1.1306 0.00%
2013-08-06 0 3.690 3.680 3.700 3.680 3.710 768,000 2,839,480 3.6972 1.128 1.125 1.131 1.125 1.134 2,511,770 1.1305 0.00%
2013-08-05 0 3.690 3.690 3.700 3.690 3.710 2,037,500 7,536,187 3.6987 1.128 1.128 1.131 1.128 1.134 6,663,712 1.1309 -0.27%
2013-08-02 0 3.700 3.690 3.700 3.690 3.710 645,100 2,385,999 3.6986 1.131 1.128 1.131 1.128 1.134 2,109,821 1.1309 0.00%
2013-08-01 0 3.700 3.690 3.700 3.680 3.710 706,145 2,608,539 3.6941 1.131 1.128 1.131 1.125 1.134 2,309,471 1.1295 0.54%
2013-07-31 0 3.680 3.680 3.690 3.670 3.690 345,100 1,268,968 3.6771 1.125 1.125 1.128 1.122 1.128 1,128,661 1.1243 0.00%
2013-07-30 0 3.680 3.680 3.690 3.670 3.690 289,600 1,065,315 3.6786 1.125 1.125 1.128 1.122 1.128 947,146 1.1248 0.27%
2013-07-29 0 3.670 3.670 3.680 3.670 3.700 280,500 1,032,025 3.6792 1.122 1.122 1.125 1.122 1.131 917,385 1.1250 -0.54%
2013-07-26 0 3.690 3.680 3.690 3.670 3.710 1,549,500 5,705,565 3.6822 1.128 1.125 1.128 1.122 1.134 5,067,691 1.1259 -0.54%
2013-07-25 0 3.710 3.700 3.710 3.690 3.710 658,300 2,435,695 3.7000 1.134 1.131 1.134 1.128 1.134 2,152,992 1.1313 0.54%
2013-07-24 0 3.690 3.690 3.700 3.690 3.720 1,113,000 4,118,270 3.7002 1.128 1.128 1.131 1.128 1.137 3,640,104 1.1314 -0.27%
2013-07-23 0 3.700 3.690 3.700 3.690 3.710 1,046,780 3,871,124 3.6981 1.131 1.128 1.131 1.128 1.134 3,423,529 1.1307 0.00%
2013-07-22 0 3.700 3.680 3.700 3.620 3.700 865,000 3,169,900 3.6646 1.131 1.125 1.131 1.107 1.131 2,829,011 1.1205 1.09%
2013-07-19 0 3.660 3.660 3.680 3.660 3.730 1,376,300 5,084,537 3.6944 1.119 1.119 1.125 1.119 1.140 4,501,235 1.1296 -1.35%
2013-07-18 0 3.710 3.690 3.710 3.680 3.740 958,500 3,548,975 3.7026 1.134 1.128 1.134 1.125 1.144 3,134,806 1.1321 -0.27%
2013-07-17 0 3.720 3.700 3.720 3.700 3.740 687,180 2,552,849 3.7150 1.137 1.131 1.137 1.131 1.144 2,247,445 1.1359 0.00%
2013-07-16 0 3.720 3.710 3.720 3.710 3.750 689,000 2,564,405 3.7219 1.137 1.134 1.137 1.134 1.147 2,253,397 1.1380 -0.27%
2013-07-15 0 3.730 3.710 3.730 3.680 3.750 2,551,500 9,529,855 3.7350 1.140 1.134 1.140 1.125 1.147 8,344,766 1.1420 1.36%
2013-07-12 0 3.680 3.670 3.680 3.650 3.700 1,610,986 5,922,827 3.6765 1.125 1.122 1.125 1.116 1.131 5,268,783 1.1241 0.55%
2013-07-11 0 3.660 3.650 3.660 3.620 3.670 1,898,180 6,924,413 3.6479 1.119 1.116 1.119 1.107 1.122 6,208,061 1.1154 1.10%
2013-07-10 0 3.620 3.610 3.630 3.610 3.650 1,544,900 5,602,622 3.6265 1.107 1.104 1.110 1.104 1.116 5,052,647 1.1088 -0.82%
2013-07-09 0 3.650 3.640 3.650 3.640 3.670 962,300 3,511,070 3.6486 1.116 1.113 1.116 1.113 1.122 3,147,234 1.1156 0.00%
2013-07-08 0 3.650 3.640 3.650 3.630 3.680 1,085,000 3,962,550 3.6521 1.116 1.113 1.116 1.110 1.125 3,548,529 1.1167 -0.54%
2013-07-05 0 3.670 3.670 3.680 3.640 3.700 1,358,501 4,982,833 3.6679 1.122 1.122 1.125 1.113 1.131 4,443,023 1.1215 0.55%
2013-07-04 0 3.650 3.650 3.660 3.640 3.690 2,323,200 8,504,895 3.6609 1.116 1.116 1.119 1.113 1.128 7,598,103 1.1193 0.55%
2013-07-03 0 3.630 3.640 3.650 3.630 3.730 871,717 3,193,931 3.6640 1.110 1.113 1.116 1.110 1.140 2,850,979 1.1203 -0.82%
2013-07-02 0 3.660 3.660 3.670 3.660 3.740 1,317,440 4,854,774 3.6850 1.119 1.119 1.122 1.119 1.144 4,308,731 1.1267 -2.14%
2013-06-28 0 3.740 3.730 3.740 3.680 3.760 1,803,450 6,739,740 3.7371 1.144 1.140 1.144 1.125 1.150 5,898,243 1.1427 1.63%
2013-06-27 0 3.680 3.670 3.700 3.650 3.720 933,810 3,447,752 3.6921 1.125 1.122 1.131 1.116 1.137 3,054,057 1.1289 0.82%
2013-06-26 0 3.650 3.650 3.660 3.610 3.680 820,000 2,989,615 3.6459 1.116 1.116 1.119 1.104 1.125 2,681,837 1.1148 0.27%
2013-06-25 0 3.640 3.620 3.630 3.550 3.650 3,474,500 12,507,312 3.5997 1.113 1.107 1.110 1.085 1.116 11,363,468 1.1007 1.39%
2013-06-24 0 3.590 3.590 3.610 3.580 3.690 2,316,500 8,374,790 3.6153 1.098 1.098 1.104 1.095 1.128 7,576,190 1.1054 -1.37%
2013-06-21 0 3.640 3.640 3.670 3.630 3.660 1,802,650 6,563,425 3.6410 1.113 1.113 1.122 1.110 1.119 5,895,627 1.1133 -0.82%
2013-06-20 0 3.670 3.660 3.670 3.640 3.700 1,650,400 6,048,002 3.6646 1.122 1.119 1.122 1.113 1.131 5,397,688 1.1205 -0.54%
2013-06-19 0 3.690 3.680 3.690 3.680 3.720 1,138,102 4,201,846 3.6920 1.128 1.125 1.128 1.125 1.137 3,722,200 1.1289 -0.54%
2013-06-18 0 3.710 3.710 3.720 3.700 3.720 1,157,500 4,288,310 3.7048 1.134 1.134 1.137 1.131 1.137 3,785,642 1.1328 -0.27%
2013-06-17 0 3.720 3.720 3.730 3.700 3.730 497,500 1,850,450 3.7195 1.137 1.137 1.140 1.131 1.140 1,627,090 1.1373 0.81%
2013-06-14 0 3.690 3.690 3.710 3.670 3.740 1,178,400 4,369,641 3.7081 1.128 1.128 1.134 1.122 1.144 3,853,996 1.1338 0.54%
2013-06-13 0 3.670 3.650 3.670 3.630 3.720 4,146,500 15,194,520 3.6644 1.122 1.116 1.122 1.110 1.137 13,561,266 1.1204 -1.34%
2013-06-11 0 3.720 3.710 3.720 3.700 3.750 1,473,200 5,473,027 3.7151 1.137 1.134 1.137 1.131 1.147 4,818,150 1.1359 -1.06%
2013-06-10 0 3.760 3.740 3.760 3.730 3.760 2,520,700 9,457,160 3.7518 1.150 1.144 1.150 1.140 1.150 8,244,033 1.1472 0.53%
2013-06-07 0 3.740 3.730 3.740 3.720 3.740 657,280 2,455,496 3.7358 1.144 1.140 1.144 1.137 1.144 2,149,656 1.1423 0.27%
2013-06-06 0 3.730 3.720 3.730 3.710 3.740 1,141,000 4,248,700 3.7237 1.140 1.137 1.140 1.134 1.144 3,731,678 1.1385 0.00%
2013-06-05 0 3.730 3.730 3.740 3.730 3.760 960,500 3,596,036 3.7439 1.140 1.140 1.144 1.140 1.150 3,141,347 1.1447 -0.53%
2013-06-04 0 3.750 3.740 3.750 3.730 3.780 2,826,900 10,610,099 3.7533 1.147 1.144 1.147 1.140 1.156 9,245,470 1.1476 -0.79%
2013-06-03 0 3.780 3.770 3.780 3.770 3.800 1,980,400 7,515,314 3.7948 1.156 1.153 1.156 1.153 1.162 6,476,964 1.1603 -0.53%
2013-05-31 0 3.800 3.780 3.800 3.770 3.850 2,658,000 10,081,805 3.7930 1.162 1.156 1.162 1.153 1.177 8,693,077 1.1598 -0.26%
2013-05-30 0 3.810 3.800 3.810 3.790 3.890 2,971,250 11,328,243 3.8126 1.165 1.162 1.165 1.159 1.189 9,717,572 1.1657 -0.78%
2013-05-29 0 3.840 3.830 3.840 3.830 3.900 2,033,600 7,848,935 3.8596 1.174 1.171 1.174 1.171 1.192 6,650,956 1.1801 -1.03%
2013-05-28 0 3.880 3.870 3.880 3.860 3.910 2,288,442 8,887,979 3.8839 1.186 1.183 1.186 1.180 1.196 7,484,426 1.1875 0.00%
2013-05-27 0 3.880 3.880 3.890 3.870 3.910 514,791 2,000,887 3.8868 1.186 1.186 1.189 1.183 1.196 1,683,641 1.1884 -0.26%
2013-05-24 0 3.890 3.880 3.890 3.850 3.900 2,064,700 8,000,296 3.8748 1.189 1.186 1.189 1.177 1.192 6,752,670 1.1848 1.04%
2013-05-23 0 3.850 3.850 3.860 3.840 3.910 3,066,000 11,835,235 3.8602 1.177 1.177 1.180 1.174 1.196 10,027,455 1.1803 -1.53%
2013-05-22 0 3.910 3.900 3.930 3.900 3.940 1,880,020 7,364,667 3.9173 1.196 1.192 1.202 1.192 1.205 6,148,668 1.1978 -0.76%
2013-05-21 0 3.940 3.930 3.940 3.910 3.960 3,407,880 13,417,005 3.9371 1.205 1.202 1.205 1.196 1.211 11,145,585 1.2038 0.25%
2013-05-20 0 3.930 3.920 3.930 3.920 3.950 1,578,500 6,203,843 3.9302 1.202 1.199 1.202 1.199 1.208 5,162,537 1.2017 0.00%
2013-05-16 0 3.930 3.920 3.930 3.920 3.950 1,768,000 6,949,242 3.9306 1.202 1.199 1.202 1.199 1.208 5,782,303 1.2018 -0.51%
2013-05-15 0 3.950 3.940 3.950 3.920 3.970 1,403,952 5,531,529 3.9400 1.208 1.205 1.208 1.199 1.214 4,591,672 1.2047 0.51%
2013-05-14 0 3.930 3.920 3.930 3.900 3.930 1,424,900 5,595,251 3.9268 1.202 1.199 1.202 1.192 1.202 4,660,183 1.2007 0.26%
2013-05-13 0 3.920 3.910 3.920 3.910 3.940 1,178,968 4,629,379 3.9266 1.199 1.196 1.199 1.196 1.205 3,855,854 1.2006 -0.25%
2013-05-10 0 3.930 3.910 3.930 3.890 3.930 5,941,300 23,228,779 3.9097 1.202 1.196 1.202 1.189 1.202 19,431,219 1.1954 0.77%
2013-05-09 0 3.900 3.890 3.900 3.880 3.940 4,081,300 15,901,219 3.8961 1.192 1.189 1.192 1.186 1.205 13,348,027 1.1913 0.78%
2013-05-08 0 3.870 3.870 3.880 3.870 3.950 2,782,100 10,833,021 3.8938 1.183 1.183 1.186 1.183 1.208 9,098,951 1.1906 -1.28%
2013-05-07 0 3.920 3.910 3.920 3.830 3.940 1,731,200 6,724,411 3.8842 1.199 1.196 1.199 1.171 1.205 5,661,947 1.1876 2.62%
2013-05-06 0 3.820 3.820 3.840 3.820 3.880 3,252,600 12,481,791 3.8375 1.168 1.168 1.174 1.168 1.186 10,637,736 1.1734 0.00%
2013-05-03 0 3.820 3.810 3.820 3.810 3.840 1,311,300 5,007,280 3.8186 1.168 1.165 1.168 1.165 1.174 4,288,650 1.1676 0.26%
2013-05-02 0 3.810 3.800 3.810 3.790 3.820 2,933,500 11,149,815 3.8009 1.165 1.162 1.165 1.159 1.168 9,594,109 1.1622 -0.52%
2013-04-30 0 3.830 3.810 3.820 3.800 3.830 4,235,700 16,129,725 3.8080 1.171 1.165 1.168 1.162 1.171 13,852,998 1.1643 0.79%
2013-04-29 0 3.800 3.790 3.800 3.770 3.810 3,456,300 13,114,000 3.7942 1.162 1.159 1.162 1.153 1.165 11,303,944 1.1601 0.26%
2013-04-26 0 3.790 3.780 3.790 3.750 3.790 2,910,300 10,965,435 3.7678 1.159 1.156 1.159 1.147 1.159 9,518,233 1.1520 0.80%
2013-04-25 0 3.760 3.750 3.760 3.720 3.760 2,000,000 7,482,450 3.7412 1.150 1.147 1.150 1.137 1.150 6,541,067 1.1439 1.08%
2013-04-24 0 3.720 3.720 3.740 3.720 3.760 2,389,318 8,923,711 3.7348 1.137 1.137 1.144 1.137 1.150 7,814,344 1.1420 -0.27%
2013-04-23 0 3.730 3.730 3.740 3.720 3.780 1,385,884 5,178,574 3.7367 1.140 1.140 1.144 1.137 1.156 4,532,580 1.1425 -0.27%
2013-04-22 0 3.740 3.740 3.760 3.720 3.780 1,547,635 5,806,984 3.7522 1.144 1.144 1.150 1.137 1.156 5,061,592 1.1473 0.00%
2013-04-19 0 3.740 3.730 3.740 3.730 3.750 2,243,700 8,385,915 3.7375 1.144 1.140 1.144 1.140 1.147 7,338,095 1.1428 0.27%
2013-04-18 0 3.730 3.720 3.740 3.700 3.800 4,087,600 15,304,767 3.7442 1.140 1.137 1.144 1.131 1.162 13,368,632 1.1448 -1.58%
2013-04-17 0 3.790 3.780 3.800 3.720 3.810 2,856,294 10,784,255 3.7756 1.159 1.156 1.162 1.137 1.165 9,341,605 1.1544 1.88%
2013-04-16 0 3.720 3.720 3.740 3.690 3.750 2,651,060 9,860,681 3.7195 1.137 1.137 1.144 1.128 1.147 8,670,380 1.1373 0.54%
2013-04-15 0 3.700 3.690 3.700 3.690 3.720 1,729,260 6,408,229 3.7058 1.131 1.128 1.131 1.128 1.137 5,655,602 1.1331 0.27%
2013-04-12 0 3.690 3.690 3.700 3.680 3.710 2,266,080 8,366,554 3.6921 1.128 1.128 1.131 1.125 1.134 7,411,290 1.1289 -0.27%
2013-04-11 0 3.700 3.690 3.700 3.680 3.750 4,044,004 14,971,758 3.7022 1.131 1.128 1.131 1.125 1.147 13,226,050 1.1320 -0.54%
2013-04-10 0 3.720 3.690 3.730 3.690 3.740 5,625,000 20,836,835 3.7043 1.137 1.128 1.140 1.128 1.144 18,396,750 1.1326 0.54%
2013-04-09 0 3.700 3.700 3.720 3.700 3.760 2,648,500 9,861,118 3.7233 1.131 1.131 1.137 1.131 1.150 8,662,007 1.1384 -0.80%
2013-04-08 0 3.730 3.720 3.740 3.700 3.740 2,170,100 8,083,502 3.7249 1.140 1.137 1.144 1.131 1.144 7,097,384 1.1389 1.08%
2013-04-05 0 3.690 3.690 3.720 3.690 3.790 4,206,700 15,654,890 3.7214 1.128 1.128 1.137 1.128 1.159 13,758,152 1.1379 -2.12%
2013-04-03 0 3.770 3.750 3.770 3.750 3.830 3,489,640 13,186,652 3.7788 1.153 1.147 1.153 1.147 1.171 11,412,984 1.1554 -1.31%
2013-04-02 0 3.820 3.810 3.830 3.810 3.870 4,383,120 16,814,510 3.8362 1.168 1.165 1.171 1.165 1.183 14,335,140 1.1730 -0.78%
2013-03-28 0 3.850 3.840 3.860 3.840 3.930 2,813,571 10,879,577 3.8668 1.177 1.174 1.180 1.174 1.202 9,201,878 1.1823 -1.53%
2013-03-27 0 3.910 3.910 3.920 3.890 3.940 1,149,700 4,489,173 3.9046 1.196 1.196 1.199 1.189 1.205 3,760,132 1.1939 0.26%
2013-03-26 0 3.900 3.890 3.920 3.880 3.930 2,542,540 9,898,158 3.8930 1.192 1.189 1.199 1.186 1.202 8,315,462 1.1903 -0.51%
2013-03-25 0 3.920 3.910 3.930 3.910 3.970 2,260,400 8,878,323 3.9278 1.199 1.196 1.202 1.196 1.214 7,392,713 1.2010 -1.01%
2013-03-22 0 3.960 3.950 3.970 3.940 3.980 1,789,500 7,077,311 3.9549 1.211 1.208 1.214 1.205 1.217 5,852,619 1.2093 -0.50%
2013-03-21 0 3.980 3.970 3.980 3.960 4.000 1,403,500 5,580,522 3.9761 1.217 1.214 1.217 1.211 1.223 4,590,193 1.2157 -0.25%
2013-03-20 0 3.990 3.980 3.990 3.950 4.020 2,149,818 8,567,688 3.9853 1.220 1.217 1.220 1.208 1.229 7,031,051 1.2186 -0.25%
2013-03-19 0 4.000 3.990 4.000 3.950 4.030 2,383,200 9,526,424 3.9973 1.223 1.220 1.223 1.208 1.232 7,794,335 1.2222 1.27%
2013-03-18 0 3.950 3.940 3.960 3.940 4.080 2,979,330 11,824,265 3.9688 1.208 1.205 1.211 1.205 1.248 9,743,998 1.2135 -1.99%
2013-03-15 0 4.030 4.000 4.040 4.000 4.130 3,409,915 13,822,115 4.0535 1.232 1.223 1.235 1.223 1.263 11,152,240 1.2394 -1.23%
2013-03-14 0 4.080 4.080 4.100 4.070 4.110 2,508,500 10,266,380 4.0926 1.248 1.248 1.254 1.244 1.257 8,204,133 1.2514 -0.49%
2013-03-13 0 4.100 4.100 4.120 4.100 4.150 1,570,200 6,471,900 4.1217 1.254 1.254 1.260 1.254 1.269 5,135,391 1.2603 -1.20%
2013-03-12 0 4.150 4.140 4.160 4.140 4.230 2,557,860 10,697,076 4.1820 1.269 1.266 1.272 1.266 1.293 8,365,566 1.2787 -0.95%
2013-03-11 0 4.190 4.180 4.190 4.160 4.200 1,497,820 6,262,576 4.1811 1.281 1.278 1.281 1.272 1.284 4,898,670 1.2784 0.72%
2013-03-08 0 4.160 4.160 4.190 4.160 4.250 1,723,700 7,228,457 4.1936 1.272 1.272 1.281 1.272 1.299 5,637,418 1.2822 -1.65%
2013-03-07 0 4.230 4.210 4.230 4.200 4.230 1,664,900 7,009,696 4.2103 1.293 1.287 1.293 1.284 1.293 5,445,111 1.2873 0.00%
2013-03-06 0 4.230 4.220 4.230 4.200 4.260 2,512,000 10,613,000 4.2249 1.293 1.290 1.293 1.284 1.303 8,215,580 1.2918 0.32%
2013-03-05 0 4.340 4.340 4.350 4.310 4.350 3,135,308 13,596,337 4.3365 1.289 1.289 1.292 1.280 1.292 10,554,219 1.2882 0.46%
2013-03-04 0 4.320 4.300 4.320 4.280 4.340 3,074,700 13,200,657 4.2933 1.283 1.277 1.283 1.271 1.289 10,350,198 1.2754 0.23%
2013-03-01 0 4.310 4.300 4.310 4.250 4.310 2,060,799 8,819,850 4.2798 1.280 1.277 1.280 1.263 1.280 6,937,157 1.2714 0.94%
2013-02-28 0 4.270 4.250 4.300 4.250 4.300 2,876,000 12,297,105 4.2758 1.268 1.263 1.277 1.263 1.277 9,681,324 1.2702 0.95%
2013-02-27 0 4.230 4.220 4.230 4.170 4.230 1,973,500 8,312,717 4.2122 1.257 1.254 1.257 1.239 1.257 6,643,287 1.2513 1.20%
2013-02-26 0 4.180 4.170 4.180 4.170 4.220 2,677,400 11,236,613 4.1968 1.242 1.239 1.242 1.239 1.254 9,012,788 1.2467 -0.71%
2013-02-25 0 4.210 4.200 4.210 4.180 4.230 2,967,100 12,491,053 4.2099 1.251 1.248 1.251 1.242 1.257 9,987,990 1.2506 -0.47%
2013-02-22 0 4.230 4.220 4.230 4.220 4.340 10,388,700 44,177,229 4.2524 1.257 1.254 1.257 1.254 1.289 34,970,923 1.2633 -6.42%
2013-02-21 0 4.520 4.500 4.520 4.500 4.550 1,919,400 8,662,512 4.5131 1.343 1.337 1.343 1.337 1.352 6,461,173 1.3407 -0.88%
2013-02-20 0 4.560 4.540 4.560 4.520 4.590 2,039,800 9,273,542 4.5463 1.355 1.349 1.355 1.343 1.364 6,866,469 1.3506 -0.65%
2013-02-19 0 4.590 4.580 4.590 4.570 4.600 1,994,100 9,139,864 4.5835 1.364 1.361 1.364 1.358 1.367 6,712,632 1.3616 0.44%
2013-02-18 0 4.570 4.560 4.590 4.550 4.590 1,710,900 7,821,878 4.5718 1.358 1.355 1.364 1.352 1.364 5,759,311 1.3581 0.44%
2013-02-15 0 4.550 4.540 4.570 4.530 4.580 1,510,040 6,880,182 4.5563 1.352 1.349 1.358 1.346 1.361 5,083,167 1.3535 0.00%
2013-02-14 0 4.550 4.550 4.560 4.520 4.560 1,707,900 7,767,024 4.5477 1.352 1.352 1.355 1.343 1.355 5,749,212 1.3510 0.66%
2013-02-08 0 4.520 4.510 4.520 4.470 4.530 1,833,700 8,264,087 4.5068 1.343 1.340 1.343 1.328 1.346 6,172,686 1.3388 0.89%
2013-02-07 0 4.480 4.480 4.500 4.460 4.510 2,153,700 9,674,193 4.4919 1.331 1.331 1.337 1.325 1.340 7,249,885 1.3344 -0.22%
2013-02-06 0 4.490 4.490 4.500 4.450 4.500 1,902,550 8,520,898 4.4787 1.334 1.334 1.337 1.322 1.337 6,404,452 1.3305 0.45%
2013-02-05 0 4.470 4.450 4.470 4.440 4.500 3,164,130 14,107,317 4.4585 1.328 1.322 1.328 1.319 1.337 10,651,241 1.3245 -1.11%
2013-02-04 0 4.520 4.510 4.520 4.480 4.520 2,398,300 10,803,333 4.5046 1.343 1.340 1.343 1.331 1.343 8,073,269 1.3382 0.44%
2013-02-01 0 4.500 4.470 4.500 4.460 4.500 1,818,440 8,132,777 4.4724 1.337 1.328 1.337 1.325 1.337 6,121,317 1.3286 0.00%
2013-01-31 0 4.500 4.500 4.510 4.450 4.520 1,625,900 7,273,977 4.4738 1.337 1.337 1.340 1.322 1.343 5,473,180 1.3290 0.45%
2013-01-30 0 4.480 4.470 4.480 4.460 4.500 1,963,240 8,800,067 4.4824 1.331 1.328 1.331 1.325 1.337 6,608,749 1.3316 0.67%
2013-01-29 0 4.450 4.430 4.450 4.420 4.460 1,797,000 7,973,065 4.4369 1.322 1.316 1.322 1.313 1.325 6,049,145 1.3180 -0.22%
2013-01-28 0 4.460 4.420 4.460 4.400 4.470 1,903,940 8,437,184 4.4314 1.325 1.313 1.325 1.307 1.328 6,409,131 1.3164 0.68%
2013-01-25 0 4.430 4.410 4.420 4.410 4.480 2,111,860 9,363,658 4.4338 1.316 1.310 1.313 1.310 1.331 7,109,041 1.3171 -0.45%
2013-01-24 0 4.450 4.440 4.450 4.420 4.460 1,599,500 7,117,487 4.4498 1.322 1.319 1.322 1.313 1.325 5,384,311 1.3219 0.68%
2013-01-23 0 4.420 4.420 4.430 4.420 4.500 2,334,000 10,406,675 4.4587 1.313 1.313 1.316 1.313 1.337 7,856,819 1.3245 -0.67%
2013-01-22 0 4.450 4.440 4.460 4.440 4.520 2,470,900 11,069,732 4.4800 1.322 1.319 1.325 1.319 1.343 8,317,658 1.3309 -1.11%
2013-01-21 0 4.500 4.500 4.510 4.500 4.550 1,351,580 6,110,736 4.5212 1.337 1.337 1.340 1.337 1.352 4,549,751 1.3431 -0.66%
2013-01-18 0 4.530 4.500 4.530 4.500 4.560 2,344,400 10,593,926 4.5188 1.346 1.337 1.346 1.337 1.355 7,891,828 1.3424 0.00%
2013-01-17 0 4.530 4.520 4.530 4.510 4.600 2,694,800 12,279,949 4.5569 1.346 1.343 1.346 1.340 1.367 9,071,361 1.3537 -0.44%
2013-01-16 0 4.550 4.520 4.550 4.450 4.560 4,325,920 19,486,170 4.5045 1.352 1.343 1.352 1.322 1.355 14,562,112 1.3381 1.79%
2013-01-15 0 4.470 4.450 4.470 4.430 4.490 2,120,400 9,437,319 4.4507 1.328 1.322 1.328 1.316 1.334 7,137,789 1.3222 0.22%
2013-01-14 0 4.460 4.460 4.470 4.420 4.470 2,608,200 11,617,212 4.4541 1.325 1.325 1.328 1.313 1.328 8,779,844 1.3232 0.68%
2013-01-11 0 4.430 4.420 4.460 4.410 4.500 2,439,100 10,853,081 4.4496 1.316 1.313 1.325 1.310 1.337 8,210,611 1.3218 0.00%
2013-01-10 0 4.430 4.420 4.440 4.420 4.520 3,423,800 15,323,443 4.4756 1.316 1.313 1.319 1.313 1.343 11,525,354 1.3295 -0.23%
2013-01-09 0 4.440 4.400 4.440 4.380 4.440 2,553,240 11,263,992 4.4116 1.319 1.307 1.319 1.301 1.319 8,594,835 1.3106 1.37%
2013-01-08 0 4.380 4.370 4.380 4.370 4.400 2,658,400 11,638,285 4.3779 1.301 1.298 1.301 1.298 1.307 8,948,829 1.3005 -0.45%
2013-01-07 0 4.400 4.390 4.400 4.340 4.420 3,520,844 15,372,817 4.3662 1.307 1.304 1.307 1.289 1.313 11,852,028 1.2971 1.15%
2013-01-04 0 4.350 4.350 4.360 4.340 4.370 1,893,644 8,238,894 4.3508 1.292 1.292 1.295 1.289 1.298 6,374,472 1.2925 -0.23%
2013-01-03 0 4.360 4.350 4.360 4.330 4.370 2,132,180 9,285,906 4.3551 1.295 1.292 1.295 1.286 1.298 7,177,443 1.2938 0.46%
2013-01-02 0 4.340 4.330 4.340 4.300 4.370 1,843,160 7,986,548 4.3331 1.289 1.286 1.289 1.277 1.298 6,204,531 1.2872 0.70%
2012-12-31 0 4.310 4.280 4.310 4.270 4.320 1,608,200 6,920,406 4.3032 1.280 1.271 1.280 1.268 1.283 5,413,597 1.2783 0.70%
2012-12-28 0 4.280 4.280 4.300 4.270 4.300 1,694,320 7,258,441 4.2840 1.271 1.271 1.277 1.268 1.277 5,703,499 1.2726 0.00%
2012-12-27 0 4.280 4.270 4.280 4.270 4.300 1,242,700 5,317,340 4.2789 1.271 1.268 1.271 1.268 1.277 4,183,234 1.2711 0.47%
2012-12-24 0 4.260 4.260 4.270 4.260 4.280 635,180 2,708,697 4.2645 1.266 1.266 1.268 1.266 1.271 2,138,172 1.2668 -0.23%
2012-12-21 0 4.270 4.270 4.280 4.260 4.290 1,127,720 4,821,573 4.2755 1.268 1.268 1.271 1.266 1.274 3,796,183 1.2701 -0.23%
2012-12-20 0 4.280 4.270 4.280 4.260 4.300 2,402,140 10,264,583 4.2731 1.271 1.268 1.271 1.266 1.277 8,086,195 1.2694 0.71%
2012-12-19 0 4.250 4.250 4.270 4.250 4.320 2,371,680 10,146,398 4.2781 1.263 1.263 1.268 1.263 1.283 7,983,659 1.2709 -1.16%
2012-12-18 0 4.300 4.290 4.300 4.280 4.330 1,946,960 8,375,746 4.3020 1.277 1.274 1.277 1.271 1.286 6,553,947 1.2780 -0.23%
2012-12-17 0 4.310 4.300 4.310 4.260 4.330 7,456,700 31,872,267 4.2743 1.280 1.277 1.280 1.266 1.286 25,101,089 1.2698 1.17%
2012-12-14 0 4.260 4.260 4.280 4.250 4.280 3,763,200 16,051,049 4.2653 1.266 1.266 1.271 1.263 1.271 12,667,858 1.2671 0.00%
2012-12-13 0 4.260 4.260 4.270 4.260 4.290 2,543,660 10,864,591 4.2712 1.266 1.266 1.268 1.266 1.274 8,562,586 1.2688 -0.23%
2012-12-12 0 4.270 4.260 4.270 4.250 4.290 2,842,600 12,130,753 4.2675 1.268 1.266 1.268 1.263 1.274 9,568,892 1.2677 0.23%
2012-12-11 0 4.260 4.250 4.260 4.250 4.300 2,716,131 11,617,229 4.2771 1.266 1.263 1.266 1.263 1.277 9,143,166 1.2706 -0.23%
2012-12-10 0 4.270 4.250 4.270 4.240 4.310 3,521,700 15,051,608 4.2740 1.268 1.263 1.268 1.260 1.280 11,854,910 1.2697 -0.23%
2012-12-07 0 4.280 4.280 4.290 4.270 4.330 1,711,880 7,347,777 4.2922 1.271 1.271 1.274 1.268 1.286 5,762,610 1.2751 -0.47%
2012-12-06 0 4.300 4.300 4.320 4.290 4.340 1,753,400 7,559,853 4.3115 1.277 1.277 1.283 1.274 1.289 5,902,376 1.2808 -0.69%
2012-12-05 0 4.330 4.310 4.330 4.280 4.330 2,834,160 12,183,715 4.2989 1.286 1.280 1.286 1.271 1.286 9,540,481 1.2771 0.70%
2012-12-04 0 4.300 4.270 4.300 4.230 4.310 3,112,496 13,341,128 4.2863 1.277 1.268 1.277 1.257 1.280 10,477,428 1.2733 0.94%
2012-12-03 0 4.260 4.260 4.270 4.230 4.320 4,150,437 17,718,743 4.2691 1.266 1.266 1.268 1.257 1.283 13,971,393 1.2682 0.71%
2012-11-30 0 4.230 4.250 4.270 4.190 4.280 10,217,720 43,386,780 4.2462 1.257 1.263 1.268 1.245 1.271 34,395,363 1.2614 0.24%
2012-11-29 0 4.220 4.200 4.220 4.180 4.240 3,454,464 14,558,733 4.2145 1.254 1.248 1.254 1.242 1.260 11,628,577 1.2520 0.48%
2012-11-28 0 4.200 4.190 4.200 4.170 4.220 2,970,580 12,448,358 4.1905 1.248 1.245 1.248 1.239 1.254 9,999,704 1.2449 -0.47%
2012-11-27 0 4.220 4.210 4.220 4.150 4.220 5,351,864 22,389,376 4.1835 1.254 1.251 1.254 1.233 1.254 18,015,693 1.2428 2.18%
2012-11-26 0 4.130 4.130 4.150 4.110 4.170 2,916,500 12,044,720 4.1299 1.227 1.227 1.233 1.221 1.239 9,817,657 1.2268 0.00%
2012-11-23 0 4.130 4.120 4.140 4.100 4.150 2,045,920 8,428,211 4.1195 1.227 1.224 1.230 1.218 1.233 6,887,071 1.2238 0.24%
2012-11-22 0 4.120 4.120 4.130 4.120 4.150 1,419,870 5,863,604 4.1297 1.224 1.224 1.227 1.224 1.233 4,779,632 1.2268 -0.72%
2012-11-21 0 4.150 4.140 4.150 4.100 4.160 1,806,270 7,464,978 4.1328 1.233 1.230 1.233 1.218 1.236 6,080,350 1.2277 0.00%
2012-11-20 0 4.150 4.130 4.150 4.090 4.150 1,913,400 7,903,958 4.1308 1.233 1.227 1.233 1.215 1.233 6,440,976 1.2271 1.47%
2012-11-19 0 4.090 4.080 4.090 4.070 4.150 4,109,900 16,812,123 4.0906 1.215 1.212 1.215 1.209 1.233 13,834,936 1.2152 -0.73%
2012-11-16 0 4.120 4.110 4.120 4.090 4.140 2,135,500 8,796,725 4.1193 1.224 1.221 1.224 1.215 1.230 7,188,619 1.2237 0.73%
2012-11-15 0 4.090 4.080 4.090 4.070 4.150 4,428,000 18,185,932 4.1070 1.215 1.212 1.215 1.209 1.233 14,905,739 1.2201 -1.68%
2012-11-14 0 4.160 4.150 4.160 4.130 4.180 2,895,720 12,029,970 4.1544 1.236 1.233 1.236 1.227 1.242 9,747,707 1.2341 0.48%
2012-11-13 0 4.140 4.130 4.140 4.130 4.180 4,136,900 17,155,737 4.1470 1.230 1.227 1.230 1.227 1.242 13,925,825 1.2319 -0.96%
2012-11-12 0 4.180 4.170 4.180 4.160 4.220 2,784,300 11,638,684 4.1801 1.242 1.239 1.242 1.236 1.254 9,372,640 1.2418 -0.24%
2012-11-09 0 4.190 4.180 4.190 4.160 4.200 4,081,800 17,060,595 4.1797 1.245 1.242 1.245 1.236 1.248 13,740,344 1.2416 0.24%
2012-11-08 0 4.180 4.160 4.180 4.150 4.200 3,887,600 16,224,967 4.1735 1.242 1.236 1.242 1.233 1.248 13,086,619 1.2398 0.00%
2012-11-07 0 4.180 4.180 4.190 4.160 4.210 5,196,400 21,745,606 4.1847 1.242 1.242 1.245 1.236 1.251 17,492,363 1.2431 -0.24%
2012-11-06 0 4.190 4.180 4.190 4.170 4.220 6,123,330 25,662,919 4.1910 1.245 1.242 1.245 1.239 1.254 20,612,637 1.2450 -0.48%
2012-11-05 0 4.210 4.190 4.210 4.190 4.240 7,171,200 30,165,984 4.2065 1.251 1.245 1.251 1.245 1.260 24,140,026 1.2496 -0.47%
2012-11-02 0 4.230 4.230 4.240 4.230 4.350 8,117,100 34,478,666 4.2477 1.257 1.257 1.260 1.257 1.292 27,324,158 1.2618 0.48%
2012-11-01 0 4.210 4.210 4.220 4.110 4.260 14,513,340 61,090,360 4.2093 1.251 1.251 1.254 1.221 1.266 48,855,478 1.2504 1.94%
2012-10-31 0 4.130 4.120 4.130 4.070 4.170 11,114,400 45,980,494 4.1370 1.227 1.224 1.227 1.209 1.239 37,413,808 1.2290 1.47%
2012-10-30 0 4.070 4.070 4.080 4.040 4.090 5,851,200 23,808,608 4.0690 1.209 1.209 1.212 1.200 1.215 19,696,581 1.2088 0.49%
2012-10-29 0 4.050 4.040 4.050 4.030 4.110 8,708,100 35,223,459 4.0449 1.203 1.200 1.203 1.197 1.221 29,313,610 1.2016 -1.22%
2012-10-26 0 4.100 4.080 4.100 4.070 4.160 15,164,204 62,438,708 4.1175 1.218 1.212 1.218 1.209 1.236 51,046,446 1.2232 0.99%
2012-10-25 0 4.060 4.060 4.070 4.060 4.380 19,088,500 79,523,329 4.1660 1.206 1.206 1.209 1.206 1.301 64,256,593 1.2376 -5.36%
2012-10-24 1 - - - - - 0 0 - 1.274 - - - - 0 - 0.00%
2012-10-22 0 4.290 4.280 4.290 4.250 4.380 3,419,500 14,679,309 4.2928 1.274 1.271 1.274 1.263 1.301 11,510,879 1.2753 -1.61%
2012-10-19 0 4.520 4.520 4.530 4.470 4.540 5,309,962 24,010,002 4.5217 1.295 1.295 1.298 1.281 1.301 18,530,590 1.2957 0.44%
2012-10-18 0 4.500 4.490 4.500 4.480 4.580 4,788,220 21,560,620 4.5028 1.289 1.287 1.289 1.284 1.312 16,709,826 1.2903 -1.75%
2012-10-17 0 4.580 4.570 4.580 4.500 4.610 7,785,900 35,587,205 4.5707 1.312 1.310 1.312 1.289 1.321 27,171,065 1.3097 1.10%
2012-10-16 0 4.530 4.520 4.530 4.350 4.750 11,927,950 53,687,360 4.5010 1.298 1.295 1.298 1.246 1.361 41,625,901 1.2898 7.60%
2012-10-15 0 4.210 4.210 4.220 4.200 4.260 1,301,800 5,519,249 4.2397 1.206 1.206 1.209 1.204 1.221 4,542,993 1.2149 -0.71%
2012-10-12 0 4.240 4.240 4.250 4.180 4.250 1,609,800 6,795,995 4.2216 1.215 1.215 1.218 1.198 1.218 5,617,845 1.2097 0.71%
2012-10-11 0 4.210 4.190 4.210 4.150 4.260 2,730,600 11,522,705 4.2198 1.206 1.201 1.206 1.189 1.221 9,529,189 1.2092 1.45%
2012-10-10 0 4.150 4.150 4.160 4.150 4.180 1,230,500 5,120,440 4.1613 1.189 1.189 1.192 1.189 1.198 4,294,172 1.1924 -0.48%
2012-10-09 0 4.170 4.160 4.180 4.150 4.210 1,878,994 7,854,262 4.1800 1.195 1.192 1.198 1.189 1.206 6,557,273 1.1978 0.24%
2012-10-08 0 4.160 4.150 4.160 4.150 4.220 1,424,000 5,961,024 4.1861 1.192 1.189 1.192 1.189 1.209 4,969,444 1.1995 0.00%
2012-10-05 0 4.160 4.160 4.170 4.140 4.190 1,595,140 6,643,231 4.1647 1.192 1.192 1.195 1.186 1.201 5,566,685 1.1934 0.48%
2012-10-04 0 4.140 4.130 4.140 4.120 4.160 1,556,640 6,440,323 4.1373 1.186 1.183 1.186 1.181 1.192 5,432,329 1.1856 -0.24%
2012-10-03 0 4.150 4.130 4.150 4.050 4.150 3,400,600 14,003,413 4.1179 1.189 1.183 1.189 1.161 1.189 11,867,340 1.1800 2.98%
2012-09-28 0 4.030 4.030 4.040 4.020 4.040 1,879,560 7,570,215 4.0277 1.155 1.155 1.158 1.152 1.158 6,559,248 1.1541 0.25%
2012-09-27 0 4.020 4.020 4.030 4.010 4.060 1,814,500 7,295,650 4.0207 1.152 1.152 1.155 1.149 1.163 6,332,203 1.1522 -0.25%
2012-09-26 0 4.030 4.020 4.040 4.030 4.070 1,643,800 6,651,743 4.0466 1.155 1.152 1.158 1.155 1.166 5,736,498 1.1595 -0.74%
2012-09-25 0 4.060 4.060 4.070 4.020 4.110 2,073,300 8,458,564 4.0798 1.163 1.163 1.166 1.152 1.178 7,235,357 1.1691 0.50%
2012-09-24 0 4.040 4.040 4.050 4.000 4.060 1,919,951 7,736,891 4.0297 1.158 1.158 1.161 1.146 1.163 6,700,203 1.1547 1.51%
2012-09-21 0 3.980 3.980 4.000 3.980 4.010 1,950,940 7,793,341 3.9947 1.140 1.140 1.146 1.140 1.149 6,808,348 1.1447 0.00%
2012-09-20 0 3.980 3.950 3.990 3.950 3.990 1,281,240 5,091,549 3.9739 1.140 1.132 1.143 1.132 1.143 4,471,244 1.1387 0.76%
2012-09-19 0 3.950 3.950 3.980 3.930 3.980 1,310,300 5,194,009 3.9640 1.132 1.132 1.140 1.126 1.140 4,572,657 1.1359 0.25%
2012-09-18 0 3.940 3.940 3.950 3.940 4.000 1,176,400 4,654,975 3.9570 1.129 1.129 1.132 1.129 1.146 4,105,375 1.1339 -0.25%
2012-09-17 0 3.950 3.950 3.960 3.950 4.000 1,103,000 4,374,354 3.9659 1.132 1.132 1.135 1.132 1.146 3,849,225 1.1364 -1.00%
2012-09-14 0 3.990 3.960 3.990 3.960 4.030 1,645,540 6,540,677 3.9748 1.143 1.135 1.143 1.135 1.155 5,742,570 1.1390 1.27%
2012-09-13 0 3.940 3.930 3.940 3.930 3.980 1,211,700 4,784,619 3.9487 1.129 1.126 1.129 1.126 1.140 4,228,564 1.1315 0.77%
2012-09-12 0 3.910 3.910 3.940 3.910 3.950 975,630 3,835,680 3.9315 1.120 1.120 1.129 1.120 1.132 3,404,732 1.1266 0.00%
2012-09-11 0 3.910 3.910 3.920 3.910 3.970 1,007,900 3,954,753 3.9238 1.120 1.120 1.123 1.120 1.138 3,517,348 1.1244 -1.26%
2012-09-10 0 3.960 3.940 3.960 3.920 3.970 1,514,142 5,967,703 3.9413 1.135 1.129 1.135 1.123 1.138 5,284,020 1.1294 1.54%
2012-09-07 0 3.900 3.910 3.920 3.890 3.950 1,337,200 5,225,706 3.9079 1.118 1.120 1.123 1.115 1.132 4,666,532 1.1198 0.78%
2012-09-06 0 3.870 3.860 3.870 3.850 3.900 2,724,200 10,547,223 3.8717 1.109 1.106 1.109 1.103 1.118 9,506,854 1.1094 -1.02%
2012-09-05 0 3.910 3.900 3.920 3.890 3.940 61,276,843 239,009,057 3.9005 1.120 1.118 1.123 1.115 1.129 213,842,598 1.1177 0.26%
2012-09-04 0 3.900 3.890 3.900 3.890 3.950 1,569,177 6,126,479 3.9043 1.118 1.115 1.118 1.115 1.132 5,476,080 1.1188 0.00%
2012-09-03 0 3.900 3.920 3.930 3.900 3.920 1,312,700 5,132,936 3.9102 1.118 1.123 1.126 1.118 1.123 4,581,032 1.1205 -0.76%
2012-08-31 0 3.930 3.910 3.930 3.890 3.930 1,319,740 5,160,605 3.9103 1.126 1.120 1.126 1.115 1.126 4,605,600 1.1205 0.26%
2012-08-30 0 3.920 3.920 3.940 3.910 4.000 1,297,300 5,118,101 3.9452 1.123 1.123 1.129 1.120 1.146 4,527,289 1.1305 -1.01%
2012-08-29 0 3.960 3.960 3.970 3.940 4.000 1,838,260 7,298,019 3.9701 1.135 1.135 1.138 1.129 1.146 6,415,120 1.1376 0.51%
2012-08-28 0 3.940 3.940 3.950 3.930 3.950 1,049,200 4,132,373 3.9386 1.129 1.129 1.132 1.126 1.132 3,661,475 1.1286 0.25%
2012-08-27 0 3.930 3.930 3.940 3.890 3.960 1,607,500 6,327,610 3.9363 1.126 1.126 1.129 1.115 1.135 5,609,819 1.1280 1.29%
2012-08-24 0 3.880 3.880 3.890 3.880 3.940 1,842,100 7,202,168 3.9098 1.112 1.112 1.115 1.112 1.129 6,428,521 1.1203 -1.52%
2012-08-23 0 3.940 3.920 3.940 3.870 3.950 1,719,250 6,738,190 3.9193 1.129 1.123 1.129 1.109 1.132 5,999,801 1.1231 1.03%
2012-08-22 0 3.900 3.900 3.920 3.880 3.970 2,436,500 9,533,050 3.9126 1.118 1.118 1.123 1.112 1.138 8,502,845 1.1212 -1.76%
2012-08-21 0 3.970 3.970 3.980 3.850 3.980 4,097,916 16,027,467 3.9111 1.138 1.138 1.140 1.103 1.140 14,300,818 1.1207 3.12%
2012-08-20 0 3.850 3.840 3.860 3.790 3.860 1,429,010 5,479,435 3.8344 1.103 1.100 1.106 1.086 1.106 4,986,928 1.0988 1.58%
2012-08-17 0 3.790 3.790 3.800 3.760 3.800 1,365,440 5,165,335 3.7829 1.086 1.086 1.089 1.077 1.089 4,765,083 1.0840 1.07%
2012-08-16 0 3.750 3.750 3.760 3.710 3.780 2,396,100 8,965,669 3.7418 1.075 1.075 1.077 1.063 1.083 8,361,858 1.0722 -0.53%
2012-08-15 0 3.770 3.770 3.780 3.750 3.780 806,900 3,035,285 3.7617 1.080 1.080 1.083 1.075 1.083 2,815,902 1.0779 0.00%
2012-08-14 0 3.770 3.770 3.790 3.750 3.800 1,897,410 7,167,539 3.7775 1.080 1.080 1.086 1.075 1.089 6,621,540 1.0825 -0.26%
2012-08-13 0 3.780 3.780 3.790 3.750 3.790 490,140 1,854,121 3.7828 1.083 1.083 1.086 1.075 1.086 1,710,480 1.0840 1.07%
2012-08-10 0 3.740 3.740 3.750 3.740 3.810 2,631,504 9,904,719 3.7639 1.072 1.072 1.075 1.072 1.092 9,183,366 1.0786 -1.58%
2012-08-09 0 3.800 3.790 3.800 3.730 3.810 2,026,029 7,674,346 3.7879 1.089 1.086 1.089 1.069 1.092 7,070,392 1.0854 1.88%
2012-08-08 0 3.730 3.730 3.740 3.730 3.760 1,085,500 4,062,500 3.7425 1.069 1.069 1.072 1.069 1.077 3,788,154 1.0724 -0.27%
2012-08-07 0 3.740 3.730 3.740 3.710 3.750 755,280 2,823,491 3.7383 1.072 1.069 1.072 1.063 1.075 2,635,760 1.0712 0.81%
2012-08-06 0 3.710 3.700 3.710 3.700 3.730 1,650,280 6,125,832 3.7120 1.063 1.060 1.063 1.060 1.069 5,759,111 1.0637 0.27%
2012-08-03 0 3.700 3.700 3.720 3.690 3.730 1,247,900 4,626,096 3.7071 1.060 1.060 1.066 1.057 1.069 4,354,894 1.0623 -0.54%
2012-08-02 0 3.720 3.710 3.720 3.710 3.760 1,145,500 4,280,570 3.7369 1.066 1.063 1.066 1.063 1.077 3,997,541 1.0708 -1.33%
2012-08-01 0 3.770 3.750 3.770 3.710 3.770 2,035,500 7,630,127 3.7485 1.080 1.075 1.080 1.063 1.080 7,103,444 1.0741 1.62%
2012-07-31 0 3.710 3.710 3.730 3.690 3.730 3,133,500 11,638,210 3.7141 1.063 1.063 1.069 1.057 1.069 10,935,220 1.0643 0.54%
2012-07-30 0 3.690 3.690 3.700 3.690 3.710 2,037,707 7,528,692 3.6947 1.057 1.057 1.060 1.057 1.063 7,111,146 1.0587 0.27%
2012-07-27 0 3.680 3.680 3.690 3.680 3.720 1,331,100 4,910,164 3.6888 1.055 1.055 1.057 1.055 1.066 4,645,244 1.0570 0.00%
2012-07-26 0 3.680 3.670 3.680 3.660 3.700 1,142,620 4,203,010 3.6784 1.055 1.052 1.055 1.049 1.060 3,987,491 1.0540 -0.27%
2012-07-25 0 3.690 3.690 3.700 3.680 3.700 1,003,000 3,699,365 3.6883 1.057 1.057 1.060 1.055 1.060 3,500,248 1.0569 0.27%
2012-07-24 0 3.680 3.680 3.690 3.670 3.690 583,798 2,144,778 3.6738 1.055 1.055 1.057 1.052 1.057 2,037,326 1.0527 -0.27%
2012-07-23 0 3.690 3.690 3.700 3.680 3.750 825,000 3,056,620 3.7050 1.057 1.057 1.060 1.055 1.075 2,879,067 1.0617 -1.34%
2012-07-20 0 3.740 3.740 3.750 3.700 3.750 381,500 1,422,895 3.7297 1.072 1.072 1.075 1.060 1.075 1,331,350 1.0688 0.81%
2012-07-19 0 3.710 3.710 3.720 3.680 3.720 420,800 1,557,615 3.7016 1.063 1.063 1.066 1.055 1.066 1,468,499 1.0607 0.82%
2012-07-18 0 3.680 3.680 3.690 3.670 3.710 558,300 2,055,026 3.6809 1.055 1.055 1.057 1.052 1.063 1,948,343 1.0548 -1.08%
2012-07-17 0 3.720 3.690 3.730 3.660 3.730 603,700 2,228,828 3.6919 1.066 1.057 1.069 1.049 1.069 2,106,779 1.0579 1.92%
2012-07-16 0 3.650 3.650 3.660 3.650 3.700 300,460 1,100,278 3.6620 1.046 1.046 1.049 1.046 1.060 1,048,539 1.0493 0.00%
2012-07-13 0 3.650 3.650 3.660 3.640 3.680 545,019 1,995,843 3.6620 1.046 1.046 1.049 1.043 1.055 1,901,995 1.0493 0.00%
2012-07-12 0 3.650 3.650 3.660 3.650 3.700 881,704 3,232,240 3.6659 1.046 1.046 1.049 1.046 1.060 3,076,952 1.0505 -0.82%
2012-07-11 0 3.680 3.680 3.690 3.630 3.720 1,425,500 5,256,584 3.6875 1.055 1.055 1.057 1.040 1.066 4,974,679 1.0567 1.10%
2012-07-10 0 3.640 3.630 3.650 3.630 3.760 1,619,226 5,966,181 3.6846 1.043 1.040 1.046 1.040 1.077 5,650,740 1.0558 -1.89%
2012-07-09 0 3.710 3.710 3.720 3.710 3.780 530,500 1,978,690 3.7299 1.063 1.063 1.066 1.063 1.083 1,851,327 1.0688 -0.80%
2012-07-06 0 3.740 3.730 3.740 3.720 3.780 2,257,000 8,460,515 3.7486 1.072 1.069 1.072 1.066 1.083 7,876,430 1.0742 0.27%
2012-07-05 0 3.730 3.730 3.750 3.710 3.760 741,500 2,762,225 3.7252 1.069 1.069 1.075 1.063 1.077 2,587,671 1.0675 0.54%
2012-07-04 0 3.710 3.710 3.720 3.710 3.740 1,083,029 4,029,381 3.7205 1.063 1.063 1.066 1.063 1.072 3,779,531 1.0661 0.00%
2012-07-03 0 3.710 3.720 3.730 3.700 3.740 842,380 3,128,397 3.7138 1.063 1.066 1.069 1.060 1.072 2,939,719 1.0642 0.54%
2012-06-29 0 3.690 3.680 3.690 3.600 3.730 1,321,320 4,858,514 3.6770 1.057 1.055 1.057 1.032 1.069 4,611,114 1.0537 -1.07%
2012-06-28 0 3.730 3.730 3.740 3.700 3.780 820,000 3,061,626 3.7337 1.069 1.069 1.072 1.060 1.083 2,861,618 1.0699 0.00%
2012-06-27 0 3.730 3.730 3.760 3.670 3.760 1,503,500 5,602,190 3.7261 1.069 1.069 1.077 1.052 1.077 5,246,882 1.0677 1.63%
2012-06-26 0 3.670 3.670 3.680 3.650 3.700 577,340 2,121,734 3.6750 1.052 1.052 1.055 1.046 1.060 2,014,789 1.0531 0.55%
2012-06-25 0 3.650 3.650 3.670 3.620 3.670 360,961 1,315,467 3.6443 1.046 1.046 1.052 1.037 1.052 1,259,674 1.0443 0.83%
2012-06-22 0 3.620 3.620 3.640 3.600 3.660 1,195,700 4,320,674 3.6135 1.037 1.037 1.043 1.032 1.049 4,172,728 1.0355 -0.82%
2012-06-21 0 3.650 3.650 3.670 3.650 3.690 316,600 1,161,276 3.6680 1.046 1.046 1.052 1.046 1.057 1,104,864 1.0511 -0.54%
2012-06-20 0 3.670 3.670 3.680 3.670 3.690 465,300 1,712,405 3.6802 1.052 1.052 1.055 1.052 1.057 1,623,794 1.0546 0.27%
2012-06-19 0 3.660 3.660 3.670 3.660 3.700 881,500 3,240,965 3.6766 1.049 1.049 1.052 1.049 1.060 3,076,240 1.0535 -0.54%
2012-06-18 0 3.680 3.660 3.680 3.650 3.710 787,680 2,897,716 3.6788 1.055 1.049 1.055 1.046 1.063 2,748,829 1.0542 0.82%
2012-06-15 0 3.650 3.650 3.660 3.630 3.690 1,009,500 3,691,190 3.6565 1.046 1.046 1.049 1.040 1.057 3,522,931 1.0478 0.00%
2012-06-14 0 3.650 3.650 3.670 3.650 3.670 909,965 3,324,891 3.6539 1.046 1.046 1.052 1.046 1.052 3,175,576 1.0470 -0.54%
2012-06-13 0 3.670 3.670 3.680 3.620 3.690 674,000 2,457,010 3.6454 1.052 1.052 1.055 1.037 1.057 2,352,111 1.0446 -0.81%
2012-06-12 0 3.700 3.700 3.710 3.630 3.720 792,735 2,902,473 3.6613 1.060 1.060 1.063 1.040 1.066 2,766,469 1.0492 -0.27%
2012-06-11 0 3.710 3.720 3.730 3.680 3.730 568,671 2,102,953 3.6980 1.063 1.066 1.069 1.055 1.069 1,984,536 1.0597 1.64%
2012-06-08 0 3.650 3.650 3.660 3.650 3.760 919,000 3,395,625 3.6949 1.046 1.046 1.049 1.046 1.077 3,207,106 1.0588 -2.41%
2012-06-07 0 3.740 3.730 3.740 3.700 3.760 1,316,200 4,910,688 3.7310 1.072 1.069 1.072 1.060 1.077 4,593,246 1.0691 0.54%
2012-06-06 0 3.720 3.720 3.740 3.650 3.750 1,134,000 4,191,498 3.6962 1.066 1.066 1.072 1.046 1.075 3,957,409 1.0592 1.92%
2012-06-05 0 3.650 3.630 3.650 3.580 3.650 760,000 2,751,730 3.6207 1.046 1.040 1.046 1.026 1.046 2,652,232 1.0375 0.83%
2012-06-04 0 3.620 3.600 3.630 3.590 3.640 996,700 3,596,277 3.6082 1.037 1.032 1.040 1.029 1.043 3,478,262 1.0339 0.00%
2012-06-01 0 3.620 3.620 3.630 3.600 3.640 2,493,500 9,021,625 3.6181 1.037 1.037 1.040 1.032 1.043 8,701,762 1.0368 -0.28%
2012-05-31 0 3.630 3.620 3.630 3.590 3.730 5,636,334 20,555,981 3.6470 1.040 1.037 1.040 1.029 1.069 19,669,556 1.0451 -2.68%
2012-05-30 0 3.730 3.710 3.730 3.710 3.740 1,341,000 4,992,965 3.7233 1.069 1.063 1.069 1.063 1.072 4,679,793 1.0669 -0.53%
2012-05-29 0 3.750 3.750 3.760 3.700 3.800 980,520 3,691,664 3.7650 1.075 1.075 1.077 1.060 1.089 3,421,797 1.0789 1.08%
2012-05-28 0 3.710 3.710 3.720 3.690 3.720 842,400 3,121,004 3.7049 1.063 1.063 1.066 1.057 1.066 2,939,789 1.0616 0.27%
2012-05-25 0 3.700 3.690 3.700 3.680 3.730 1,701,500 6,287,725 3.6954 1.060 1.057 1.060 1.055 1.069 5,937,858 1.0589 0.00%
2012-05-24 0 3.700 3.700 3.710 3.680 3.710 329,500 1,219,725 3.7017 1.060 1.060 1.063 1.055 1.063 1,149,882 1.0607 0.00%
2012-05-23 0 3.700 3.690 3.700 3.680 3.730 3,139,241 11,703,171 3.7280 1.060 1.057 1.060 1.055 1.069 10,955,255 1.0683 -0.80%
2012-05-22 0 3.730 3.730 3.740 3.730 3.810 2,742,850 10,326,338 3.7648 1.069 1.069 1.072 1.069 1.092 9,571,938 1.0788 -1.32%
2012-05-21 0 3.780 3.780 3.790 3.760 3.800 786,400 2,977,755 3.7866 1.083 1.083 1.086 1.077 1.089 2,744,362 1.0850 0.00%
2012-05-18 0 3.780 3.780 3.790 3.760 3.810 1,340,350 5,072,403 3.7844 1.083 1.083 1.086 1.077 1.092 4,677,524 1.0844 -0.79%
2012-05-17 0 3.810 3.800 3.810 3.770 3.830 1,922,600 7,310,315 3.8023 1.092 1.089 1.092 1.080 1.097 6,709,448 1.0896 1.33%
2012-05-16 0 3.760 3.760 3.770 3.750 3.890 2,287,500 8,702,001 3.8042 1.077 1.077 1.080 1.075 1.115 7,982,868 1.0901 -3.59%
2012-05-15 0 3.900 3.890 3.900 3.890 3.950 2,109,500 8,277,714 3.9240 1.118 1.115 1.118 1.115 1.132 7,361,687 1.1244 -1.27%
2012-05-14 0 3.950 3.940 3.950 3.940 3.970 271,000 1,070,040 3.9485 1.132 1.129 1.132 1.129 1.138 945,730 1.1314 -0.25%
2012-05-11 0 3.960 3.940 3.960 3.950 3.990 1,165,150 4,616,474 3.9621 1.135 1.129 1.135 1.132 1.143 4,066,115 1.1354 -0.50%
2012-05-10 0 3.980 3.980 3.990 3.980 4.020 656,000 2,622,855 3.9983 1.140 1.140 1.143 1.140 1.152 2,289,295 1.1457 -0.75%
2012-05-09 0 4.010 4.010 4.020 4.000 4.030 600,200 2,405,778 4.0083 1.149 1.149 1.152 1.146 1.155 2,094,565 1.1486 -0.25%
2012-05-08 0 4.020 4.020 4.030 4.020 4.050 347,700 1,403,603 4.0368 1.152 1.152 1.155 1.152 1.161 1,213,396 1.1568 0.25%
2012-05-07 0 4.010 4.000 4.010 4.000 4.030 418,220 1,678,123 4.0125 1.149 1.146 1.149 1.146 1.155 1,459,495 1.1498 -0.74%
2012-05-04 0 4.040 4.040 4.050 4.020 4.050 165,000 667,940 4.0481 1.158 1.158 1.161 1.152 1.161 575,813 1.1600 0.25%
2012-05-03 0 4.030 4.030 4.040 4.030 4.050 585,500 2,366,565 4.0420 1.155 1.155 1.158 1.155 1.161 2,043,265 1.1582 -0.49%
2012-05-02 0 4.050 4.040 4.050 4.040 4.070 996,400 4,041,095 4.0557 1.161 1.158 1.161 1.158 1.166 3,477,215 1.1622 0.00%
2012-04-30 0 4.050 4.040 4.050 4.030 4.060 235,030 952,098 4.0510 1.161 1.158 1.161 1.155 1.163 820,203 1.1608 0.50%
2012-04-27 0 4.030 4.020 4.030 4.020 4.050 223,000 898,892 4.0309 1.155 1.152 1.155 1.152 1.161 778,221 1.1551 0.00%
2012-04-26 0 4.030 4.030 4.040 4.030 4.060 659,200 2,664,338 4.0418 1.155 1.155 1.158 1.155 1.163 2,300,462 1.1582 -0.49%
2012-04-25 0 4.050 4.040 4.050 4.000 4.050 1,002,000 4,033,712 4.0257 1.161 1.158 1.161 1.146 1.161 3,496,758 1.1536 1.25%
2012-04-24 0 4.000 4.000 4.020 4.000 4.090 1,220,600 4,901,611 4.0157 1.146 1.146 1.152 1.146 1.172 4,259,623 1.1507 -0.74%
2012-04-23 0 4.030 4.020 4.030 4.020 4.070 699,000 2,829,035 4.0473 1.155 1.152 1.155 1.152 1.166 2,439,355 1.1597 -0.74%
2012-04-20 0 4.060 4.050 4.060 4.030 4.060 354,800 1,437,378 4.0512 1.163 1.161 1.163 1.155 1.163 1,238,173 1.1609 0.50%
2012-04-19 0 4.040 4.030 4.050 4.030 4.060 415,900 1,682,818 4.0462 1.158 1.155 1.161 1.155 1.163 1,451,399 1.1594 -0.74%
2012-04-18 0 4.070 4.060 4.070 4.030 4.090 17,027,583 69,055,493 4.0555 1.166 1.163 1.166 1.155 1.172 59,422,490 1.1621 0.74%
2012-04-17 0 4.040 4.020 4.040 4.020 4.060 387,000 1,564,050 4.0415 1.158 1.152 1.158 1.152 1.163 1,350,544 1.1581 0.00%
2012-04-16 0 4.040 4.030 4.040 4.020 4.080 382,100 1,549,570 4.0554 1.158 1.155 1.158 1.152 1.169 1,333,444 1.1621 -0.25%
2012-04-13 0 4.050 4.020 4.050 4.020 4.100 1,878,200 7,630,439 4.0626 1.161 1.152 1.161 1.152 1.175 6,554,502 1.1642 -0.49%
2012-04-12 0 4.070 4.060 4.070 4.040 4.070 1,166,500 4,734,905 4.0591 1.166 1.163 1.166 1.158 1.166 4,070,826 1.1631 0.74%
2012-04-11 0 4.040 4.040 4.050 4.040 4.130 1,072,500 4,358,165 4.0636 1.158 1.158 1.161 1.158 1.183 3,742,787 1.1644 -2.42%
2012-04-10 0 4.140 4.140 4.150 4.050 4.190 1,868,500 7,636,200 4.0868 1.186 1.186 1.189 1.161 1.201 6,520,651 1.1711 1.72%
2012-04-05 0 4.070 4.060 4.080 3.990 4.090 1,687,500 6,841,853 4.0544 1.166 1.163 1.169 1.143 1.172 5,889,001 1.1618 1.50%
2012-04-03 0 4.010 4.000 4.010 3.980 4.020 16,317,000 65,270,295 4.0001 1.149 1.146 1.149 1.140 1.152 56,942,713 1.1462 0.50%
2012-04-02 0 3.990 3.980 3.990 3.980 4.030 1,209,500 4,829,200 3.9927 1.143 1.140 1.143 1.140 1.155 4,220,887 1.1441 -0.50%
2012-03-30 0 4.010 4.010 4.030 4.010 4.040 1,408,664 5,666,966 4.0229 1.149 1.149 1.155 1.149 1.158 4,915,925 1.1528 -0.99%
2012-03-29 0 4.050 4.050 4.070 4.040 4.110 1,034,950 4,211,729 4.0695 1.161 1.161 1.166 1.158 1.178 3,611,746 1.1661 -1.94%
2012-03-28 0 4.130 4.120 4.130 4.100 4.170 884,500 3,651,442 4.1283 1.183 1.181 1.183 1.175 1.195 3,086,709 1.1830 -0.24%
2012-03-27 0 4.140 4.140 4.150 4.100 4.160 771,800 3,192,782 4.1368 1.186 1.186 1.189 1.175 1.192 2,693,411 1.1854 0.73%
2012-03-26 0 4.110 4.090 4.110 4.080 4.120 493,100 2,020,871 4.0983 1.178 1.172 1.178 1.169 1.181 1,720,810 1.1744 0.49%
2012-03-23 0 4.090 4.080 4.100 4.060 4.110 606,935 2,482,133 4.0896 1.172 1.169 1.175 1.163 1.178 2,118,069 1.1719 -0.97%
2012-03-22 0 4.130 4.120 4.130 4.100 4.140 704,500 2,904,182 4.1223 1.183 1.181 1.183 1.175 1.186 2,458,549 1.1813 0.49%
2012-03-21 0 4.110 4.100 4.110 4.050 4.110 931,792 3,804,859 4.0834 1.178 1.175 1.178 1.161 1.178 3,251,748 1.1701 0.98%
2012-03-20 0 4.070 4.070 4.110 4.070 4.140 1,960,200 8,040,172 4.1017 1.166 1.166 1.178 1.166 1.186 6,840,663 1.1753 -1.21%
2012-03-19 0 4.120 4.100 4.130 4.100 4.170 1,112,500 4,613,600 4.1471 1.181 1.175 1.183 1.175 1.195 3,882,378 1.1883 -0.72%
2012-03-16 0 4.150 4.140 4.180 4.140 4.200 1,054,100 4,391,215 4.1658 1.189 1.186 1.198 1.186 1.204 3,678,575 1.1937 -1.66%
2012-03-15 0 4.220 4.190 4.220 4.160 4.220 1,495,650 6,257,355 4.1837 1.209 1.201 1.209 1.192 1.209 5,219,487 1.1988 -0.71%
2012-03-14 0 4.250 4.220 4.250 4.220 4.310 1,650,520 7,015,954 4.2508 1.218 1.209 1.218 1.209 1.235 5,759,949 1.2181 -1.16%
2012-03-13 0 4.300 4.290 4.300 4.220 4.370 1,434,560 6,142,698 4.2819 1.232 1.229 1.232 1.209 1.252 5,006,296 1.2270 1.65%
2012-03-12 0 4.230 4.230 4.250 4.220 4.300 1,118,700 4,743,899 4.2405 1.212 1.212 1.218 1.209 1.232 3,904,015 1.2151 0.00%
2012-03-09 0 4.230 4.220 4.240 4.140 4.300 3,143,060 13,304,500 4.2330 1.212 1.209 1.215 1.186 1.232 10,968,583 1.2130 -1.40%
2012-03-08 0 4.290 4.280 4.290 4.250 4.350 2,145,200 9,169,520 4.2744 1.229 1.226 1.229 1.218 1.246 7,486,272 1.2248 -0.69%
2012-03-07 0 4.320 4.310 4.320 4.280 4.400 12,082,500 55,090,828 4.5596 1.238 1.235 1.238 1.226 1.261 42,165,247 1.3065 -3.14%
2012-03-06 0 4.640 4.630 4.640 4.570 4.650 1,844,800 8,520,801 4.6188 1.278 1.275 1.278 1.259 1.281 6,697,770 1.2722 0.22%
2012-03-05 0 4.630 4.620 4.630 4.610 4.670 2,073,900 9,618,824 4.6380 1.275 1.273 1.275 1.270 1.286 7,529,546 1.2775 0.43%
2012-03-02 0 4.610 4.600 4.610 4.550 4.610 1,314,360 6,022,508 4.5821 1.270 1.267 1.270 1.253 1.270 4,771,944 1.2621 0.88%
2012-03-01 0 4.570 4.560 4.570 4.510 4.620 2,299,310 10,515,786 4.5735 1.259 1.256 1.259 1.242 1.273 8,347,924 1.2597 0.88%
2012-02-29 0 4.530 4.520 4.550 4.510 4.570 1,883,247 8,515,826 4.5219 1.248 1.245 1.253 1.242 1.259 6,837,357 1.2455 0.44%
2012-02-28 0 4.510 4.500 4.510 4.470 4.530 1,341,400 6,046,258 4.5074 1.242 1.239 1.242 1.231 1.248 4,870,116 1.2415 1.12%
2012-02-27 0 4.460 4.460 4.470 4.450 4.560 2,333,120 10,501,832 4.5012 1.228 1.228 1.231 1.226 1.256 8,470,675 1.2398 -1.33%
2012-02-24 0 4.520 4.520 4.530 4.490 4.560 3,819,500 17,284,700 4.5254 1.245 1.245 1.248 1.237 1.256 13,867,158 1.2464 2.96%
2012-02-23 0 4.390 4.380 4.390 4.370 4.420 800,400 3,516,565 4.3935 1.209 1.206 1.209 1.204 1.217 2,905,949 1.2101 -0.23%
2012-02-22 0 4.400 4.390 4.400 4.380 4.440 778,945 3,434,133 4.4087 1.212 1.209 1.212 1.206 1.223 2,828,054 1.2143 -0.23%
2012-02-21 0 4.410 4.410 4.420 4.390 4.470 446,500 1,974,340 4.4218 1.215 1.215 1.217 1.209 1.231 1,621,072 1.2179 -0.45%
2012-02-20 0 4.430 4.420 4.430 4.390 4.450 3,486,300 15,426,356 4.4249 1.220 1.217 1.220 1.209 1.226 12,657,435 1.2188 1.14%
2012-02-17 0 4.380 4.370 4.380 4.360 4.400 630,680 2,765,311 4.3846 1.206 1.204 1.206 1.201 1.212 2,289,760 1.2077 0.23%
2012-02-16 0 4.370 4.360 4.380 4.330 4.420 418,700 1,832,262 4.3761 1.204 1.201 1.206 1.193 1.217 1,520,141 1.2053 0.23%
2012-02-15 0 4.360 4.350 4.380 4.300 4.400 1,692,700 7,383,032 4.3617 1.201 1.198 1.206 1.184 1.212 6,145,553 1.2014 1.40%
2012-02-14 0 4.300 4.290 4.300 4.280 4.360 1,356,000 5,858,695 4.3206 1.184 1.182 1.184 1.179 1.201 4,923,123 1.1900 0.00%
2012-02-13 0 4.300 4.290 4.300 4.290 4.360 1,422,500 6,151,100 4.3241 1.184 1.182 1.184 1.182 1.201 5,164,559 1.1910 -0.23%
2012-02-10 0 4.310 4.300 4.310 4.300 4.380 1,376,700 5,969,588 4.3362 1.187 1.184 1.187 1.184 1.206 4,998,276 1.1943 0.23%
2012-02-09 0 4.300 4.300 4.320 4.280 4.340 980,800 4,221,360 4.3040 1.184 1.184 1.190 1.179 1.195 3,560,913 1.1855 -0.23%
2012-02-08 0 4.310 4.300 4.310 4.290 4.340 952,940 4,105,988 4.3088 1.187 1.184 1.187 1.182 1.195 3,459,764 1.1868 0.23%
2012-02-07 0 4.300 4.290 4.300 4.260 4.310 1,593,100 6,850,125 4.2999 1.184 1.182 1.184 1.173 1.187 5,783,943 1.1843 1.18%
2012-02-06 0 4.250 4.250 4.260 4.240 4.280 860,307 3,664,560 4.2596 1.171 1.171 1.173 1.168 1.179 3,123,449 1.1732 0.24%
2012-02-03 0 4.240 4.230 4.250 4.170 4.250 472,100 1,996,378 4.2287 1.168 1.165 1.171 1.149 1.171 1,714,016 1.1647 -0.24%
2012-02-02 0 4.250 4.220 4.250 4.150 4.260 519,640 2,198,219 4.2303 1.171 1.162 1.171 1.143 1.173 1,886,616 1.1652 0.24%
2012-02-01 0 4.240 4.230 4.240 4.230 4.260 362,200 1,536,505 4.2421 1.168 1.165 1.168 1.165 1.173 1,315,011 1.1684 -0.24%
2012-01-31 0 4.250 4.210 4.250 4.180 4.260 718,525 3,028,439 4.2148 1.171 1.160 1.171 1.151 1.173 2,608,692 1.1609 1.92%
2012-01-30 0 4.170 4.170 4.190 4.130 4.250 1,070,300 4,466,968 4.1736 1.149 1.149 1.154 1.138 1.171 3,885,854 1.1495 -1.42%
2012-01-27 0 4.230 4.230 4.240 4.190 4.300 644,000 2,725,357 4.2319 1.165 1.165 1.168 1.154 1.184 2,338,120 1.1656 -0.47%
2012-01-26 0 4.250 4.220 4.250 4.180 4.270 731,400 3,097,506 4.2350 1.171 1.162 1.171 1.151 1.176 2,655,436 1.1665 1.19%
2012-01-20 0 4.200 4.200 4.220 4.180 4.250 1,020,900 4,300,643 4.2126 1.157 1.157 1.162 1.151 1.171 3,706,501 1.1603 0.24%
2012-01-19 0 4.190 4.180 4.200 4.160 4.210 771,300 3,231,109 4.1892 1.154 1.151 1.157 1.146 1.160 2,800,298 1.1538 0.00%
2012-01-18 0 4.190 4.180 4.210 4.100 4.220 612,400 2,568,421 4.1940 1.154 1.151 1.160 1.129 1.162 2,223,393 1.1552 -0.24%
2012-01-17 0 4.200 4.190 4.200 4.150 4.220 658,971 2,760,005 4.1884 1.157 1.154 1.157 1.143 1.162 2,392,474 1.1536 1.20%
2012-01-16 0 4.150 4.130 4.150 4.120 4.220 875,000 3,644,330 4.1649 1.143 1.138 1.143 1.135 1.162 3,176,794 1.1472 -1.19%
2012-01-13 0 4.200 4.190 4.210 4.050 4.200 1,237,400 5,157,691 4.1682 1.157 1.154 1.160 1.116 1.157 4,492,531 1.1481 2.44%
2012-01-12 0 4.100 4.100 4.110 4.030 4.120 1,191,760 4,854,780 4.0736 1.129 1.129 1.132 1.110 1.135 4,326,829 1.1220 0.99%
2012-01-11 0 4.060 4.050 4.060 3.930 4.090 1,310,239 5,255,958 4.0114 1.118 1.116 1.118 1.082 1.127 4,756,982 1.1049 3.57%
2012-01-10 0 3.920 3.910 3.930 3.880 3.950 1,401,100 5,497,603 3.9238 1.080 1.077 1.082 1.069 1.088 5,086,864 1.0807 -0.25%
2012-01-09 0 3.930 3.920 3.930 3.890 3.940 256,300 1,004,528 3.9193 1.082 1.080 1.082 1.071 1.085 930,528 1.0795 0.51%
2012-01-06 0 3.910 3.890 3.910 3.890 3.920 1,190,461 4,643,783 3.9008 1.077 1.071 1.077 1.071 1.080 4,322,113 1.0744 -0.26%
2012-01-05 0 3.920 3.910 3.920 3.900 3.920 2,355,445 9,211,401 3.9107 1.080 1.077 1.080 1.074 1.080 8,551,729 1.0771 -0.25%
2012-01-04 0 3.930 3.900 3.930 3.910 3.960 1,575,045 6,191,804 3.9312 1.082 1.074 1.082 1.077 1.091 5,718,392 1.0828 0.26%
2012-01-03 0 3.920 3.900 3.920 3.880 3.920 534,500 2,087,730 3.9059 1.080 1.074 1.080 1.069 1.080 1,940,567 1.0758 0.77%
2011-12-30 0 3.890 3.860 3.890 3.870 3.900 352,800 1,370,036 3.8833 1.071 1.063 1.071 1.066 1.074 1,280,883 1.0696 0.52%
2011-12-29 0 3.870 3.860 3.870 3.800 3.890 809,317 3,125,590 3.8620 1.066 1.063 1.066 1.047 1.071 2,938,324 1.0637 0.78%
2011-12-28 0 3.840 3.830 3.840 3.800 3.840 1,296,370 4,975,488 3.8380 1.058 1.055 1.058 1.047 1.058 4,706,629 1.0571 0.26%
2011-12-23 0 3.830 3.810 3.830 3.800 3.860 770,500 2,949,217 3.8277 1.055 1.049 1.055 1.047 1.063 2,797,394 1.0543 0.00%
2011-12-22 0 3.830 3.820 3.830 3.800 3.850 592,628 2,271,764 3.8334 1.055 1.052 1.055 1.047 1.060 2,151,608 1.0558 -0.52%
2011-12-21 0 3.850 3.840 3.880 3.770 3.890 1,139,200 4,377,841 3.8429 1.060 1.058 1.069 1.038 1.071 4,136,004 1.0585 1.85%
2011-12-20 0 3.780 3.780 3.790 3.760 3.790 320,500 1,209,130 3.7726 1.041 1.041 1.044 1.036 1.044 1,163,614 1.0391 -0.26%
2011-12-19 0 3.790 3.780 3.790 3.760 3.800 501,200 1,900,480 3.7919 1.044 1.041 1.044 1.036 1.047 1,819,667 1.0444 -0.26%
2011-12-16 0 3.800 3.800 3.820 3.760 3.840 741,100 2,821,746 3.8075 1.047 1.047 1.052 1.036 1.058 2,690,654 1.0487 -0.78%
2011-12-15 0 3.830 3.780 3.840 3.720 3.840 498,000 1,869,070 3.7532 1.055 1.041 1.058 1.025 1.058 1,808,049 1.0337 1.06%
2011-12-14 0 3.790 3.790 3.810 3.750 3.870 688,540 2,623,844 3.8107 1.044 1.044 1.049 1.033 1.066 2,499,828 1.0496 -1.30%
2011-12-13 0 3.840 3.840 3.860 3.840 3.860 99,764 384,270 3.8518 1.058 1.058 1.063 1.058 1.063 362,205 1.0609 -0.52%
2011-12-12 0 3.860 3.830 3.860 3.780 3.910 549,154 2,112,043 3.8460 1.063 1.055 1.063 1.041 1.077 1,993,770 1.0593 0.26%
2011-12-09 0 3.850 3.850 3.870 3.840 3.900 290,500 1,121,050 3.8590 1.060 1.060 1.066 1.058 1.074 1,054,696 1.0629 -1.28%
2011-12-08 0 3.900 3.880 3.900 3.880 3.920 704,520 2,744,371 3.8954 1.074 1.069 1.074 1.069 1.080 2,557,845 1.0729 -1.02%
2011-12-07 0 3.940 3.930 3.940 3.910 3.940 182,381 717,022 3.9315 1.085 1.082 1.085 1.077 1.085 662,156 1.0829 0.77%
2011-12-06 0 3.910 3.910 3.920 3.900 3.930 256,503 1,005,241 3.9190 1.077 1.077 1.080 1.074 1.082 931,265 1.0794 -0.26%
2011-12-05 0 3.920 3.910 3.930 3.880 3.940 425,500 1,668,225 3.9206 1.080 1.077 1.082 1.069 1.085 1,544,829 1.0799 1.03%
2011-12-02 0 3.880 3.860 3.880 3.820 3.940 887,796 3,434,415 3.8685 1.069 1.063 1.069 1.052 1.085 3,223,251 1.0655 -0.77%
2011-12-01 0 3.910 3.910 3.920 3.850 3.990 1,515,857 5,821,400 3.8403 1.077 1.077 1.080 1.060 1.099 5,503,503 1.0578 5.39%
2011-11-30 0 3.710 3.730 3.780 3.670 4.030 5,182,400 19,871,479 3.8344 1.022 1.027 1.041 1.011 1.110 18,815,332 1.0561 -7.48%
2011-11-29 0 4.010 4.010 4.030 4.010 4.070 772,000 3,106,405 4.0238 1.104 1.104 1.110 1.104 1.121 2,802,840 1.1083 -0.50%
2011-11-28 0 4.030 4.020 4.030 4.010 4.060 389,900 1,570,437 4.0278 1.110 1.107 1.110 1.104 1.118 1,415,579 1.1094 -0.25%
2011-11-25 0 4.040 4.030 4.050 4.000 4.090 468,800 1,895,856 4.0441 1.113 1.110 1.116 1.102 1.127 1,702,035 1.1139 -0.25%
2011-11-24 0 4.050 4.050 4.080 4.030 4.090 321,000 1,305,330 4.0664 1.116 1.116 1.124 1.110 1.127 1,165,429 1.1200 -0.74%
2011-11-23 0 4.080 4.080 4.100 4.040 4.100 471,900 1,919,660 4.0679 1.124 1.124 1.129 1.113 1.129 1,713,290 1.1205 0.25%
2011-11-22 0 4.070 4.060 4.070 4.050 4.160 697,700 2,847,028 4.0806 1.121 1.118 1.121 1.116 1.146 2,533,085 1.1239 -2.16%
2011-11-21 0 4.160 4.140 4.160 4.130 4.170 538,700 2,236,092 4.1509 1.146 1.140 1.146 1.138 1.149 1,955,816 1.1433 -0.48%
2011-11-18 0 4.180 4.170 4.180 4.150 4.230 781,000 3,277,980 4.1972 1.151 1.149 1.151 1.143 1.165 2,835,515 1.1560 -0.95%
2011-11-17 0 4.220 4.220 4.250 4.220 4.260 805,500 3,415,112 4.2397 1.162 1.162 1.171 1.162 1.173 2,924,466 1.1678 -0.94%
2011-11-16 0 4.260 4.240 4.260 4.230 4.260 741,320 3,149,912 4.2491 1.173 1.168 1.173 1.165 1.173 2,691,452 1.1703 0.47%
2011-11-15 0 4.240 4.230 4.240 4.230 4.270 696,000 2,949,682 4.2380 1.168 1.165 1.168 1.165 1.176 2,526,912 1.1673 -0.47%
2011-11-14 0 4.260 4.250 4.260 4.250 4.270 308,300 1,313,175 4.2594 1.173 1.171 1.173 1.171 1.176 1,119,321 1.1732 0.71%
2011-11-11 0 4.230 4.220 4.230 4.210 4.260 406,500 1,717,085 4.2241 1.165 1.162 1.165 1.160 1.173 1,475,848 1.1635 0.24%
2011-11-10 0 4.220 4.210 4.230 4.200 4.280 1,050,640 4,450,325 4.2358 1.162 1.160 1.165 1.157 1.179 3,814,476 1.1667 -2.54%
2011-11-09 0 4.330 4.330 4.340 4.300 4.350 1,882,800 8,155,284 4.3315 1.193 1.193 1.195 1.184 1.198 6,835,734 1.1930 0.23%
2011-11-08 0 4.320 4.300 4.320 4.300 4.340 830,600 3,582,711 4.3134 1.190 1.184 1.190 1.184 1.195 3,015,594 1.1881 0.23%
2011-11-07 0 4.310 4.290 4.310 4.270 4.340 487,340 2,096,370 4.3017 1.187 1.182 1.187 1.176 1.195 1,769,347 1.1848 0.70%
2011-11-04 0 4.280 4.270 4.280 4.260 4.330 866,615 3,729,460 4.3035 1.179 1.176 1.179 1.173 1.193 3,146,351 1.1853 -0.23%
2011-11-03 0 4.290 4.280 4.290 4.240 4.330 960,065 4,124,921 4.2965 1.182 1.179 1.182 1.168 1.193 3,485,633 1.1834 0.23%
2011-11-02 0 4.280 4.260 4.280 4.240 4.310 1,137,900 4,852,025 4.2640 1.179 1.173 1.179 1.168 1.187 4,131,284 1.1745 0.23%
2011-11-01 0 4.270 4.260 4.270 4.250 4.330 1,016,436 4,344,982 4.2747 1.176 1.173 1.176 1.171 1.193 3,690,294 1.1774 -0.93%
2011-10-31 0 4.310 4.290 4.310 4.290 4.380 914,600 3,950,282 4.3191 1.187 1.182 1.187 1.182 1.206 3,320,566 1.1896 -0.69%
2011-10-28 0 4.340 4.330 4.340 4.330 4.410 1,888,500 8,223,985 4.3548 1.195 1.193 1.195 1.193 1.215 6,856,429 1.1995 -0.23%
2011-10-27 0 4.350 4.320 4.340 4.170 4.360 1,684,700 7,238,734 4.2967 1.198 1.190 1.195 1.149 1.201 6,116,508 1.1835 3.82%
2011-10-26 0 4.190 4.170 4.180 4.120 4.260 933,000 3,894,705 4.1744 1.154 1.149 1.151 1.135 1.173 3,387,370 1.1498 -1.64%
2011-10-25 0 4.260 4.250 4.260 4.240 4.330 460,848 1,966,151 4.2664 1.173 1.171 1.173 1.168 1.193 1,673,165 1.1751 0.24%
2011-10-24 0 4.250 4.240 4.260 4.230 4.300 1,179,000 5,023,425 4.2608 1.171 1.168 1.173 1.165 1.184 4,280,503 1.1736 -0.47%
2011-10-21 0 4.450 4.440 4.450 4.380 4.460 789,000 3,491,160 4.4248 1.176 1.173 1.176 1.158 1.179 2,985,315 1.1694 2.30%
2011-10-20 0 4.350 4.350 4.370 4.330 4.440 2,580,000 11,285,520 4.3742 1.150 1.150 1.155 1.144 1.173 9,761,865 1.1561 -2.03%
2011-10-19 0 4.440 4.440 4.450 4.430 4.500 1,230,300 5,495,964 4.4672 1.173 1.173 1.176 1.171 1.189 4,655,048 1.1806 0.00%
2011-10-18 0 4.440 4.430 4.440 4.430 4.510 1,889,550 8,452,519 4.4733 1.173 1.171 1.173 1.171 1.192 7,149,431 1.1823 -1.55%
2011-10-17 0 4.510 4.500 4.510 4.470 4.530 1,962,000 8,857,555 4.5146 1.192 1.189 1.192 1.181 1.197 7,423,558 1.1932 0.89%
2011-10-14 0 4.470 4.460 4.470 4.460 4.500 954,450 4,268,161 4.4719 1.181 1.179 1.181 1.179 1.189 3,611,323 1.1819 -0.45%
2011-10-13 0 4.490 4.480 4.490 4.470 4.510 1,874,606 8,425,570 4.4946 1.187 1.184 1.187 1.181 1.192 7,092,888 1.1879 0.00%
2011-10-12 0 4.490 4.480 4.490 4.390 4.500 554,020 2,481,406 4.4789 1.187 1.184 1.187 1.160 1.189 2,096,228 1.1837 0.90%
2011-10-11 0 4.450 4.440 4.450 4.440 4.550 2,015,205 9,048,322 4.4900 1.176 1.173 1.176 1.173 1.203 7,624,868 1.1867 0.00%
2011-10-10 0 4.450 4.400 4.450 4.400 4.560 1,326,500 5,967,230 4.4985 1.176 1.163 1.176 1.163 1.205 5,019,036 1.1889 -1.11%
2011-10-07 0 4.500 4.490 4.500 4.470 4.600 586,800 2,649,037 4.5144 1.189 1.187 1.189 1.181 1.216 2,220,257 1.1931 0.45%
2011-10-06 0 4.480 4.470 4.490 4.450 4.500 561,700 2,512,197 4.4725 1.184 1.181 1.187 1.176 1.189 2,125,287 1.1821 0.45%
2011-10-04 0 4.460 4.460 4.470 4.450 4.560 405,160 1,822,840 4.4991 1.179 1.179 1.181 1.176 1.205 1,532,991 1.1891 -3.04%
2011-10-03 0 4.600 4.580 4.600 4.600 4.710 485,169 2,261,670 4.6616 1.216 1.210 1.216 1.216 1.245 1,835,719 1.2320 -3.36%
2011-09-30 0 4.760 4.740 4.760 4.700 4.800 522,416 2,480,168 4.7475 1.258 1.253 1.258 1.242 1.269 1,976,649 1.2547 -1.45%
2011-09-28 0 4.830 4.810 4.830 4.790 4.830 804,900 3,847,935 4.7806 1.277 1.271 1.277 1.266 1.277 3,045,475 1.2635 1.90%
2011-09-27 0 4.740 4.740 4.790 4.700 4.790 1,081,400 5,145,490 4.7582 1.253 1.253 1.266 1.242 1.266 4,091,659 1.2576 0.85%
2011-09-26 0 4.700 4.670 4.770 4.650 4.880 580,500 2,729,716 4.7024 1.242 1.234 1.261 1.229 1.290 2,196,420 1.2428 -3.49%
2011-09-23 0 4.870 4.840 4.870 4.800 4.950 479,800 2,321,955 4.8394 1.287 1.279 1.287 1.269 1.308 1,815,404 1.2790 -1.62%
2011-09-22 0 4.950 4.930 4.950 4.900 4.980 811,900 4,000,789 4.9277 1.308 1.303 1.308 1.295 1.316 3,071,961 1.3024 -1.00%
2011-09-21 0 5.000 5.000 5.010 4.990 5.070 195,791 981,449 5.0127 1.321 1.321 1.324 1.319 1.340 740,808 1.3248 0.00%
2011-09-20 0 5.000 4.970 5.000 4.920 5.000 1,128,500 5,639,211 4.9971 1.321 1.314 1.321 1.300 1.321 4,269,870 1.3207 0.00%
2011-09-19 0 5.000 5.000 5.020 4.950 5.020 130,058 652,382 5.0161 1.321 1.321 1.327 1.308 1.327 492,096 1.3257 -1.38%
2011-09-16 0 5.070 5.020 5.070 5.020 5.100 253,100 1,279,311 5.0546 1.340 1.327 1.340 1.327 1.348 957,647 1.3359 1.20%
2011-09-15 0 5.010 4.990 5.010 4.980 5.010 449,501 2,245,795 4.9962 1.324 1.319 1.324 1.316 1.324 1,700,763 1.3205 1.01%
2011-09-14 0 4.960 4.960 5.000 4.950 5.100 880,300 4,400,183 4.9985 1.311 1.311 1.321 1.308 1.348 3,330,764 1.3211 -1.00%
2011-09-12 0 5.010 4.990 5.010 4.950 5.040 409,540 2,049,784 5.0051 1.324 1.319 1.324 1.308 1.332 1,549,564 1.3228 -0.40%
2011-09-09 0 5.030 5.020 5.040 5.030 5.060 170,000 856,825 5.0401 1.329 1.327 1.332 1.329 1.337 643,224 1.3321 0.00%
2011-09-08 0 5.030 5.010 5.030 4.950 5.030 772,500 3,857,022 4.9929 1.329 1.324 1.329 1.308 1.329 2,922,884 1.3196 0.60%
2011-09-07 0 5.000 4.990 5.000 4.950 5.090 337,700 1,685,632 4.9915 1.321 1.319 1.321 1.308 1.345 1,277,745 1.3192 0.20%
2011-09-06 0 4.990 4.990 5.000 4.970 5.100 377,400 1,885,261 4.9954 1.319 1.319 1.321 1.314 1.348 1,427,957 1.3203 -0.20%
2011-09-05 0 5.000 5.000 5.030 5.000 5.060 169,100 848,954 5.0204 1.321 1.321 1.329 1.321 1.337 639,818 1.3269 -0.99%
2011-09-02 0 5.050 5.020 5.050 5.020 5.080 128,106 646,797 5.0489 1.335 1.327 1.335 1.327 1.343 484,711 1.3344 -1.17%
2011-09-01 0 5.110 5.100 5.110 5.020 5.120 1,533,578 7,786,570 5.0774 1.351 1.348 1.351 1.327 1.353 5,802,551 1.3419 -0.58%
2011-08-31 0 5.140 5.120 5.140 5.080 5.140 515,700 2,633,438 5.1065 1.358 1.353 1.358 1.343 1.358 1,951,238 1.3496 1.18%
2011-08-30 0 5.080 5.070 5.080 5.030 5.090 260,400 1,319,161 5.0659 1.343 1.340 1.343 1.329 1.345 985,267 1.3389 0.99%
2011-08-29 0 5.030 5.030 5.050 5.000 5.140 328,600 1,664,461 5.0653 1.329 1.329 1.335 1.321 1.358 1,243,314 1.3387 0.20%
2011-08-26 0 5.020 5.000 5.020 5.000 5.100 538,580 2,712,477 5.0363 1.327 1.321 1.327 1.321 1.348 2,037,808 1.3311 3.08%
2011-08-25 0 4.870 4.860 4.870 4.860 4.890 201,005 978,364 4.8674 1.287 1.284 1.287 1.284 1.292 760,536 1.2864 0.00%
2011-08-24 0 4.870 4.830 4.870 4.800 4.920 197,100 962,315 4.8824 1.287 1.277 1.287 1.269 1.300 745,761 1.2904 1.88%
2011-08-23 0 4.780 4.770 4.790 4.710 4.830 307,000 1,459,575 4.7543 1.263 1.261 1.266 1.245 1.277 1,161,586 1.2565 0.00%
2011-08-22 0 4.780 4.770 4.800 4.740 4.910 241,000 1,156,195 4.7975 1.263 1.261 1.269 1.253 1.298 911,864 1.2679 -0.83%
2011-08-19 0 4.820 4.810 4.860 4.810 4.920 151,000 734,575 4.8647 1.274 1.271 1.284 1.271 1.300 571,334 1.2857 -1.63%
2011-08-18 0 4.900 4.890 5.000 4.810 5.000 426,900 2,095,240 4.9080 1.295 1.292 1.321 1.271 1.321 1,615,248 1.2972 -2.78%
2011-08-17 0 5.040 5.010 5.060 4.960 5.050 646,100 3,233,343 5.0044 1.332 1.324 1.337 1.311 1.335 2,444,628 1.3226 2.23%
2011-08-16 0 4.930 4.890 4.940 4.800 4.950 473,000 2,329,425 4.9248 1.303 1.292 1.306 1.269 1.308 1,789,675 1.3016 4.23%
2011-08-15 0 4.730 4.730 4.770 4.720 4.830 178,200 849,132 4.7651 1.250 1.250 1.261 1.247 1.277 674,250 1.2594 -0.42%
2011-08-12 0 4.750 4.710 4.830 4.550 4.890 317,100 1,522,175 4.8003 1.255 1.245 1.277 1.203 1.292 1,199,801 1.2687 -1.66%
2011-08-11 0 4.830 4.800 4.840 4.700 4.860 260,300 1,246,526 4.7888 1.277 1.269 1.279 1.242 1.284 984,889 1.2657 0.84%
2011-08-10 0 4.790 4.790 4.830 4.790 5.000 417,416 2,029,640 4.8624 1.266 1.266 1.277 1.266 1.321 1,579,364 1.2851 2.13%
2011-08-09 0 4.690 4.680 4.710 4.680 4.790 1,019,400 4,804,743 4.7133 1.240 1.237 1.245 1.237 1.266 3,857,072 1.2457 -3.30%
2011-08-08 0 4.850 4.850 4.860 4.800 4.890 558,400 2,689,903 4.8172 1.282 1.282 1.284 1.269 1.292 2,112,801 1.2731 -1.62%
2011-08-05 0 4.930 4.910 4.930 4.840 4.960 955,350 4,683,636 4.9025 1.303 1.298 1.303 1.279 1.311 3,614,728 1.2957 -1.20%
2011-08-04 0 4.990 4.990 5.010 4.970 5.000 318,500 1,587,345 4.9838 1.319 1.319 1.324 1.314 1.321 1,205,098 1.3172 0.00%
2011-08-03 0 4.990 4.990 5.000 4.980 5.020 461,000 2,302,080 4.9937 1.319 1.319 1.321 1.316 1.327 1,744,271 1.3198 -1.19%
2011-08-02 0 5.050 5.020 5.050 4.980 5.050 336,500 1,690,565 5.0240 1.335 1.327 1.335 1.316 1.335 1,273,205 1.3278 0.00%
2011-08-01 0 5.050 5.020 5.050 5.020 5.060 122,420 617,282 5.0423 1.335 1.327 1.335 1.327 1.337 463,197 1.3327 0.60%
2011-07-29 0 5.020 5.000 5.020 4.970 5.020 338,210 1,693,330 5.0067 1.327 1.321 1.327 1.314 1.327 1,279,675 1.3233 0.40%
2011-07-28 0 5.000 4.990 5.000 4.970 5.000 505,100 2,517,381 4.9839 1.321 1.319 1.321 1.314 1.321 1,911,131 1.3172 0.00%
2011-07-27 0 5.000 4.990 5.000 4.980 5.020 232,500 1,162,280 4.9991 1.321 1.319 1.321 1.316 1.327 879,703 1.3212 -0.20%
2011-07-26 0 5.010 5.010 5.020 4.930 5.020 862,100 4,296,952 4.9843 1.324 1.324 1.327 1.303 1.327 3,261,901 1.3173 0.80%
2011-07-25 0 4.970 4.970 4.990 4.950 5.020 482,700 2,403,350 4.9790 1.314 1.314 1.319 1.308 1.327 1,826,377 1.3159 -0.40%
2011-07-22 0 4.990 4.980 4.990 4.970 4.990 560,619 2,792,401 4.9809 1.319 1.316 1.319 1.314 1.319 2,121,197 1.3164 0.20%
2011-07-21 0 4.980 4.970 4.990 4.970 4.990 963,900 4,799,954 4.9797 1.316 1.314 1.319 1.314 1.319 3,647,078 1.3161 -0.40%
2011-07-20 0 5.000 4.990 5.000 4.960 5.000 1,396,000 6,953,165 4.9808 1.321 1.319 1.321 1.311 1.321 5,282,001 1.3164 0.00%
2011-07-19 0 5.000 4.990 5.010 4.980 5.010 1,385,500 6,916,710 4.9922 1.321 1.319 1.324 1.316 1.324 5,242,273 1.3194 -0.40%
2011-07-18 0 5.020 5.010 5.020 4.990 5.020 478,300 2,395,372 5.0081 1.327 1.324 1.327 1.319 1.327 1,809,729 1.3236 0.00%
2011-07-15 0 5.020 5.000 5.020 5.010 5.030 115,600 580,570 5.0222 1.327 1.321 1.327 1.324 1.329 437,392 1.3273 -0.40%
2011-07-14 0 5.040 5.030 5.040 5.030 5.040 107,169 539,329 5.0325 1.332 1.329 1.332 1.329 1.332 405,492 1.3301 0.40%
2011-07-13 0 5.020 5.010 5.020 4.980 5.020 507,291 2,541,247 5.0094 1.327 1.324 1.327 1.316 1.327 1,919,421 1.3240 0.80%
2011-07-12 0 4.980 4.970 4.980 4.970 5.020 1,014,000 5,059,150 4.9893 1.316 1.314 1.316 1.314 1.327 3,836,640 1.3186 -1.19%
2011-07-11 0 5.040 5.020 5.040 5.020 5.080 347,200 1,755,360 5.0558 1.332 1.327 1.332 1.327 1.343 1,313,690 1.3362 -0.79%
2011-07-08 0 5.080 5.070 5.080 5.070 5.130 142,500 724,160 5.0818 1.343 1.340 1.343 1.340 1.356 539,173 1.3431 -0.59%
2011-07-07 0 5.110 5.090 5.110 5.070 5.110 315,000 1,608,540 5.1065 1.351 1.345 1.351 1.340 1.351 1,191,856 1.3496 0.79%
2011-07-06 0 5.070 5.070 5.080 5.050 5.100 136,800 693,563 5.0699 1.340 1.340 1.343 1.335 1.348 517,606 1.3399 -0.20%
2011-07-05 0 5.080 5.060 5.080 5.050 5.080 87,300 442,371 5.0673 1.343 1.337 1.343 1.335 1.343 330,314 1.3392 0.00%
2011-07-04 0 5.080 5.050 5.080 5.050 5.080 402,500 2,036,560 5.0598 1.343 1.335 1.343 1.335 1.343 1,522,927 1.3373 0.00%
2011-06-30 0 5.080 5.060 5.100 5.000 5.110 555,420 2,799,521 5.0404 1.343 1.337 1.348 1.321 1.351 2,101,525 1.3321 1.20%
2011-06-29 0 5.020 5.010 5.020 5.000 5.020 87,800 439,685 5.0078 1.327 1.324 1.327 1.321 1.327 332,206 1.3235 0.00%
2011-06-28 0 5.020 5.010 5.040 4.990 5.040 432,800 2,164,727 5.0017 1.327 1.324 1.332 1.319 1.332 1,637,572 1.3219 0.40%
2011-06-27 0 5.000 5.000 5.010 5.000 5.010 219,400 1,097,531 5.0024 1.321 1.321 1.324 1.321 1.324 830,137 1.3221 0.00%
2011-06-24 0 5.000 4.990 5.020 4.980 5.020 307,000 1,535,335 5.0011 1.321 1.319 1.327 1.316 1.327 1,161,586 1.3218 -0.20%
2011-06-23 0 5.010 4.990 5.020 4.970 5.020 728,844 3,646,094 5.0026 1.324 1.319 1.327 1.314 1.327 2,757,704 1.3221 -0.40%
2011-06-22 0 5.030 5.030 5.050 5.000 5.090 442,100 2,223,043 5.0284 1.329 1.329 1.335 1.321 1.345 1,672,760 1.3290 0.00%
2011-06-21 0 5.030 5.030 5.040 4.990 5.040 144,850 725,798 5.0107 1.329 1.329 1.332 1.319 1.332 548,064 1.3243 0.60%
2011-06-20 0 5.000 5.000 5.020 4.970 5.050 314,740 1,578,933 5.0166 1.321 1.321 1.327 1.314 1.335 1,190,872 1.3259 -0.20%
2011-06-17 0 5.010 5.010 5.040 5.000 5.080 1,086,080 5,471,275 5.0376 1.324 1.324 1.332 1.321 1.343 4,109,367 1.3314 -0.99%
2011-06-16 0 5.060 5.050 5.060 5.040 5.160 426,444 2,166,134 5.0795 1.337 1.335 1.337 1.332 1.364 1,613,523 1.3425 -1.94%
2011-06-15 0 5.160 5.140 5.170 5.140 5.200 901,490 4,661,536 5.1709 1.364 1.358 1.366 1.358 1.374 3,410,939 1.3666 0.19%
2011-06-14 0 5.150 5.150 5.180 5.040 5.170 346,606 1,770,939 5.1094 1.361 1.361 1.369 1.332 1.366 1,311,442 1.3504 -1.53%
2011-06-13 0 5.230 5.200 5.230 5.200 5.250 483,600 2,525,028 5.2213 1.382 1.374 1.382 1.374 1.388 1,829,782 1.3800 0.00%
2011-06-10 0 5.230 5.230 5.250 5.210 5.290 715,160 3,761,404 5.2595 1.382 1.382 1.388 1.377 1.398 2,705,928 1.3901 -0.76%
2011-06-09 0 5.270 5.250 5.290 5.200 5.280 1,241,519 6,524,905 5.2556 1.393 1.388 1.398 1.374 1.395 4,697,497 1.3890 0.76%
2011-06-08 0 5.230 5.230 5.240 5.200 5.240 125,220 653,914 5.2221 1.382 1.382 1.385 1.374 1.385 473,791 1.3802 -0.95%
2011-06-07 0 5.280 5.250 5.280 5.210 5.300 544,425 2,866,818 5.2658 1.395 1.388 1.395 1.377 1.401 2,059,924 1.3917 0.96%
2011-06-03 0 5.230 5.220 5.260 5.200 5.260 712,500 3,725,516 5.2288 1.382 1.380 1.390 1.374 1.390 2,695,864 1.3819 0.77%
2011-06-02 0 5.190 5.180 5.190 5.140 5.190 299,940 1,551,589 5.1730 1.372 1.369 1.372 1.358 1.372 1,134,874 1.3672 -0.57%
2011-06-01 0 5.220 5.210 5.220 5.180 5.300 1,795,556 9,467,437 5.2727 1.380 1.377 1.380 1.369 1.401 6,793,789 1.3935 -1.69%
2011-05-31 0 5.310 5.310 5.350 5.050 5.370 3,811,965 19,841,601 5.2051 1.403 1.403 1.414 1.335 1.419 14,423,213 1.3757 5.15%
2011-05-30 0 5.050 5.050 5.060 5.000 5.130 1,008,620 5,101,011 5.0574 1.335 1.335 1.337 1.321 1.356 3,816,284 1.3366 0.80%
2011-05-27 0 5.010 4.990 5.010 4.980 5.010 886,000 4,427,394 4.9971 1.324 1.319 1.324 1.316 1.324 3,352,330 1.3207 0.40%
2011-05-26 0 4.990 4.980 4.990 4.960 5.000 1,758,500 8,771,517 4.9881 1.319 1.316 1.319 1.311 1.321 6,653,581 1.3183 0.60%
2011-05-25 0 4.960 4.950 4.960 4.930 4.980 850,400 4,215,755 4.9574 1.311 1.308 1.311 1.303 1.316 3,217,632 1.3102 0.20%
2011-05-24 0 4.950 4.950 4.960 4.930 4.970 427,600 2,120,043 4.9580 1.308 1.308 1.311 1.303 1.314 1,617,897 1.3104 0.00%
2011-05-23 0 4.950 4.950 4.960 4.940 5.020 1,179,400 5,842,697 4.9540 1.308 1.308 1.311 1.306 1.327 4,462,459 1.3093 -1.00%
2011-05-20 0 5.000 4.990 5.000 4.970 5.000 695,900 3,471,520 4.9885 1.321 1.319 1.321 1.314 1.321 2,633,055 1.3184 0.40%
2011-05-19 0 4.980 4.970 4.980 4.920 5.000 1,228,560 6,093,050 4.9595 1.316 1.314 1.316 1.300 1.321 4,648,464 1.3108 0.61%
2011-05-18 0 4.950 4.950 4.960 4.940 5.000 255,600 1,266,920 4.9567 1.308 1.308 1.311 1.306 1.321 967,106 1.3100 -0.20%
2011-05-17 0 4.960 4.950 4.960 4.940 4.960 341,150 1,690,600 4.9556 1.311 1.308 1.311 1.306 1.311 1,290,799 1.3097 0.61%
2011-05-16 0 4.930 4.930 4.940 4.920 4.950 459,600 2,267,472 4.9336 1.303 1.303 1.306 1.300 1.308 1,738,974 1.3039 -0.40%
2011-05-13 0 4.950 4.940 4.950 4.930 5.010 1,720,040 8,510,783 4.9480 1.308 1.306 1.308 1.303 1.324 6,508,061 1.3077 -0.40%
2011-05-12 0 4.970 4.970 4.980 4.970 5.000 384,260 1,913,716 4.9803 1.314 1.314 1.316 1.314 1.321 1,453,913 1.3163 -0.20%
2011-05-11 0 4.980 4.980 5.030 4.950 5.020 961,960 4,795,369 4.9850 1.316 1.316 1.329 1.308 1.327 3,639,738 1.3175 0.00%
2011-05-09 0 4.980 4.980 5.020 4.970 5.100 819,900 4,104,864 5.0065 1.316 1.316 1.327 1.314 1.348 3,102,230 1.3232 -0.40%
2011-05-06 0 5.000 5.000 5.020 5.000 5.050 785,700 3,936,250 5.0099 1.321 1.321 1.327 1.321 1.335 2,972,828 1.3241 -0.40%
2011-05-05 0 5.020 5.020 5.030 5.020 5.040 284,100 1,428,192 5.0271 1.327 1.327 1.329 1.327 1.332 1,074,940 1.3286 0.00%
2011-05-04 0 5.020 5.020 5.040 5.020 5.060 313,100 1,575,692 5.0326 1.327 1.327 1.332 1.327 1.337 1,184,667 1.3301 -0.40%
2011-05-03 0 5.040 5.040 5.050 5.020 5.070 410,500 2,069,982 5.0426 1.332 1.332 1.335 1.327 1.340 1,553,196 1.3327 0.00%
2011-04-29 0 5.040 5.040 5.050 5.020 5.060 168,400 849,290 5.0433 1.332 1.332 1.335 1.327 1.337 637,170 1.3329 0.20%
2011-04-28 0 5.030 5.030 5.050 4.980 5.070 1,948,780 9,785,950 5.0216 1.329 1.329 1.335 1.316 1.340 7,373,538 1.3272 0.00%
2011-04-27 0 5.030 5.010 5.030 5.000 5.130 1,915,600 9,661,632 5.0437 1.329 1.324 1.329 1.321 1.356 7,247,996 1.3330 -1.57%
2011-04-26 0 5.110 5.100 5.110 5.100 5.120 1,178,400 6,013,224 5.1029 1.351 1.348 1.351 1.348 1.353 4,458,675 1.3487 0.39%
2011-04-21 0 5.090 5.090 5.110 5.090 5.140 790,800 4,038,097 5.1063 1.345 1.345 1.351 1.345 1.358 2,992,125 1.3496 -0.20%
2011-04-20 0 5.100 5.100 5.130 5.100 5.160 1,394,280 7,132,533 5.1156 1.348 1.348 1.356 1.348 1.364 5,275,494 1.3520 -0.97%
2011-04-19 0 5.150 5.150 5.160 5.110 5.180 215,500 1,109,315 5.1476 1.361 1.361 1.364 1.351 1.369 815,381 1.3605 0.39%
2011-04-18 0 5.130 5.130 5.160 5.130 5.160 793,020 4,076,169 5.1401 1.356 1.356 1.364 1.356 1.364 3,000,525 1.3585 -0.39%
2011-04-15 0 5.150 5.150 5.180 5.150 5.220 1,103,800 5,704,159 5.1677 1.361 1.361 1.369 1.361 1.380 4,176,413 1.3658 -0.58%
2011-04-14 0 5.180 5.180 5.210 5.180 5.230 807,450 4,192,667 5.1925 1.369 1.369 1.377 1.369 1.382 3,055,123 1.3723 0.19%
2011-04-13 0 5.170 5.160 5.200 5.150 5.230 721,600 3,744,406 5.1890 1.366 1.364 1.374 1.361 1.382 2,730,295 1.3714 0.00%
2011-04-12 0 5.170 5.180 5.190 5.150 5.200 935,920 4,834,081 5.1651 1.366 1.369 1.372 1.361 1.374 3,541,211 1.3651 0.00%
2011-04-11 0 5.170 5.170 5.220 5.160 5.300 1,919,600 10,031,931 5.2261 1.366 1.366 1.380 1.364 1.401 7,263,130 1.3812 -0.58%
2011-04-08 0 5.200 5.200 5.220 5.160 5.280 1,795,500 9,358,090 5.2120 1.374 1.374 1.380 1.364 1.395 6,793,577 1.3775 -1.89%
2011-04-07 0 5.300 5.270 5.300 5.250 5.300 2,163,873 11,425,016 5.2799 1.401 1.393 1.401 1.388 1.401 8,187,378 1.3954 0.00%
2011-04-06 0 5.300 5.280 5.300 5.250 5.340 2,415,061 12,785,755 5.2942 1.401 1.395 1.401 1.388 1.411 9,137,791 1.3992 0.19%
2011-04-04 0 5.290 5.280 5.320 5.290 5.340 963,900 5,112,446 5.3039 1.398 1.395 1.406 1.398 1.411 3,647,078 1.4018 0.00%
2011-04-01 0 5.290 5.280 5.290 5.260 5.350 782,600 4,138,417 5.2880 1.398 1.395 1.398 1.390 1.414 2,961,099 1.3976 -0.56%
2011-03-31 0 5.320 5.290 5.330 5.240 5.330 1,370,600 7,208,261 5.2592 1.406 1.398 1.409 1.385 1.409 5,185,896 1.3900 0.38%
2011-03-30 0 5.300 5.290 5.300 5.220 5.300 376,150 1,978,895 5.2609 1.401 1.398 1.401 1.380 1.401 1,423,227 1.3904 0.95%
2011-03-29 0 5.250 5.230 5.250 5.180 5.250 519,025 2,704,780 5.2113 1.388 1.382 1.388 1.369 1.388 1,963,819 1.3773 -0.19%
2011-03-28 0 5.260 5.240 5.260 5.230 5.350 1,389,125 7,316,591 5.2671 1.390 1.385 1.390 1.382 1.414 5,255,989 1.3920 -0.38%
2011-03-25 0 5.280 5.280 5.290 5.220 5.390 958,808 5,052,101 5.2691 1.395 1.395 1.398 1.380 1.425 3,627,812 1.3926 -0.94%
2011-03-24 0 5.330 5.300 5.370 5.170 5.380 3,206,298 16,935,165 5.2818 1.409 1.401 1.419 1.366 1.422 12,131,569 1.3960 2.90%
2011-03-23 0 5.180 5.170 5.180 5.150 5.220 493,419 2,553,079 5.1743 1.369 1.366 1.369 1.361 1.380 1,866,934 1.3675 -0.19%
2011-03-22 0 5.190 5.180 5.200 5.150 5.220 392,300 2,033,361 5.1832 1.372 1.369 1.374 1.361 1.380 1,484,333 1.3699 0.58%
2011-03-21 0 5.160 5.160 5.170 5.150 5.200 620,051 3,208,549 5.1747 1.364 1.364 1.366 1.361 1.374 2,346,068 1.3676 0.98%
2011-03-18 0 5.110 5.100 5.160 5.050 5.170 1,950,700 9,961,705 5.1067 1.351 1.348 1.364 1.335 1.366 7,380,802 1.3497 1.19%
2011-03-17 0 5.050 5.040 5.050 5.010 5.190 1,865,100 9,462,568 5.0735 1.335 1.332 1.335 1.324 1.372 7,056,920 1.3409 -3.07%
2011-03-16 0 5.210 5.200 5.210 5.160 5.270 684,100 3,556,242 5.1984 1.377 1.374 1.377 1.364 1.393 2,588,408 1.3739 -0.38%
2011-03-15 0 5.230 5.200 5.260 5.150 5.300 1,726,160 8,979,383 5.2019 1.382 1.374 1.390 1.361 1.401 6,531,218 1.3748 -0.95%
2011-03-14 0 5.280 5.270 5.280 5.240 5.320 530,900 2,801,800 5.2775 1.395 1.393 1.395 1.385 1.406 2,008,750 1.3948 -1.12%
2011-03-11 0 5.340 5.340 5.350 5.330 5.410 486,700 2,606,988 5.3565 1.411 1.411 1.414 1.409 1.430 1,841,512 1.4157 -1.48%
2011-03-10 0 5.420 5.410 5.420 5.380 5.420 812,729 4,381,786 5.3914 1.432 1.430 1.432 1.422 1.432 3,075,097 1.4249 -0.18%
2011-03-09 0 5.430 5.410 5.420 5.410 5.520 1,419,960 7,713,717 5.4323 1.435 1.430 1.432 1.430 1.459 5,372,658 1.4357 -0.73%
2011-03-08 0 5.630 5.620 5.630 5.570 5.630 2,181,000 12,221,050 5.6034 1.446 1.443 1.446 1.430 1.446 8,493,561 1.4389 0.18%
2011-03-07 0 5.620 5.610 5.620 5.580 5.620 1,213,671 6,795,369 5.5990 1.443 1.441 1.443 1.433 1.443 4,726,451 1.4377 -0.35%
2011-03-04 0 5.640 5.630 5.640 5.610 5.680 676,700 3,816,421 5.6398 1.448 1.446 1.448 1.441 1.459 2,635,302 1.4482 1.08%
2011-03-03 0 5.580 5.560 5.590 5.510 5.600 1,090,750 6,060,160 5.5560 1.433 1.428 1.435 1.415 1.438 4,247,754 1.4267 1.27%
2011-03-02 0 5.510 5.510 5.530 5.460 5.550 885,000 4,877,020 5.5108 1.415 1.415 1.420 1.402 1.425 3,446,493 1.4151 -0.54%
2011-03-01 0 5.540 5.510 5.540 5.430 5.600 3,376,200 18,678,629 5.5324 1.423 1.415 1.423 1.394 1.438 13,148,080 1.4206 -1.25%
2011-02-28 0 5.610 5.610 5.620 5.550 5.640 681,611 3,815,411 5.5976 1.441 1.441 1.443 1.425 1.448 2,654,427 1.4374 0.18%
2011-02-25 0 5.600 5.590 5.610 5.530 5.720 1,703,100 9,479,917 5.5663 1.438 1.435 1.441 1.420 1.469 6,632,455 1.4293 1.45%
2011-02-24 0 5.520 5.520 5.550 5.520 5.660 609,392 3,391,395 5.5652 1.417 1.417 1.425 1.417 1.453 2,373,181 1.4291 -1.25%
2011-02-23 0 5.590 5.650 5.660 5.520 5.700 1,009,900 5,661,068 5.6056 1.435 1.451 1.453 1.417 1.464 3,932,897 1.4394 0.90%
2011-02-22 0 5.540 5.550 5.580 5.530 5.650 2,635,020 14,751,781 5.5984 1.423 1.425 1.433 1.420 1.451 10,261,671 1.4376 -1.77%
2011-02-21 0 5.640 5.630 5.640 5.580 5.700 2,387,600 13,460,647 5.6377 1.448 1.446 1.448 1.433 1.464 9,298,133 1.4477 -1.05%
2011-02-18 0 5.700 5.690 5.700 5.600 5.840 3,157,146 18,150,331 5.7490 1.464 1.461 1.464 1.438 1.500 12,295,008 1.4762 -2.40%
2011-02-17 0 5.840 5.840 5.850 5.800 5.860 572,318 3,334,823 5.8269 1.500 1.500 1.502 1.489 1.505 2,228,802 1.4962 0.00%
2011-02-16 0 5.840 5.840 5.870 5.830 5.880 389,500 2,280,342 5.8545 1.500 1.500 1.507 1.497 1.510 1,516,846 1.5033 0.17%
2011-02-15 0 5.830 5.830 5.840 5.830 5.950 693,500 4,062,395 5.8578 1.497 1.497 1.500 1.497 1.528 2,700,727 1.5042 -1.19%
2011-02-14 0 5.900 5.890 5.900 5.840 5.920 642,700 3,786,319 5.8913 1.515 1.512 1.515 1.500 1.520 2,502,894 1.5128 1.03%
2011-02-11 0 5.840 5.840 5.850 5.820 5.890 295,700 1,728,300 5.8448 1.500 1.500 1.502 1.494 1.512 1,151,557 1.5008 -0.34%
2011-02-10 0 5.860 5.820 5.860 5.810 5.910 728,662 4,250,539 5.8333 1.505 1.494 1.505 1.492 1.518 2,837,660 1.4979 0.86%
2011-02-09 0 5.810 5.830 5.840 5.800 5.880 1,016,700 5,925,939 5.8286 1.492 1.497 1.500 1.489 1.510 3,959,378 1.4967 -1.19%
2011-02-08 0 5.880 5.860 5.880 5.840 6.120 2,336,400 13,821,231 5.9156 1.510 1.505 1.510 1.500 1.572 9,098,742 1.5190 -2.97%
2011-02-07 0 6.060 6.050 6.060 6.050 6.100 137,300 832,190 6.0611 1.556 1.554 1.556 1.554 1.566 534,693 1.5564 -0.49%
2011-02-02 0 6.090 6.080 6.090 6.080 6.180 99,920 609,675 6.1016 1.564 1.561 1.564 1.561 1.587 389,123 1.5668 -0.65%
2011-02-01 0 6.130 6.120 6.140 6.060 6.150 156,400 960,033 6.1383 1.574 1.572 1.577 1.556 1.579 609,075 1.5762 -0.16%
2011-01-31 0 6.140 6.120 6.180 6.030 6.200 429,779 2,628,917 6.1169 1.577 1.572 1.587 1.548 1.592 1,673,707 1.5707 0.66%
2011-01-28 0 6.100 6.090 6.100 5.950 6.100 660,000 3,992,088 6.0486 1.566 1.564 1.566 1.528 1.566 2,570,266 1.5532 0.99%
2011-01-27 0 6.040 6.000 6.040 6.000 6.040 323,500 1,950,926 6.0307 1.551 1.541 1.551 1.541 1.551 1,259,820 1.5486 0.33%
2011-01-26 0 6.020 6.020 6.050 6.020 6.100 221,233 1,340,736 6.0603 1.546 1.546 1.554 1.546 1.566 861,557 1.5562 -0.82%
2011-01-25 0 6.070 6.060 6.070 6.000 6.100 323,500 1,961,455 6.0632 1.559 1.556 1.559 1.541 1.566 1,259,820 1.5569 1.17%
2011-01-24 0 6.000 5.990 6.020 5.920 6.070 496,300 2,974,863 5.9941 1.541 1.538 1.546 1.520 1.559 1,932,762 1.5392 0.00%
2011-01-21 0 6.000 5.990 6.020 5.980 6.060 825,740 4,959,441 6.0061 1.541 1.538 1.546 1.536 1.556 3,215,715 1.5423 -0.17%
2011-01-20 0 6.010 6.000 6.010 6.000 6.150 994,000 6,014,410 6.0507 1.543 1.541 1.543 1.541 1.579 3,870,977 1.5537 -2.59%
2011-01-19 0 6.170 6.140 6.170 6.130 6.230 217,666 1,343,213 6.1710 1.584 1.577 1.584 1.574 1.600 847,666 1.5846 0.00%
2011-01-18 0 6.170 6.120 6.170 6.110 6.180 105,646 647,012 6.1243 1.584 1.572 1.584 1.569 1.587 411,422 1.5726 0.98%
2011-01-17 0 6.110 6.110 6.120 6.100 6.210 316,700 1,953,012 6.1668 1.569 1.569 1.572 1.566 1.595 1,233,338 1.5835 -1.61%
2011-01-14 0 6.210 6.190 6.210 6.190 6.250 470,860 2,926,222 6.2146 1.595 1.589 1.595 1.589 1.605 1,833,690 1.5958 0.16%
2011-01-13 0 6.200 6.200 6.220 6.170 6.230 921,041 5,706,633 6.1959 1.592 1.592 1.597 1.584 1.600 3,586,849 1.5910 0.49%
2011-01-12 0 6.170 6.170 6.180 6.130 6.200 587,008 3,624,012 6.1737 1.584 1.584 1.587 1.574 1.592 2,286,010 1.5853 0.98%
2011-01-11 0 6.110 6.100 6.130 6.080 6.130 878,010 5,358,881 6.1034 1.569 1.566 1.574 1.561 1.574 3,419,272 1.5673 0.16%
2011-01-10 0 6.100 6.090 6.100 6.070 6.100 432,640 2,632,682 6.0852 1.566 1.564 1.566 1.559 1.566 1,684,848 1.5626 0.33%
2011-01-07 0 6.080 6.080 6.090 6.070 6.100 649,720 3,958,792 6.0931 1.561 1.561 1.564 1.559 1.566 2,530,232 1.5646 -0.16%
2011-01-06 0 6.090 6.080 6.090 6.060 6.110 1,508,485 9,180,252 6.0857 1.564 1.561 1.564 1.556 1.569 5,874,558 1.5627 0.16%
2011-01-05 0 6.080 6.070 6.090 6.070 6.110 1,693,220 10,308,816 6.0883 1.561 1.559 1.564 1.559 1.569 6,593,979 1.5634 0.00%
2011-01-04 0 6.080 6.080 6.090 6.030 6.100 854,300 5,180,369 6.0639 1.561 1.561 1.564 1.548 1.566 3,326,937 1.5571 0.33%
2011-01-03 0 6.060 6.050 6.060 5.960 6.080 487,260 2,935,121 6.0237 1.556 1.554 1.556 1.530 1.561 1,897,557 1.5468 1.51%
2010-12-31 0 5.970 5.970 6.030 5.950 6.050 602,840 3,632,188 6.0251 1.533 1.533 1.548 1.528 1.554 2,347,666 1.5471 -1.00%
2010-12-30 0 6.030 6.010 6.040 5.990 6.070 438,200 2,642,825 6.0311 1.548 1.543 1.551 1.538 1.559 1,706,501 1.5487 0.33%
2010-12-29 0 6.010 6.010 6.030 5.930 6.060 1,221,800 7,346,271 6.0127 1.543 1.543 1.548 1.523 1.556 4,758,108 1.5439 1.35%
2010-12-28 0 5.930 5.930 5.940 5.910 5.940 320,460 1,898,391 5.9240 1.523 1.523 1.525 1.518 1.525 1,247,981 1.5212 0.17%
2010-12-24 0 5.920 5.920 5.940 5.900 6.020 1,106,000 6,584,070 5.9530 1.520 1.520 1.525 1.515 1.546 4,307,143 1.5286 -0.50%
2010-12-23 0 5.950 5.940 5.950 5.920 5.950 967,700 5,741,191 5.9328 1.528 1.525 1.528 1.520 1.528 3,768,555 1.5234 0.17%
2010-12-22 0 5.940 5.940 5.950 5.920 5.990 1,152,600 6,846,484 5.9400 1.525 1.525 1.528 1.520 1.538 4,488,619 1.5253 1.02%
2010-12-21 0 5.880 5.880 5.890 5.860 5.900 1,053,520 6,194,677 5.8800 1.510 1.510 1.512 1.505 1.515 4,102,768 1.5099 0.68%
2010-12-20 0 5.840 5.840 5.850 5.830 5.850 902,500 5,275,682 5.8456 1.500 1.500 1.502 1.497 1.502 3,514,644 1.5011 0.00%
2010-12-17 0 5.840 5.840 5.850 5.810 5.860 1,400,080 8,169,689 5.8352 1.500 1.500 1.502 1.492 1.505 5,452,391 1.4984 0.17%
2010-12-16 0 5.830 5.830 5.850 5.810 5.850 662,500 3,870,037 5.8416 1.497 1.497 1.502 1.492 1.502 2,580,002 1.5000 -0.17%
2010-12-15 0 5.840 5.840 5.850 5.840 5.870 194,800 1,139,855 5.8514 1.500 1.500 1.502 1.500 1.507 758,618 1.5025 0.00%
2010-12-14 0 5.840 5.830 5.850 5.800 5.880 489,200 2,857,347 5.8409 1.500 1.497 1.502 1.489 1.510 1,905,112 1.4998 0.34%
2010-12-13 0 5.820 5.840 5.850 5.800 5.900 289,750 1,691,200 5.8368 1.494 1.500 1.502 1.489 1.515 1,128,386 1.4988 0.00%
2010-12-10 0 5.820 5.820 5.840 5.800 5.850 424,500 2,471,833 5.8229 1.494 1.494 1.500 1.489 1.502 1,653,148 1.4952 -0.34%
2010-12-09 0 5.840 5.840 5.850 5.810 5.850 320,950 1,873,087 5.8361 1.500 1.500 1.502 1.492 1.502 1,249,889 1.4986 0.00%
2010-12-08 0 5.840 5.830 5.840 5.820 5.900 269,500 1,573,145 5.8373 1.500 1.497 1.500 1.494 1.515 1,049,525 1.4989 -0.51%
2010-12-07 0 5.870 5.870 5.880 5.840 5.890 426,491 2,502,481 5.8676 1.507 1.507 1.510 1.500 1.512 1,660,902 1.5067 -0.68%
2010-12-06 0 5.910 5.890 5.910 5.830 5.930 1,976,528 11,601,175 5.8695 1.518 1.512 1.518 1.497 1.523 7,697,277 1.5072 1.90%
2010-12-03 0 5.800 5.800 5.830 5.800 5.900 1,071,700 6,265,160 5.8460 1.489 1.489 1.497 1.489 1.515 4,173,567 1.5012 -0.34%
2010-12-02 0 5.820 5.800 5.820 5.800 5.860 802,560 4,669,979 5.8189 1.494 1.489 1.494 1.489 1.505 3,125,444 1.4942 -0.68%
2010-12-01 0 5.860 5.830 5.860 5.500 5.910 865,003 4,969,228 5.7448 1.505 1.497 1.505 1.412 1.518 3,368,618 1.4752 -0.85%
2010-11-30 0 5.910 5.910 5.940 5.900 5.960 224,200 1,329,698 5.9309 1.518 1.518 1.525 1.515 1.530 873,112 1.5229 -1.34%
2010-11-29 0 5.990 5.950 5.980 5.910 6.020 592,161 3,542,368 5.9821 1.538 1.528 1.536 1.518 1.546 2,306,078 1.5361 2.04%
2010-11-26 0 5.870 5.840 5.870 5.810 5.880 271,280 1,586,163 5.8470 1.507 1.500 1.507 1.492 1.510 1,056,457 1.5014 -0.34%
2010-11-25 0 5.890 5.890 5.900 5.890 5.910 312,700 1,844,596 5.8989 1.512 1.512 1.515 1.512 1.518 1,217,761 1.5147 0.68%
2010-11-24 0 5.850 5.850 5.880 5.840 5.950 972,565 5,709,351 5.8704 1.502 1.502 1.510 1.500 1.528 3,787,501 1.5074 0.17%
2010-11-23 0 5.840 5.830 5.840 5.780 5.880 301,643 1,761,643 5.8402 1.500 1.497 1.500 1.484 1.510 1,174,701 1.4997 0.00%
2010-11-22 0 5.840 5.830 5.840 5.800 5.850 211,500 1,232,220 5.8261 1.500 1.497 1.500 1.489 1.502 823,653 1.4960 0.34%
2010-11-19 0 5.820 5.820 5.860 5.800 5.880 334,700 1,950,677 5.8281 1.494 1.494 1.505 1.489 1.510 1,303,437 1.4966 -0.17%
2010-11-18 0 5.830 5.820 5.840 5.700 5.850 536,700 3,109,704 5.7941 1.497 1.494 1.500 1.464 1.502 2,090,094 1.4878 0.52%
2010-11-17 0 5.800 5.790 5.800 5.750 5.990 2,216,710 12,967,024 5.8497 1.489 1.487 1.489 1.477 1.538 8,632,628 1.5021 -3.65%
2010-11-16 0 6.020 6.010 6.020 5.990 6.030 1,183,000 7,102,452 6.0038 1.546 1.543 1.546 1.538 1.548 4,607,007 1.5417 0.50%
2010-11-15 0 5.990 5.990 6.000 5.960 6.100 1,115,120 6,687,480 5.9971 1.538 1.538 1.541 1.530 1.566 4,342,659 1.5400 -0.17%
2010-11-12 0 6.000 6.000 6.010 5.980 6.070 1,343,680 8,074,086 6.0089 1.541 1.541 1.543 1.536 1.559 5,232,750 1.5430 -0.83%
2010-11-11 0 6.050 6.050 6.060 6.040 6.120 1,287,840 7,797,114 6.0544 1.554 1.554 1.556 1.551 1.572 5,015,290 1.5547 0.67%
2010-11-10 0 6.010 5.990 6.010 6.000 6.050 998,502 6,002,217 6.0112 1.543 1.538 1.543 1.541 1.554 3,888,509 1.5436 -0.17%
2010-11-09 0 6.020 6.020 6.030 5.960 6.100 2,066,500 12,459,573 6.0293 1.546 1.546 1.548 1.530 1.566 8,047,659 1.5482 -0.17%
2010-11-08 0 6.030 6.020 6.030 5.980 6.080 1,345,500 8,109,317 6.0270 1.548 1.546 1.548 1.536 1.561 5,239,838 1.5476 0.00%
2010-11-05 0 6.030 6.020 6.030 5.990 6.130 2,228,498 13,501,035 6.0584 1.548 1.546 1.548 1.538 1.574 8,678,535 1.5557 0.50%
2010-11-04 0 6.000 5.990 6.010 5.960 6.050 2,345,253 14,080,747 6.0039 1.541 1.538 1.543 1.530 1.554 9,133,219 1.5417 0.67%
2010-11-03 0 5.960 5.950 5.960 5.820 6.000 2,064,366 12,250,202 5.9341 1.530 1.528 1.530 1.494 1.541 8,039,349 1.5238 1.36%
2010-11-02 0 5.880 5.870 5.880 5.820 5.920 1,385,354 8,120,800 5.8619 1.510 1.507 1.510 1.494 1.520 5,395,043 1.5052 0.17%
2010-11-01 0 5.870 5.860 5.870 5.810 5.880 1,752,470 10,242,493 5.8446 1.507 1.505 1.507 1.492 1.510 6,824,719 1.5008 1.38%
2010-10-29 0 5.790 5.770 5.820 5.740 5.840 1,650,580 9,540,663 5.7802 1.487 1.482 1.494 1.474 1.500 6,427,924 1.4843 1.05%
2010-10-28 0 5.730 5.730 5.750 5.710 5.840 2,160,760 12,378,822 5.7289 1.471 1.471 1.477 1.466 1.500 8,414,740 1.4711 0.88%
2010-10-27 0 5.680 5.680 5.720 5.680 5.720 1,123,600 6,401,864 5.6976 1.459 1.459 1.469 1.459 1.469 4,375,683 1.4631 -0.35%
2010-10-26 0 5.700 5.680 5.700 5.670 5.730 970,802 5,529,901 5.6962 1.464 1.459 1.464 1.456 1.471 3,780,636 1.4627 0.35%
2010-10-25 0 5.680 5.660 5.680 5.630 5.700 791,197 4,493,436 5.6793 1.459 1.453 1.459 1.446 1.464 3,081,192 1.4583 0.89%
2010-10-22 0 5.630 5.630 5.660 5.620 5.760 2,813,788 15,937,861 5.6642 1.446 1.446 1.453 1.443 1.479 10,957,855 1.4545 -1.40%
2010-10-21 0 5.710 5.710 5.730 5.670 5.750 1,909,800 10,909,556 5.7124 1.466 1.466 1.471 1.456 1.477 7,437,416 1.4668 -0.35%
2010-10-20 0 5.730 5.720 5.730 5.700 5.790 2,584,540 14,845,421 5.7439 1.471 1.469 1.471 1.464 1.487 10,065,084 1.4749 -0.69%
2010-10-19 0 5.770 5.760 5.770 5.750 5.860 2,003,720 11,573,125 5.7758 1.482 1.479 1.482 1.477 1.505 7,803,172 1.4831 -0.35%
2010-10-18 0 5.790 5.770 5.790 5.750 5.800 1,009,900 5,841,278 5.7840 1.487 1.482 1.487 1.477 1.489 3,932,897 1.4852 -0.69%
2010-10-15 0 5.830 5.820 5.830 5.820 5.850 6,107,200 35,560,144 5.8227 1.497 1.494 1.497 1.494 1.502 23,783,530 1.4952 0.34%
2010-10-14 0 5.810 5.810 5.820 5.580 5.910 5,121,920 29,769,528 5.8122 1.492 1.492 1.494 1.433 1.518 19,946,512 1.4925 -1.02%
2010-10-13 0 5.870 5.860 5.870 5.780 5.880 731,828 4,266,581 5.8300 1.507 1.505 1.507 1.484 1.510 2,849,989 1.4971 0.86%
2010-10-12 0 5.820 5.820 5.830 5.720 5.880 1,672,230 9,680,331 5.7889 1.494 1.494 1.497 1.469 1.510 6,512,237 1.4865 -1.02%
2010-10-11 0 5.880 5.880 5.890 5.650 6.140 2,470,300 14,444,677 5.8473 1.510 1.510 1.512 1.451 1.577 9,620,195 1.5015 -2.33%
2010-10-08 0 6.170 6.160 6.170 6.100 6.210 1,949,140 12,050,058 6.1822 1.546 1.543 1.546 1.528 1.556 7,779,754 1.5489 0.49%
2010-10-07 0 6.140 6.140 6.150 6.110 6.200 728,694 4,475,433 6.1417 1.538 1.538 1.541 1.531 1.553 2,908,493 1.5387 -0.97%
2010-10-06 0 6.200 6.200 6.210 6.130 6.250 3,199,995 19,830,271 6.1970 1.553 1.553 1.556 1.536 1.566 12,772,389 1.5526 1.64%
2010-10-05 0 6.100 6.080 6.100 6.030 6.150 2,560,102 15,610,304 6.0975 1.528 1.523 1.528 1.511 1.541 10,218,334 1.5277 0.83%
2010-10-04 0 6.050 6.050 6.070 6.010 6.090 1,517,372 9,179,576 6.0497 1.516 1.516 1.521 1.506 1.526 6,056,405 1.5157 0.50%
2010-09-30 0 6.020 6.010 6.020 5.950 6.050 2,439,380 14,700,013 6.0261 1.508 1.506 1.508 1.491 1.516 9,736,487 1.5098 0.67%
2010-09-29 0 5.980 5.980 6.000 5.950 6.010 797,671 4,777,728 5.9896 1.498 1.498 1.503 1.491 1.506 3,183,806 1.5006 1.01%
2010-09-28 0 5.920 5.930 5.950 5.920 6.050 924,100 5,515,670 5.9687 1.483 1.486 1.491 1.483 1.516 3,688,432 1.4954 -1.17%
2010-09-27 0 5.990 5.990 6.000 5.950 6.040 2,267,702 13,566,808 5.9826 1.501 1.501 1.503 1.491 1.513 9,051,255 1.4989 1.18%
2010-09-24 0 5.920 5.920 5.930 5.910 5.970 1,110,224 6,579,591 5.9264 1.483 1.483 1.486 1.481 1.496 4,431,323 1.4848 0.17%
2010-09-22 0 5.910 5.910 5.920 5.830 5.980 2,438,336 14,432,234 5.9189 1.481 1.481 1.483 1.461 1.498 9,732,320 1.4829 0.68%
2010-09-21 0 5.870 5.860 5.870 5.820 5.890 4,138,282 24,175,763 5.8420 1.471 1.468 1.471 1.458 1.476 16,517,447 1.4637 0.69%
2010-09-20 0 5.830 5.830 5.860 5.810 5.880 892,280 5,208,025 5.8368 1.461 1.461 1.468 1.456 1.473 3,561,427 1.4623 0.69%
2010-09-17 0 5.790 5.790 5.800 5.760 5.820 1,303,800 7,544,722 5.7867 1.451 1.451 1.453 1.443 1.458 5,203,958 1.4498 0.17%
2010-09-16 0 5.780 5.790 5.810 5.780 5.840 1,758,000 10,211,895 5.8088 1.448 1.451 1.456 1.448 1.463 7,016,842 1.4553 -0.86%
2010-09-15 0 5.830 5.810 5.830 5.820 5.840 2,228,200 13,001,396 5.8349 1.461 1.456 1.461 1.458 1.463 8,893,588 1.4619 -0.17%
2010-09-14 0 5.840 5.830 5.840 5.820 5.900 984,800 5,751,454 5.8402 1.463 1.461 1.463 1.458 1.478 3,930,709 1.4632 -0.17%
2010-09-13 0 5.850 5.840 5.850 5.830 5.880 639,700 3,741,993 5.8496 1.466 1.463 1.466 1.461 1.473 2,553,284 1.4656 0.34%
2010-09-10 0 5.830 5.830 5.860 5.790 5.860 769,800 4,477,560 5.8165 1.461 1.461 1.468 1.451 1.468 3,072,563 1.4573 -0.34%
2010-09-09 0 5.850 5.850 5.890 5.830 5.900 1,053,288 6,172,779 5.8605 1.466 1.466 1.476 1.461 1.478 4,204,070 1.4683 0.00%
2010-09-08 0 5.850 5.830 5.850 5.820 5.870 4,399,100 25,700,271 5.8422 1.466 1.461 1.466 1.458 1.471 17,558,470 1.4637 -0.17%
2010-09-07 0 5.860 5.840 5.860 5.830 5.870 1,398,540 8,179,602 5.8487 1.468 1.463 1.468 1.461 1.471 5,582,102 1.4653 0.17%
2010-09-06 0 5.850 5.840 5.850 5.800 5.900 4,131,250 24,166,311 5.8496 1.466 1.463 1.466 1.453 1.478 16,489,380 1.4656 0.52%
2010-09-03 0 5.820 5.800 5.820 5.740 5.840 4,363,910 25,357,409 5.8107 1.458 1.453 1.458 1.438 1.463 17,418,014 1.4558 1.39%
2010-09-02 0 5.740 5.720 5.750 5.730 5.840 1,960,314 11,338,352 5.7839 1.438 1.433 1.441 1.436 1.463 7,824,354 1.4491 -1.88%
2010-09-01 0 5.850 5.850 5.870 5.810 5.950 4,109,300 24,090,220 5.8624 1.466 1.466 1.471 1.456 1.491 16,401,769 1.4688 -1.68%
2010-08-31 0 5.950 5.950 5.960 5.820 6.000 2,501,763 14,887,997 5.9510 1.491 1.491 1.493 1.458 1.503 9,985,481 1.4910 -1.00%
2010-08-30 0 6.010 6.000 6.030 6.000 6.110 714,500 4,313,834 6.0376 1.506 1.503 1.511 1.503 1.531 2,851,839 1.5126 -1.48%
2010-08-27 0 6.100 6.060 6.100 6.080 6.200 1,043,600 6,443,423 6.1742 1.528 1.518 1.528 1.523 1.553 4,165,402 1.5469 -1.45%
2010-08-26 0 6.190 6.170 6.190 6.100 6.190 505,580 3,115,088 6.1614 1.551 1.546 1.551 1.528 1.551 2,017,961 1.5437 0.65%
2010-08-25 0 6.150 6.140 6.150 6.140 6.200 165,859 1,019,600 6.1474 1.541 1.538 1.541 1.538 1.553 662,006 1.5402 0.16%
2010-08-24 0 6.140 6.140 6.170 6.000 6.180 1,331,260 8,187,445 6.1501 1.538 1.538 1.546 1.503 1.548 5,313,562 1.5409 -0.32%
2010-08-23 0 6.160 6.150 6.160 6.100 6.190 490,000 3,003,168 6.1289 1.543 1.541 1.543 1.528 1.551 1,955,775 1.5355 0.33%
2010-08-20 0 6.140 6.130 6.140 6.060 6.140 623,260 3,802,219 6.1005 1.538 1.536 1.538 1.518 1.538 2,487,666 1.5284 1.32%
2010-08-19 0 6.060 6.030 6.060 6.010 6.080 1,125,360 6,798,535 6.0412 1.518 1.511 1.518 1.506 1.523 4,491,737 1.5136 0.66%
2010-08-18 0 6.020 6.010 6.020 6.000 6.090 275,620 1,664,645 6.0396 1.508 1.506 1.508 1.503 1.526 1,100,104 1.5132 -0.33%
2010-08-17 0 6.040 6.030 6.040 5.980 6.040 91,663 551,465 6.0162 1.513 1.511 1.513 1.498 1.513 365,862 1.5073 0.17%
2010-08-16 0 6.030 6.000 6.030 5.940 6.100 447,060 2,677,485 5.9891 1.511 1.503 1.511 1.488 1.528 1,784,385 1.5005 0.00%
2010-08-13 0 6.030 6.010 6.030 6.000 6.050 313,500 1,887,638 6.0212 1.511 1.506 1.511 1.503 1.516 1,251,297 1.5085 0.50%
2010-08-12 0 6.000 5.980 6.000 5.900 6.000 765,680 4,566,473 5.9639 1.503 1.498 1.503 1.478 1.503 3,056,118 1.4942 0.33%
2010-08-11 0 5.980 5.960 6.000 5.900 6.020 848,100 5,049,290 5.9536 1.498 1.493 1.503 1.478 1.508 3,385,088 1.4916 -0.66%
2010-08-10 0 6.020 6.010 6.020 5.990 6.100 1,059,000 6,386,335 6.0305 1.508 1.506 1.508 1.501 1.528 4,226,869 1.5109 0.50%
2010-08-09 0 5.990 5.980 5.990 5.820 6.030 998,500 5,965,347 5.9743 1.501 1.498 1.501 1.458 1.511 3,985,391 1.4968 -0.33%
2010-08-06 0 6.010 6.000 6.010 5.950 6.150 616,950 3,701,763 6.0001 1.506 1.503 1.506 1.491 1.541 2,462,481 1.5033 0.00%
2010-08-05 0 6.010 6.000 6.040 5.940 6.050 1,386,660 8,329,739 6.0071 1.506 1.503 1.513 1.488 1.516 5,534,684 1.5050 1.18%
2010-08-04 0 5.940 5.930 5.950 5.870 6.020 4,169,786 24,834,500 5.9558 1.488 1.486 1.491 1.471 1.508 16,643,191 1.4922 -0.34%
2010-08-03 0 5.960 5.920 5.960 5.920 6.010 346,600 2,064,129 5.9554 1.493 1.483 1.493 1.483 1.506 1,383,412 1.4921 -0.67%
2010-08-02 0 6.000 5.990 6.000 5.850 6.020 1,447,220 8,645,350 5.9738 1.503 1.501 1.503 1.466 1.508 5,776,402 1.4967 2.39%
2010-07-30 0 5.860 5.860 5.870 5.840 5.880 2,444,036 14,302,017 5.8518 1.468 1.468 1.471 1.463 1.473 9,755,071 1.4661 0.34%
2010-07-29 0 5.840 5.840 5.850 5.800 5.890 233,800 1,365,746 5.8415 1.463 1.463 1.466 1.453 1.476 933,184 1.4635 0.00%
2010-07-28 0 5.840 5.840 5.860 5.810 5.860 962,900 5,618,246 5.8347 1.463 1.463 1.468 1.456 1.468 3,843,298 1.4618 -0.17%
2010-07-27 0 5.850 5.840 5.850 5.800 5.850 669,560 3,906,289 5.8341 1.466 1.463 1.466 1.453 1.466 2,672,467 1.4617 0.69%
2010-07-26 0 5.810 5.800 5.810 5.780 5.850 225,950 1,313,374 5.8127 1.456 1.453 1.456 1.448 1.466 901,852 1.4563 0.17%
2010-07-23 0 5.800 5.800 5.810 5.700 5.820 2,029,838 11,756,068 5.7916 1.453 1.453 1.456 1.428 1.458 8,101,850 1.4510 2.11%
2010-07-22 0 5.680 5.670 5.680 5.620 5.680 480,640 2,724,047 5.6675 1.423 1.421 1.423 1.408 1.423 1,918,416 1.4199 0.18%
2010-07-21 0 5.670 5.650 5.670 5.640 5.690 569,500 3,221,020 5.6559 1.421 1.416 1.421 1.413 1.426 2,273,090 1.4170 1.43%
2010-07-20 0 5.590 5.590 5.650 5.580 5.700 1,476,600 8,310,004 5.6278 1.401 1.401 1.416 1.398 1.428 5,893,668 1.4100 -0.36%
2010-07-19 0 5.610 5.610 5.630 5.600 5.800 409,000 2,317,793 5.6670 1.406 1.406 1.411 1.403 1.453 1,632,474 1.4198 -0.36%
2010-07-16 0 5.630 5.620 5.630 5.590 5.690 273,384 1,538,718 5.6284 1.411 1.408 1.411 1.401 1.426 1,091,179 1.4101 0.54%
2010-07-15 0 5.600 5.560 5.630 5.550 5.680 2,270,900 12,763,101 5.6203 1.403 1.393 1.411 1.390 1.423 9,064,020 1.4081 0.00%
2010-07-14 0 5.600 5.590 5.600 5.580 5.650 1,647,190 9,316,568 5.6560 1.403 1.401 1.403 1.398 1.416 6,574,558 1.4171 -0.18%
2010-07-13 0 5.610 5.600 5.620 5.600 5.680 5,821,100 32,692,529 5.6162 1.406 1.403 1.408 1.403 1.423 23,234,209 1.4071 -0.36%
2010-07-12 0 5.630 5.590 5.630 5.560 5.680 1,898,400 10,760,134 5.6680 1.411 1.401 1.411 1.393 1.423 7,577,232 1.4201 -0.35%
2010-07-09 0 5.650 5.610 5.650 5.560 5.750 776,538 4,397,695 5.6632 1.416 1.406 1.416 1.393 1.441 3,099,457 1.4189 1.62%
2010-07-08 0 5.560 5.550 5.560 5.540 5.620 322,800 1,804,271 5.5894 1.393 1.390 1.393 1.388 1.408 1,288,417 1.4004 0.18%
2010-07-07 0 5.550 5.540 5.550 5.530 5.640 477,200 2,649,618 5.5524 1.390 1.388 1.390 1.385 1.413 1,904,685 1.3911 -1.07%
2010-07-06 0 5.610 5.600 5.610 5.470 5.620 445,440 2,473,397 5.5527 1.406 1.403 1.406 1.370 1.408 1,777,919 1.3912 1.81%
2010-07-05 0 5.510 5.510 5.540 5.450 5.560 393,400 2,160,262 5.4913 1.380 1.380 1.388 1.365 1.393 1,570,208 1.3758 0.00%
2010-07-02 0 5.510 5.480 5.490 5.420 5.540 428,725 2,343,917 5.4672 1.380 1.373 1.375 1.358 1.388 1,711,203 1.3697 0.55%
2010-06-30 0 5.480 5.460 5.490 5.430 5.640 772,400 4,233,851 5.4814 1.373 1.368 1.375 1.360 1.413 3,082,940 1.3733 -2.84%
2010-06-29 0 5.640 5.630 5.650 5.450 5.650 1,119,900 6,214,378 5.5490 1.413 1.411 1.416 1.365 1.416 4,469,944 1.3903 3.11%
2010-06-28 0 5.470 5.450 5.470 5.400 5.470 637,600 3,474,555 5.4494 1.370 1.365 1.370 1.353 1.370 2,544,902 1.3653 0.00%
2010-06-25 0 5.470 5.450 5.470 5.430 5.480 1,502,200 8,199,316 5.4582 1.370 1.365 1.370 1.360 1.373 5,995,848 1.3675 -0.18%
2010-06-24 0 5.480 5.480 5.490 5.470 5.520 2,520,057 13,786,850 5.4708 1.373 1.373 1.375 1.370 1.383 10,058,500 1.3707 0.18%
2010-06-23 0 5.470 5.440 5.470 5.400 5.490 1,952,788 10,677,941 5.4680 1.370 1.363 1.370 1.353 1.375 7,794,315 1.3700 0.37%
2010-06-22 0 5.450 5.450 5.460 5.410 5.500 933,144 5,103,964 5.4696 1.365 1.365 1.368 1.355 1.378 3,724,530 1.3704 0.55%
2010-06-21 0 5.420 5.410 5.450 5.390 5.450 713,273 3,911,090 5.4833 1.358 1.355 1.365 1.350 1.365 2,846,942 1.3738 1.12%
2010-06-18 0 5.360 5.320 5.360 5.200 5.360 1,407,316 7,472,588 5.3098 1.343 1.333 1.343 1.303 1.343 5,617,130 1.3303 2.49%
2010-06-17 0 5.230 5.230 5.250 5.160 5.270 517,360 2,703,724 5.2260 1.310 1.310 1.315 1.293 1.320 2,064,979 1.3093 0.00%
2010-06-15 0 5.230 5.180 5.240 5.160 5.250 420,795 2,191,148 5.2072 1.310 1.298 1.313 1.293 1.315 1,679,552 1.3046 0.19%
2010-06-14 0 5.220 5.210 5.220 5.100 5.220 510,900 2,635,790 5.1591 1.308 1.305 1.308 1.278 1.308 2,039,195 1.2926 1.36%
2010-06-11 0 5.150 5.140 5.150 5.120 5.200 253,800 1,305,578 5.1441 1.290 1.288 1.290 1.283 1.303 1,013,012 1.2888 0.78%
2010-06-10 0 5.110 5.110 5.160 5.090 5.150 612,400 3,135,068 5.1193 1.280 1.280 1.293 1.275 1.290 2,444,320 1.2826 -0.78%
2010-06-09 0 5.150 5.140 5.150 5.050 5.170 290,400 1,492,199 5.1384 1.290 1.288 1.290 1.265 1.295 1,159,096 1.2874 0.19%
2010-06-08 0 5.140 5.110 5.140 5.100 5.170 126,778 650,744 5.1329 1.288 1.280 1.288 1.278 1.295 506,019 1.2860 0.98%
2010-06-07 0 5.090 5.090 5.110 5.010 5.160 538,600 2,744,158 5.0950 1.275 1.275 1.280 1.255 1.293 2,149,756 1.2765 -0.97%
2010-06-04 0 5.140 5.120 5.140 5.110 5.180 726,639 3,731,249 5.1349 1.288 1.283 1.288 1.280 1.298 2,900,291 1.2865 -0.19%
2010-06-03 0 5.150 5.150 5.170 5.140 5.220 442,560 2,286,845 5.1673 1.290 1.290 1.295 1.288 1.308 1,766,424 1.2946 -0.39%
2010-06-02 0 5.170 5.150 5.190 5.140 5.200 635,600 3,287,161 5.1717 1.295 1.290 1.300 1.288 1.303 2,536,920 1.2957 0.39%
2010-06-01 0 5.150 5.150 5.170 5.100 5.200 1,039,000 5,368,899 5.1674 1.290 1.290 1.295 1.278 1.303 4,147,042 1.2946 -0.19%
2010-05-31 0 5.160 5.150 5.160 5.120 5.200 314,800 1,625,147 5.1625 1.293 1.290 1.293 1.283 1.303 1,256,486 1.2934 0.39%
2010-05-28 0 5.140 5.120 5.140 5.090 5.160 457,360 2,345,164 5.1276 1.288 1.283 1.288 1.275 1.293 1,825,497 1.2847 1.38%
2010-05-27 0 5.070 5.050 5.070 4.990 5.110 706,600 3,559,666 5.0377 1.270 1.265 1.270 1.250 1.280 2,820,308 1.2622 0.20%
2010-05-26 0 5.060 5.040 5.060 5.000 5.070 301,400 1,518,604 5.0385 1.268 1.263 1.268 1.253 1.270 1,203,001 1.2623 1.40%
2010-05-25 0 4.990 4.980 5.040 4.980 5.110 1,667,700 8,448,387 5.0659 1.250 1.248 1.263 1.248 1.280 6,656,421 1.2692 -2.92%
2010-05-24 0 5.140 5.080 5.140 5.070 5.140 1,298,520 6,622,892 5.1003 1.288 1.273 1.288 1.270 1.288 5,182,884 1.2778 0.98%
2010-05-20 0 5.090 5.090 5.110 5.000 5.140 1,379,100 7,009,516 5.0827 1.275 1.275 1.280 1.253 1.288 5,504,509 1.2734 -1.36%
2010-05-19 0 5.160 5.140 5.160 5.110 5.250 906,820 4,687,742 5.1694 1.293 1.288 1.293 1.280 1.315 3,619,461 1.2951 -0.77%
2010-05-18 0 5.200 5.200 5.230 5.110 5.230 638,700 3,313,203 5.1874 1.303 1.303 1.310 1.280 1.310 2,549,293 1.2997 1.17%
2010-05-17 0 5.140 5.130 5.150 5.040 5.260 978,600 5,012,736 5.1224 1.288 1.285 1.290 1.263 1.318 3,905,962 1.2834 -1.15%
2010-05-14 0 5.200 5.190 5.200 5.130 5.270 1,294,500 6,752,760 5.2165 1.303 1.300 1.303 1.285 1.320 5,166,839 1.3069 0.78%
2010-05-13 0 5.160 5.150 5.190 5.120 5.220 1,606,600 8,298,266 5.1651 1.293 1.290 1.300 1.283 1.308 6,412,548 1.2941 0.00%
2010-05-12 0 5.160 5.140 5.160 5.070 5.170 1,800,600 9,225,070 5.1233 1.293 1.288 1.293 1.270 1.295 7,186,875 1.2836 1.57%
2010-05-11 0 5.080 5.080 5.090 5.060 5.100 2,410,300 12,223,559 5.0714 1.273 1.273 1.275 1.268 1.278 9,620,418 1.2706 0.99%
2010-05-10 0 5.030 5.030 5.040 4.990 5.100 1,508,900 7,567,423 5.0152 1.260 1.260 1.263 1.250 1.278 6,022,590 1.2565 0.60%
2010-05-07 0 5.000 4.990 5.000 4.950 5.050 726,600 3,628,465 4.9938 1.253 1.250 1.253 1.240 1.265 2,900,135 1.2511 -1.77%
2010-05-06 0 5.090 5.080 5.100 4.950 5.110 1,117,129 5,609,745 5.0216 1.275 1.273 1.278 1.240 1.280 4,458,884 1.2581 2.00%
2010-05-05 0 4.990 4.980 5.000 4.950 5.020 882,600 4,395,698 4.9804 1.250 1.248 1.253 1.240 1.258 3,522,790 1.2478 -2.16%
2010-05-04 0 5.100 5.060 5.100 4.900 5.110 1,350,700 6,738,680 4.9890 1.278 1.268 1.278 1.228 1.280 5,391,154 1.2500 2.20%
2010-05-03 0 4.990 4.980 4.990 4.970 5.000 776,100 3,876,089 4.9943 1.250 1.248 1.250 1.245 1.253 3,097,708 1.2513 -0.20%
2010-04-30 0 5.000 4.990 5.000 4.990 5.130 3,171,400 15,909,968 5.0167 1.253 1.250 1.253 1.250 1.285 12,658,256 1.2569 -2.53%
2010-04-29 0 5.130 5.120 5.130 5.110 5.190 815,600 4,193,465 5.1416 1.285 1.283 1.285 1.280 1.300 3,255,368 1.2882 0.00%
2010-04-28 0 5.130 5.120 5.140 5.070 5.170 560,620 2,864,412 5.1094 1.285 1.283 1.288 1.270 1.295 2,237,646 1.2801 -0.39%
2010-04-27 0 5.150 5.150 5.180 5.100 5.180 728,900 3,753,380 5.1494 1.290 1.290 1.298 1.278 1.298 2,909,315 1.2901 -0.39%
2010-04-26 0 5.170 5.160 5.170 5.070 5.180 551,472 2,831,204 5.1339 1.295 1.293 1.295 1.270 1.298 2,201,133 1.2862 2.17%
2010-04-23 0 5.060 5.050 5.080 5.050 5.180 2,450,100 12,502,778 5.1030 1.268 1.265 1.273 1.265 1.298 9,779,275 1.2785 -2.50%
2010-04-22 0 5.190 5.180 5.200 5.180 5.230 631,020 3,276,530 5.1924 1.300 1.298 1.303 1.298 1.310 2,518,639 1.3009 0.00%
2010-04-21 0 5.190 5.190 5.220 5.190 5.250 778,090 4,049,597 5.2045 1.300 1.300 1.308 1.300 1.315 3,105,651 1.3039 -0.19%
2010-04-20 0 5.200 5.190 5.200 5.190 5.280 835,700 4,349,269 5.2043 1.303 1.300 1.303 1.300 1.323 3,335,594 1.3039 -0.38%
2010-04-19 0 5.220 5.220 5.230 5.220 5.330 595,268 3,134,182 5.2652 1.308 1.308 1.310 1.308 1.335 2,375,939 1.3191 -1.51%
2010-04-16 0 5.300 5.280 5.300 5.220 5.310 365,720 1,928,207 5.2724 1.328 1.323 1.328 1.308 1.330 1,459,727 1.3209 0.57%
2010-04-15 0 5.270 5.260 5.270 5.230 5.320 620,400 3,265,226 5.2631 1.320 1.318 1.320 1.310 1.333 2,476,251 1.3186 0.57%
2010-04-14 0 5.240 5.230 5.250 5.230 5.380 655,050 3,455,374 5.2750 1.313 1.310 1.315 1.310 1.348 2,614,552 1.3216 -0.95%
2010-04-13 0 5.290 5.290 5.300 5.260 5.340 352,400 1,864,124 5.2898 1.325 1.325 1.328 1.318 1.338 1,406,562 1.3253 -0.19%
2010-04-12 0 5.300 5.280 5.290 5.280 5.400 516,020 2,738,470 5.3069 1.328 1.323 1.325 1.323 1.353 2,059,631 1.3296 -0.56%
2010-04-09 0 5.330 5.330 5.340 5.260 5.380 751,220 4,002,215 5.3276 1.335 1.335 1.338 1.318 1.348 2,998,403 1.3348 0.76%
2010-04-08 0 5.290 5.270 5.300 5.230 5.430 1,356,600 7,175,773 5.2895 1.325 1.320 1.328 1.310 1.360 5,414,703 1.3252 -2.22%
2010-04-07 0 5.410 5.400 5.420 5.320 5.490 1,163,436 6,285,895 5.4029 1.355 1.353 1.358 1.333 1.375 4,643,713 1.3536 0.56%
2010-04-01 0 5.380 5.370 5.380 5.210 5.420 2,546,756 13,730,030 5.3912 1.348 1.345 1.348 1.305 1.358 10,165,065 1.3507 1.51%
2010-03-31 0 5.300 5.300 5.360 5.300 5.500 1,155,700 6,217,960 5.3803 1.328 1.328 1.343 1.328 1.378 4,612,835 1.3480 -3.46%
2010-03-30 0 5.490 5.470 5.490 5.430 5.500 354,820 1,939,853 5.4671 1.375 1.370 1.375 1.360 1.378 1,416,221 1.3697 0.00%
2010-03-29 0 5.490 5.480 5.500 5.400 5.570 544,800 2,999,388 5.5055 1.375 1.373 1.378 1.353 1.396 2,174,503 1.3793 0.92%
2010-03-26 0 5.440 5.410 5.470 5.410 5.500 301,500 1,651,153 5.4765 1.363 1.355 1.370 1.355 1.378 1,203,400 1.3721 -1.09%
2010-03-25 0 5.500 5.480 5.500 5.310 5.500 688,179 3,750,039 5.4492 1.378 1.373 1.378 1.330 1.378 2,746,782 1.3652 1.66%
2010-03-24 0 5.410 5.400 5.450 5.310 5.740 2,826,500 15,445,758 5.4646 1.355 1.353 1.365 1.330 1.438 11,281,629 1.3691 -6.08%
2010-03-23 0 5.760 5.730 5.760 5.500 5.840 2,772,300 15,811,553 5.7034 1.443 1.436 1.443 1.378 1.463 11,065,297 1.4289 4.54%
2010-03-22 0 5.510 5.510 5.520 5.250 5.520 1,616,050 8,827,345 5.4623 1.380 1.380 1.383 1.315 1.383 6,450,266 1.3685 3.77%
2010-03-19 0 5.310 5.260 5.390 5.090 5.350 2,312,160 12,149,988 5.2548 1.330 1.318 1.350 1.275 1.340 9,228,704 1.3165 3.91%
2010-03-18 0 5.110 5.100 5.160 5.090 5.150 1,143,987 5,873,551 5.1343 1.280 1.278 1.293 1.275 1.290 4,566,084 1.2863 -0.20%
2010-03-17 0 5.120 5.120 5.130 5.080 5.150 1,126,502 5,774,402 5.1260 1.283 1.283 1.285 1.273 1.290 4,496,295 1.2843 0.20%
2010-03-16 0 5.110 5.100 5.140 5.080 5.150 1,640,700 8,379,208 5.1071 1.280 1.278 1.288 1.273 1.290 6,548,654 1.2795 -0.58%
2010-03-15 0 5.140 5.130 5.140 5.100 5.150 451,000 2,316,165 5.1356 1.288 1.285 1.288 1.278 1.290 1,800,111 1.2867 0.59%
2010-03-12 0 5.110 5.100 5.110 5.090 5.150 450,260 2,300,911 5.1102 1.280 1.278 1.280 1.275 1.290 1,797,158 1.2803 -0.58%
2010-03-11 0 5.140 5.130 5.140 5.120 5.160 266,900 1,370,140 5.1335 1.288 1.285 1.288 1.283 1.293 1,065,299 1.2862 0.19%
2010-03-10 0 5.130 5.120 5.130 5.120 5.150 371,000 1,904,412 5.1332 1.285 1.283 1.285 1.283 1.290 1,480,801 1.2861 -0.39%
2010-03-09 0 5.150 5.140 5.160 5.110 5.200 349,130 1,796,998 5.1471 1.290 1.288 1.293 1.280 1.303 1,393,510 1.2895 -0.58%
2010-03-08 0 5.180 5.160 5.180 5.120 5.250 1,348,950 6,968,610 5.1660 1.298 1.293 1.298 1.283 1.315 5,384,169 1.2943 0.78%
2010-03-05 0 5.140 5.140 5.160 5.120 5.250 814,000 4,232,274 5.1994 1.288 1.288 1.293 1.283 1.315 3,248,982 1.3026 -0.77%
2010-03-04 0 5.180 5.180 5.190 5.170 5.200 2,058,401 10,644,802 5.1714 1.298 1.298 1.300 1.295 1.303 8,215,856 1.2956 0.00%
2010-03-03 0 5.180 5.150 5.180 5.050 5.180 1,942,186 9,940,223 5.1181 1.298 1.290 1.298 1.265 1.298 7,751,998 1.2823 1.37%
2010-03-02 0 5.110 5.100 5.110 5.050 5.120 1,175,150 5,991,436 5.0984 1.280 1.278 1.280 1.265 1.283 4,690,468 1.2774 -0.20%
2010-03-01 0 5.120 5.100 5.130 5.080 5.160 1,591,181 8,152,465 5.1235 1.283 1.278 1.285 1.273 1.293 6,351,005 1.2836 -0.19%
2010-02-26 0 5.130 5.120 5.130 5.050 5.130 1,877,753 9,571,733 5.0974 1.285 1.283 1.285 1.265 1.285 7,494,822 1.2771 0.20%
2010-02-25 0 5.120 5.100 5.120 5.070 5.130 901,500 4,602,163 5.1050 1.283 1.278 1.283 1.270 1.285 3,598,227 1.2790 -0.19%
2010-02-24 0 5.130 5.130 5.140 5.030 5.140 2,918,708 14,878,448 5.0976 1.285 1.285 1.288 1.260 1.288 11,649,666 1.2772 1.58%
2010-02-23 0 5.050 5.040 5.050 5.000 5.080 2,034,645 10,252,866 5.0391 1.265 1.263 1.265 1.253 1.273 8,121,037 1.2625 0.80%
2010-02-22 0 5.010 5.010 5.030 4.960 5.050 3,177,332 15,889,635 5.0009 1.255 1.255 1.260 1.243 1.265 12,681,932 1.2529 1.21%
2010-02-19 0 5.120 5.100 5.120 5.090 5.160 1,141,550 5,823,085 5.1010 1.240 1.235 1.240 1.233 1.250 4,712,838 1.2356 0.00%
2010-02-18 0 5.120 5.120 5.130 5.100 5.130 592,020 3,030,517 5.1189 1.240 1.240 1.243 1.235 1.243 2,444,128 1.2399 0.20%
2010-02-17 0 5.110 5.110 5.120 5.070 5.150 727,850 3,715,504 5.1048 1.238 1.238 1.240 1.228 1.247 3,004,896 1.2365 0.00%
2010-02-12 0 5.110 5.100 5.110 5.100 5.170 653,831 3,346,923 5.1189 1.238 1.235 1.238 1.235 1.252 2,699,312 1.2399 -0.58%
2010-02-11 0 5.140 5.110 5.140 5.130 5.170 856,250 4,403,423 5.1427 1.245 1.238 1.245 1.243 1.252 3,534,990 1.2457 0.19%
2010-02-10 0 5.130 5.110 5.130 5.010 5.130 1,762,101 8,931,785 5.0688 1.243 1.238 1.243 1.214 1.243 7,274,755 1.2278 2.40%
2010-02-09 0 5.010 4.970 5.010 4.950 5.010 1,782,600 8,864,380 4.9727 1.214 1.204 1.214 1.199 1.214 7,359,385 1.2045 0.00%
2010-02-08 0 5.010 5.000 5.010 4.960 5.020 1,266,460 6,331,063 4.9990 1.214 1.211 1.214 1.201 1.216 5,228,524 1.2109 0.00%
2010-02-05 0 5.010 5.000 5.010 4.800 5.050 4,210,340 20,962,879 4.9789 1.214 1.211 1.214 1.163 1.223 17,382,201 1.2060 -1.96%
2010-02-04 0 5.110 5.100 5.110 4.950 5.130 1,187,400 6,009,191 5.0608 1.238 1.235 1.238 1.199 1.243 4,902,128 1.2258 0.59%
2010-02-03 0 5.080 5.070 5.090 5.040 5.190 1,456,680 7,435,826 5.1046 1.230 1.228 1.233 1.221 1.257 6,013,838 1.2365 1.40%
2010-02-02 0 5.010 5.000 5.020 4.880 5.040 1,810,701 9,015,619 4.9791 1.214 1.211 1.216 1.182 1.221 7,475,398 1.2060 2.66%
2010-02-01 0 4.880 4.880 4.890 4.860 4.940 2,439,350 11,948,907 4.8984 1.182 1.182 1.184 1.177 1.197 10,070,748 1.1865 -0.61%
2010-01-29 0 4.910 4.900 4.910 4.830 4.920 895,400 4,364,591 4.8745 1.189 1.187 1.189 1.170 1.192 3,696,619 1.1807 1.24%
2010-01-28 0 4.850 4.840 4.880 4.820 4.900 966,400 4,712,763 4.8766 1.175 1.172 1.182 1.168 1.187 3,989,739 1.1812 -2.02%
2010-01-27 0 4.950 4.890 4.950 4.860 5.000 2,394,428 11,860,759 4.9535 1.199 1.184 1.199 1.177 1.211 9,885,289 1.1998 1.43%
2010-01-26 0 4.880 4.840 4.890 4.790 5.010 1,547,500 7,579,665 4.8980 1.182 1.172 1.184 1.160 1.214 6,388,785 1.1864 -0.41%
2010-01-25 0 4.900 4.900 4.950 4.800 4.950 647,391 3,150,446 4.8664 1.187 1.187 1.199 1.163 1.199 2,672,725 1.1787 0.62%
2010-01-22 0 4.870 4.880 4.910 4.800 4.980 1,659,300 8,111,746 4.8887 1.180 1.182 1.189 1.163 1.206 6,850,346 1.1841 -3.18%
2010-01-21 0 5.030 5.020 5.030 4.990 5.080 983,370 4,960,173 5.0441 1.218 1.216 1.218 1.209 1.230 4,059,799 1.2218 0.60%
2010-01-20 0 5.000 4.990 5.000 4.980 5.060 1,109,300 5,578,601 5.0289 1.211 1.209 1.211 1.206 1.226 4,579,696 1.2181 -0.79%
2010-01-19 0 5.040 5.030 5.040 4.980 5.040 600,065 3,015,639 5.0255 1.221 1.218 1.221 1.206 1.221 2,477,342 1.2173 0.80%
2010-01-18 0 5.000 5.000 5.010 4.950 5.010 492,580 2,456,384 4.9868 1.211 1.211 1.214 1.199 1.214 2,033,595 1.2079 -0.20%
2010-01-15 0 5.010 5.000 5.010 5.000 5.060 2,976,900 14,880,197 4.9986 1.214 1.211 1.214 1.211 1.226 12,289,999 1.2108 -0.79%
2010-01-14 0 5.050 5.030 5.050 4.970 5.050 9,335,160 46,690,644 5.0016 1.223 1.218 1.223 1.204 1.223 38,539,792 1.2115 1.41%
2010-01-13 0 4.980 4.960 4.990 4.970 5.040 1,364,280 6,818,767 4.9981 1.206 1.201 1.209 1.204 1.221 5,632,369 1.2106 -0.99%
2010-01-12 0 5.030 5.020 5.040 5.000 5.040 1,293,600 6,494,889 5.0208 1.218 1.216 1.221 1.211 1.221 5,340,570 1.2161 0.40%
2010-01-11 0 5.010 5.000 5.010 5.000 5.030 1,076,900 5,388,966 5.0041 1.214 1.211 1.214 1.211 1.218 4,445,934 1.2121 0.20%
2010-01-08 0 5.000 5.000 5.010 4.980 5.090 2,591,480 12,975,747 5.0071 1.211 1.211 1.214 1.206 1.233 10,698,810 1.2128 0.60%
2010-01-07 0 4.970 4.960 4.970 4.850 4.990 3,822,790 18,852,067 4.9315 1.204 1.201 1.204 1.175 1.209 15,782,218 1.1945 2.47%
2010-01-06 0 4.850 4.840 4.860 4.800 4.860 1,943,820 9,410,574 4.8413 1.175 1.172 1.177 1.163 1.177 8,024,974 1.1727 1.46%
2010-01-05 0 4.780 4.780 4.810 4.760 4.820 1,020,200 4,892,915 4.7960 1.158 1.158 1.165 1.153 1.168 4,211,850 1.1617 0.42%
2010-01-04 0 4.760 4.750 4.760 4.700 4.780 1,040,232 4,938,893 4.7479 1.153 1.151 1.153 1.138 1.158 4,294,551 1.1500 0.63%
2009-12-31 0 4.730 4.720 4.730 4.690 4.730 319,060 1,503,597 4.7126 1.146 1.143 1.146 1.136 1.146 1,317,225 1.1415 0.42%
2009-12-30 0 4.710 4.700 4.710 4.620 4.740 608,710 2,850,827 4.6834 1.141 1.138 1.141 1.119 1.148 2,513,032 1.1344 -0.21%
2009-12-29 0 4.720 4.710 4.720 4.700 4.750 667,000 3,157,132 4.7333 1.143 1.141 1.143 1.138 1.151 2,753,680 1.1465 0.43%
2009-12-28 0 4.700 4.680 4.700 4.680 4.750 569,039 2,684,402 4.7174 1.138 1.134 1.138 1.134 1.151 2,349,252 1.1427 -0.21%
2009-12-24 0 4.710 4.700 4.720 4.650 4.730 1,819,250 8,583,046 4.7179 1.141 1.138 1.143 1.126 1.146 7,510,693 1.1428 -0.63%
2009-12-23 0 4.740 4.700 4.730 4.620 4.750 1,848,770 8,701,291 4.7065 1.148 1.138 1.146 1.119 1.151 7,632,565 1.1400 2.16%
2009-12-22 0 4.640 4.640 4.650 4.590 4.680 2,399,100 11,028,844 4.5971 1.124 1.124 1.126 1.112 1.134 9,904,577 1.1135 1.31%
2009-12-21 0 4.580 4.570 4.590 4.550 4.620 375,430 1,716,927 4.5732 1.109 1.107 1.112 1.102 1.119 1,549,946 1.1077 0.66%
2009-12-18 0 4.550 4.550 4.560 4.510 4.640 1,881,500 8,586,309 4.5635 1.102 1.102 1.105 1.092 1.124 7,767,689 1.1054 -2.15%
2009-12-17 0 4.650 4.640 4.670 4.630 4.720 1,678,750 7,840,129 4.6702 1.126 1.124 1.131 1.121 1.143 6,930,645 1.1312 -1.06%
2009-12-16 0 4.700 4.700 4.710 4.630 4.700 1,681,880 7,835,612 4.6588 1.138 1.138 1.141 1.121 1.138 6,943,567 1.1285 0.86%
2009-12-15 0 4.660 4.650 4.660 4.630 4.680 453,858 2,113,444 4.6566 1.129 1.126 1.129 1.121 1.134 1,873,733 1.1279 -0.43%
2009-12-14 0 4.680 4.660 4.680 4.630 4.680 1,363,900 6,342,065 4.6499 1.134 1.129 1.134 1.121 1.134 5,630,800 1.1263 0.65%
2009-12-11 0 4.650 4.640 4.660 4.610 4.680 1,207,650 5,612,895 4.6478 1.126 1.124 1.129 1.117 1.134 4,985,729 1.1258 0.00%
2009-12-10 0 4.650 4.630 4.650 4.600 4.660 1,937,150 8,984,990 4.6383 1.126 1.121 1.126 1.114 1.129 7,997,437 1.1235 0.65%
2009-12-09 0 4.620 4.600 4.620 4.580 4.640 945,284 4,354,138 4.6062 1.119 1.114 1.119 1.109 1.124 3,902,563 1.1157 -0.43%
2009-12-08 0 4.640 4.630 4.640 4.620 4.680 1,258,350 5,861,012 4.6577 1.124 1.121 1.124 1.119 1.134 5,195,042 1.1282 0.00%
2009-12-07 0 4.640 4.630 4.640 4.610 4.650 3,495,250 16,129,482 4.6147 1.124 1.121 1.124 1.117 1.126 14,429,984 1.1178 0.65%
2009-12-04 0 4.610 4.610 4.620 4.560 4.630 3,879,666 17,749,101 4.5749 1.117 1.117 1.119 1.105 1.121 16,017,028 1.1081 1.10%
2009-12-03 0 4.560 4.570 4.580 4.550 4.580 700,372 3,201,010 4.5704 1.105 1.107 1.109 1.102 1.109 2,891,455 1.1071 -0.44%
2009-12-02 0 4.580 4.570 4.580 4.550 4.610 803,827 3,683,003 4.5818 1.109 1.107 1.109 1.102 1.117 3,318,564 1.1098 0.44%
2009-12-01 0 4.560 4.540 4.560 4.510 4.580 858,729 3,913,289 4.5571 1.105 1.100 1.105 1.092 1.109 3,545,224 1.1038 -0.44%
2009-11-30 0 4.580 4.540 4.580 4.500 4.580 1,045,789 4,744,665 4.5369 1.109 1.100 1.109 1.090 1.109 4,317,493 1.0989 2.23%
2009-11-27 0 4.480 4.480 4.490 4.480 4.550 2,209,700 9,949,725 4.5027 1.085 1.085 1.088 1.085 1.102 9,122,648 1.0907 -1.75%
2009-11-26 0 4.560 4.550 4.560 4.550 4.580 3,120,900 14,231,120 4.5599 1.105 1.102 1.105 1.102 1.109 12,884,497 1.1045 -0.44%
2009-11-25 0 4.580 4.560 4.580 4.550 4.580 1,680,877 7,656,930 4.5553 1.109 1.105 1.109 1.102 1.109 6,939,426 1.1034 0.66%
2009-11-24 0 4.550 4.540 4.550 4.540 4.570 763,050 3,473,558 4.5522 1.102 1.100 1.102 1.100 1.107 3,150,218 1.1026 0.00%
2009-11-23 0 4.550 4.550 4.560 4.550 4.600 759,600 3,461,386 4.5569 1.102 1.102 1.105 1.102 1.114 3,135,975 1.1038 -0.87%
2009-11-20 0 4.590 4.570 4.590 4.560 4.610 468,200 2,148,762 4.5894 1.112 1.107 1.112 1.105 1.117 1,932,943 1.1117 0.00%
2009-11-19 0 4.590 4.590 4.600 4.580 4.600 345,632 1,586,860 4.5912 1.112 1.112 1.114 1.109 1.114 1,426,926 1.1121 0.22%
2009-11-18 0 4.580 4.580 4.600 4.560 4.620 887,450 4,075,141 4.5920 1.109 1.109 1.114 1.105 1.119 3,663,798 1.1123 -0.22%
2009-11-17 0 4.590 4.590 4.600 4.590 4.630 976,250 4,492,120 4.6014 1.112 1.112 1.114 1.112 1.121 4,030,405 1.1146 -0.22%
2009-11-16 0 4.600 4.590 4.600 4.570 4.620 1,212,300 5,576,524 4.6000 1.114 1.112 1.114 1.107 1.119 5,004,927 1.1142 0.66%
2009-11-13 0 4.570 4.550 4.580 4.520 4.600 1,866,000 8,465,435 4.5367 1.107 1.102 1.109 1.095 1.114 7,703,698 1.0989 0.00%
2009-11-12 0 4.570 4.550 4.570 4.550 4.600 1,274,263 5,819,406 4.5669 1.107 1.102 1.107 1.102 1.114 5,260,738 1.1062 0.44%
2009-11-11 0 4.550 4.550 4.560 4.500 4.560 1,648,752 7,481,972 4.5380 1.102 1.102 1.105 1.090 1.105 6,806,799 1.0992 0.89%
2009-11-10 0 4.510 4.510 4.520 4.500 4.650 5,637,343 25,605,885 4.5422 1.092 1.092 1.095 1.090 1.126 23,273,519 1.1002 -1.31%
2009-11-09 0 4.570 4.570 4.580 4.570 4.670 3,069,724 14,146,422 4.6084 1.107 1.107 1.109 1.107 1.131 12,673,219 1.1162 -1.72%
2009-11-06 0 4.650 4.630 4.650 4.620 4.700 509,670 2,370,207 4.6505 1.126 1.121 1.126 1.119 1.138 2,104,150 1.1264 -0.43%
2009-11-05 0 4.670 4.650 4.670 4.620 4.700 378,000 1,752,527 4.6363 1.131 1.126 1.131 1.119 1.138 1,560,556 1.1230 1.08%
2009-11-04 0 4.620 4.610 4.620 4.600 4.640 483,500 2,236,471 4.6256 1.119 1.117 1.119 1.114 1.124 1,996,108 1.1204 -0.22%
2009-11-03 0 4.630 4.620 4.630 4.610 4.680 736,200 3,408,010 4.6292 1.121 1.119 1.121 1.117 1.134 3,039,369 1.1213 -0.22%
2009-11-02 0 4.640 4.640 4.650 4.600 4.700 637,400 2,956,679 4.6387 1.124 1.124 1.126 1.114 1.138 2,631,478 1.1236 -1.07%
2009-10-30 0 4.690 4.690 4.710 4.660 4.730 937,900 4,406,734 4.6985 1.136 1.136 1.141 1.129 1.146 3,872,078 1.1381 0.86%
2009-10-29 0 4.650 4.640 4.650 4.640 4.710 935,061 4,352,357 4.6546 1.126 1.124 1.126 1.124 1.141 3,860,358 1.1274 0.00%
2009-10-28 0 4.650 4.650 4.660 4.630 4.700 1,383,000 6,437,393 4.6547 1.126 1.126 1.129 1.121 1.138 5,709,654 1.1275 -0.21%
2009-10-27 0 4.660 4.650 4.660 4.620 4.720 1,125,100 5,240,536 4.6578 1.129 1.126 1.129 1.119 1.143 4,644,925 1.1282 -1.06%
2009-10-23 0 4.710 4.710 4.730 4.700 4.760 1,026,650 4,845,323 4.7195 1.141 1.141 1.146 1.138 1.153 4,238,479 1.1432 -0.21%
2009-10-22 0 4.720 4.720 4.730 4.700 4.780 1,064,200 5,046,904 4.7424 1.143 1.143 1.146 1.138 1.158 4,393,502 1.1487 -0.84%
2009-10-21 0 4.760 4.760 4.780 4.740 4.810 1,729,500 8,242,980 4.7661 1.153 1.153 1.158 1.148 1.165 7,140,164 1.1545 -0.83%
2009-10-20 0 4.800 4.790 4.800 4.750 4.800 2,056,020 9,829,707 4.7809 1.163 1.160 1.163 1.151 1.163 8,488,187 1.1580 1.48%
2009-10-19 0 4.730 4.720 4.730 4.670 4.730 910,016 4,284,337 4.7080 1.146 1.143 1.146 1.131 1.146 3,756,961 1.1404 0.85%
2009-10-16 0 4.690 4.680 4.690 4.620 4.700 1,287,960 6,028,736 4.6808 1.136 1.134 1.136 1.119 1.138 5,317,285 1.1338 0.86%
2009-10-15 0 4.650 4.640 4.650 4.640 4.740 2,227,100 10,424,816 4.6809 1.126 1.124 1.126 1.124 1.148 9,194,483 1.1338 -1.69%
2009-10-14 0 4.730 4.730 4.760 4.730 4.810 1,587,333 7,561,684 4.7638 1.146 1.146 1.153 1.146 1.165 6,553,234 1.1539 -0.63%
2009-10-13 0 4.760 4.750 4.760 4.750 4.790 354,200 1,688,043 4.7658 1.153 1.151 1.153 1.151 1.160 1,462,299 1.1544 -0.21%
2009-10-12 0 4.770 4.760 4.770 4.750 4.800 817,200 3,900,647 4.7732 1.155 1.153 1.155 1.151 1.163 3,373,774 1.1562 -0.21%
2009-10-09 0 4.780 4.760 4.790 4.670 4.800 3,147,950 15,021,390 4.7718 1.158 1.153 1.160 1.131 1.163 12,996,171 1.1558 1.70%
2009-10-08 0 4.700 4.700 4.710 4.650 4.710 1,192,700 5,586,300 4.6837 1.138 1.138 1.141 1.126 1.141 4,924,009 1.1345 1.08%
2009-10-07 0 4.650 4.640 4.650 4.620 4.680 879,469 4,089,133 4.6495 1.126 1.124 1.126 1.119 1.134 3,630,849 1.1262 0.43%
2009-10-06 0 4.630 4.670 4.680 4.550 4.680 2,180,890 10,058,591 4.6121 1.121 1.131 1.134 1.102 1.134 9,003,707 1.1172 1.54%
2009-10-05 0 4.560 4.560 4.570 4.510 4.630 2,416,920 11,019,032 4.5591 1.105 1.105 1.107 1.092 1.121 9,978,147 1.1043 -0.22%
2009-10-02 0 4.750 4.750 4.760 4.720 4.770 2,463,693 11,694,676 4.7468 1.107 1.107 1.109 1.100 1.112 10,571,865 1.1062 -0.21%
2009-09-30 0 4.760 4.760 4.780 4.750 4.800 1,576,050 7,529,111 4.7772 1.109 1.109 1.114 1.107 1.119 6,762,932 1.1133 -0.42%
2009-09-29 0 4.780 4.770 4.780 4.730 4.800 1,263,500 6,025,347 4.7688 1.114 1.112 1.114 1.102 1.119 5,421,760 1.1113 0.84%
2009-09-28 0 4.740 4.740 4.760 4.720 4.770 767,000 3,639,390 4.7450 1.105 1.105 1.109 1.100 1.112 3,291,246 1.1058 0.00%
2009-09-25 0 4.740 4.730 4.750 4.700 4.800 1,710,337 8,100,080 4.7360 1.105 1.102 1.107 1.095 1.119 7,339,166 1.1037 0.21%
2009-09-24 0 4.730 4.730 4.740 4.710 4.830 2,529,373 12,035,471 4.7583 1.102 1.102 1.105 1.098 1.126 10,853,702 1.1089 -1.46%
2009-09-23 0 4.800 4.800 4.820 4.800 4.850 904,840 4,361,956 4.8207 1.119 1.119 1.123 1.119 1.130 3,882,727 1.1234 -0.62%
2009-09-22 0 4.830 4.830 4.840 4.810 4.840 493,900 2,382,069 4.8230 1.126 1.126 1.128 1.121 1.128 2,119,357 1.1240 0.21%
2009-09-21 0 4.820 4.820 4.850 4.800 4.840 656,914 3,173,983 4.8317 1.123 1.123 1.130 1.119 1.128 2,818,860 1.1260 -0.82%
2009-09-18 0 4.860 4.850 4.870 4.820 4.870 1,732,300 8,379,053 4.8370 1.133 1.130 1.135 1.123 1.135 7,433,411 1.1272 0.41%
2009-09-17 0 4.840 4.840 4.850 4.810 4.880 1,191,453 5,768,681 4.8417 1.128 1.128 1.130 1.121 1.137 5,112,601 1.1283 0.21%
2009-09-16 0 4.830 4.820 4.830 4.800 4.880 2,392,350 11,593,963 4.8463 1.126 1.123 1.126 1.119 1.137 10,265,727 1.1294 -0.41%
2009-09-15 0 4.850 4.840 4.850 4.810 4.900 453,464 2,200,179 4.8519 1.130 1.128 1.130 1.121 1.142 1,945,843 1.1307 -0.41%
2009-09-14 0 4.870 4.850 4.870 4.800 4.870 1,861,454 9,014,013 4.8425 1.135 1.130 1.135 1.119 1.135 7,987,619 1.1285 1.04%
2009-09-11 0 4.820 4.800 4.820 4.780 4.830 1,571,000 7,548,027 4.8046 1.123 1.119 1.123 1.114 1.126 6,741,262 1.1197 1.05%
2009-09-10 0 4.770 4.740 4.780 4.710 4.780 3,104,014 14,713,584 4.7402 1.112 1.105 1.114 1.098 1.114 13,319,523 1.1047 1.06%
2009-09-09 0 4.720 4.700 4.730 4.700 4.810 2,189,600 10,404,695 4.7519 1.100 1.095 1.102 1.095 1.121 9,395,714 1.1074 -0.84%
2009-09-08 0 4.760 4.750 4.780 4.700 4.800 899,674 4,276,889 4.7538 1.109 1.107 1.114 1.095 1.119 3,860,559 1.1078 1.71%
2009-09-07 0 4.680 4.680 4.700 4.680 4.730 2,111,600 9,914,333 4.6952 1.091 1.091 1.095 1.091 1.102 9,061,011 1.0942 -0.21%
2009-09-04 0 4.690 4.690 4.700 4.660 4.750 1,427,200 6,691,390 4.6885 1.093 1.093 1.095 1.086 1.107 6,124,207 1.0926 0.21%
2009-09-03 0 4.680 4.660 4.680 4.660 4.720 1,757,113 8,244,129 4.6919 1.091 1.086 1.091 1.086 1.100 7,539,885 1.0934 0.00%
2009-09-02 0 4.680 4.680 4.690 4.650 4.720 1,222,600 5,719,573 4.6782 1.091 1.091 1.093 1.084 1.100 5,246,255 1.0902 0.00%
2009-09-01 0 4.680 4.680 4.690 4.660 4.700 1,159,088 5,427,004 4.6821 1.091 1.091 1.093 1.086 1.095 4,973,721 1.0911 -0.21%
2009-08-31 0 4.690 4.670 4.730 4.630 4.720 1,305,148 6,080,132 4.6586 1.093 1.088 1.102 1.079 1.100 5,600,474 1.0856 -0.42%
2009-08-28 0 4.710 4.710 4.720 4.650 4.780 2,085,240 9,816,528 4.7076 1.098 1.098 1.100 1.084 1.114 8,947,899 1.0971 -1.05%
2009-08-27 0 4.760 4.750 4.760 4.690 4.780 3,314,965 15,685,129 4.7316 1.109 1.107 1.109 1.093 1.114 14,224,728 1.1027 -0.83%
2009-08-26 0 4.800 4.790 4.810 4.730 4.840 1,183,207 5,681,886 4.8021 1.119 1.116 1.121 1.102 1.128 5,077,217 1.1191 0.84%
2009-08-25 0 4.760 4.760 4.770 4.700 4.850 1,555,376 7,384,816 4.7479 1.109 1.109 1.112 1.095 1.130 6,674,218 1.1065 -1.86%
2009-08-24 0 4.850 4.850 4.860 4.820 4.870 912,403 4,421,766 4.8463 1.130 1.130 1.133 1.123 1.135 3,915,180 1.1294 0.21%
2009-08-21 0 4.840 4.800 4.840 4.730 4.850 1,487,366 7,132,074 4.7951 1.128 1.119 1.128 1.102 1.130 6,382,383 1.1175 2.76%
2009-08-20 0 4.710 4.700 4.720 4.640 4.760 827,919 3,902,763 4.7139 1.098 1.095 1.100 1.081 1.109 3,552,654 1.0985 1.29%
2009-08-19 0 4.650 4.650 4.670 4.540 4.730 1,108,739 5,144,836 4.6403 1.084 1.084 1.088 1.058 1.102 4,757,670 1.0814 2.42%
2009-08-18 0 4.540 4.550 4.570 4.430 4.640 2,008,165 9,139,461 4.5512 1.058 1.060 1.065 1.032 1.081 8,617,165 1.0606 -1.94%
2009-08-17 0 4.630 4.630 4.650 4.600 4.800 1,680,717 7,841,647 4.6657 1.079 1.079 1.084 1.072 1.119 7,212,065 1.0873 -3.74%
2009-08-14 0 4.810 4.810 4.820 4.810 4.880 555,726 2,679,692 4.8220 1.121 1.121 1.123 1.121 1.137 2,384,656 1.1237 -0.41%
2009-08-13 0 4.830 4.830 4.840 4.790 4.900 910,278 4,401,270 4.8351 1.126 1.126 1.128 1.116 1.142 3,906,061 1.1268 0.21%
2009-08-12 0 4.820 4.800 4.820 4.790 5.000 1,578,650 7,659,438 4.8519 1.123 1.119 1.123 1.116 1.165 6,774,088 1.1307 -2.23%
2009-08-11 0 4.930 4.940 4.950 4.910 5.080 2,226,626 11,067,368 4.9705 1.149 1.151 1.154 1.144 1.184 9,554,595 1.1583 -2.38%
2009-08-10 0 5.050 5.050 5.060 4.910 5.070 1,231,575 6,174,142 5.0132 1.177 1.177 1.179 1.144 1.182 5,284,767 1.1683 3.27%
2009-08-07 0 4.890 4.870 4.890 4.860 5.010 1,597,396 7,853,820 4.9166 1.140 1.135 1.140 1.133 1.168 6,854,529 1.1458 -2.20%
2009-08-06 0 5.000 5.000 5.010 4.920 5.080 2,368,890 11,817,955 4.9888 1.165 1.165 1.168 1.147 1.184 10,165,059 1.1626 -0.20%
2009-08-05 0 5.010 5.000 5.010 5.000 5.220 2,886,808 14,691,395 5.0891 1.168 1.165 1.168 1.165 1.216 12,387,478 1.1860 -1.18%
2009-08-04 0 5.070 5.070 5.100 5.050 5.220 2,619,447 13,418,335 5.1226 1.182 1.182 1.189 1.177 1.216 11,240,215 1.1938 0.60%
2009-08-03 0 5.040 5.040 5.050 4.780 5.060 2,920,494 14,458,537 4.9507 1.175 1.175 1.177 1.114 1.179 12,532,027 1.1537 6.33%
2009-07-31 0 4.740 4.740 4.770 4.650 4.780 1,468,841 6,955,153 4.7351 1.105 1.105 1.112 1.084 1.114 6,302,891 1.1035 2.38%
2009-07-30 0 4.630 4.630 4.650 4.580 4.680 1,474,039 6,818,970 4.6260 1.079 1.079 1.084 1.067 1.091 6,325,196 1.0781 -0.43%
2009-07-29 0 4.650 4.650 4.660 4.610 4.730 2,338,741 10,885,932 4.6546 1.084 1.084 1.086 1.074 1.102 10,035,688 1.0847 -0.85%
2009-07-28 0 4.690 4.670 4.690 4.580 4.690 1,867,625 8,648,234 4.6306 1.093 1.088 1.093 1.067 1.093 8,014,099 1.0791 2.18%
2009-07-27 0 4.590 4.590 4.600 4.520 4.630 3,014,564 13,778,369 4.5706 1.070 1.070 1.072 1.053 1.079 12,935,688 1.0651 1.10%
2009-07-24 0 4.540 4.500 4.540 4.490 4.580 2,991,302 13,570,293 4.5366 1.058 1.049 1.058 1.046 1.067 12,835,869 1.0572 -0.44%
2009-07-23 0 4.560 4.540 4.560 4.540 4.590 2,466,334 11,266,776 4.5682 1.063 1.058 1.063 1.058 1.070 10,583,198 1.0646 0.44%
2009-07-22 0 4.540 4.530 4.540 4.500 4.570 2,299,900 10,456,689 4.5466 1.058 1.056 1.058 1.049 1.065 9,869,019 1.0595 1.34%
2009-07-21 0 4.480 4.470 4.480 4.450 4.500 1,936,568 8,656,991 4.4703 1.044 1.042 1.044 1.037 1.049 8,309,938 1.0418 1.13%
2009-07-20 0 4.430 4.430 4.440 4.430 4.460 2,977,231 13,228,566 4.4432 1.032 1.032 1.035 1.032 1.039 12,775,489 1.0355 0.23%
2009-07-17 0 4.420 4.410 4.430 4.410 4.440 2,728,495 12,068,484 4.4231 1.030 1.028 1.032 1.028 1.035 11,708,147 1.0308 0.23%
2009-07-16 0 4.410 4.410 4.420 4.410 4.500 2,950,957 13,116,399 4.4448 1.028 1.028 1.030 1.028 1.049 12,662,746 1.0358 -0.68%
2009-07-15 0 4.440 4.430 4.450 4.380 4.450 2,604,655 11,498,018 4.4144 1.035 1.032 1.037 1.021 1.037 11,176,742 1.0287 1.14%
2009-07-14 0 4.390 4.380 4.400 4.370 4.410 1,619,300 7,101,470 4.3855 1.023 1.021 1.025 1.018 1.028 6,948,520 1.0220 0.46%
2009-07-13 0 4.370 4.370 4.380 4.360 4.440 2,527,950 11,085,714 4.3853 1.018 1.018 1.021 1.016 1.035 10,847,596 1.0220 0.46%
2009-07-10 0 4.350 4.350 4.360 4.310 4.360 2,091,800 9,091,411 4.3462 1.014 1.014 1.016 1.004 1.016 8,976,048 1.0129 0.46%
2009-07-09 0 4.330 4.330 4.340 4.320 4.360 919,500 3,987,770 4.3369 1.009 1.009 1.011 1.007 1.016 3,945,634 1.0107 -0.69%
2009-07-08 0 4.360 4.330 4.360 4.280 4.360 2,001,310 8,635,118 4.3147 1.016 1.009 1.016 0.997 1.016 8,587,750 1.0055 0.46%
2009-07-07 0 4.340 4.330 4.340 4.310 4.380 1,647,532 7,158,805 4.3452 1.011 1.009 1.011 1.004 1.021 7,069,666 1.0126 -0.23%
2009-07-06 0 4.350 4.340 4.350 4.280 4.400 1,719,468 7,453,077 4.3345 1.014 1.011 1.014 0.997 1.025 7,378,348 1.0101 0.46%
2009-07-03 0 4.330 4.320 4.330 4.250 4.360 1,257,000 5,415,626 4.3084 1.009 1.007 1.009 0.990 1.016 5,393,868 1.0040 1.17%
2009-07-02 0 4.280 4.270 4.280 4.260 4.420 2,936,729 12,756,415 4.3437 0.997 0.995 0.997 0.993 1.030 12,601,693 1.0123 -1.38%
2009-06-30 0 4.340 4.310 4.370 4.300 4.470 3,259,950 14,390,825 4.4144 1.011 1.004 1.018 1.002 1.042 13,988,655 1.0287 -1.36%
2009-06-29 0 4.400 4.400 4.410 4.320 4.420 2,573,100 11,258,908 4.3756 1.025 1.025 1.028 1.007 1.030 11,041,337 1.0197 1.38%
2009-06-26 0 4.340 4.330 4.340 4.310 4.390 3,596,715 15,608,601 4.3397 1.011 1.009 1.011 1.004 1.023 15,433,735 1.0113 0.23%
2009-06-25 0 4.330 4.330 4.350 4.280 4.360 2,329,400 10,093,693 4.3332 1.009 1.009 1.014 0.997 1.016 9,995,605 1.0098 0.23%
2009-06-24 0 4.320 4.310 4.320 4.300 4.330 1,930,636 8,330,530 4.3149 1.007 1.004 1.007 1.002 1.009 8,284,483 1.0056 0.93%
2009-06-23 0 4.280 4.280 4.310 4.260 4.320 1,939,445 8,311,983 4.2858 0.997 0.997 1.004 0.993 1.007 8,322,283 0.9988 -1.15%
2009-06-22 0 4.330 4.300 4.330 4.260 4.330 3,001,875 12,920,495 4.3041 1.009 1.002 1.009 0.993 1.009 12,881,238 1.0030 1.88%
2009-06-19 0 4.250 4.250 4.260 4.240 4.300 1,013,627 4,331,879 4.2736 0.990 0.990 0.993 0.988 1.002 4,349,539 0.9959 0.00%
2009-06-18 0 4.250 4.240 4.270 4.250 4.300 1,087,648 4,653,779 4.2788 0.990 0.988 0.995 0.990 1.002 4,667,167 0.9971 -0.93%
2009-06-17 0 4.290 4.290 4.300 4.260 4.310 2,063,970 8,848,412 4.2871 1.000 1.000 1.002 0.993 1.004 8,856,628 0.9991 -1.83%
2009-06-16 0 4.370 4.310 4.360 4.220 4.430 2,775,834 11,948,511 4.3045 1.018 1.004 1.016 0.983 1.032 11,911,282 1.0031 2.82%
2009-06-15 0 4.250 4.240 4.300 4.250 4.370 2,590,603 11,132,101 4.2971 0.990 0.988 1.002 0.990 1.018 11,116,444 1.0014 -1.16%
2009-06-12 0 4.300 4.290 4.300 4.280 4.360 2,290,700 9,888,482 4.3168 1.002 1.000 1.002 0.997 1.016 9,829,541 1.0060 -0.92%
2009-06-11 0 4.340 4.310 4.340 4.310 4.390 2,427,646 10,544,803 4.3436 1.011 1.004 1.011 1.004 1.023 10,417,185 1.0123 -0.91%
2009-06-10 0 4.380 4.370 4.390 4.320 4.420 3,801,703 16,659,609 4.3821 1.021 1.018 1.023 1.007 1.030 16,313,352 1.0212 1.86%
2009-06-09 0 4.300 4.280 4.320 4.240 4.380 2,663,550 11,418,677 4.2870 1.002 0.997 1.007 0.988 1.021 11,429,464 0.9991 -0.92%
2009-06-08 0 4.340 4.330 4.380 4.330 4.420 3,477,327 15,225,258 4.3784 1.011 1.009 1.021 1.009 1.030 14,921,433 1.0204 -1.36%
2009-06-05 0 4.400 4.400 4.420 4.380 4.430 3,248,840 14,317,939 4.4071 1.025 1.025 1.030 1.021 1.032 13,940,981 1.0270 1.38%
2009-06-04 0 4.340 4.330 4.340 4.330 4.440 1,410,404 6,143,334 4.3557 1.011 1.009 1.011 1.009 1.035 6,052,134 1.0151 -1.36%
2009-06-03 0 4.400 4.380 4.400 4.350 4.470 3,693,072 16,317,834 4.4185 1.025 1.021 1.025 1.014 1.042 15,847,209 1.0297 1.38%
2009-06-02 0 4.340 4.330 4.340 4.320 4.500 2,720,040 12,014,854 4.4172 1.011 1.009 1.011 1.007 1.049 11,671,866 1.0294 -2.47%
2009-06-01 0 4.450 4.430 4.450 4.380 4.560 4,467,646 19,831,396 4.4389 1.037 1.032 1.037 1.021 1.063 19,170,956 1.0345 1.37%
2009-05-29 0 4.390 4.390 4.400 4.240 4.420 6,014,637 26,248,817 4.3642 1.023 1.023 1.025 0.988 1.030 25,809,193 1.0170 2.33%
2009-05-27 0 4.290 4.280 4.290 4.190 4.300 3,702,960 15,771,957 4.2593 1.000 0.997 1.000 0.976 1.002 15,889,639 0.9926 2.39%
2009-05-26 0 4.190 4.190 4.200 4.150 4.230 2,369,600 9,901,026 4.1784 0.976 0.976 0.979 0.967 0.986 10,168,106 0.9737 0.72%
2009-05-25 0 4.160 4.170 4.180 4.130 4.230 1,569,402 6,536,681 4.1651 0.969 0.972 0.974 0.962 0.986 6,734,405 0.9706 -0.48%
2009-05-22 0 4.180 4.170 4.190 4.160 4.270 1,870,400 7,860,313 4.2025 0.974 0.972 0.976 0.969 0.995 8,026,006 0.9794 0.00%
2009-05-21 0 4.180 4.180 4.190 4.160 4.230 3,175,820 13,297,335 4.1871 0.974 0.974 0.976 0.969 0.986 13,627,647 0.9758 0.24%
2009-05-20 0 4.170 4.150 4.160 4.150 4.230 2,803,033 11,739,491 4.1881 0.972 0.967 0.969 0.967 0.986 12,027,995 0.9760 0.00%
2009-05-19 0 4.170 4.170 4.180 4.150 4.230 3,917,172 16,386,410 4.1832 0.972 0.972 0.974 0.967 0.986 16,808,837 0.9749 0.97%
2009-05-18 0 4.130 4.130 4.140 4.120 4.220 3,554,264 14,735,085 4.1457 0.962 0.962 0.965 0.960 0.983 15,251,575 0.9661 -0.24%
2009-05-15 0 4.140 4.130 4.140 4.130 4.190 1,953,110 8,119,727 4.1573 0.965 0.962 0.965 0.962 0.976 8,380,920 0.9688 0.49%
2009-05-14 0 4.120 4.110 4.130 4.100 4.200 2,393,300 9,907,685 4.1398 0.960 0.958 0.962 0.955 0.979 10,269,804 0.9647 -1.90%
2009-05-13 0 4.200 4.190 4.200 4.190 4.240 4,560,833 19,202,025 4.2102 0.979 0.976 0.979 0.976 0.988 19,570,827 0.9812 -0.47%
2009-05-12 0 4.220 4.220 4.230 4.190 4.240 2,371,250 9,982,755 4.2099 0.983 0.983 0.986 0.976 0.988 10,175,186 0.9811 -0.47%
2009-05-11 0 4.240 4.230 4.240 4.220 4.300 3,459,330 14,675,661 4.2423 0.988 0.986 0.988 0.983 1.002 14,844,207 0.9886 -0.24%
2009-05-08 0 4.250 4.230 4.260 4.220 4.280 6,161,220 26,129,606 4.2410 0.990 0.986 0.993 0.983 0.997 26,438,191 0.9883 0.00%
2009-05-07 0 4.250 4.250 4.260 4.240 4.340 4,646,116 19,832,088 4.2685 0.990 0.990 0.993 0.988 1.011 19,936,782 0.9947 -0.70%
2009-05-06 0 4.280 4.270 4.280 4.260 4.330 4,146,994 17,756,760 4.2818 0.997 0.995 0.997 0.993 1.009 17,795,017 0.9979 0.23%
2009-05-05 0 4.270 4.280 4.300 4.270 4.350 1,368,908 5,870,415 4.2884 0.995 0.997 1.002 0.995 1.014 5,874,072 0.9994 0.23%
2009-05-04 0 4.260 4.260 4.270 4.240 4.360 2,937,427 12,578,727 4.2822 0.993 0.993 0.995 0.988 1.016 12,604,688 0.9979 0.47%
2009-04-30 0 4.240 4.240 4.270 4.200 4.300 3,948,502 16,818,121 4.2594 0.988 0.988 0.995 0.979 1.002 16,943,276 0.9926 0.71%
2009-04-29 0 4.210 4.200 4.210 4.200 4.270 3,151,460 13,327,182 4.2289 0.981 0.979 0.981 0.979 0.995 13,523,117 0.9855 -0.24%
2009-04-28 0 4.220 4.220 4.230 4.220 4.320 2,149,586 9,117,135 4.2413 0.983 0.983 0.986 0.983 1.007 9,224,012 0.9884 -0.71%
2009-04-27 0 4.250 4.250 4.260 4.220 4.310 1,581,788 6,730,897 4.2552 0.990 0.990 0.993 0.983 1.004 6,787,554 0.9917 -1.39%
2009-04-24 0 4.310 4.310 4.340 4.290 4.380 461,610 1,996,775 4.3257 1.004 1.004 1.011 1.000 1.021 1,980,798 1.0081 0.47%
2009-04-23 0 4.290 4.290 4.300 4.250 4.380 939,042 4,041,537 4.3039 1.000 1.000 1.002 0.990 1.021 4,029,490 1.0030 0.23%
2009-04-22 0 4.280 4.270 4.280 4.270 4.440 3,367,641 14,535,027 4.3161 0.997 0.995 0.997 0.995 1.035 14,450,764 1.0058 -1.38%
2009-04-21 0 4.340 4.340 4.370 4.250 4.370 1,010,930 4,375,109 4.3278 1.011 1.011 1.018 0.990 1.018 4,337,966 1.0086 0.70%
2009-04-20 0 4.310 4.310 4.340 4.290 4.370 3,596,830 15,526,773 4.3168 1.004 1.004 1.011 1.000 1.018 15,434,228 1.0060 -1.60%
2009-04-17 0 4.380 4.370 4.380 4.370 4.500 3,090,651 13,635,498 4.4119 1.021 1.018 1.021 1.018 1.049 13,262,182 1.0281 -2.45%
2009-04-16 0 4.490 4.490 4.510 4.310 4.650 5,913,118 26,389,775 4.4629 1.046 1.046 1.051 1.004 1.084 25,373,569 1.0400 3.70%
2009-04-15 0 4.330 4.310 4.380 4.290 4.420 2,446,937 10,657,560 4.3555 1.009 1.004 1.021 1.000 1.030 10,499,964 1.0150 -1.59%
2009-04-14 0 4.400 4.380 4.400 4.290 4.450 2,951,058 12,929,550 4.3813 1.025 1.021 1.025 1.000 1.037 12,663,179 1.0210 2.56%
2009-04-09 0 4.290 4.290 4.300 4.180 4.300 6,130,945 26,009,674 4.2424 1.000 1.000 1.002 0.974 1.002 26,308,279 0.9886 2.63%
2009-04-08 0 4.180 4.180 4.190 4.140 4.210 4,890,861 20,436,961 4.1786 0.974 0.974 0.976 0.965 0.981 20,986,999 0.9738 -0.24%
2009-04-07 0 4.190 4.190 4.210 4.130 4.230 3,594,794 14,997,298 4.1719 0.976 0.976 0.981 0.962 0.986 15,425,492 0.9722 0.72%
2009-04-06 0 4.160 4.160 4.170 4.150 4.270 4,346,281 18,268,495 4.2032 0.969 0.969 0.972 0.967 0.995 18,650,171 0.9795 -2.58%
2009-04-03 0 4.270 4.270 4.290 3.700 4.330 8,922,917 37,780,182 4.2341 0.995 0.995 1.000 0.862 1.009 38,288,810 0.9867 -0.70%
2009-04-02 0 4.300 4.300 4.310 4.280 4.400 4,674,271 20,089,055 4.2978 1.002 1.002 1.004 0.997 1.025 20,057,597 1.0016 0.00%
2009-04-01 0 4.300 4.300 4.370 4.270 4.380 3,863,955 16,645,112 4.3078 1.002 1.002 1.018 0.995 1.021 16,580,479 1.0039 -1.60%
2009-03-31 0 4.370 4.330 4.420 4.300 4.490 869,338 3,847,111 4.4253 1.018 1.009 1.030 1.002 1.046 3,730,385 1.0313 -1.13%
2009-03-30 0 4.420 4.420 4.430 4.400 4.500 587,500 2,624,285 4.4669 1.030 1.030 1.032 1.025 1.049 2,521,000 1.0410 -1.78%
2009-03-27 0 4.500 4.500 4.530 4.400 4.550 9,481,800 42,433,991 4.4753 1.049 1.049 1.056 1.025 1.060 40,687,012 1.0429 1.35%
2009-03-26 0 4.440 4.400 4.440 4.370 4.490 2,859,070 12,646,195 4.4232 1.035 1.025 1.035 1.018 1.046 12,268,453 1.0308 2.54%
2009-03-25 0 4.330 4.310 4.320 4.270 4.420 2,082,360 9,093,263 4.3668 1.009 1.004 1.007 0.995 1.030 8,935,540 1.0177 -1.14%
2009-03-24 0 4.380 4.370 4.400 4.300 4.450 1,296,950 5,699,231 4.3943 1.021 1.018 1.025 1.002 1.037 5,565,296 1.0241 -0.23%
2009-03-23 0 4.390 4.390 4.400 4.200 4.390 1,417,396 6,081,206 4.2904 1.023 1.023 1.025 0.979 1.023 6,082,137 0.9998 3.29%
2009-03-20 0 4.250 4.250 4.310 4.240 4.310 2,077,700 8,844,986 4.2571 0.990 0.990 1.004 0.988 1.004 8,915,544 0.9921 0.24%
2009-03-19 0 4.240 4.230 4.240 4.200 4.260 644,056 2,729,218 4.2375 0.988 0.986 0.988 0.979 0.993 2,763,686 0.9875 0.47%
2009-03-18 0 4.220 4.220 4.240 4.200 4.290 774,700 3,287,396 4.2434 0.983 0.983 0.988 0.979 1.000 3,324,287 0.9889 -0.94%
2009-03-17 0 4.260 4.250 4.260 4.190 4.290 993,144 4,236,379 4.2656 0.993 0.990 0.993 0.976 1.000 4,261,645 0.9941 0.47%
2009-03-16 0 4.240 4.240 4.260 4.170 4.290 1,159,000 4,936,240 4.2591 0.988 0.988 0.993 0.972 1.000 4,973,343 0.9925 2.17%
2009-03-13 0 4.150 4.150 4.200 4.150 4.320 1,270,300 5,367,232 4.2252 0.967 0.967 0.979 0.967 1.007 5,450,939 0.9846 -3.26%
2009-03-12 0 4.290 4.280 4.300 4.150 4.400 1,715,195 7,340,746 4.2798 1.000 0.997 1.002 0.967 1.025 7,360,012 0.9974 -0.23%
2009-03-11 0 4.470 4.470 4.480 4.410 4.470 748,500 3,327,930 4.4461 1.002 1.002 1.004 0.989 1.002 3,338,842 0.9967 1.59%
2009-03-10 0 4.400 4.400 4.410 4.370 4.520 1,508,500 6,650,105 4.4084 0.986 0.986 0.989 0.980 1.013 6,728,982 0.9883 -0.68%
2009-03-09 0 4.430 4.430 4.450 4.380 4.470 295,800 1,304,199 4.4091 0.993 0.993 0.998 0.982 1.002 1,319,478 0.9884 -0.67%
2009-03-06 0 4.460 4.460 4.490 4.360 4.620 279,500 1,245,675 4.4568 1.000 1.000 1.007 0.977 1.036 1,246,769 0.9991 1.13%
2009-03-05 0 4.410 4.410 4.430 4.350 4.450 988,200 4,357,346 4.4094 0.989 0.989 0.993 0.975 0.998 4,408,075 0.9885 -1.12%
2009-03-04 0 4.460 4.460 4.470 4.460 4.580 522,000 2,338,910 4.4807 1.000 1.000 1.002 1.000 1.027 2,328,491 1.0045 2.06%
2009-03-03 0 4.370 4.370 4.430 4.260 4.450 439,792 1,931,608 4.3921 0.980 0.980 0.993 0.955 0.998 1,961,785 0.9846 -1.58%
2009-03-02 0 4.440 4.410 4.440 4.420 4.600 560,500 2,498,326 4.4573 0.995 0.989 0.995 0.991 1.031 2,500,228 0.9992 -1.77%
2009-02-27 0 4.520 4.520 4.550 4.460 4.700 2,065,000 9,461,600 4.5819 1.013 1.013 1.020 1.000 1.054 9,211,368 1.0272 -2.80%
2009-02-26 0 4.650 4.650 4.660 4.510 4.660 603,943 2,789,233 4.6184 1.042 1.042 1.045 1.011 1.045 2,694,015 1.0353 1.31%
2009-02-25 0 4.590 4.580 4.590 4.500 4.640 703,300 3,221,770 4.5809 1.029 1.027 1.029 1.009 1.040 3,137,218 1.0270 0.44%
2009-02-24 0 4.570 4.570 4.600 4.500 4.600 232,500 1,067,165 4.5900 1.025 1.025 1.031 1.009 1.031 1,037,115 1.0290 -0.22%
2009-02-23 0 4.580 4.580 4.600 4.500 4.670 657,500 3,013,675 4.5835 1.027 1.027 1.031 1.009 1.047 2,932,917 1.0275 -0.87%
2009-02-20 0 4.620 4.620 4.630 4.580 4.650 219,033 1,010,970 4.6156 1.036 1.036 1.038 1.027 1.042 977,043 1.0347 0.22%
2009-02-19 0 4.610 4.590 4.610 4.500 4.670 632,080 2,913,437 4.6093 1.033 1.029 1.033 1.009 1.047 2,819,526 1.0333 1.77%
2009-02-18 0 4.530 4.530 4.600 4.470 4.610 680,000 3,083,185 4.5341 1.016 1.016 1.031 1.002 1.033 3,033,283 1.0165 -2.58%
2009-02-17 0 4.650 4.640 4.650 4.580 4.690 857,225 3,971,356 4.6328 1.042 1.040 1.042 1.027 1.051 3,823,833 1.0386 -2.11%
2009-02-16 0 4.750 4.600 4.770 4.380 4.750 4,015,298 17,933,244 4.4662 1.065 1.031 1.069 0.982 1.065 17,911,084 1.0012 6.26%
2009-02-13 0 4.470 4.430 4.470 4.320 4.500 957,500 4,249,070 4.4377 1.002 0.993 1.002 0.968 1.009 4,271,131 0.9948 2.05%
2009-02-12 0 4.380 4.380 4.400 4.380 4.490 1,056,000 4,660,385 4.4132 0.982 0.982 0.986 0.982 1.007 4,710,511 0.9894 -2.23%
2009-02-11 0 4.480 4.470 4.480 4.400 4.550 636,838 2,852,562 4.4793 1.004 1.002 1.004 0.986 1.020 2,840,750 1.0042 -1.54%
2009-02-10 0 4.550 4.550 4.560 4.460 4.550 1,605,500 7,229,190 4.5028 1.020 1.020 1.022 1.000 1.020 7,161,671 1.0094 -1.09%
2009-02-09 0 4.600 4.540 4.600 4.530 4.640 560,500 2,553,130 4.5551 1.031 1.018 1.031 1.016 1.040 2,500,228 1.0212 0.00%
2009-02-06 0 4.600 4.600 4.640 4.530 4.650 1,083,100 4,985,945 4.6034 1.031 1.031 1.040 1.016 1.042 4,831,396 1.0320 -0.65%
2009-02-05 0 4.630 4.620 4.670 4.560 4.670 660,088 3,049,710 4.6202 1.038 1.036 1.047 1.022 1.047 2,944,462 1.0357 0.43%
2009-02-04 0 4.610 4.610 4.630 4.550 4.670 838,000 3,861,120 4.6075 1.033 1.033 1.038 1.020 1.047 3,738,076 1.0329 -0.43%
2009-02-03 0 4.630 4.620 4.640 4.550 4.720 756,500 3,512,285 4.6428 1.038 1.036 1.040 1.020 1.058 3,374,528 1.0408 0.22%
2009-02-02 0 4.620 4.600 4.620 4.600 4.730 506,600 2,357,188 4.6530 1.036 1.031 1.036 1.031 1.060 2,259,796 1.0431 -1.07%
2009-01-30 0 4.670 4.670 4.680 4.560 4.700 1,790,500 8,357,630 4.6678 1.047 1.047 1.049 1.022 1.054 7,986,903 1.0464 2.41%
2009-01-29 0 4.560 4.560 4.630 4.450 4.740 1,441,000 6,637,685 4.6063 1.022 1.022 1.038 0.998 1.063 6,427,884 1.0326 0.44%
2009-01-23 0 4.540 4.540 4.580 4.360 4.570 1,261,000 5,704,440 4.5237 1.018 1.018 1.027 0.977 1.025 5,624,956 1.0141 3.65%
2009-01-22 0 4.380 4.380 4.430 4.290 4.430 577,000 2,526,895 4.3794 0.982 0.982 0.993 0.962 0.993 2,573,830 0.9818 0.69%
2009-01-21 0 4.350 4.350 4.360 4.260 4.360 728,255 3,142,689 4.3154 0.975 0.975 0.977 0.955 0.977 3,248,535 0.9674 0.00%
2009-01-20 0 4.350 4.340 4.350 4.350 4.450 1,199,000 5,270,945 4.3961 0.975 0.973 0.975 0.975 0.998 5,348,392 0.9855 -3.55%
2009-01-19 0 4.510 4.510 4.520 4.350 4.520 1,099,000 4,887,355 4.4471 1.011 1.011 1.013 0.975 1.013 4,902,321 0.9969 3.68%
2009-01-16 0 4.350 4.350 4.390 4.260 4.390 484,692 2,092,271 4.3167 0.975 0.975 0.984 0.955 0.984 2,162,071 0.9677 3.57%
2009-01-15 0 4.200 4.200 4.250 4.180 4.300 487,500 2,061,160 4.2280 0.942 0.942 0.953 0.937 0.964 2,174,597 0.9478 -2.33%
2009-01-14 0 4.300 4.300 4.350 4.280 4.400 612,500 2,662,625 4.3471 0.964 0.964 0.975 0.959 0.986 2,732,185 0.9745 0.70%
2009-01-13 0 4.270 4.270 4.300 4.270 4.420 705,500 3,063,960 4.3430 0.957 0.957 0.964 0.957 0.991 3,147,032 0.9736 -2.95%
2009-01-12 0 4.400 4.350 4.410 4.370 4.530 670,500 2,963,115 4.4193 0.986 0.975 0.989 0.980 1.016 2,990,907 0.9907 -1.12%
2009-01-09 0 4.450 4.430 4.450 4.390 4.460 805,000 3,564,245 4.4276 0.998 0.993 0.998 0.984 1.000 3,590,872 0.9926 2.30%
2009-01-08 0 4.350 4.350 4.360 4.250 4.400 666,154 2,885,483 4.3316 0.975 0.975 0.977 0.953 0.986 2,971,520 0.9710 -0.23%
2009-01-07 0 4.360 4.360 4.370 4.330 4.390 1,410,000 6,148,010 4.3603 0.977 0.977 0.980 0.971 0.984 6,289,602 0.9775 0.69%
2009-01-06 0 4.330 4.320 4.340 4.270 4.360 635,600 2,750,868 4.3280 0.971 0.968 0.973 0.957 0.977 2,835,228 0.9702 0.23%
2009-01-05 0 4.320 4.310 4.320 4.300 4.400 925,500 3,994,470 4.3160 0.968 0.966 0.968 0.964 0.986 4,128,388 0.9676 -0.23%
2009-01-02 0 4.330 4.320 4.330 4.300 4.360 372,400 1,615,028 4.3368 0.971 0.968 0.971 0.964 0.977 1,661,169 0.9722 0.46%
2008-12-31 0 4.310 4.280 4.310 4.270 4.330 632,672 2,729,601 4.3144 0.966 0.959 0.966 0.957 0.971 2,822,167 0.9672 1.17%
2008-12-30 0 4.260 4.260 4.300 4.200 4.310 854,700 3,654,057 4.2753 0.955 0.955 0.964 0.942 0.966 3,812,570 0.9584 -0.93%
2008-12-29 0 4.300 4.300 4.310 4.270 4.320 1,184,700 5,095,864 4.3014 0.964 0.964 0.966 0.957 0.968 5,284,604 0.9643 0.00%
2008-12-24 0 4.300 4.260 4.300 4.200 4.300 690,500 2,936,635 4.2529 0.964 0.955 0.964 0.942 0.964 3,080,121 0.9534 0.94%
2008-12-23 0 4.260 4.250 4.260 4.180 4.280 975,400 4,136,826 4.2412 0.955 0.953 0.955 0.937 0.959 4,350,977 0.9508 0.71%
2008-12-22 0 4.230 4.230 4.250 4.200 4.300 1,032,800 4,398,585 4.2589 0.948 0.948 0.953 0.942 0.964 4,607,022 0.9548 0.71%
2008-12-19 0 4.200 4.200 4.270 4.170 4.250 1,005,108 4,246,883 4.2253 0.942 0.942 0.957 0.935 0.953 4,483,496 0.9472 -1.87%
2008-12-18 0 4.280 4.260 4.300 4.150 4.300 2,003,900 8,486,290 4.2349 0.959 0.955 0.964 0.930 0.964 8,938,819 0.9494 2.88%
2008-12-17 0 4.160 4.160 4.220 4.140 4.220 1,062,500 4,434,200 4.1734 0.933 0.933 0.946 0.928 0.946 4,739,505 0.9356 -0.95%
2008-12-16 0 4.200 4.180 4.200 4.130 4.220 692,500 2,905,490 4.1957 0.942 0.937 0.942 0.926 0.946 3,089,042 0.9406 0.00%
2008-12-15 0 4.200 4.160 4.200 4.160 4.260 1,224,000 5,151,025 4.2084 0.942 0.933 0.942 0.933 0.955 5,459,910 0.9434 0.24%
2008-12-12 0 4.190 4.170 4.180 4.170 4.270 1,858,700 7,880,895 4.2400 0.939 0.935 0.937 0.935 0.957 8,291,123 0.9505 -1.87%
2008-12-11 0 4.270 4.270 4.290 4.270 4.310 2,050,398 8,792,037 4.2880 0.957 0.957 0.962 0.957 0.966 9,146,233 0.9613 -0.47%
2008-12-10 0 4.290 4.280 4.290 4.250 4.300 1,069,875 4,576,090 4.2772 0.962 0.959 0.962 0.953 0.964 4,772,403 0.9589 -0.23%
2008-12-09 0 4.300 4.270 4.300 4.240 4.310 616,000 2,637,640 4.2819 0.964 0.957 0.964 0.951 0.966 2,747,798 0.9599 -0.23%
2008-12-08 0 4.310 4.300 4.310 4.180 4.360 1,255,300 5,397,650 4.2999 0.966 0.964 0.966 0.937 0.977 5,599,530 0.9639 0.94%
2008-12-05 0 4.270 4.250 4.270 4.240 4.350 978,000 4,180,225 4.2743 0.957 0.953 0.957 0.951 0.975 4,362,575 0.9582 0.00%
2008-12-04 0 4.270 4.270 4.280 4.270 4.380 1,670,000 7,163,442 4.2895 0.957 0.957 0.959 0.957 0.982 7,449,387 0.9616 0.23%
2008-12-03 0 4.260 4.260 4.270 4.150 4.280 487,700 2,071,575 4.2476 0.955 0.955 0.957 0.930 0.959 2,175,489 0.9522 3.90%
2008-12-02 0 4.100 4.090 4.100 4.050 4.250 714,500 2,939,325 4.1138 0.919 0.917 0.919 0.908 0.953 3,187,178 0.9222 -2.38%
2008-12-01 0 4.200 4.190 4.200 4.160 4.330 1,085,000 4,578,070 4.2194 0.942 0.939 0.942 0.933 0.971 4,839,871 0.9459 0.96%
2008-11-28 0 4.160 4.160 4.210 4.150 4.370 940,040 3,966,749 4.2198 0.933 0.933 0.944 0.930 0.980 4,193,247 0.9460 -4.37%
2008-11-27 0 4.350 4.310 4.350 4.290 4.400 1,152,000 4,996,740 4.3374 0.975 0.966 0.975 0.962 0.986 5,138,739 0.9724 0.46%
2008-11-26 0 4.330 4.330 4.340 4.060 4.400 1,626,100 6,951,192 4.2748 0.971 0.971 0.973 0.910 0.986 7,253,562 0.9583 4.84%
2008-11-25 0 4.130 4.120 4.130 3.900 4.150 2,319,000 9,519,455 4.1050 0.926 0.924 0.926 0.874 0.930 10,344,389 0.9203 6.44%
2008-11-24 0 3.880 3.910 3.930 3.880 3.970 2,633,196 10,365,241 3.9364 0.870 0.877 0.881 0.870 0.890 11,745,926 0.8825 -1.27%
2008-11-21 0 3.930 3.930 3.960 3.930 4.140 3,130,724 12,555,504 4.0104 0.881 0.881 0.888 0.881 0.928 13,965,255 0.8991 -4.15%
2008-11-20 0 4.100 4.030 4.100 4.000 4.200 2,211,000 9,014,751 4.0772 0.919 0.903 0.919 0.897 0.942 9,862,632 0.9140 -1.20%
2008-11-19 0 4.150 4.100 4.150 4.020 4.250 585,500 2,424,245 4.1405 0.930 0.919 0.930 0.901 0.953 2,611,746 0.9282 1.72%
2008-11-18 0 4.080 4.080 4.100 4.060 4.300 1,168,000 4,813,050 4.1208 0.915 0.915 0.919 0.910 0.964 5,210,110 0.9238 -2.63%
2008-11-17 0 4.190 4.190 4.220 4.120 4.250 753,702 3,158,872 4.1911 0.939 0.939 0.946 0.924 0.953 3,362,047 0.9396 -0.48%
2008-11-14 0 4.210 4.220 4.270 4.200 4.280 361,500 1,528,270 4.2276 0.944 0.946 0.957 0.942 0.959 1,612,547 0.9477 -0.94%
2008-11-13 0 4.250 4.250 4.260 4.070 4.310 975,561 4,119,513 4.2227 0.953 0.953 0.955 0.912 0.966 4,351,696 0.9466 0.00%
2008-11-12 0 4.250 4.250 4.390 4.000 4.400 3,075,820 12,957,720 4.2128 0.953 0.953 0.984 0.897 0.986 13,720,344 0.9444 0.00%
2008-11-11 0 4.250 4.250 4.300 4.170 4.310 1,850,500 7,849,660 4.2419 0.953 0.953 0.964 0.935 0.966 8,254,546 0.9509 -3.19%
2008-11-10 0 4.390 4.370 4.390 4.220 4.600 2,259,400 9,922,050 4.3915 0.984 0.980 0.984 0.946 1.031 10,078,530 0.9845 -0.68%
2008-11-07 0 4.420 4.420 4.440 4.240 4.480 2,852,200 12,565,493 4.4055 0.991 0.991 0.995 0.951 1.004 12,722,840 0.9876 0.00%
2008-11-06 0 4.420 4.400 4.410 4.200 4.530 2,928,528 12,857,013 4.3903 0.991 0.986 0.989 0.942 1.016 13,063,317 0.9842 -4.54%
2008-11-05 0 5.470 5.450 5.470 5.200 5.480 4,153,500 22,468,740 5.4096 1.038 1.034 1.038 0.987 1.040 21,888,935 1.0265 5.39%
2008-11-04 0 5.190 5.190 5.240 5.080 5.280 2,549,500 13,219,131 5.1850 0.985 0.985 0.994 0.964 1.002 13,435,859 0.9839 -0.57%
2008-11-03 0 5.220 5.220 5.250 5.010 5.250 1,718,500 8,892,900 5.1748 0.991 0.991 0.996 0.951 0.996 9,056,491 0.9819 4.19%
2008-10-31 0 5.010 5.010 5.020 4.770 5.100 2,271,000 11,294,320 4.9733 0.951 0.951 0.953 0.905 0.968 11,968,164 0.9437 1.42%
2008-10-30 0 4.940 4.940 4.960 4.800 5.000 2,467,500 12,166,270 4.9306 0.937 0.937 0.941 0.911 0.949 13,003,719 0.9356 2.92%
2008-10-29 0 4.800 4.810 4.820 4.760 4.930 2,221,421 10,714,628 4.8233 0.911 0.913 0.915 0.903 0.935 11,706,883 0.9152 1.48%
2008-10-28 0 4.730 4.730 4.750 4.450 4.750 3,572,000 16,338,515 4.5741 0.898 0.898 0.901 0.844 0.901 18,824,431 0.8679 4.88%
2008-10-27 0 4.510 4.500 4.510 4.300 4.820 4,840,741 21,934,708 4.5313 0.856 0.854 0.856 0.816 0.915 25,510,693 0.8598 -1.96%
2008-10-24 0 4.600 4.570 4.600 4.500 5.100 8,068,500 38,338,850 4.7517 0.873 0.867 0.873 0.854 0.968 42,520,975 0.9016 11.38%
2008-10-23 0 4.130 4.130 4.150 3.990 4.140 1,097,000 4,435,600 4.0434 0.784 0.784 0.787 0.757 0.786 5,781,187 0.7672 0.49%
2008-10-22 0 4.110 4.110 4.180 4.040 4.300 1,325,000 5,474,330 4.1316 0.780 0.780 0.793 0.767 0.816 6,982,747 0.7840 -4.42%
2008-10-21 0 4.300 4.200 4.300 4.210 4.320 703,760 3,000,027 4.2629 0.816 0.797 0.816 0.799 0.820 3,708,813 0.8089 -0.92%
2008-10-20 0 4.340 4.250 4.350 4.040 4.340 1,947,439 8,155,328 4.1877 0.824 0.806 0.825 0.767 0.824 10,262,999 0.7946 6.90%
2008-10-17 0 4.060 4.060 4.080 3.980 4.120 989,500 4,014,095 4.0567 0.770 0.770 0.774 0.755 0.782 5,214,663 0.7698 -0.98%
2008-10-16 0 4.100 4.100 4.150 4.000 4.110 1,920,500 7,802,960 4.0630 0.778 0.778 0.787 0.759 0.780 10,121,030 0.7710 -2.38%
2008-10-15 0 4.200 4.170 4.200 4.110 4.360 2,115,000 8,867,095 4.1925 0.797 0.791 0.797 0.780 0.827 11,146,045 0.7955 -4.98%
2008-10-14 0 4.420 4.390 4.420 4.200 4.450 1,428,187 6,271,227 4.3910 0.839 0.833 0.839 0.797 0.844 7,526,542 0.8332 5.74%
2008-10-13 0 4.180 4.180 4.190 3.920 4.290 2,137,200 8,677,145 4.0601 0.793 0.793 0.795 0.744 0.814 11,263,039 0.7704 7.18%
2008-10-10 0 3.900 3.900 3.990 3.900 4.150 3,635,000 14,487,375 3.9855 0.740 0.740 0.757 0.740 0.787 19,156,441 0.7563 -8.45%
2008-10-09 0 4.260 4.250 4.260 3.870 4.400 2,234,120 9,357,550 4.1885 0.808 0.806 0.808 0.734 0.835 11,773,807 0.7948 -0.93%
2008-10-08 0 4.300 4.300 4.400 4.000 4.490 2,436,540 10,222,505 4.1955 0.816 0.816 0.835 0.759 0.852 12,840,560 0.7961 -7.53%
2008-10-06 0 4.650 4.650 4.700 4.560 4.750 1,170,500 5,453,975 4.6595 0.882 0.882 0.892 0.865 0.901 6,168,532 0.8842 -4.12%
2008-10-03 0 4.850 4.850 4.860 4.800 4.980 933,000 4,557,930 4.8852 0.920 0.920 0.922 0.911 0.945 4,916,908 0.9270 -2.02%
2008-10-02 0 4.950 4.950 4.960 4.850 5.100 2,232,000 11,006,615 4.9313 0.939 0.939 0.941 0.920 0.968 11,762,635 0.9357 -0.20%
2008-09-30 0 5.370 5.360 5.370 5.030 5.380 1,740,840 9,147,517 5.2547 0.941 0.939 0.941 0.882 0.943 9,932,576 0.9210 1.90%
2008-09-29 0 5.270 5.250 5.270 5.190 5.380 3,683,500 19,519,155 5.2991 0.924 0.920 0.924 0.910 0.943 21,016,660 0.9287 1.35%
2008-09-26 0 5.200 5.190 5.200 5.190 5.300 3,111,793 16,302,404 5.2389 0.911 0.910 0.911 0.910 0.929 17,754,716 0.9182 -0.76%
2008-09-25 0 5.240 5.230 5.240 5.230 5.340 2,199,000 11,582,140 5.2670 0.918 0.917 0.918 0.917 0.936 12,546,664 0.9231 -0.76%
2008-09-24 0 5.280 5.280 5.320 5.260 5.360 2,790,000 14,790,000 5.3011 0.925 0.925 0.932 0.922 0.939 15,918,686 0.9291 -0.38%
2008-09-23 0 5.300 5.300 5.370 5.300 5.450 1,483,500 7,991,795 5.3871 0.929 0.929 0.941 0.929 0.955 8,464,291 0.9442 -2.57%
2008-09-22 0 5.440 5.440 5.470 5.390 5.490 2,210,000 12,007,565 5.4333 0.953 0.953 0.959 0.945 0.962 12,609,425 0.9523 1.49%
2008-09-19 0 5.360 5.360 5.400 5.200 5.430 2,441,300 13,118,175 5.3734 0.939 0.939 0.946 0.911 0.952 13,929,136 0.9418 2.10%
2008-09-18 0 5.250 5.240 5.250 5.070 5.300 2,312,000 12,031,880 5.2041 0.920 0.918 0.920 0.889 0.929 13,191,399 0.9121 -2.78%
2008-09-17 0 5.400 5.400 5.420 5.380 5.500 1,459,461 7,901,784 5.4142 0.946 0.946 0.950 0.943 0.964 8,327,133 0.9489 -1.46%
2008-09-16 0 5.480 5.450 5.480 5.370 5.500 3,344,200 18,080,585 5.4066 0.960 0.955 0.960 0.941 0.964 19,080,742 0.9476 -3.69%
2008-09-12 0 5.690 5.670 5.690 5.600 5.710 1,831,600 10,383,590 5.6691 0.997 0.994 0.997 0.981 1.001 10,450,418 0.9936 0.89%
2008-09-11 0 5.640 5.640 5.650 5.600 5.790 3,496,037 19,818,130 5.6687 0.988 0.988 0.990 0.981 1.015 19,947,067 0.9935 -0.18%
2008-09-10 0 5.650 5.630 5.660 5.620 5.700 1,505,000 8,532,295 5.6693 0.990 0.987 0.992 0.985 0.999 8,586,962 0.9936 -0.70%
2008-09-09 0 5.690 5.690 5.700 5.680 5.760 863,700 4,921,420 5.6981 0.997 0.997 0.999 0.996 1.010 4,927,946 0.9987 -0.52%
2008-09-08 0 5.720 5.720 5.740 5.700 5.800 1,140,000 6,531,610 5.7295 1.003 1.003 1.006 0.999 1.017 6,504,409 1.0042 0.35%
2008-09-05 0 5.700 5.680 5.700 5.650 6.100 976,280 5,630,501 5.7673 0.999 0.996 0.999 0.990 1.069 5,570,285 1.0108 -4.68%
2008-09-04 0 5.980 5.910 5.980 5.960 6.150 1,256,283 7,525,946 5.9906 1.048 1.036 1.048 1.045 1.078 7,167,876 1.0500 -0.17%
2008-09-03 0 5.990 5.850 5.990 5.820 6.000 391,833 2,341,225 5.9751 1.050 1.025 1.050 1.020 1.052 2,235,651 1.0472 0.00%
2008-09-02 0 5.990 5.970 6.000 5.950 6.000 56,500 337,520 5.9738 1.050 1.046 1.052 1.043 1.052 322,368 1.0470 -1.80%
2008-09-01 0 6.100 5.970 6.100 5.830 6.150 1,435,000 8,569,620 5.9719 1.069 1.046 1.069 1.022 1.078 8,187,568 1.0467 2.87%
2008-08-29 0 5.930 5.910 5.930 5.860 6.000 311,000 1,842,220 5.9235 1.039 1.036 1.039 1.027 1.052 1,774,449 1.0382 0.17%
2008-08-28 0 5.920 5.910 5.930 5.840 5.990 124,000 735,310 5.9299 1.038 1.036 1.039 1.024 1.050 707,497 1.0393 -1.17%
2008-08-27 0 5.990 5.990 6.000 5.760 6.000 921,000 5,511,615 5.9844 1.050 1.050 1.052 1.010 1.052 5,254,878 1.0489 2.57%
2008-08-26 0 5.840 5.840 5.930 5.750 6.120 2,220,426 13,141,886 5.9186 1.024 1.024 1.039 1.008 1.073 12,668,912 1.0373 -0.85%
2008-08-25 0 5.890 5.880 5.890 5.750 5.950 1,938,500 11,368,970 5.8648 1.032 1.031 1.032 1.008 1.043 11,060,349 1.0279 -1.01%
2008-08-21 0 5.950 5.890 5.950 5.600 5.950 216,500 1,282,006 5.9215 1.043 1.032 1.043 0.981 1.043 1,235,267 1.0378 -1.98%
2008-08-20 0 6.070 5.880 6.080 5.860 6.070 208,000 1,242,385 5.9730 1.064 1.031 1.066 1.027 1.064 1,186,769 1.0469 3.41%
2008-08-19 0 5.870 5.860 5.890 5.850 6.080 409,000 2,431,110 5.9440 1.029 1.027 1.032 1.025 1.066 2,333,600 1.0418 -2.98%
2008-08-18 0 6.050 5.920 6.050 5.900 6.050 328,000 1,965,775 5.9932 1.060 1.038 1.060 1.034 1.060 1,871,444 1.0504 0.00%
2008-08-15 0 6.050 6.000 6.050 6.000 6.050 536,150 3,240,660 6.0443 1.060 1.052 1.060 1.052 1.060 3,059,069 1.0594 0.83%
2008-08-14 0 6.000 5.980 6.000 5.900 6.180 1,366,717 8,188,026 5.9910 1.052 1.048 1.052 1.034 1.083 7,797,971 1.0500 0.33%
2008-08-13 0 5.980 5.980 6.000 5.860 6.130 1,267,750 7,600,400 5.9952 1.048 1.048 1.052 1.027 1.074 7,233,303 1.0508 -0.83%
2008-08-12 0 6.030 6.010 6.030 6.030 6.150 746,500 4,547,095 6.0912 1.057 1.053 1.057 1.057 1.078 4,259,247 1.0676 -1.31%
2008-08-11 0 6.110 6.100 6.110 5.880 6.150 1,173,110 7,158,681 6.1023 1.071 1.069 1.071 1.031 1.078 6,693,323 1.0695 0.49%
2008-08-08 0 6.080 6.000 6.080 5.950 6.080 406,500 2,443,765 6.0117 1.066 1.052 1.066 1.043 1.066 2,319,335 1.0536 1.33%
2008-08-07 0 6.000 6.000 6.020 5.600 6.100 1,340,700 8,052,220 6.0060 1.052 1.052 1.055 0.981 1.069 7,649,528 1.0526 1.18%
2008-08-05 0 5.930 5.930 6.030 5.930 6.180 441,463 2,652,532 6.0085 1.039 1.039 1.057 1.039 1.083 2,518,821 1.0531 -1.50%
2008-08-04 0 6.020 6.020 6.100 5.960 6.100 430,500 2,595,805 6.0297 1.055 1.055 1.069 1.045 1.069 2,456,270 1.0568 -2.90%
2008-08-01 0 6.200 6.170 6.190 5.900 6.200 1,877,060 11,454,855 6.1026 1.087 1.081 1.085 1.034 1.087 10,709,796 1.0696 3.33%
2008-07-31 0 6.000 6.000 6.010 5.870 6.040 1,053,500 6,294,180 5.9745 1.052 1.052 1.053 1.029 1.059 6,010,873 1.0471 2.04%
2008-07-30 0 5.880 5.880 5.890 5.750 5.930 395,000 2,324,045 5.8837 1.031 1.031 1.032 1.008 1.039 2,253,721 1.0312 0.00%
2008-07-29 0 5.880 5.800 5.880 5.700 5.880 261,800 1,522,460 5.8154 1.031 1.017 1.031 0.999 1.031 1,493,732 1.0192 0.51%
2008-07-28 0 5.850 5.850 5.860 5.710 5.890 265,000 1,549,525 5.8473 1.025 1.025 1.027 1.001 1.032 1,511,990 1.0248 0.17%
2008-07-25 0 5.840 5.710 5.840 5.680 5.880 705,500 4,083,755 5.7885 1.024 1.001 1.024 0.996 1.031 4,025,317 1.0145 0.69%
2008-07-24 0 5.800 5.750 5.800 5.750 5.830 199,000 1,148,695 5.7723 1.017 1.008 1.017 1.008 1.022 1,135,419 1.0117 1.05%
2008-07-23 0 5.740 5.740 5.780 5.730 5.800 214,500 1,236,775 5.7659 1.006 1.006 1.013 1.004 1.017 1,223,856 1.0106 0.00%
2008-07-22 0 5.740 5.740 5.800 5.650 5.840 541,000 3,105,875 5.7410 1.006 1.006 1.017 0.990 1.024 3,086,742 1.0062 1.59%
2008-07-21 0 5.650 5.630 5.650 5.600 5.680 444,000 2,510,355 5.6540 0.990 0.987 0.990 0.981 0.996 2,533,296 0.9909 0.89%
2008-07-18 0 5.600 5.580 5.610 5.560 5.680 476,000 2,673,665 5.6169 0.981 0.978 0.983 0.974 0.996 2,715,876 0.9845 -0.53%
2008-07-17 0 5.630 5.620 5.630 5.610 5.720 531,000 3,000,105 5.6499 0.987 0.985 0.987 0.983 1.003 3,029,685 0.9902 0.90%
2008-07-16 0 5.580 5.580 5.600 5.580 5.810 1,214,000 6,838,295 5.6329 0.978 0.978 0.981 0.978 1.018 6,926,626 0.9872 -3.13%
2008-07-15 0 5.760 5.700 5.790 5.670 5.900 670,300 3,844,335 5.7352 1.010 0.999 1.015 0.994 1.034 3,824,479 1.0052 -1.20%
2008-07-14 0 5.830 5.820 5.840 5.660 5.900 112,900 656,325 5.8133 1.022 1.020 1.024 0.992 1.034 644,165 1.0189 -1.69%
2008-07-11 0 5.930 5.870 5.930 5.660 5.930 941,800 5,483,131 5.8220 1.039 1.029 1.039 0.992 1.039 5,373,555 1.0204 1.37%
2008-07-10 0 5.850 5.710 5.860 5.590 5.860 2,113,140 12,140,899 5.7454 1.025 1.001 1.027 0.980 1.027 12,056,779 1.0070 4.46%
2008-07-09 0 5.600 5.600 5.680 5.530 5.740 2,445,566 13,722,535 5.6112 0.981 0.981 0.996 0.969 1.006 13,953,476 0.9834 0.00%
2008-07-08 0 5.600 5.580 5.610 5.550 5.790 1,990,180 11,204,038 5.6297 0.981 0.978 0.983 0.973 1.015 11,355,216 0.9867 -5.41%
2008-07-07 0 5.920 5.750 5.920 5.550 5.940 696,000 4,094,660 5.8831 1.038 1.008 1.038 0.973 1.041 3,971,113 1.0311 3.86%
2008-07-04 0 5.700 5.700 5.760 5.700 5.850 683,000 3,943,135 5.7733 0.999 0.999 1.010 0.999 1.025 3,896,940 1.0119 0.71%
2008-07-03 0 5.660 5.660 5.710 5.570 5.770 1,009,200 5,700,105 5.6481 0.992 0.992 1.001 0.976 1.011 5,758,114 0.9899 -2.25%
2008-07-02 0 5.790 5.780 5.800 5.750 5.880 838,000 4,866,558 5.8073 1.015 1.013 1.017 1.008 1.031 4,781,312 1.0178 -2.03%
2008-06-30 0 5.910 5.840 5.910 5.820 6.000 1,231,500 7,222,085 5.8645 1.036 1.024 1.036 1.020 1.052 7,026,474 1.0278 -0.67%
2008-06-27 0 5.950 5.900 5.950 5.860 6.000 267,000 1,584,855 5.9358 1.043 1.034 1.043 1.027 1.052 1,523,401 1.0403 -0.83%
2008-06-26 0 6.000 6.000 6.040 5.810 6.100 956,495 5,688,816 5.9476 1.052 1.052 1.059 1.018 1.069 5,457,399 1.0424 2.04%
2008-06-25 0 5.880 5.880 5.900 5.780 5.970 483,700 2,838,035 5.8673 1.031 1.031 1.034 1.013 1.046 2,759,810 1.0283 -1.34%
2008-06-24 0 5.960 5.960 5.980 5.940 6.010 487,000 2,917,045 5.9898 1.045 1.045 1.048 1.041 1.053 2,778,638 1.0498 -2.30%
2008-06-23 0 6.100 6.100 6.140 5.800 6.120 443,000 2,661,985 6.0090 1.069 1.069 1.076 1.017 1.073 2,527,591 1.0532 -1.61%
2008-06-20 0 6.200 6.130 6.190 6.080 6.260 535,500 3,324,275 6.2078 1.087 1.074 1.085 1.066 1.097 3,055,361 1.0880 -0.16%
2008-06-19 0 6.210 6.100 6.220 6.150 6.240 1,337,560 8,326,508 6.2251 1.088 1.069 1.090 1.078 1.094 7,631,612 1.0911 1.80%
2008-06-18 0 6.100 6.100 6.200 6.100 6.370 1,373,500 8,616,950 6.2737 1.069 1.069 1.087 1.069 1.116 7,836,672 1.0996 -0.81%
2008-06-17 0 6.150 6.140 6.150 6.080 6.150 405,000 2,477,010 6.1161 1.078 1.076 1.078 1.066 1.078 2,310,777 1.0719 0.99%
2008-06-16 0 6.090 6.070 6.090 5.960 6.100 224,500 1,365,740 6.0835 1.067 1.064 1.067 1.045 1.069 1,280,912 1.0662 2.01%
2008-06-13 0 5.970 5.960 5.970 5.950 6.010 1,086,500 6,488,280 5.9717 1.046 1.045 1.046 1.043 1.053 6,199,159 1.0466 -1.81%
2008-06-12 0 6.080 6.080 6.110 6.000 6.150 1,576,000 9,505,890 6.0317 1.066 1.066 1.071 1.052 1.078 8,992,061 1.0571 -1.62%
2008-06-11 0 6.180 6.160 6.180 6.100 6.210 470,000 2,887,620 6.1439 1.083 1.080 1.083 1.069 1.088 2,681,643 1.0768 1.98%
2008-06-10 0 6.060 6.060 6.140 6.010 6.160 1,417,700 8,640,153 6.0945 1.062 1.062 1.076 1.053 1.080 8,088,861 1.0682 -1.94%
2008-06-06 0 6.180 6.180 6.210 6.150 6.290 2,142,100 13,264,579 6.1923 1.083 1.083 1.088 1.078 1.102 12,222,014 1.0853 -0.32%
2008-06-05 0 6.200 6.180 6.200 6.150 6.290 634,000 3,927,355 6.1946 1.087 1.083 1.087 1.078 1.102 3,617,365 1.0857 -1.43%
2008-06-04 0 6.290 6.310 6.320 6.200 6.500 724,000 4,593,560 6.3447 1.102 1.106 1.108 1.087 1.139 4,130,871 1.1120 -1.41%
2008-06-03 0 6.380 6.310 6.380 6.230 6.380 552,200 3,460,270 6.2663 1.118 1.106 1.118 1.092 1.118 3,150,645 1.0983 -0.62%
2008-06-02 0 6.420 6.380 6.420 6.200 6.440 1,017,800 6,501,837 6.3881 1.125 1.118 1.125 1.087 1.129 5,807,182 1.1196 -0.47%
2008-05-30 0 6.450 6.350 6.450 6.180 6.450 1,210,000 7,689,350 6.3548 1.130 1.113 1.130 1.083 1.130 6,903,803 1.1138 0.62%
2008-05-29 0 6.410 6.390 6.430 6.250 6.450 1,092,000 6,963,345 6.3767 1.123 1.120 1.127 1.095 1.130 6,230,540 1.1176 2.23%
2008-05-28 0 6.270 6.260 6.270 6.190 6.270 642,579 4,020,587 6.2570 1.099 1.097 1.099 1.085 1.099 3,666,313 1.0966 0.16%
2008-05-27 0 6.260 6.260 6.300 6.200 6.330 327,000 2,042,410 6.2459 1.097 1.097 1.104 1.087 1.109 1,865,739 1.0947 0.00%
2008-05-26 0 6.260 6.220 6.260 6.150 6.380 2,668,000 16,714,335 6.2647 1.097 1.090 1.097 1.078 1.118 15,222,600 1.0980 -0.16%
2008-05-23 0 6.270 6.270 6.290 6.250 6.340 354,574 2,226,982 6.2807 1.099 1.099 1.102 1.095 1.111 2,023,065 1.1008 -0.95%
2008-05-22 0 6.330 6.250 6.330 6.240 6.330 1,365,900 8,546,468 6.2570 1.109 1.095 1.109 1.094 1.109 7,793,310 1.0966 -0.16%
2008-05-21 0 6.340 6.330 6.350 6.270 6.350 649,500 4,106,385 6.3224 1.111 1.109 1.113 1.099 1.113 3,705,802 1.1081 -0.16%
2008-05-20 0 6.350 6.330 6.350 6.310 6.480 401,563 2,571,486 6.4037 1.113 1.109 1.113 1.106 1.136 2,291,167 1.1223 0.63%
2008-05-19 0 6.310 6.300 6.340 6.220 6.390 1,382,000 8,764,430 6.3418 1.106 1.104 1.111 1.090 1.120 7,885,170 1.1115 -2.77%
2008-05-16 0 6.490 6.460 6.490 6.380 6.500 1,441,920 9,315,596 6.4605 1.137 1.132 1.137 1.118 1.139 8,227,051 1.1323 1.25%
2008-05-15 0 6.410 6.400 6.410 6.400 6.460 728,000 4,669,775 6.4145 1.123 1.122 1.123 1.122 1.132 4,153,693 1.1242 0.00%
2008-05-14 0 6.410 6.410 6.450 6.290 6.480 1,746,500 11,138,080 6.3774 1.123 1.123 1.130 1.102 1.136 9,964,869 1.1177 0.94%
2008-05-13 0 6.350 6.350 6.360 5.950 6.380 3,782,555 23,712,318 6.2689 1.113 1.113 1.115 1.043 1.118 21,581,830 1.0987 3.59%
2008-05-09 0 6.130 6.130 6.150 6.000 6.130 1,241,300 7,555,077 6.0864 1.074 1.074 1.078 1.052 1.074 7,082,389 1.0667 0.16%
2008-05-08 0 6.120 6.120 6.130 6.050 6.190 1,631,171 9,940,956 6.0944 1.073 1.073 1.074 1.060 1.085 9,306,846 1.0681 -1.29%
2008-05-07 0 6.200 6.180 6.200 6.070 6.200 1,518,500 9,326,205 6.1417 1.087 1.083 1.087 1.064 1.087 8,663,988 1.0764 0.16%
2008-05-06 0 6.190 6.190 6.200 6.180 6.250 714,000 4,423,990 6.1961 1.085 1.085 1.087 1.083 1.095 4,073,814 1.0860 -0.64%
2008-05-05 0 6.230 6.190 6.230 6.140 6.260 1,078,500 6,676,750 6.1908 1.092 1.085 1.092 1.076 1.097 6,153,514 1.0850 -0.48%
2008-05-02 0 6.260 6.250 6.260 6.150 6.300 1,524,585 9,533,025 6.2529 1.097 1.095 1.097 1.078 1.104 8,698,706 1.0959 0.81%
2008-04-30 0 6.210 6.180 6.210 6.120 6.230 1,709,000 10,599,821 6.2024 1.088 1.083 1.088 1.073 1.092 9,750,909 1.0871 0.32%
2008-04-29 0 6.190 6.190 6.220 6.160 6.300 2,490,500 15,488,010 6.2188 1.085 1.085 1.090 1.080 1.104 14,209,852 1.0899 0.65%
2008-04-28 0 6.150 6.150 6.170 6.100 6.170 488,687 2,999,991 6.1389 1.078 1.078 1.081 1.069 1.081 2,788,263 1.0759 0.82%
2008-04-25 0 6.100 6.100 6.130 5.820 6.250 3,168,000 19,341,880 6.1054 1.069 1.069 1.074 1.020 1.095 18,075,412 1.0701 0.33%
2008-04-24 0 6.080 6.060 6.080 5.950 6.140 5,415,500 32,871,940 6.0700 1.066 1.062 1.066 1.043 1.076 30,898,798 1.0639 1.00%
2008-04-23 0 6.020 6.040 6.050 5.970 6.050 1,669,600 10,026,115 6.0051 1.055 1.059 1.060 1.046 1.060 9,526,107 1.0525 -0.50%
2008-04-22 0 6.050 6.050 6.080 5.890 6.080 1,554,500 9,284,600 5.9727 1.060 1.060 1.066 1.032 1.066 8,869,390 1.0468 1.68%
2008-04-21 0 5.950 5.950 5.970 5.900 5.970 1,437,500 8,514,275 5.9230 1.043 1.043 1.046 1.034 1.046 8,201,832 1.0381 -0.34%
2008-04-18 0 5.970 5.880 5.980 5.850 5.980 1,309,000 7,721,165 5.8985 1.046 1.031 1.048 1.025 1.048 7,468,660 1.0338 0.51%
2008-04-17 0 5.940 5.940 5.960 5.890 5.960 993,500 5,892,980 5.9315 1.041 1.041 1.045 1.032 1.045 5,668,536 1.0396 0.00%
2008-04-16 0 5.940 5.940 5.950 5.920 6.080 767,000 4,576,350 5.9666 1.041 1.041 1.043 1.038 1.066 4,376,212 1.0457 -1.82%
2008-04-15 0 6.050 6.010 6.060 5.910 6.090 395,500 2,365,365 5.9807 1.060 1.053 1.062 1.036 1.067 2,256,574 1.0482 0.83%
2008-04-14 0 6.000 6.000 6.030 5.920 6.000 233,000 1,405,719 6.0331 1.052 1.052 1.057 1.038 1.052 1,329,410 1.0574 -1.64%
2008-04-11 0 6.100 6.070 6.100 6.000 6.150 1,276,500 7,792,165 6.1043 1.069 1.064 1.069 1.052 1.078 7,283,227 1.0699 0.00%
2008-04-10 0 6.100 5.980 6.100 5.920 6.100 661,000 3,961,372 5.9930 1.069 1.048 1.069 1.038 1.069 3,771,416 1.0504 0.83%
2008-04-09 0 6.050 6.040 6.050 5.980 6.090 1,086,000 6,544,980 6.0267 1.060 1.059 1.060 1.048 1.067 6,196,306 1.0563 -0.33%
2008-04-08 0 6.070 6.060 6.070 6.000 6.140 592,000 3,600,320 6.0816 1.064 1.062 1.064 1.052 1.076 3,377,728 1.0659 -0.49%
2008-04-07 0 6.100 6.080 6.100 6.050 6.150 675,200 4,114,550 6.0938 1.069 1.066 1.069 1.060 1.078 3,852,436 1.0680 -0.16%
2008-04-03 0 6.110 6.030 6.110 5.960 6.110 1,376,500 8,302,910 6.0319 1.071 1.057 1.071 1.045 1.071 7,853,789 1.0572 0.16%
2008-04-02 0 6.100 6.050 6.100 6.000 6.140 1,555,000 9,463,440 6.0858 1.069 1.060 1.069 1.052 1.076 8,872,243 1.0666 1.84%
2008-04-01 0 5.990 5.970 5.990 5.910 6.010 759,163 4,534,262 5.9727 1.050 1.046 1.050 1.036 1.053 4,331,497 1.0468 0.34%
2008-03-31 0 5.970 5.970 5.980 5.920 6.040 595,500 3,564,785 5.9862 1.046 1.046 1.048 1.038 1.059 3,397,698 1.0492 0.17%
2008-03-28 0 5.960 5.960 5.980 5.940 6.050 1,534,500 9,186,206 5.9864 1.045 1.045 1.048 1.041 1.060 8,755,278 1.0492 -0.67%
2008-03-27 0 6.000 6.000 6.010 5.800 6.030 1,349,500 8,047,390 5.9632 1.052 1.052 1.053 1.017 1.057 7,699,737 1.0452 1.87%
2008-03-26 0 5.890 5.850 5.890 5.790 5.910 978,500 5,711,660 5.8372 1.032 1.025 1.032 1.015 1.036 5,582,951 1.0231 1.73%
2008-03-25 0 5.790 5.740 5.820 5.740 5.930 1,364,926 7,996,505 5.8586 1.015 1.006 1.020 1.006 1.039 7,787,752 1.0268 0.00%
2008-03-20 0 5.790 5.780 5.800 5.510 5.870 1,334,000 7,666,745 5.7472 1.015 1.013 1.017 0.966 1.029 7,611,300 1.0073 0.35%
2008-03-19 0 5.770 5.740 5.790 5.510 5.770 2,261,000 12,759,490 5.6433 1.011 1.006 1.015 0.966 1.011 12,900,412 0.9891 5.29%
2008-03-18 0 5.480 5.460 5.480 5.420 5.660 1,613,400 8,838,078 5.4779 0.960 0.957 0.960 0.950 0.992 9,205,451 0.9601 -2.84%
2008-03-17 0 5.640 5.640 5.650 5.550 5.770 736,695 4,176,365 5.6691 0.988 0.988 0.990 0.973 1.011 4,203,303 0.9936 -2.76%
2008-03-14 0 5.800 5.800 5.820 5.750 6.050 2,047,400 12,008,974 5.8655 1.017 1.017 1.020 1.008 1.060 11,681,691 1.0280 -3.33%
2008-03-13 0 6.000 6.000 6.010 5.870 6.290 1,340,000 8,041,980 6.0015 1.052 1.052 1.053 1.029 1.102 7,645,534 1.0519 -3.38%
2008-03-12 0 6.450 6.450 6.470 6.380 6.560 1,237,500 7,978,360 6.4472 1.088 1.088 1.092 1.077 1.107 7,333,585 1.0879 0.94%
2008-03-11 0 6.390 6.380 6.390 6.250 6.400 929,573 5,883,946 6.3297 1.078 1.077 1.078 1.055 1.080 5,508,770 1.0681 -0.16%
2008-03-10 0 6.400 6.400 6.410 6.260 6.500 2,109,500 13,427,350 6.3652 1.080 1.080 1.082 1.056 1.097 12,501,170 1.0741 -2.44%
2008-03-07 0 6.560 6.560 6.580 6.410 6.610 1,780,500 11,670,565 6.5547 1.107 1.107 1.110 1.082 1.115 10,551,474 1.1061 -0.30%
2008-03-06 0 6.580 6.580 6.600 6.560 6.680 2,932,000 19,403,689 6.6179 1.110 1.110 1.114 1.107 1.127 17,375,412 1.1167 -1.05%
2008-03-05 0 6.650 6.630 6.650 6.620 6.690 2,023,500 13,447,970 6.6459 1.122 1.119 1.122 1.117 1.129 11,991,523 1.1215 0.00%
2008-03-04 0 6.650 6.650 6.660 6.600 6.700 6,310,657 42,013,993 6.6576 1.122 1.122 1.124 1.114 1.131 37,397,771 1.1234 0.61%
2008-03-03 0 6.610 6.610 6.620 6.580 6.710 4,744,000 31,592,788 6.6595 1.115 1.115 1.117 1.110 1.132 28,113,558 1.1238 -1.20%
2008-02-29 0 6.690 6.690 6.700 6.500 6.730 9,778,547 64,694,633 6.6160 1.129 1.129 1.131 1.097 1.136 57,948,936 1.1164 4.04%
2008-02-28 0 6.430 6.430 6.460 6.400 6.590 4,620,000 29,877,170 6.4669 1.085 1.085 1.090 1.080 1.112 27,378,718 1.0913 -0.31%
2008-02-27 0 6.450 6.450 6.460 6.350 6.700 2,881,000 18,668,148 6.4797 1.088 1.088 1.090 1.072 1.131 17,073,179 1.0934 -1.98%
2008-02-26 0 6.580 6.570 6.580 6.550 6.730 2,652,500 17,652,610 6.6551 1.110 1.109 1.110 1.105 1.136 15,719,059 1.1230 0.61%
2008-02-25 0 6.540 6.530 6.540 6.400 6.540 1,459,536 9,463,591 6.4840 1.104 1.102 1.104 1.080 1.104 8,649,399 1.0941 2.67%
2008-02-22 0 6.370 6.360 6.380 6.150 6.430 1,493,360 9,474,754 6.3446 1.075 1.073 1.077 1.038 1.085 8,849,845 1.0706 1.27%
2008-02-21 0 6.290 6.290 6.300 6.260 6.310 2,132,500 13,423,680 6.2948 1.061 1.061 1.063 1.056 1.065 12,637,471 1.0622 0.48%
2008-02-20 0 6.260 6.260 6.280 6.140 6.330 2,737,500 17,131,940 6.2582 1.056 1.056 1.060 1.036 1.068 16,222,780 1.0560 0.16%
2008-02-19 0 6.250 6.250 6.310 6.200 6.400 5,046,000 31,674,560 6.2772 1.055 1.055 1.065 1.046 1.080 29,903,249 1.0592 -2.04%
2008-02-18 0 6.380 6.370 6.380 6.180 6.440 1,896,500 12,108,235 6.3845 1.077 1.075 1.077 1.043 1.087 11,238,905 1.0774 2.57%
2008-02-15 0 6.220 6.150 6.170 6.040 6.250 1,282,000 7,915,110 6.1740 1.050 1.038 1.041 1.019 1.055 7,597,298 1.0418 1.14%
2008-02-14 0 6.150 6.170 6.190 6.120 6.350 1,273,000 7,886,455 6.1952 1.038 1.041 1.045 1.033 1.072 7,543,963 1.0454 0.49%
2008-02-13 0 6.120 6.120 6.180 6.120 6.210 411,000 2,530,735 6.1575 1.033 1.033 1.043 1.033 1.048 2,435,639 1.0390 0.00%
2008-02-12 0 6.120 6.090 6.120 6.060 6.220 1,184,000 7,273,140 6.1429 1.033 1.028 1.033 1.023 1.050 7,016,537 1.0366 -1.92%
2008-02-11 0 6.240 6.240 6.280 6.100 6.330 1,218,500 7,599,380 6.2367 1.053 1.053 1.060 1.029 1.068 7,220,989 1.0524 1.96%
2008-02-06 0 6.120 6.130 6.150 6.000 6.280 350,000 2,131,935 6.0912 1.033 1.034 1.038 1.012 1.060 2,074,145 1.0279 -1.29%
2008-02-05 0 6.200 6.220 6.230 6.100 6.370 800,000 4,957,840 6.1973 1.046 1.050 1.051 1.029 1.075 4,740,904 1.0458 1.14%
2008-02-04 0 6.130 6.120 6.130 6.000 6.150 1,200,500 7,337,960 6.1124 1.034 1.033 1.034 1.012 1.038 7,114,318 1.0314 2.51%
2008-02-01 0 5.980 5.980 6.000 5.950 6.150 1,635,300 9,812,590 6.0005 1.009 1.009 1.012 1.004 1.038 9,691,000 1.0125 -0.33%
2008-01-31 0 6.000 5.950 6.000 5.950 6.050 1,857,600 11,110,955 5.9813 1.012 1.004 1.012 1.004 1.021 11,008,378 1.0093 1.18%
2008-01-30 0 5.930 5.930 5.950 5.930 6.000 1,136,309 6,781,279 5.9678 1.001 1.001 1.004 1.001 1.012 6,733,914 1.0070 -0.17%
2008-01-29 0 5.940 5.940 5.960 5.930 5.980 1,298,000 7,724,805 5.9513 1.002 1.002 1.006 1.001 1.009 7,692,116 1.0042 0.00%
2008-01-28 0 5.940 5.880 5.900 5.900 6.000 1,013,500 6,018,960 5.9388 1.002 0.992 0.996 0.996 1.012 6,006,132 1.0021 -1.00%
2008-01-25 0 6.000 5.990 6.000 5.950 6.150 2,598,000 15,661,870 6.0284 1.012 1.011 1.012 1.004 1.038 15,396,084 1.0173 0.00%
2008-01-24 0 6.000 5.970 6.020 5.900 6.100 1,473,697 8,877,173 6.0237 1.012 1.007 1.016 0.996 1.029 8,733,319 1.0165 1.35%
2008-01-23 0 5.920 5.860 5.920 5.850 6.020 4,809,300 28,442,400 5.9140 0.999 0.989 0.999 0.987 1.016 28,500,535 0.9980 2.78%
2008-01-22 0 5.760 5.760 5.820 5.720 6.000 3,204,000 18,651,865 5.8214 0.972 0.972 0.982 0.965 1.012 18,987,319 0.9823 -4.95%
2008-01-21 0 6.060 6.060 6.080 6.050 6.110 1,940,500 11,804,245 6.0831 1.023 1.023 1.026 1.021 1.031 11,499,654 1.0265 -2.42%
2008-01-18 0 6.210 6.200 6.220 6.110 6.260 1,066,000 6,594,150 6.1859 1.048 1.046 1.050 1.031 1.056 6,317,254 1.0438 -1.11%
2008-01-17 0 6.280 6.260 6.280 6.180 6.320 966,500 6,038,090 6.2474 1.060 1.056 1.060 1.043 1.066 5,727,604 1.0542 0.16%
2008-01-16 0 6.270 6.220 6.270 6.180 6.340 1,511,000 9,421,872 6.2355 1.058 1.050 1.058 1.043 1.070 8,954,382 1.0522 -1.57%
2008-01-15 0 6.370 6.370 6.380 6.360 6.520 1,132,500 7,282,540 6.4305 1.075 1.075 1.077 1.073 1.100 6,711,342 1.0851 -1.55%
2008-01-14 0 6.470 6.490 6.500 6.410 6.690 1,518,700 9,811,957 6.4608 1.092 1.095 1.097 1.082 1.129 9,000,013 1.0902 -2.12%
2008-01-11 0 6.610 6.610 6.640 6.510 6.730 500,007 3,331,557 6.6630 1.115 1.115 1.120 1.099 1.136 2,963,106 1.1243 -1.20%
2008-01-10 0 6.690 6.680 6.700 6.600 6.720 523,699 3,484,007 6.6527 1.129 1.127 1.131 1.114 1.134 3,103,508 1.1226 -0.45%
2008-01-09 0 6.720 6.720 6.750 6.680 6.780 535,500 3,591,785 6.7073 1.134 1.134 1.139 1.127 1.144 3,173,442 1.1318 -0.88%
2008-01-08 0 6.780 6.750 6.780 6.700 6.850 1,105,500 7,493,290 6.7782 1.144 1.139 1.144 1.131 1.156 6,551,336 1.1438 -0.59%
2008-01-07 0 6.820 6.820 6.850 6.770 6.850 590,500 4,014,305 6.7981 1.151 1.151 1.156 1.142 1.156 3,499,379 1.1471 0.44%
2008-01-04 0 6.790 6.730 6.790 6.710 6.950 381,900 2,598,164 6.8033 1.146 1.136 1.146 1.132 1.173 2,263,189 1.1480 0.00%
2008-01-03 0 6.790 6.710 6.850 6.730 6.950 592,500 4,032,605 6.8061 1.146 1.132 1.156 1.136 1.173 3,511,232 1.1485 -1.16%
2008-01-02 0 6.870 6.860 6.870 6.800 6.920 759,280 5,218,745 6.8733 1.159 1.158 1.159 1.147 1.168 4,499,592 1.1598 2.54%
2007-12-31 0 6.700 6.690 6.720 6.700 6.790 1,198,873 8,080,534 6.7401 1.131 1.129 1.134 1.131 1.146 7,104,677 1.1374 1.36%
2007-12-28 0 6.610 6.510 6.610 6.500 6.720 584,500 3,835,645 6.5623 1.115 1.099 1.115 1.097 1.134 3,463,823 1.1073 -0.75%
2007-12-27 0 6.660 6.650 6.660 6.650 6.720 370,547 2,473,501 6.6753 1.124 1.122 1.124 1.122 1.134 2,195,910 1.1264 0.60%
2007-12-24 0 6.620 6.620 6.690 6.610 6.720 347,800 2,315,262 6.6569 1.117 1.117 1.129 1.115 1.134 2,061,108 1.1233 0.15%
2007-12-21 0 6.610 6.610 6.620 6.460 6.620 548,233 3,618,660 6.6006 1.115 1.115 1.117 1.090 1.117 3,248,900 1.1138 1.07%
2007-12-20 0 6.540 6.540 6.560 6.440 6.550 472,000 3,079,895 6.5252 1.104 1.104 1.107 1.087 1.105 2,797,133 1.1011 2.19%
2007-12-19 0 6.400 6.420 6.430 6.200 6.430 454,000 2,905,050 6.3988 1.080 1.083 1.085 1.046 1.085 2,690,463 1.0798 0.79%
2007-12-18 0 6.350 6.350 6.370 6.150 6.370 812,500 5,101,465 6.2787 1.072 1.072 1.075 1.038 1.075 4,814,980 1.0595 1.60%
2007-12-17 0 6.250 6.230 6.250 6.160 6.320 1,765,500 10,988,795 6.2242 1.055 1.051 1.055 1.039 1.066 10,462,582 1.0503 -2.50%
2007-12-14 0 6.410 6.400 6.410 6.280 6.410 1,761,500 11,178,605 6.3461 1.082 1.080 1.082 1.060 1.082 10,438,877 1.0709 0.79%
2007-12-13 0 6.360 6.360 6.390 6.310 6.690 2,724,100 17,517,991 6.4307 1.073 1.073 1.078 1.065 1.129 16,143,369 1.0852 -4.22%
2007-12-12 0 6.640 6.630 6.700 6.600 6.800 805,500 5,393,900 6.6963 1.120 1.119 1.131 1.114 1.147 4,773,497 1.1300 -3.21%
2007-12-11 0 6.860 6.840 6.860 6.800 6.890 791,242 5,422,438 6.8531 1.158 1.154 1.158 1.147 1.163 4,689,003 1.1564 -0.44%
2007-12-10 0 6.890 6.810 6.890 6.680 6.900 1,536,921 10,386,075 6.7577 1.163 1.149 1.163 1.127 1.164 9,107,993 1.1403 -1.29%
2007-12-07 0 6.980 6.980 6.990 6.550 6.990 2,627,000 17,600,075 6.6997 1.178 1.178 1.180 1.105 1.180 15,567,942 1.1305 6.56%
2007-12-06 0 6.550 6.540 6.610 6.540 6.660 1,205,400 7,940,953 6.5878 1.105 1.104 1.115 1.104 1.124 7,143,357 1.1117 -1.06%
2007-12-05 0 6.620 6.620 6.650 6.500 6.700 498,240 3,299,627 6.6226 1.117 1.117 1.122 1.097 1.131 2,952,635 1.1175 -0.15%
2007-12-04 0 6.630 6.600 6.630 6.550 6.700 774,000 5,129,995 6.6279 1.119 1.114 1.119 1.105 1.131 4,586,824 1.1184 -0.45%
2007-12-03 0 6.660 6.650 6.670 6.660 6.790 537,500 3,624,600 6.7434 1.124 1.122 1.126 1.124 1.146 3,185,295 1.1379 -0.30%
2007-11-30 0 6.680 6.660 6.680 6.520 6.790 1,713,731 11,412,060 6.6592 1.127 1.124 1.127 1.100 1.146 10,155,792 1.1237 -1.62%
2007-11-29 0 6.790 6.770 6.790 6.400 6.900 1,919,200 12,821,229 6.6805 1.146 1.142 1.146 1.080 1.164 11,373,428 1.1273 7.27%
2007-11-28 0 6.330 6.280 6.330 6.250 6.370 2,288,727 14,384,412 6.2849 1.068 1.060 1.068 1.055 1.075 13,563,293 1.0605 -0.16%
2007-11-27 0 6.340 6.290 6.340 6.220 6.400 2,750,500 17,312,865 6.2944 1.070 1.061 1.070 1.050 1.080 16,299,819 1.0622 0.63%
2007-11-26 0 6.300 6.280 6.300 6.110 6.370 2,706,000 16,897,645 6.2445 1.063 1.060 1.063 1.031 1.075 16,036,106 1.0537 0.48%
2007-11-23 0 6.270 6.260 6.270 6.220 6.310 1,191,000 7,493,434 6.2917 1.058 1.056 1.058 1.050 1.065 7,058,020 1.0617 0.80%
2007-11-22 0 6.220 6.220 6.250 6.220 6.360 2,082,700 13,088,001 6.2842 1.050 1.050 1.055 1.050 1.073 12,342,350 1.0604 -2.51%
2007-11-21 0 6.380 6.360 6.370 6.300 6.530 1,464,000 9,305,383 6.3561 1.077 1.073 1.075 1.063 1.102 8,675,854 1.0726 -2.30%
2007-11-20 0 6.530 6.530 6.540 6.450 6.570 693,500 4,522,665 6.5215 1.102 1.102 1.104 1.088 1.109 4,109,771 1.1005 -0.31%
2007-11-19 0 6.550 6.530 6.550 6.500 6.650 798,108 5,245,068 6.5719 1.105 1.102 1.105 1.097 1.122 4,729,691 1.1090 0.77%
2007-11-16 0 6.500 6.500 6.570 6.500 6.710 2,317,500 15,164,545 6.5435 1.097 1.097 1.109 1.097 1.132 13,733,805 1.1042 -2.55%
2007-11-15 0 6.670 6.670 6.700 6.620 6.850 2,326,700 15,670,740 6.7352 1.126 1.126 1.131 1.117 1.156 13,788,326 1.1365 -2.20%
2007-11-14 0 6.820 6.800 6.820 6.650 6.850 3,621,000 24,599,710 6.7936 1.151 1.147 1.151 1.122 1.156 21,458,515 1.1464 1.04%
2007-11-13 0 6.750 6.740 6.800 6.700 6.970 2,438,500 16,523,975 6.7763 1.139 1.137 1.147 1.131 1.176 14,450,867 1.1435 -3.43%
2007-11-12 0 6.990 6.960 6.990 6.960 7.140 1,235,800 8,687,270 7.0297 1.180 1.174 1.180 1.174 1.205 7,323,511 1.1862 -2.24%
2007-11-09 0 7.150 7.130 7.170 7.080 7.170 1,513,500 10,801,500 7.1368 1.207 1.203 1.210 1.195 1.210 8,969,197 1.2043 0.99%
2007-11-08 0 7.080 7.080 7.100 7.060 7.180 911,200 6,459,716 7.0892 1.195 1.195 1.198 1.191 1.212 5,399,889 1.1963 -1.12%
2007-11-07 0 7.160 7.130 7.190 7.100 7.250 1,264,000 9,083,600 7.1864 1.208 1.203 1.213 1.198 1.223 7,490,628 1.2127 0.14%
2007-11-06 0 7.150 7.180 7.200 7.080 7.260 2,718,900 19,460,105 7.1573 1.207 1.212 1.215 1.195 1.225 16,112,554 1.2078 0.00%
2007-11-05 0 7.150 7.150 7.160 7.100 7.240 2,136,000 15,298,090 7.1620 1.207 1.207 1.208 1.198 1.222 12,658,213 1.2086 -1.24%
2007-11-02 0 7.240 7.200 7.240 7.100 7.240 2,935,500 21,339,005 7.2693 1.222 1.215 1.222 1.198 1.222 17,396,153 1.2267 -0.41%
2007-11-01 0 7.270 7.260 7.290 7.210 7.450 1,999,500 14,507,450 7.2555 1.227 1.225 1.230 1.217 1.257 11,849,296 1.2243 -0.14%
2007-10-31 0 7.280 7.280 7.290 7.150 7.430 3,010,000 22,005,616 7.3108 1.228 1.228 1.230 1.207 1.254 17,837,650 1.2337 -1.49%
2007-10-30 0 7.390 7.370 7.400 7.350 7.450 1,281,540 9,484,250 7.4007 1.247 1.244 1.249 1.240 1.257 7,594,572 1.2488 0.82%
2007-10-29 0 7.330 7.310 7.330 7.240 7.380 2,062,500 15,085,350 7.3141 1.237 1.234 1.237 1.222 1.245 12,222,642 1.2342 1.38%
2007-10-26 0 7.230 7.230 7.240 7.200 7.300 790,500 5,723,015 7.2397 1.220 1.220 1.222 1.215 1.232 4,684,605 1.2217 0.28%
2007-10-25 0 7.210 7.130 7.170 7.090 7.220 1,576,414 11,276,174 7.1531 1.217 1.203 1.210 1.196 1.218 9,342,034 1.2070 1.41%
2007-10-24 0 7.110 7.100 7.150 7.080 7.210 1,129,000 8,034,615 7.1166 1.200 1.198 1.207 1.195 1.217 6,690,600 1.2009 1.14%
2007-10-23 0 7.030 7.050 7.080 7.000 7.090 2,245,500 15,778,010 7.0265 1.186 1.190 1.195 1.181 1.196 13,307,124 1.1857 -0.28%
2007-10-22 0 7.050 7.050 7.060 7.000 7.110 1,189,099 8,389,643 7.0555 1.190 1.190 1.191 1.181 1.200 7,046,755 1.1906 -1.40%
2007-10-18 0 7.150 7.190 7.240 7.150 7.370 2,272,418 16,419,164 7.2254 1.207 1.213 1.222 1.207 1.244 13,466,643 1.2192 -2.05%
2007-10-17 0 7.300 7.290 7.300 7.230 7.380 2,064,918 15,061,351 7.2939 1.232 1.230 1.232 1.220 1.245 12,236,971 1.2308 1.39%
2007-10-16 0 7.200 7.200 7.220 7.190 7.320 1,083,320 7,869,065 7.2638 1.215 1.215 1.218 1.213 1.235 6,419,895 1.2257 -1.23%
2007-10-15 0 7.290 7.280 7.300 7.040 7.450 1,148,500 8,398,010 7.3122 1.230 1.228 1.232 1.188 1.257 6,806,160 1.2339 -1.09%
2007-10-12 0 7.370 7.360 7.390 7.290 7.500 2,045,500 15,107,725 7.3858 1.244 1.242 1.247 1.230 1.266 12,121,898 1.2463 -0.27%
2007-10-11 0 7.390 7.370 7.400 7.300 7.450 3,689,144 27,189,929 7.3703 1.247 1.244 1.249 1.232 1.257 21,862,345 1.2437 1.51%
2007-10-10 0 7.280 7.260 7.300 7.020 7.320 2,353,140 17,063,597 7.2514 1.228 1.225 1.232 1.185 1.235 13,945,012 1.2236 1.25%
2007-10-09 0 7.190 7.190 7.200 7.110 7.250 780,500 5,596,640 7.1706 1.213 1.213 1.215 1.200 1.223 4,625,344 1.2100 -0.42%
2007-10-08 0 7.220 7.240 7.300 7.210 7.350 1,265,000 9,186,825 7.2623 1.218 1.222 1.232 1.217 1.240 7,496,554 1.2255 -0.41%
2007-10-05 0 7.250 7.250 7.270 7.170 7.350 1,008,200 7,309,236 7.2498 1.223 1.223 1.227 1.210 1.240 5,974,724 1.2234 1.12%
2007-10-04 0 7.170 7.170 7.210 7.110 7.200 2,479,600 17,770,665 7.1667 1.210 1.210 1.217 1.200 1.215 14,694,431 1.2093 -0.55%
2007-10-03 0 7.210 7.200 7.220 7.070 7.340 1,594,560 11,527,485 7.2293 1.217 1.215 1.218 1.193 1.239 9,449,569 1.2199 -1.77%
2007-10-02 0 7.340 7.330 7.350 7.330 7.480 1,442,000 10,702,430 7.4219 1.239 1.237 1.240 1.237 1.262 8,545,479 1.2524 -0.68%
2007-09-28 0 7.390 7.390 7.400 7.200 7.500 627,000 4,623,450 7.3739 1.247 1.247 1.249 1.215 1.266 3,715,683 1.2443 -0.81%
2007-09-27 0 7.450 7.430 7.450 7.290 7.500 1,279,349 9,489,543 7.4175 1.257 1.254 1.257 1.230 1.266 7,581,588 1.2517 0.13%
2007-09-25 0 7.440 7.450 7.470 7.200 7.500 2,010,035 14,931,898 7.4287 1.255 1.257 1.261 1.215 1.266 11,911,728 1.2535 0.27%
2007-09-24 0 7.620 7.620 7.630 7.550 7.700 1,581,401 12,027,892 7.6058 1.252 1.252 1.254 1.241 1.265 9,624,191 1.2498 1.20%
2007-09-21 0 7.530 7.500 7.530 7.450 7.530 1,959,500 14,686,945 7.4953 1.237 1.232 1.237 1.224 1.237 11,925,249 1.2316 0.40%
2007-09-20 0 7.500 7.490 7.500 7.440 7.530 4,014,260 30,107,647 7.5002 1.232 1.231 1.232 1.223 1.237 24,430,238 1.2324 0.81%
2007-09-19 0 7.440 7.440 7.480 7.380 7.500 4,293,875 32,053,591 7.4650 1.223 1.223 1.229 1.213 1.232 26,131,937 1.2266 0.81%
2007-09-18 0 7.380 7.380 7.400 7.320 7.430 3,766,000 27,777,375 7.3758 1.213 1.213 1.216 1.203 1.221 22,919,362 1.2120 0.27%
2007-09-17 0 7.360 7.350 7.370 7.340 7.390 1,782,500 13,130,745 7.3665 1.209 1.208 1.211 1.206 1.214 10,848,052 1.2104 -0.14%
2007-09-14 0 7.370 7.370 7.390 7.330 7.430 2,279,000 16,795,615 7.3697 1.211 1.211 1.214 1.204 1.221 13,869,683 1.2110 0.00%
2007-09-13 0 7.370 7.340 7.350 7.340 7.430 3,351,160 24,685,864 7.3664 1.211 1.206 1.208 1.206 1.221 20,394,702 1.2104 0.55%
2007-09-12 0 7.330 7.330 7.370 7.300 7.400 1,093,500 8,041,045 7.3535 1.204 1.204 1.211 1.200 1.216 6,654,892 1.2083 0.27%
2007-09-11 0 7.310 7.310 7.330 7.300 7.490 1,200,000 8,842,255 7.3685 1.201 1.201 1.204 1.200 1.231 7,303,036 1.2108 -2.01%
2007-09-10 0 7.460 7.410 7.460 7.270 7.460 1,988,524 14,703,102 7.3940 1.226 1.218 1.226 1.195 1.226 12,101,886 1.2149 0.13%
2007-09-07 0 7.450 7.450 7.470 7.360 7.480 811,393 6,019,873 7.4192 1.224 1.224 1.227 1.209 1.229 4,938,027 1.2191 0.54%
2007-09-06 0 7.410 7.360 7.410 7.350 7.430 786,500 5,807,390 7.3838 1.218 1.209 1.218 1.208 1.221 4,786,532 1.2133 -1.07%
2007-09-05 0 7.490 7.430 7.490 7.350 7.500 1,605,500 11,932,280 7.4321 1.231 1.221 1.231 1.208 1.232 9,770,854 1.2212 1.08%
2007-09-04 0 7.410 7.440 7.470 7.400 7.490 949,000 7,049,525 7.4284 1.218 1.223 1.227 1.216 1.231 5,775,484 1.2206 -1.07%
2007-09-03 0 7.490 7.400 7.490 7.230 7.490 1,147,580 8,498,218 7.4053 1.231 1.216 1.231 1.188 1.231 6,984,015 1.2168 2.04%
2007-08-31 0 7.340 7.330 7.340 7.290 7.460 1,872,700 13,855,933 7.3989 1.206 1.204 1.206 1.198 1.226 11,396,996 1.2158 0.69%
2007-08-30 0 7.290 7.280 7.290 7.070 7.330 3,028,549 21,964,763 7.2526 1.198 1.196 1.198 1.162 1.204 18,431,336 1.1917 3.40%
2007-08-29 0 7.050 7.020 7.050 7.000 7.050 2,082,000 14,599,350 7.0122 1.158 1.153 1.158 1.150 1.158 12,670,768 1.1522 -0.14%
2007-08-28 0 7.060 7.050 7.070 7.050 7.150 3,165,300 22,428,765 7.0858 1.160 1.158 1.162 1.158 1.175 19,263,584 1.1643 -0.84%
2007-08-27 0 7.120 7.120 7.160 6.970 7.200 4,909,740 34,936,747 7.1158 1.170 1.170 1.176 1.145 1.183 29,880,007 1.1692 1.14%
2007-08-24 0 7.040 7.040 7.060 7.010 7.100 39,563,000 276,783,722 6.9960 1.157 1.157 1.160 1.152 1.167 240,775,016 1.1496 0.00%
2007-08-23 0 7.040 7.040 7.050 6.750 7.090 5,765,804 40,145,689 6.9627 1.157 1.157 1.158 1.109 1.165 35,089,896 1.1441 5.39%
2007-08-22 0 6.680 6.680 6.700 6.580 6.950 5,058,500 34,269,685 6.7747 1.098 1.098 1.101 1.081 1.142 30,785,340 1.1132 -1.04%
2007-08-21 0 6.750 6.730 6.780 6.510 6.820 2,132,500 14,304,910 6.7080 1.109 1.106 1.114 1.070 1.121 12,978,104 1.1022 0.90%
2007-08-20 0 6.690 6.680 6.700 6.550 6.790 1,075,900 7,183,515 6.6767 1.099 1.098 1.101 1.076 1.116 6,547,780 1.0971 2.92%
2007-08-17 0 6.500 6.430 6.500 6.000 6.500 2,085,000 13,167,055 6.3151 1.068 1.057 1.068 0.986 1.068 12,689,025 1.0377 0.00%
2007-08-16 0 6.500 6.500 6.520 6.400 6.790 4,252,300 27,995,515 6.5836 1.068 1.068 1.071 1.052 1.116 25,878,917 1.0818 -3.85%
2007-08-15 0 6.760 6.750 6.800 6.700 6.880 943,300 6,396,124 6.7806 1.111 1.109 1.117 1.101 1.130 5,740,795 1.1142 -1.60%
2007-08-14 0 6.870 6.850 6.910 6.850 6.950 1,189,800 8,217,717 6.9068 1.129 1.126 1.135 1.126 1.142 7,240,960 1.1349 0.73%
2007-08-13 0 6.820 6.820 6.870 6.810 6.960 2,778,000 19,063,885 6.8624 1.121 1.121 1.129 1.119 1.144 16,906,529 1.1276 -0.15%
2007-08-10 0 6.830 6.830 6.850 6.800 7.100 7,309,800 50,367,740 6.8904 1.122 1.122 1.126 1.117 1.167 44,486,445 1.1322 -5.53%
2007-08-09 0 7.230 7.230 7.240 7.220 7.340 2,029,500 14,805,095 7.2949 1.188 1.188 1.190 1.186 1.206 12,351,260 1.1987 -1.23%
2007-08-08 0 7.320 7.340 7.360 7.200 7.340 1,169,120 8,528,012 7.2944 1.203 1.206 1.209 1.183 1.206 7,115,105 1.1986 2.38%
2007-08-07 0 7.150 7.150 7.160 7.150 7.450 1,571,500 11,488,155 7.3103 1.175 1.175 1.176 1.175 1.224 9,563,934 1.2012 -2.85%
2007-08-06 0 7.360 7.380 7.400 7.220 7.500 1,406,000 10,285,804 7.3157 1.209 1.213 1.216 1.186 1.232 8,556,724 1.2021 -1.74%
2007-08-03 0 7.490 7.470 7.490 7.390 7.640 1,349,480 10,094,935 7.4806 1.231 1.227 1.231 1.214 1.255 8,212,751 1.2292 0.94%
2007-08-02 0 7.420 7.350 7.420 7.200 7.430 4,501,447 32,918,003 7.3128 1.219 1.208 1.219 1.183 1.221 27,395,192 1.2016 2.77%
2007-08-01 0 7.220 7.200 7.210 7.190 7.580 5,280,000 38,737,485 7.3366 1.186 1.183 1.185 1.181 1.246 32,133,359 1.2055 -4.24%
2007-07-31 0 7.540 7.510 7.520 7.400 7.560 1,755,668 13,194,742 7.5155 1.239 1.234 1.236 1.216 1.242 10,684,756 1.2349 2.31%
2007-07-30 0 7.370 7.370 7.390 7.250 7.450 774,000 5,705,700 7.3717 1.211 1.211 1.214 1.191 1.224 4,710,458 1.2113 -1.21%
2007-07-27 0 7.460 7.460 7.480 7.280 7.480 1,930,000 14,211,690 7.3636 1.226 1.226 1.229 1.196 1.229 11,745,716 1.2099 -1.19%
2007-07-26 0 7.550 7.530 7.670 7.500 7.770 4,577,995 35,205,881 7.6902 1.241 1.237 1.260 1.232 1.277 27,861,052 1.2636 0.67%
2007-07-25 0 7.500 7.420 7.440 7.310 7.600 3,183,800 23,898,178 7.5062 1.232 1.219 1.223 1.201 1.249 19,376,172 1.2334 0.54%
2007-07-24 0 7.460 7.450 7.470 7.310 7.480 2,165,086 16,130,802 7.4504 1.226 1.224 1.227 1.201 1.229 13,176,418 1.2242 0.81%
2007-07-23 0 7.400 7.330 7.400 7.160 7.400 3,874,500 28,144,010 7.2639 1.216 1.204 1.216 1.176 1.216 23,579,678 1.1936 1.23%
2007-07-20 0 7.310 7.290 7.300 7.300 7.380 2,863,000 21,046,190 7.3511 1.201 1.198 1.200 1.200 1.213 17,423,827 1.2079 -0.27%
2007-07-19 0 7.330 7.320 7.330 7.280 7.390 2,905,900 21,373,319 7.3551 1.204 1.203 1.204 1.196 1.214 17,684,911 1.2086 0.41%
2007-07-18 0 7.300 7.300 7.320 7.280 7.430 6,516,000 48,034,490 7.3718 1.200 1.200 1.203 1.196 1.221 39,655,486 1.2113 -1.08%
2007-07-17 0 7.380 7.380 7.390 7.210 7.450 4,364,908 32,081,987 7.3500 1.213 1.213 1.214 1.185 1.224 26,564,234 1.2077 0.96%
2007-07-16 0 7.310 7.300 7.310 7.120 7.310 4,626,000 33,352,000 7.2097 1.201 1.200 1.201 1.170 1.201 28,153,204 1.1847 3.54%
2007-07-13 0 7.060 7.060 7.100 6.960 7.100 14,849,800 103,042,310 6.9390 1.160 1.160 1.167 1.144 1.167 90,373,855 1.1402 3.07%
2007-07-12 0 6.850 6.840 6.850 6.840 6.950 4,166,201 28,707,362 6.8905 1.126 1.124 1.126 1.124 1.142 25,354,930 1.1322 1.03%
2007-07-11 0 6.780 6.780 6.820 6.740 7.000 6,770,500 46,508,505 6.8693 1.114 1.114 1.121 1.107 1.150 41,204,339 1.1287 -3.14%
2007-07-10 0 7.000 6.990 7.000 6.930 7.100 4,673,000 32,840,420 7.0277 1.150 1.149 1.150 1.139 1.167 28,439,240 1.1548 1.16%
2007-07-09 0 6.920 6.920 6.930 6.910 7.100 4,303,780 30,208,355 7.0190 1.137 1.137 1.139 1.135 1.167 26,192,217 1.1533 -1.42%
2007-07-06 0 7.020 7.030 7.040 6.980 7.150 5,018,106 35,487,080 7.0718 1.153 1.155 1.157 1.147 1.175 30,539,508 1.1620 -1.13%
2007-07-05 0 7.100 7.080 7.100 7.080 7.220 5,079,000 36,245,925 7.1364 1.167 1.163 1.167 1.163 1.186 30,910,100 1.1726 0.71%
2007-07-04 0 7.050 7.020 7.050 7.000 7.380 6,314,300 45,284,216 7.1717 1.158 1.153 1.158 1.150 1.213 38,427,968 1.1784 -3.69%
2007-07-03 0 7.320 7.310 7.320 7.280 7.440 1,244,237 9,129,702 7.3376 1.203 1.201 1.203 1.196 1.223 7,572,256 1.2057 0.00%
2007-06-29 0 7.320 7.310 7.340 7.270 7.380 3,883,763 28,371,992 7.3053 1.203 1.201 1.206 1.195 1.213 23,636,051 1.2004 0.69%
2007-06-28 0 7.270 7.250 7.270 7.230 7.330 3,678,500 26,730,750 7.2668 1.195 1.191 1.195 1.188 1.204 22,386,849 1.1940 0.55%
2007-06-27 0 7.230 7.200 7.230 7.180 7.420 4,860,800 35,193,815 7.2403 1.188 1.183 1.188 1.180 1.219 29,582,165 1.1897 -3.60%
2007-06-26 0 7.500 7.490 7.500 7.490 7.640 2,323,500 17,531,671 7.5454 1.232 1.231 1.232 1.231 1.255 14,140,504 1.2398 -1.70%
2007-06-25 0 7.630 7.630 7.650 7.630 7.770 814,460 6,261,857 7.6884 1.254 1.254 1.257 1.254 1.277 4,956,692 1.2633 -1.80%
2007-06-22 0 7.770 7.750 7.770 7.630 7.900 1,047,700 8,157,813 7.7864 1.277 1.273 1.277 1.254 1.298 6,376,159 1.2794 -1.52%
2007-06-21 0 7.890 7.760 7.890 7.700 7.900 967,441 7,538,703 7.7924 1.296 1.275 1.296 1.265 1.298 5,887,714 1.2804 1.41%
2007-06-20 0 7.780 7.750 7.780 7.720 7.900 1,393,000 10,840,095 7.7818 1.278 1.273 1.278 1.269 1.298 8,477,608 1.2787 0.65%
2007-06-18 0 7.730 7.700 7.730 7.660 7.810 2,006,564 15,500,093 7.7247 1.270 1.265 1.270 1.259 1.283 12,211,675 1.2693 -0.26%
2007-06-15 0 7.750 7.740 7.750 7.710 7.880 1,245,000 9,654,005 7.7542 1.273 1.272 1.273 1.267 1.295 7,576,900 1.2741 -0.90%
2007-06-14 0 7.820 7.790 7.820 7.790 7.890 1,458,920 11,447,979 7.8469 1.285 1.280 1.285 1.280 1.296 8,878,788 1.2894 -0.26%
2007-06-13 0 7.840 7.800 7.840 7.710 7.870 255,500 1,999,260 7.8249 1.288 1.282 1.288 1.267 1.293 1,554,938 1.2857 -0.63%
2007-06-12 0 7.890 7.830 7.890 7.750 7.900 2,026,056 15,811,413 7.8040 1.296 1.287 1.296 1.273 1.298 12,330,300 1.2823 0.38%
2007-06-11 0 7.860 7.860 7.880 7.800 7.920 1,092,600 8,589,855 7.8618 1.292 1.292 1.295 1.282 1.301 6,649,414 1.2918 -0.51%
2007-06-08 0 7.900 7.870 7.900 7.880 8.090 1,572,000 12,427,230 7.9054 1.298 1.293 1.298 1.295 1.329 9,566,977 1.2990 0.00%
2007-06-07 0 7.900 7.900 8.020 7.900 8.030 2,025,380 16,200,833 7.9989 1.298 1.298 1.318 1.298 1.319 12,326,186 1.3143 -1.50%
2007-06-06 0 8.020 7.970 8.030 7.900 8.020 381,370 3,042,045 7.9766 1.318 1.310 1.319 1.298 1.318 2,320,966 1.3107 1.52%
2007-06-05 0 7.900 7.900 7.920 7.890 8.050 739,500 5,840,333 7.8977 1.298 1.298 1.301 1.296 1.323 4,500,496 1.2977 0.00%
2007-06-04 0 7.900 7.870 7.900 7.800 7.900 3,404,056 26,724,278 7.8507 1.298 1.293 1.298 1.282 1.298 20,716,620 1.2900 -0.38%
2007-06-01 0 7.930 7.890 7.930 7.870 7.980 1,857,000 14,707,990 7.9203 1.303 1.296 1.303 1.293 1.311 11,301,448 1.3014 1.15%
2007-05-31 0 7.840 7.840 7.900 7.800 7.940 1,789,900 14,108,314 7.8822 1.288 1.288 1.298 1.282 1.305 10,893,087 1.2952 0.38%
2007-05-30 0 7.810 7.810 7.870 7.650 7.980 2,995,000 23,438,595 7.8259 1.283 1.283 1.293 1.257 1.311 18,227,161 1.2859 -2.38%
2007-05-29 0 8.000 8.000 8.020 7.920 8.020 1,840,000 14,671,645 7.9737 1.315 1.315 1.318 1.301 1.318 11,197,989 1.3102 -0.12%
2007-05-28 0 8.010 8.010 8.020 7.950 8.020 3,050,000 24,390,710 7.9970 1.316 1.316 1.318 1.306 1.318 18,561,884 1.3140 0.38%
2007-05-25 0 7.980 7.970 8.000 7.880 8.030 3,158,800 25,160,749 7.9653 1.311 1.310 1.315 1.295 1.319 19,224,025 1.3088 0.50%
2007-05-23 0 7.940 7.950 7.960 7.890 7.960 3,329,900 26,357,815 7.9155 1.305 1.306 1.308 1.296 1.308 20,265,317 1.3006 0.13%
2007-05-22 0 7.930 7.930 7.940 7.920 7.980 5,252,500 41,693,345 7.9378 1.303 1.303 1.305 1.301 1.311 31,965,998 1.3043 0.38%
2007-05-21 0 7.900 7.900 7.910 7.820 7.950 838,960 6,627,684 7.8999 1.298 1.298 1.300 1.285 1.306 5,105,796 1.2981 1.02%
2007-05-18 0 7.820 7.820 7.860 7.750 7.950 1,591,900 12,513,110 7.8605 1.285 1.285 1.292 1.273 1.306 9,688,086 1.2916 -1.39%
2007-05-17 0 7.930 7.930 7.950 7.880 7.960 1,375,000 10,895,975 7.9243 1.303 1.303 1.306 1.295 1.308 8,368,062 1.3021 0.76%
2007-05-16 0 7.870 7.870 7.900 7.790 8.050 1,069,500 8,478,530 7.9276 1.293 1.293 1.298 1.280 1.323 6,508,831 1.3026 -0.76%
2007-05-15 0 7.930 7.930 7.960 7.930 8.100 1,864,100 14,925,429 8.0068 1.303 1.303 1.308 1.303 1.331 11,344,658 1.3156 -0.25%
2007-05-14 0 7.950 7.930 7.950 7.970 8.010 3,679,000 29,414,905 7.9954 1.306 1.303 1.306 1.310 1.316 22,389,892 1.3138 -0.38%
2007-05-11 0 7.980 7.950 7.980 7.950 8.060 1,342,760 10,720,306 7.9838 1.311 1.306 1.311 1.306 1.324 8,171,854 1.3119 -0.25%
2007-05-10 0 8.000 7.960 8.000 7.950 8.050 2,430,748 19,441,721 7.9982 1.315 1.308 1.315 1.306 1.323 14,793,200 1.3142 0.00%
2007-05-09 0 8.000 8.000 8.010 7.950 8.090 967,700 7,774,609 8.0341 1.315 1.315 1.316 1.306 1.329 5,889,290 1.3201 -0.62%
2007-05-08 0 8.050 8.040 8.140 7.950 8.160 4,855,700 38,875,850 8.0062 1.323 1.321 1.338 1.306 1.341 29,551,127 1.3155 1.13%
2007-05-07 0 7.960 7.940 7.980 7.800 8.180 2,723,500 21,590,593 7.9275 1.308 1.305 1.311 1.282 1.344 16,574,849 1.3026 0.51%
2007-05-04 0 7.920 7.910 7.930 7.870 8.000 11,271,500 89,364,880 7.9284 1.301 1.300 1.303 1.293 1.315 68,596,810 1.3028 -0.50%
2007-05-03 0 7.960 7.950 7.970 7.800 8.000 1,104,085 8,764,498 7.9382 1.308 1.306 1.310 1.282 1.315 6,719,311 1.3044 0.25%
2007-05-02 0 7.940 7.930 7.940 7.890 7.960 4,655,500 36,746,101 7.8931 1.305 1.303 1.305 1.296 1.308 28,332,737 1.2969 0.38%
2007-04-30 0 7.910 7.900 7.910 7.740 7.990 1,853,400 14,561,745 7.8568 1.300 1.298 1.300 1.272 1.313 11,279,539 1.2910 1.15%
2007-04-27 0 7.820 7.800 7.820 7.590 7.990 1,129,000 8,808,210 7.8018 1.285 1.282 1.285 1.247 1.313 6,870,940 1.2820 -1.01%
2007-04-26 0 7.900 7.830 7.920 7.500 7.920 3,702,400 29,010,150 7.8355 1.298 1.287 1.301 1.232 1.301 22,532,301 1.2875 1.94%
2007-04-25 0 7.750 7.750 7.790 7.750 7.800 1,877,200 14,552,576 7.7523 1.273 1.273 1.280 1.273 1.282 11,424,383 1.2738 -0.13%
2007-04-24 0 7.760 7.750 7.760 7.700 7.760 3,494,240 27,078,296 7.7494 1.275 1.273 1.275 1.265 1.275 21,265,468 1.2733 0.00%
2007-04-23 0 7.760 7.750 7.760 7.700 7.860 3,669,600 28,459,073 7.7554 1.275 1.273 1.275 1.265 1.292 22,332,685 1.2743 -1.27%
2007-04-20 0 7.860 7.860 7.870 7.760 8.000 3,035,400 23,830,940 7.8510 1.292 1.292 1.293 1.275 1.315 18,473,030 1.2900 0.51%
2007-04-19 0 7.820 7.820 7.830 7.730 7.880 1,301,344 10,186,885 7.8280 1.285 1.285 1.287 1.270 1.295 7,919,802 1.2863 1.16%
2007-04-18 0 7.730 7.730 7.850 7.730 7.870 2,093,652 16,370,406 7.8191 1.270 1.270 1.290 1.270 1.293 12,741,680 1.2848 0.00%
2007-04-17 0 7.730 7.700 7.730 7.510 7.770 1,791,800 13,881,376 7.7472 1.270 1.265 1.270 1.234 1.277 10,904,650 1.2730 -1.15%
2007-04-16 0 7.820 7.820 7.830 7.810 8.080 989,500 7,764,085 7.8465 1.285 1.285 1.287 1.283 1.328 6,021,962 1.2893 -0.13%
2007-04-13 0 7.830 7.810 7.830 7.760 7.900 953,695 7,448,704 7.8104 1.287 1.283 1.287 1.275 1.298 5,804,058 1.2834 0.64%
2007-04-12 0 7.780 7.780 7.800 7.780 8.080 4,776,037 37,823,566 7.9194 1.278 1.278 1.282 1.278 1.328 29,066,309 1.3013 0.00%
2007-04-11 0 7.780 7.780 7.800 7.690 8.000 1,179,200 9,237,851 7.8340 1.278 1.278 1.282 1.264 1.315 7,176,450 1.2872 1.57%
2007-04-10 0 7.660 7.660 7.680 7.620 7.700 1,948,140 14,926,837 7.6621 1.259 1.259 1.262 1.252 1.265 11,856,114 1.2590 2.41%
2007-04-04 0 7.480 7.480 7.490 7.450 7.530 508,720 3,814,115 7.4975 1.229 1.229 1.231 1.224 1.237 3,096,000 1.2319 -0.27%
2007-04-03 0 7.500 7.500 7.580 7.470 7.590 2,757,900 20,767,380 7.5301 1.232 1.232 1.246 1.227 1.247 16,784,203 1.2373 2.04%
2007-04-02 0 7.350 7.370 7.400 7.310 7.400 242,600 1,782,881 7.3491 1.208 1.211 1.216 1.201 1.216 1,476,430 1.2076 -0.68%
2007-03-30 0 7.400 7.380 7.400 7.380 7.490 484,500 3,606,585 7.4439 1.216 1.213 1.216 1.213 1.231 2,948,601 1.2232 -0.27%
2007-03-29 0 7.420 7.420 7.430 7.370 7.530 3,048,500 22,815,650 7.4842 1.219 1.219 1.221 1.211 1.237 18,552,755 1.2298 1.09%
2007-03-28 0 7.340 7.300 7.350 7.270 7.350 1,157,360 8,475,440 7.3231 1.206 1.200 1.208 1.195 1.208 7,043,535 1.2033 -0.41%
2007-03-27 0 7.370 7.320 7.370 7.300 7.450 523,500 3,841,515 7.3381 1.211 1.203 1.211 1.200 1.224 3,185,950 1.2058 -1.07%
2007-03-26 0 7.450 7.480 7.500 7.300 7.470 1,632,560 12,047,386 7.3794 1.224 1.229 1.232 1.200 1.227 9,935,537 1.2126 0.68%
2007-03-23 0 7.400 7.350 7.400 7.380 7.420 3,113,600 23,038,397 7.3993 1.216 1.208 1.216 1.213 1.219 18,948,944 1.2158 1.37%
2007-03-22 0 7.300 7.300 7.320 7.260 7.350 968,500 7,068,895 7.2988 1.200 1.200 1.203 1.193 1.208 5,894,159 1.1993 0.00%
2007-03-21 0 7.300 7.300 7.310 7.270 7.400 1,368,600 10,009,647 7.3138 1.200 1.200 1.201 1.195 1.216 8,329,113 1.2018 0.14%
2007-03-20 0 7.290 7.240 7.290 7.210 7.300 991,500 7,198,140 7.2598 1.198 1.190 1.198 1.185 1.200 6,034,134 1.1929 1.11%
2007-03-19 0 7.210 7.200 7.210 7.050 7.300 1,349,200 9,696,400 7.1868 1.185 1.183 1.185 1.158 1.200 8,211,047 1.1809 1.69%
2007-03-16 0 7.090 7.080 7.090 7.000 7.200 1,219,600 8,697,846 7.1317 1.165 1.163 1.165 1.150 1.183 7,422,319 1.1719 -0.84%
2007-03-15 0 7.150 7.110 7.150 7.110 7.250 251,700 1,799,835 7.1507 1.175 1.168 1.175 1.168 1.191 1,531,812 1.1750 1.42%
2007-03-14 0 7.200 7.200 7.300 7.100 7.370 3,309,500 24,177,305 7.3054 1.158 1.158 1.175 1.142 1.186 20,569,701 1.1754 -1.77%
2007-03-13 0 7.330 7.330 7.360 7.210 7.360 1,960,100 14,348,225 7.3201 1.179 1.179 1.184 1.160 1.184 12,182,707 1.1778 1.81%
2007-03-12 0 7.200 7.180 7.200 7.200 7.270 1,156,600 8,372,098 7.2385 1.158 1.155 1.158 1.158 1.170 7,188,674 1.1646 0.00%
2007-03-09 0 7.200 7.200 7.210 7.150 7.240 1,006,500 7,252,620 7.2058 1.158 1.158 1.160 1.150 1.165 6,255,750 1.1594 0.98%
2007-03-08 0 7.130 7.130 7.180 7.120 7.220 2,354,000 16,907,125 7.1823 1.147 1.147 1.155 1.146 1.162 14,630,934 1.1556 -0.70%
2007-03-07 0 7.180 7.080 7.180 7.080 7.210 3,814,460 27,414,416 7.1870 1.155 1.139 1.155 1.139 1.160 23,708,204 1.1563 3.31%
2007-03-06 0 6.950 6.950 6.990 6.920 7.000 1,211,336 8,445,114 6.9717 1.118 1.118 1.125 1.113 1.126 7,528,877 1.1217 0.58%
2007-03-05 0 6.910 6.910 6.920 6.870 7.010 4,846,836 33,597,120 6.9318 1.112 1.112 1.113 1.105 1.128 30,124,782 1.1153 -2.68%
2007-03-02 0 7.100 7.100 7.110 7.070 7.290 1,990,500 14,145,740 7.1066 1.142 1.142 1.144 1.138 1.173 12,371,654 1.1434 -1.39%
2007-03-01 0 7.200 7.200 7.250 7.100 7.270 936,000 6,741,845 7.2028 1.158 1.158 1.166 1.142 1.170 5,817,568 1.1589 1.98%
2007-02-28 0 7.060 7.050 7.080 6.800 7.100 2,261,000 15,835,415 7.0037 1.136 1.134 1.139 1.094 1.142 14,052,906 1.1268 -1.94%
2007-02-27 0 7.200 7.200 7.220 7.160 7.450 1,571,500 11,402,635 7.2559 1.158 1.158 1.162 1.152 1.199 9,767,422 1.1674 -1.77%
2007-02-26 0 7.330 7.330 7.430 7.320 7.450 2,901,100 21,377,865 7.3689 1.179 1.179 1.195 1.178 1.199 18,031,352 1.1856 -0.81%
2007-02-23 0 7.390 7.370 7.380 7.380 7.500 1,119,500 8,320,930 7.4327 1.189 1.186 1.187 1.187 1.207 6,958,084 1.1959 -0.40%
2007-02-22 0 7.420 7.420 7.430 7.290 7.460 1,756,746 12,980,451 7.3889 1.194 1.194 1.195 1.173 1.200 10,918,791 1.1888 0.00%
2007-02-21 0 7.420 7.400 7.420 7.350 7.500 2,277,000 16,955,100 7.4462 1.194 1.191 1.194 1.183 1.207 14,152,352 1.1980 -1.07%
2007-02-16 0 7.500 7.490 7.500 7.330 7.680 5,882,560 43,767,497 7.4402 1.207 1.205 1.207 1.179 1.236 36,562,169 1.1971 3.16%
2007-02-15 0 7.270 7.270 7.300 7.100 7.330 1,475,500 10,695,430 7.2487 1.170 1.170 1.175 1.142 1.179 9,170,749 1.1663 2.39%
2007-02-14 0 7.100 7.080 7.100 7.050 7.150 2,869,600 20,352,615 7.0925 1.142 1.139 1.142 1.134 1.150 17,835,568 1.1411 1.14%
2007-02-13 0 7.020 6.990 7.000 6.900 7.140 3,540,000 24,765,745 6.9960 1.129 1.125 1.126 1.110 1.149 22,002,339 1.1256 -1.13%
2007-02-12 0 7.100 7.110 7.130 7.090 7.200 1,769,500 12,588,644 7.1142 1.142 1.144 1.147 1.141 1.158 10,998,062 1.1446 -0.70%
2007-02-09 0 7.150 7.140 7.150 7.110 7.260 1,926,100 13,757,820 7.1428 1.150 1.149 1.150 1.144 1.168 11,971,385 1.1492 -1.11%
2007-02-08 0 7.230 7.230 7.250 7.010 7.250 2,121,500 15,263,070 7.1945 1.163 1.163 1.166 1.128 1.166 13,185,865 1.1575 3.73%
2007-02-07 0 6.970 6.960 6.970 6.960 7.500 6,634,320 47,429,318 7.1491 1.121 1.120 1.121 1.120 1.207 41,234,620 1.1502 -5.94%
2007-02-06 0 7.410 7.410 7.500 7.400 7.850 1,128,780 8,549,629 7.5742 1.192 1.192 1.207 1.191 1.263 7,015,763 1.2186 -2.50%
2007-02-05 0 7.600 7.600 7.630 7.600 8.000 945,100 7,269,395 7.6917 1.223 1.223 1.228 1.223 1.287 5,874,127 1.2375 -2.69%
2007-02-02 0 7.810 7.840 7.850 7.470 7.840 3,254,920 24,930,228 7.6592 1.257 1.261 1.263 1.202 1.261 20,230,467 1.2323 5.11%
2007-02-01 0 7.430 7.430 7.460 7.360 7.610 2,330,900 17,321,142 7.4311 1.195 1.195 1.200 1.184 1.224 14,487,359 1.1956 -0.40%
2007-01-31 0 7.460 7.430 7.470 7.450 7.680 2,511,700 18,999,182 7.5643 1.200 1.195 1.202 1.199 1.236 15,611,094 1.2170 -1.58%
2007-01-30 0 7.580 7.500 7.580 7.400 7.590 2,505,346 18,811,696 7.5086 1.220 1.207 1.220 1.191 1.221 15,571,602 1.2081 2.43%
2007-01-29 0 7.400 7.400 7.410 7.280 7.500 2,941,979 21,512,777 7.3123 1.191 1.191 1.192 1.171 1.207 18,285,429 1.1765 1.93%
2007-01-26 0 7.260 7.260 7.280 7.240 7.300 1,427,474 10,369,423 7.2642 1.168 1.168 1.171 1.165 1.175 8,872,250 1.1687 -1.63%
2007-01-25 0 7.380 7.260 7.340 7.160 7.500 1,108,500 8,145,505 7.3482 1.187 1.168 1.181 1.152 1.207 6,889,715 1.1823 -0.40%
2007-01-24 0 7.410 7.410 7.430 7.300 7.500 2,402,020 17,831,551 7.4236 1.192 1.192 1.195 1.175 1.207 14,929,395 1.1944 2.49%
2007-01-23 0 7.230 7.220 7.230 7.150 7.320 2,149,900 15,543,638 7.2299 1.163 1.162 1.163 1.150 1.178 13,362,381 1.1632 -0.28%
2007-01-22 0 7.250 7.250 7.300 7.190 7.400 2,261,048 16,425,336 7.2645 1.166 1.166 1.175 1.157 1.191 14,053,204 1.1688 -1.36%
2007-01-19 0 7.350 7.350 7.370 7.150 7.410 3,436,120 25,163,050 7.3231 1.183 1.183 1.186 1.150 1.192 21,356,688 1.1782 3.23%
2007-01-18 0 7.120 7.110 7.150 7.100 7.150 1,047,600 7,474,915 7.1353 1.146 1.144 1.150 1.142 1.150 6,511,201 1.1480 0.14%
2007-01-17 0 7.110 7.110 7.140 7.050 7.180 3,494,020 24,899,496 7.1263 1.144 1.144 1.149 1.134 1.155 21,716,557 1.1466 0.85%
2007-01-16 0 7.050 7.040 7.050 7.020 7.100 2,793,690 19,631,599 7.0271 1.134 1.133 1.134 1.129 1.142 17,363,761 1.1306 0.28%
2007-01-15 0 7.030 7.020 7.030 6.890 7.150 1,044,700 7,324,775 7.0114 1.131 1.129 1.131 1.109 1.150 6,493,176 1.1281 2.03%
2007-01-12 0 6.890 6.900 6.910 6.810 6.950 914,900 6,307,895 6.8946 1.109 1.110 1.112 1.096 1.118 5,686,424 1.1093 -0.29%
2007-01-11 0 6.910 6.910 6.950 6.900 7.070 644,500 4,464,770 6.9275 1.112 1.112 1.118 1.110 1.138 4,005,793 1.1146 0.14%
2007-01-10 0 6.900 6.900 6.930 6.780 7.010 646,700 4,469,211 6.9108 1.110 1.110 1.115 1.091 1.128 4,019,467 1.1119 -2.27%
2007-01-09 0 7.060 7.050 7.110 7.030 7.120 2,948,610 20,807,183 7.0566 1.136 1.134 1.144 1.131 1.146 18,326,643 1.1354 0.57%
2007-01-08 0 7.020 7.020 7.050 6.940 7.100 1,656,900 11,639,075 7.0246 1.129 1.129 1.134 1.117 1.142 10,298,213 1.1302 1.15%
2007-01-05 0 6.940 6.940 6.960 6.710 6.990 6,107,000 41,563,811 6.8059 1.117 1.117 1.120 1.080 1.125 37,957,142 1.0950 2.81%
2007-01-04 0 6.750 6.750 6.760 6.700 6.820 2,949,260 19,972,314 6.7720 1.086 1.086 1.088 1.078 1.097 18,330,683 1.0896 1.05%
2007-01-03 0 6.680 6.640 6.680 6.640 6.750 854,477 5,722,014 6.6965 1.075 1.068 1.075 1.068 1.086 5,310,874 1.0774 -0.30%
2007-01-02 0 6.700 6.700 6.720 6.680 6.720 802,900 5,379,942 6.7006 1.078 1.078 1.081 1.075 1.081 4,990,304 1.0781 0.45%
2006-12-29 0 6.670 6.670 6.790 6.620 6.820 4,130,700 27,652,601 6.6944 1.073 1.073 1.092 1.065 1.097 25,673,746 1.0771 0.60%
2006-12-28 0 6.630 6.630 6.640 6.590 6.700 2,573,700 17,086,131 6.6387 1.067 1.067 1.068 1.060 1.078 15,996,446 1.0681 0.30%
2006-12-27 0 6.610 6.580 6.600 6.590 6.780 1,125,560 7,457,666 6.6257 1.063 1.059 1.062 1.060 1.091 6,995,749 1.0660 0.46%
2006-12-22 0 6.580 6.560 6.570 6.420 6.580 4,199,400 27,442,061 6.5348 1.059 1.055 1.057 1.033 1.059 26,100,740 1.0514 2.49%
2006-12-21 0 6.420 6.400 6.420 6.380 6.540 2,584,560 16,669,345 6.4496 1.033 1.030 1.033 1.026 1.052 16,063,945 1.0377 0.16%
2006-12-20 0 6.410 6.410 6.420 6.310 6.450 3,093,500 19,828,060 6.4096 1.031 1.031 1.033 1.015 1.038 19,227,185 1.0313 0.47%
2006-12-19 0 6.380 6.380 6.400 6.330 6.500 3,733,000 23,847,085 6.3882 1.026 1.026 1.030 1.018 1.046 23,201,901 1.0278 -1.69%
2006-12-18 0 6.490 6.490 6.510 6.350 6.520 3,719,500 24,064,734 6.4699 1.044 1.044 1.047 1.022 1.049 23,117,994 1.0410 -0.15%
2006-12-15 0 6.500 6.500 6.520 6.330 6.500 3,991,320 25,549,465 6.4013 1.046 1.046 1.049 1.018 1.046 24,807,450 1.0299 3.17%
2006-12-14 0 6.300 6.290 6.300 6.250 6.410 2,059,500 13,118,285 6.3696 1.014 1.012 1.014 1.006 1.031 12,800,513 1.0248 -0.94%
2006-12-13 0 6.360 6.360 6.440 6.280 6.470 2,139,000 13,576,260 6.3470 1.023 1.023 1.036 1.010 1.041 13,294,633 1.0212 -1.09%
2006-12-12 0 6.430 6.400 6.430 6.400 6.500 2,209,300 14,238,326 6.4447 1.035 1.030 1.035 1.030 1.046 13,731,573 1.0369 0.47%
2006-12-11 0 6.400 6.360 6.400 6.320 6.470 548,400 3,502,800 6.3873 1.030 1.023 1.030 1.017 1.041 3,408,498 1.0277 1.27%
2006-12-08 0 6.320 6.320 6.350 6.280 6.350 1,549,500 9,774,350 6.3081 1.017 1.017 1.022 1.010 1.022 9,630,685 1.0149 0.80%
2006-12-07 0 6.270 6.270 6.370 6.260 6.390 1,067,660 6,786,367 6.3563 1.009 1.009 1.025 1.007 1.028 6,635,880 1.0227 -2.03%
2006-12-06 0 6.400 6.390 6.400 6.370 6.600 1,695,885 10,950,041 6.4568 1.030 1.028 1.030 1.025 1.062 10,540,519 1.0389 -1.08%
2006-12-05 0 6.470 6.470 6.500 6.470 6.650 2,277,160 14,790,899 6.4953 1.041 1.041 1.046 1.041 1.070 14,153,346 1.0450 0.15%
2006-12-04 0 6.460 6.450 6.460 6.300 6.500 1,601,700 10,317,030 6.4413 1.039 1.038 1.039 1.014 1.046 9,955,126 1.0364 1.73%
2006-12-01 0 6.350 6.350 6.430 6.320 6.500 1,255,279 8,083,142 6.4393 1.022 1.022 1.035 1.017 1.046 7,801,998 1.0360 -0.94%
2006-11-30 0 6.410 6.410 6.420 6.300 6.450 1,162,700 7,427,298 6.3880 1.031 1.031 1.033 1.014 1.038 7,226,587 1.0278 0.63%
2006-11-29 0 6.370 6.370 6.380 6.170 6.380 1,043,300 6,548,230 6.2765 1.025 1.025 1.026 0.993 1.026 6,484,475 1.0098 1.92%
2006-11-28 0 6.250 6.250 6.260 6.150 6.300 2,657,100 16,512,557 6.2145 1.006 1.006 1.007 0.989 1.014 16,514,806 0.9999 -1.88%
2006-11-27 0 6.370 6.370 6.440 6.300 6.500 1,447,500 9,238,355 6.3823 1.025 1.025 1.036 1.014 1.046 8,996,719 1.0269 -2.60%
2006-11-24 0 6.540 6.510 6.550 6.450 6.580 5,240,093 34,392,670 6.5634 1.052 1.047 1.054 1.038 1.059 32,569,012 1.0560 -0.15%
2006-11-23 0 6.550 6.450 6.580 6.400 6.630 7,386,932 48,539,575 6.5710 1.054 1.038 1.059 1.030 1.067 45,912,367 1.0572 1.55%
2006-11-22 0 6.450 6.430 6.450 6.380 6.490 4,406,116 28,407,766 6.4473 1.038 1.035 1.038 1.026 1.044 27,385,553 1.0373 1.57%
2006-11-21 0 6.350 6.350 6.360 6.210 6.400 3,383,320 21,476,449 6.3477 1.022 1.022 1.023 0.999 1.030 21,028,518 1.0213 2.25%
2006-11-20 0 6.210 6.180 6.210 6.180 6.350 1,426,100 8,897,161 6.2388 0.999 0.994 0.999 0.994 1.022 8,863,711 1.0038 -2.82%
2006-11-17 0 6.390 6.180 6.400 6.160 6.400 2,930,702 18,494,419 6.3106 1.028 0.994 1.030 0.991 1.030 18,215,338 1.0153 2.24%
2006-11-16 0 6.250 6.190 6.250 6.050 6.250 6,082,300 37,243,816 6.1233 1.006 0.996 1.006 0.973 1.006 37,803,623 0.9852 3.31%
2006-11-15 0 6.050 6.020 6.050 5.950 6.050 3,071,080 18,468,270 6.0136 0.973 0.969 0.973 0.957 0.973 19,087,837 0.9675 1.68%
2006-11-14 0 5.950 5.940 5.950 5.930 5.960 2,056,100 12,214,052 5.9404 0.957 0.956 0.957 0.954 0.959 12,779,381 0.9558 1.54%
2006-11-13 0 5.860 5.860 5.890 5.850 5.910 1,316,300 7,728,520 5.8714 0.943 0.943 0.948 0.941 0.951 8,181,265 0.9447 0.17%
2006-11-10 0 5.850 5.840 5.850 5.840 5.910 2,563,000 15,026,565 5.8629 0.941 0.940 0.941 0.940 0.951 15,929,942 0.9433 -1.35%
2006-11-09 0 5.930 5.900 5.940 5.770 5.980 5,481,100 32,139,905 5.8638 0.954 0.949 0.956 0.928 0.962 34,066,954 0.9434 3.13%
2006-11-08 0 5.750 5.750 5.770 5.710 5.790 1,509,000 8,685,320 5.7557 0.925 0.925 0.928 0.919 0.932 9,378,963 0.9260 0.00%
2006-11-07 0 5.750 5.750 5.780 5.750 5.920 1,721,600 9,991,990 5.8039 0.925 0.925 0.930 0.925 0.952 10,700,346 0.9338 -0.86%
2006-11-06 0 5.800 5.790 5.800 5.720 5.810 1,103,844 6,358,756 5.7606 0.933 0.932 0.933 0.920 0.935 6,860,777 0.9268 1.05%
2006-11-03 0 5.740 5.730 5.750 5.710 5.760 1,701,400 9,758,745 5.7357 0.924 0.922 0.925 0.919 0.927 10,574,796 0.9228 0.17%
2006-11-02 0 5.730 5.730 5.750 5.700 5.760 1,445,500 8,279,540 5.7278 0.922 0.922 0.925 0.917 0.927 8,984,288 0.9216 -0.52%
2006-11-01 0 5.760 5.750 5.760 5.750 5.800 1,083,500 6,240,760 5.7598 0.927 0.925 0.927 0.925 0.933 6,734,332 0.9267 -0.52%
2006-10-31 0 5.790 5.780 5.790 5.750 5.830 451,620 2,611,699 5.7830 0.932 0.930 0.932 0.925 0.938 2,806,976 0.9304 0.52%
2006-10-27 0 5.760 5.760 5.770 5.750 5.800 1,863,500 10,732,975 5.7596 0.927 0.927 0.928 0.925 0.933 11,582,305 0.9267 -1.03%
2006-10-26 0 5.820 5.780 5.820 5.780 5.840 653,900 3,795,815 5.8049 0.936 0.930 0.936 0.930 0.940 4,064,217 0.9340 0.52%
2006-10-25 0 5.790 5.790 5.830 5.780 5.960 811,500 4,711,975 5.8065 0.932 0.932 0.938 0.930 0.959 5,043,756 0.9342 -0.34%
2006-10-24 0 5.810 5.810 5.840 5.790 5.940 1,090,400 6,358,440 5.8313 0.935 0.935 0.940 0.932 0.956 6,777,218 0.9382 -1.53%
2006-10-23 0 5.900 5.900 5.910 5.880 5.920 2,779,500 16,403,500 5.9016 0.949 0.949 0.951 0.946 0.952 17,275,565 0.9495 2.08%
2006-10-20 0 5.780 5.780 5.800 5.720 5.870 886,331 5,122,430 5.7794 0.930 0.930 0.933 0.920 0.944 5,508,857 0.9299 -0.69%
2006-10-19 0 5.820 5.820 5.860 5.690 5.850 1,614,500 9,370,510 5.8040 0.936 0.936 0.943 0.915 0.941 10,034,682 0.9338 2.28%
2006-10-18 0 5.690 5.690 5.740 5.680 5.710 581,580 3,312,648 5.6959 0.915 0.915 0.924 0.914 0.919 3,614,723 0.9164 -0.18%
2006-10-17 0 5.700 5.680 5.710 5.680 5.710 725,323 4,132,420 5.6974 0.917 0.914 0.919 0.914 0.919 4,508,136 0.9167 -0.18%
2006-10-16 0 5.710 5.710 5.720 5.710 5.800 607,000 3,479,450 5.7322 0.919 0.919 0.920 0.919 0.933 3,772,717 0.9223 -1.38%
2006-10-13 0 5.790 5.750 5.790 5.750 5.800 792,500 4,577,880 5.7765 0.932 0.925 0.932 0.925 0.933 4,925,665 0.9294 0.00%
2006-10-12 0 5.790 5.790 5.800 5.710 5.860 1,676,500 9,740,075 5.8098 0.932 0.932 0.933 0.919 0.943 10,420,034 0.9347 -0.52%
2006-10-11 0 5.990 5.990 6.000 5.950 6.010 1,986,280 11,886,994 5.9846 0.936 0.936 0.938 0.930 0.940 12,706,030 0.9355 -0.33%
2006-10-10 0 6.010 6.010 6.030 6.000 6.030 2,761,800 16,596,560 6.0093 0.940 0.940 0.943 0.938 0.943 17,666,953 0.9394 0.17%
2006-10-09 0 6.000 5.920 6.000 5.900 6.000 737,800 4,373,256 5.9274 0.938 0.925 0.938 0.922 0.938 4,719,631 0.9266 1.18%
2006-10-06 0 5.930 5.920 5.930 5.910 5.940 973,812 5,767,722 5.9228 0.927 0.925 0.927 0.924 0.929 6,229,376 0.9259 0.68%
2006-10-05 0 5.890 5.890 5.940 5.880 5.980 1,119,000 6,612,255 5.9091 0.921 0.921 0.929 0.919 0.935 7,158,129 0.9237 -0.67%
2006-10-04 0 5.930 5.920 5.930 5.920 5.950 401,000 2,378,815 5.9322 0.927 0.925 0.927 0.925 0.930 2,565,156 0.9274 0.34%
2006-10-03 0 5.910 5.910 5.940 5.910 6.050 1,454,200 8,655,154 5.9518 0.924 0.924 0.929 0.924 0.946 9,302,369 0.9304 -1.66%
2006-09-29 0 6.010 5.940 6.050 5.860 6.080 2,857,106 17,013,995 5.9550 0.940 0.929 0.946 0.916 0.950 18,276,615 0.9309 2.39%
2006-09-28 0 5.870 5.860 5.870 5.850 5.900 785,340 4,617,595 5.8797 0.918 0.916 0.918 0.915 0.922 5,023,740 0.9192 0.69%
2006-09-27 0 5.830 5.830 5.850 5.810 5.870 656,768 3,826,987 5.8270 0.911 0.911 0.915 0.908 0.918 4,201,278 0.9109 0.00%
2006-09-26 0 5.830 5.820 5.850 5.760 5.880 1,675,100 9,723,383 5.8047 0.911 0.910 0.915 0.900 0.919 10,715,444 0.9074 -0.34%
2006-09-25 0 5.850 5.840 5.880 5.840 5.890 387,500 2,267,285 5.8511 0.915 0.913 0.919 0.913 0.921 2,478,798 0.9147 0.00%
2006-09-22 0 5.850 5.850 5.860 5.810 5.920 1,502,800 8,815,340 5.8659 0.915 0.915 0.916 0.908 0.925 9,613,258 0.9170 -1.18%
2006-09-21 0 5.920 5.920 5.930 5.910 6.010 1,284,000 7,643,685 5.9530 0.925 0.925 0.927 0.924 0.940 8,213,617 0.9306 -1.33%
2006-09-20 0 6.000 5.950 6.000 6.000 6.080 1,535,500 9,273,390 6.0393 0.938 0.930 0.938 0.938 0.950 9,822,437 0.9441 -0.50%
2006-09-19 0 6.030 6.020 6.040 6.000 6.050 950,000 5,717,120 6.0180 0.943 0.941 0.944 0.938 0.946 6,077,053 0.9408 0.17%
2006-09-18 0 6.020 6.000 6.020 5.930 6.020 1,562,000 9,350,145 5.9860 0.941 0.938 0.941 0.927 0.941 9,991,955 0.9358 1.69%
2006-09-15 0 5.920 5.910 5.920 5.900 6.000 291,033 1,721,822 5.9162 0.925 0.924 0.925 0.922 0.938 1,861,708 0.9249 -0.67%
2006-09-14 0 5.960 5.930 5.990 5.870 5.980 819,467 4,859,018 5.9295 0.932 0.927 0.936 0.918 0.935 5,242,047 0.9269 -0.67%
2006-09-13 0 6.000 5.980 6.000 5.980 6.010 1,662,404 9,971,812 5.9984 0.938 0.935 0.938 0.935 0.940 10,634,229 0.9377 0.50%
2006-09-12 0 5.970 5.970 5.980 5.920 5.980 1,299,500 7,742,760 5.9583 0.933 0.933 0.935 0.925 0.935 8,312,769 0.9314 0.51%
2006-09-11 0 5.940 5.920 5.940 5.910 6.010 1,114,000 6,658,740 5.9773 0.929 0.925 0.929 0.924 0.940 7,126,144 0.9344 0.34%
2006-09-08 0 5.920 5.920 5.930 5.900 5.930 210,000 1,242,865 5.9184 0.925 0.925 0.927 0.922 0.927 1,343,349 0.9252 0.17%
2006-09-07 0 5.910 5.900 5.910 5.900 5.920 1,231,500 7,274,220 5.9068 0.924 0.922 0.924 0.922 0.925 7,877,780 0.9234 -0.34%
2006-09-06 0 5.930 5.920 5.930 5.890 5.950 1,138,000 6,737,967 5.9209 0.927 0.925 0.927 0.921 0.930 7,279,670 0.9256 0.68%
2006-09-05 0 5.890 5.880 5.900 5.880 5.900 545,339 3,210,058 5.8864 0.921 0.919 0.922 0.919 0.922 3,488,478 0.9202 0.51%
2006-09-04 0 5.860 5.850 5.860 5.830 5.930 820,500 4,829,445 5.8860 0.916 0.915 0.916 0.911 0.927 5,248,655 0.9201 0.51%
2006-09-01 0 5.830 5.830 5.840 5.820 5.890 1,124,700 6,583,410 5.8535 0.911 0.911 0.913 0.910 0.921 7,194,591 0.9150 -0.51%
2006-08-31 0 5.860 5.840 5.860 5.840 5.940 3,412,219 20,116,838 5.8955 0.916 0.913 0.916 0.913 0.929 21,827,617 0.9216 1.74%
2006-08-30 0 5.760 5.760 5.770 5.700 5.810 1,411,733 8,132,242 5.7605 0.900 0.900 0.902 0.891 0.908 9,030,712 0.9005 0.70%
2006-08-29 0 5.720 5.720 5.730 5.690 5.750 819,994 4,689,915 5.7195 0.894 0.894 0.896 0.889 0.899 5,245,418 0.8941 0.53%
2006-08-28 0 5.690 5.660 5.700 5.630 5.700 1,345,200 7,614,747 5.6607 0.889 0.885 0.891 0.880 0.891 8,605,107 0.8849 0.35%
2006-08-25 0 5.670 5.670 5.690 5.670 5.720 651,020 3,706,495 5.6934 0.886 0.886 0.889 0.886 0.894 4,164,508 0.8900 -0.70%
2006-08-24 0 5.710 5.710 5.730 5.710 5.780 620,500 3,554,590 5.7286 0.893 0.893 0.896 0.893 0.904 3,969,275 0.8955 -1.21%
2006-08-23 0 5.780 5.780 5.790 5.710 5.780 1,066,840 6,131,518 5.7474 0.904 0.904 0.905 0.893 0.904 6,824,467 0.8985 0.00%
2006-08-22 0 5.780 5.780 5.790 5.680 5.800 2,287,000 13,115,425 5.7348 0.904 0.904 0.905 0.888 0.907 14,629,706 0.8965 -0.34%
2006-08-21 0 5.800 5.790 5.800 5.750 5.900 694,300 4,023,945 5.7957 0.907 0.905 0.907 0.899 0.922 4,441,366 0.9060 0.00%
2006-08-18 0 5.800 5.790 5.800 5.790 5.810 189,700 1,100,010 5.7987 0.907 0.905 0.907 0.905 0.908 1,213,492 0.9065 -0.17%
2006-08-17 0 5.810 5.800 5.810 5.800 5.850 589,100 3,423,247 5.8110 0.908 0.907 0.908 0.907 0.915 3,768,413 0.9084 0.00%
2006-08-16 0 5.810 5.800 5.810 5.750 5.820 1,056,712 6,128,718 5.7998 0.908 0.907 0.908 0.899 0.910 6,759,679 0.9067 1.04%
2006-08-15 0 5.750 5.730 5.760 5.700 5.750 608,200 3,491,500 5.7407 0.899 0.896 0.900 0.891 0.899 3,890,593 0.8974 0.52%
2006-08-14 0 5.720 5.720 5.730 5.700 5.800 464,700 2,663,230 5.7311 0.894 0.894 0.896 0.891 0.907 2,972,638 0.8959 -0.52%
2006-08-11 0 5.750 5.750 5.760 5.650 5.750 1,683,000 9,671,723 5.7467 0.899 0.899 0.900 0.883 0.899 10,765,979 0.8984 0.00%
2006-08-10 0 5.750 5.730 5.750 5.690 5.770 627,000 3,599,950 5.7415 0.899 0.896 0.899 0.889 0.902 4,010,855 0.8976 1.05%
2006-08-09 0 5.690 5.690 5.700 5.620 5.700 1,677,540 9,469,780 5.6450 0.889 0.889 0.891 0.879 0.891 10,731,052 0.8825 1.25%
2006-08-08 0 5.620 5.630 5.640 5.600 5.700 417,000 2,359,550 5.6584 0.879 0.880 0.882 0.875 0.891 2,667,506 0.8846 -1.06%
2006-08-07 0 5.680 5.670 5.680 5.650 5.700 199,408 1,132,010 5.6769 0.888 0.886 0.888 0.883 0.891 1,275,593 0.8874 0.00%
2006-08-04 0 5.680 5.660 5.680 5.660 5.720 272,500 1,551,605 5.6940 0.888 0.885 0.888 0.885 0.894 1,743,155 0.8901 0.00%
2006-08-03 0 5.680 5.630 5.740 5.630 5.800 3,626,606 20,861,622 5.7524 0.888 0.880 0.897 0.880 0.907 23,199,028 0.8992 -0.18%
2006-08-02 0 5.690 5.680 5.690 5.600 5.700 578,600 3,289,385 5.6851 0.889 0.888 0.889 0.875 0.891 3,701,245 0.8887 0.18%
2006-08-01 0 5.680 5.660 5.680 5.650 5.690 534,106 3,029,980 5.6730 0.888 0.885 0.888 0.883 0.889 3,416,622 0.8868 -0.18%
2006-07-31 0 5.690 5.680 5.700 5.690 5.750 1,360,000 7,764,413 5.7091 0.889 0.888 0.891 0.889 0.899 8,699,781 0.8925 -0.18%
2006-07-28 0 5.700 5.700 5.710 5.650 5.760 25,010,000 140,152,315 5.6039 0.891 0.891 0.893 0.883 0.900 159,986,417 0.8760 -1.04%
2006-07-27 0 5.760 5.760 5.790 5.760 5.800 317,000 1,835,520 5.7903 0.900 0.900 0.905 0.900 0.907 2,027,817 0.9052 -0.17%
2006-07-26 0 5.770 5.770 5.780 5.760 5.800 300,500 1,735,935 5.7768 0.902 0.902 0.904 0.900 0.907 1,922,268 0.9031 -0.69%
2006-07-25 0 5.810 5.790 5.800 5.790 5.850 6,399,500 36,611,055 5.7209 0.908 0.905 0.907 0.905 0.915 40,936,948 0.8943 0.00%
2006-07-24 0 5.810 5.810 5.840 5.750 5.840 3,457,500 19,755,810 5.7139 0.908 0.908 0.913 0.899 0.913 22,117,275 0.8932 0.17%
2006-07-21 0 5.800 5.750 5.800 5.750 5.850 155,500 901,225 5.7957 0.907 0.899 0.907 0.899 0.915 994,718 0.9060 0.00%
2006-07-20 0 5.800 5.800 5.850 5.800 5.850 444,200 2,582,255 5.8133 0.907 0.907 0.915 0.907 0.915 2,841,502 0.9088 -0.85%
2006-07-19 0 5.850 5.800 5.850 5.800 5.900 586,415 3,438,554 5.8637 0.915 0.907 0.915 0.907 0.922 3,751,237 0.9166 -0.85%
2006-07-18 0 5.900 5.850 5.900 5.750 5.900 737,600 4,295,130 5.8231 0.922 0.915 0.922 0.899 0.922 4,718,352 0.9103 2.61%
2006-07-17 0 5.750 5.750 5.800 5.650 5.750 511,200 2,917,310 5.7068 0.899 0.899 0.907 0.883 0.899 3,270,094 0.8921 0.88%
2006-07-14 0 5.700 5.700 5.750 5.650 5.750 557,400 3,171,655 5.6901 0.891 0.891 0.899 0.883 0.899 3,565,631 0.8895 -1.72%
2006-07-13 0 5.800 5.750 5.800 5.750 5.800 788,500 4,561,175 5.7846 0.907 0.899 0.907 0.899 0.907 5,043,954 0.9043 0.00%
2006-07-12 0 5.800 5.800 5.850 5.750 5.850 268,940 1,561,211 5.8051 0.907 0.907 0.915 0.899 0.915 1,720,382 0.9075 0.00%
2006-07-11 0 5.800 5.750 5.800 5.650 5.800 268,500 1,543,525 5.7487 0.907 0.899 0.907 0.883 0.907 1,717,567 0.8987 0.87%
2006-07-10 0 5.750 5.700 5.800 5.650 5.800 1,050,500 6,026,750 5.7370 0.899 0.891 0.907 0.883 0.907 6,719,941 0.8968 0.00%
2006-07-07 0 5.750 5.750 5.800 5.750 5.800 559,900 3,246,295 5.7980 0.899 0.899 0.907 0.899 0.907 3,581,623 0.9064 -0.86%
2006-07-06 0 5.800 5.750 5.800 5.700 5.800 66,500 383,550 5.7677 0.907 0.899 0.907 0.891 0.907 425,394 0.9016 0.00%
2006-07-05 0 5.800 5.800 5.850 5.750 5.900 325,500 1,900,150 5.8376 0.907 0.907 0.915 0.899 0.922 2,082,190 0.9126 -0.85%
2006-07-04 0 5.850 5.800 5.900 5.800 5.900 245,500 1,434,550 5.8434 0.915 0.907 0.922 0.907 0.922 1,570,438 0.9135 0.00%
2006-07-03 0 5.850 5.800 5.850 5.800 5.900 391,000 2,288,400 5.8527 0.915 0.907 0.915 0.907 0.922 2,501,187 0.9149 0.00%
2006-06-30 0 5.850 5.800 5.850 5.800 5.850 996,500 5,820,950 5.8414 0.915 0.907 0.915 0.907 0.915 6,374,509 0.9132 1.74%
2006-06-29 0 5.750 5.750 5.800 5.700 5.900 163,000 936,600 5.7460 0.899 0.899 0.907 0.891 0.922 1,042,694 0.8982 -0.86%
2006-06-28 0 5.800 5.750 5.800 5.650 5.850 1,600,000 9,264,650 5.7904 0.907 0.899 0.907 0.883 0.915 10,235,037 0.9052 0.87%
2006-06-27 0 5.750 5.750 5.850 5.600 6.000 3,297,530 18,959,997 5.7498 0.899 0.899 0.915 0.875 0.938 21,093,963 0.8988 4.55%
2006-06-26 0 5.500 5.450 5.500 5.350 5.500 1,296,000 7,042,550 5.4341 0.860 0.852 0.860 0.836 0.860 8,290,380 0.8495 1.85%
2006-06-23 0 5.400 5.350 5.400 5.350 5.450 1,441,600 7,794,895 5.4071 0.844 0.836 0.844 0.836 0.852 9,221,768 0.8453 -0.92%
2006-06-22 0 5.450 5.400 5.450 5.400 5.500 2,752,500 15,024,850 5.4586 0.852 0.844 0.852 0.844 0.860 17,607,462 0.8533 0.93%
2006-06-21 0 5.400 5.350 5.400 5.350 5.450 879,120 4,733,974 5.3849 0.844 0.836 0.844 0.836 0.852 5,623,641 0.8418 -0.92%
2006-06-20 0 5.450 5.400 5.450 5.400 5.600 2,645,500 14,383,525 5.4370 0.852 0.844 0.852 0.844 0.875 16,922,993 0.8499 -0.91%
2006-06-19 0 5.500 5.450 5.500 5.450 5.600 2,862,500 15,764,587 5.5073 0.860 0.852 0.860 0.852 0.875 18,311,120 0.8609 -2.65%
2006-06-16 0 5.650 5.600 5.650 5.550 5.650 4,076,000 22,484,088 5.5162 0.883 0.875 0.883 0.868 0.883 26,073,756 0.8623 3.67%
2006-06-15 0 5.450 5.400 5.450 5.350 5.450 744,000 4,036,375 5.4252 0.852 0.844 0.852 0.836 0.852 4,759,292 0.8481 0.93%
2006-06-14 0 5.400 5.350 5.400 5.000 5.500 3,938,000 21,029,425 5.3401 0.844 0.836 0.844 0.782 0.860 25,190,984 0.8348 -1.82%
2006-06-13 0 5.500 5.500 5.550 5.450 5.600 2,065,000 11,435,700 5.5379 0.860 0.860 0.868 0.852 0.875 13,209,594 0.8657 -2.65%
2006-06-12 0 5.650 5.600 5.650 5.600 5.700 173,500 975,450 5.6222 0.883 0.875 0.883 0.875 0.891 1,109,862 0.8789 -1.74%
2006-06-09 0 5.750 5.650 5.750 5.550 5.750 998,900 5,660,485 5.6667 0.899 0.883 0.899 0.868 0.899 6,389,861 0.8859 1.77%
2006-06-08 0 5.650 5.600 5.650 5.550 5.650 1,326,550 7,426,718 5.5985 0.883 0.875 0.883 0.868 0.883 8,485,805 0.8752 -0.88%
2006-06-07 0 5.700 5.700 5.750 5.600 5.750 870,608 4,928,463 5.6609 0.891 0.891 0.899 0.875 0.899 5,569,191 0.8850 0.88%
2006-06-06 0 5.650 5.650 5.700 5.600 5.800 818,500 4,652,250 5.6839 0.883 0.883 0.891 0.875 0.907 5,235,861 0.8885 -0.88%
2006-06-05 0 5.700 5.700 5.750 5.600 5.800 2,530,000 14,484,750 5.7252 0.891 0.891 0.899 0.875 0.907 16,184,152 0.8950 0.88%
2006-06-02 0 5.650 5.600 5.650 5.550 5.700 5,143,080 28,831,413 5.6059 0.883 0.875 0.883 0.868 0.891 32,899,758 0.8763 1.80%
2006-06-01 0 5.550 5.500 5.550 5.550 5.700 4,136,000 23,129,725 5.5923 0.868 0.860 0.868 0.868 0.891 26,457,570 0.8742 -2.63%
2006-05-30 0 5.700 5.650 5.700 5.650 5.750 1,248,500 7,125,075 5.7069 0.891 0.883 0.891 0.883 0.899 7,986,527 0.8921 -0.87%
2006-05-29 0 5.750 5.700 5.750 5.550 5.750 1,924,500 10,826,825 5.6258 0.899 0.891 0.899 0.868 0.899 12,310,830 0.8795 3.60%
2006-05-26 0 5.550 5.550 5.600 5.550 5.800 4,154,500 23,374,000 5.6262 0.868 0.868 0.875 0.868 0.907 26,575,912 0.8795 0.00%
2006-05-25 0 5.550 5.550 5.650 5.550 5.700 4,081,500 22,922,375 5.6162 0.868 0.868 0.883 0.868 0.891 26,108,939 0.8780 -1.77%
2006-05-24 0 5.650 5.650 5.700 5.650 5.750 2,149,000 12,243,275 5.6972 0.883 0.883 0.891 0.883 0.899 13,746,934 0.8906 -0.88%
2006-05-23 0 5.700 5.650 5.700 5.650 5.800 2,135,000 12,166,025 5.6984 0.891 0.883 0.891 0.883 0.907 13,657,377 0.8908 0.00%
2006-05-22 0 5.700 5.650 5.700 5.650 5.900 2,579,000 14,878,025 5.7689 0.891 0.883 0.891 0.883 0.922 16,497,600 0.9018 -3.39%
2006-05-19 0 5.900 5.900 5.950 5.850 6.100 14,502,700 88,637,185 6.1118 0.922 0.922 0.930 0.915 0.954 92,772,292 0.9554 -3.28%
2006-05-18 0 6.100 6.100 6.150 6.050 6.250 16,335,500 103,585,100 6.3411 0.954 0.954 0.961 0.946 0.977 104,496,526 0.9913 -4.69%
2006-05-17 0 6.400 6.350 6.400 6.250 6.450 11,067,300 70,763,470 6.3939 1.000 0.993 1.000 0.977 1.008 70,796,388 0.9995 2.40%
2006-05-16 0 6.250 6.250 6.300 6.200 6.350 2,929,500 18,394,049 6.2789 0.977 0.977 0.985 0.969 0.993 18,739,712 0.9816 0.81%
2006-05-15 0 6.200 6.200 6.250 6.200 6.400 6,020,400 37,954,785 6.3044 0.969 0.969 0.977 0.969 1.000 38,511,884 0.9855 -1.59%
2006-05-12 0 6.300 6.300 6.350 6.250 6.400 2,524,000 15,910,525 6.3037 0.985 0.985 0.993 0.977 1.000 16,145,770 0.9854 -1.56%
2006-05-11 0 6.400 6.350 6.400 6.300 6.450 4,233,210 26,985,352 6.3747 1.000 0.993 1.000 0.985 1.008 27,079,412 0.9965 1.59%
2006-05-10 0 6.300 6.200 6.300 6.250 6.450 4,284,500 27,262,650 6.3631 0.985 0.969 0.985 0.977 1.008 27,407,509 0.9947 -0.79%
2006-05-09 0 6.350 6.300 6.350 6.250 6.350 3,043,400 19,244,590 6.3234 0.993 0.985 0.993 0.977 0.993 19,468,319 0.9885 0.00%
2006-05-08 0 6.350 6.250 6.350 6.200 6.450 6,400,600 40,684,595 6.3564 0.993 0.977 0.993 0.969 1.008 40,943,985 0.9937 0.79%
2006-05-04 0 6.300 6.250 6.300 6.150 6.300 3,748,400 23,318,000 6.2208 0.985 0.977 0.985 0.961 0.985 23,978,132 0.9725 2.44%
2006-05-03 0 6.150 6.100 6.150 6.100 6.200 3,544,000 21,748,575 6.1367 0.961 0.954 0.961 0.954 0.969 22,670,606 0.9593 0.82%
2006-05-02 0 6.100 6.050 6.100 5.850 6.100 3,036,000 18,332,950 6.0385 0.954 0.946 0.954 0.915 0.954 19,420,982 0.9440 4.27%
2006-04-28 0 5.850 5.800 5.900 5.800 6.000 3,092,300 18,221,550 5.8926 0.915 0.907 0.922 0.907 0.938 19,781,127 0.9212 -2.50%
2006-04-27 0 6.000 5.950 6.050 5.950 6.350 5,388,120 33,442,124 6.2066 0.938 0.930 0.946 0.930 0.993 34,467,254 0.9703 -4.00%
2006-04-26 0 6.250 6.250 6.300 6.050 6.350 5,547,326 34,792,220 6.2719 0.977 0.977 0.985 0.946 0.993 35,485,678 0.9805 0.81%
2006-04-25 0 6.200 6.150 6.200 5.950 6.300 4,754,781 29,303,087 6.1629 0.969 0.961 0.969 0.930 0.985 30,415,849 0.9634 -0.80%
2006-04-24 0 6.250 6.250 6.300 6.000 6.300 6,027,500 37,251,000 6.1802 0.977 0.977 0.985 0.938 0.985 38,557,302 0.9661 2.46%
2006-04-21 0 6.100 6.050 6.100 6.000 6.100 1,994,000 12,105,250 6.0708 0.954 0.946 0.954 0.938 0.954 12,755,414 0.9490 0.83%
2006-04-20 0 6.050 6.050 6.100 5.950 6.150 4,386,000 26,515,550 6.0455 0.946 0.946 0.954 0.930 0.961 28,056,794 0.9451 2.54%
2006-04-19 0 5.900 5.900 6.000 5.900 6.050 3,984,213 23,892,089 5.9967 0.922 0.922 0.938 0.922 0.946 25,486,604 0.9374 -0.84%
2006-04-18 0 5.950 5.900 5.950 5.700 6.000 4,526,000 26,526,015 5.8608 0.930 0.922 0.930 0.891 0.938 28,952,360 0.9162 2.59%
2006-04-13 0 5.800 5.800 5.850 5.750 5.850 1,047,500 6,064,725 5.7897 0.907 0.907 0.915 0.899 0.915 6,700,751 0.9051 -0.85%
2006-04-12 0 5.850 5.750 5.850 5.700 5.850 6,040,500 34,856,069 5.7704 0.915 0.899 0.915 0.891 0.915 38,640,462 0.9021 2.63%
2006-04-11 0 5.700 5.700 5.750 5.650 5.750 1,998,500 11,380,874 5.6947 0.891 0.891 0.899 0.883 0.899 12,784,201 0.8902 0.88%
2006-04-10 0 5.650 5.600 5.650 5.600 5.750 6,079,000 34,338,200 5.6487 0.883 0.875 0.883 0.875 0.899 38,886,743 0.8830 -0.88%
2006-04-07 0 5.700 5.700 5.800 5.700 5.950 6,474,500 37,588,700 5.8057 0.891 0.891 0.907 0.891 0.930 41,416,716 0.9076 -2.56%
2006-04-06 0 5.850 5.800 5.850 5.800 5.950 4,649,500 27,307,900 5.8733 0.915 0.907 0.915 0.907 0.930 29,742,377 0.9181 0.00%
2006-04-04 0 5.850 5.800 5.850 5.800 5.850 1,443,000 8,392,557 5.8160 0.915 0.907 0.915 0.907 0.915 9,230,724 0.9092 0.86%
2006-04-03 0 5.800 5.750 5.800 5.750 5.850 3,239,900 18,754,940 5.7887 0.907 0.899 0.907 0.899 0.915 20,725,310 0.9049 0.00%
2006-03-31 0 5.800 5.800 5.850 5.750 5.800 3,872,500 22,363,425 5.7749 0.907 0.907 0.915 0.899 0.907 24,771,987 0.9028 0.87%
2006-03-30 0 5.750 5.750 5.800 5.750 5.800 1,445,000 8,334,700 5.7680 0.899 0.899 0.907 0.899 0.907 9,243,518 0.9017 0.00%
2006-03-29 0 5.750 5.700 5.750 5.650 5.750 2,380,000 13,606,825 5.7172 0.899 0.891 0.899 0.883 0.899 15,224,617 0.8937 0.88%
2006-03-28 0 5.700 5.700 5.750 5.700 5.800 2,103,000 12,072,452 5.7406 0.891 0.891 0.899 0.891 0.907 13,452,676 0.8974 -2.56%
2006-03-27 0 5.850 5.750 5.850 5.650 5.850 3,789,704 21,905,787 5.7803 0.915 0.899 0.915 0.883 0.915 24,242,350 0.9036 1.74%
2006-03-24 0 5.750 5.750 5.800 5.700 5.800 1,305,367 7,505,260 5.7495 0.899 0.899 0.907 0.891 0.907 8,350,299 0.8988 -0.86%
2006-03-23 0 5.800 5.750 5.800 5.700 5.800 1,756,600 10,074,700 5.7353 0.907 0.899 0.907 0.891 0.907 11,236,791 0.8966 2.65%
2006-03-22 0 5.650 5.650 5.700 5.650 5.700 2,162,400 12,239,605 5.6602 0.883 0.883 0.891 0.883 0.891 13,832,652 0.8848 0.00%
2006-03-21 0 5.650 5.650 5.700 5.650 5.700 2,554,500 14,444,000 5.6543 0.883 0.883 0.891 0.883 0.891 16,340,876 0.8839 0.00%
2006-03-20 0 5.650 5.650 5.700 5.600 5.800 4,661,150 26,465,080 5.6778 0.883 0.883 0.891 0.875 0.907 29,816,901 0.8876 -1.74%
2006-03-17 0 5.750 5.750 5.800 5.750 5.900 3,538,500 20,590,525 5.8190 0.899 0.899 0.907 0.899 0.922 22,635,423 0.9097 -2.54%
2006-03-16 0 5.900 5.900 5.950 5.850 6.000 829,540 4,893,332 5.8988 0.922 0.922 0.930 0.915 0.938 5,306,483 0.9221 -1.67%
2006-03-15 0 6.000 6.000 6.050 5.900 6.000 2,916,940 17,439,632 5.9787 0.938 0.938 0.946 0.922 0.938 18,659,367 0.9346 1.95%
2006-03-14 0 6.000 6.000 6.050 5.900 6.000 3,783,500 22,649,325 5.9863 0.920 0.920 0.928 0.905 0.920 24,675,613 0.9179 1.69%
2006-03-13 0 5.900 5.850 5.900 5.850 5.950 4,044,500 23,839,975 5.8944 0.905 0.897 0.905 0.897 0.912 26,377,829 0.9038 0.85%
2006-03-10 0 5.850 5.850 5.900 5.850 5.950 4,683,800 27,566,060 5.8854 0.897 0.897 0.905 0.897 0.912 30,547,280 0.9024 -1.68%
2006-03-09 0 5.950 5.900 5.950 5.900 6.050 3,020,000 17,999,775 5.9602 0.912 0.905 0.912 0.905 0.928 19,696,141 0.9139 -0.83%
2006-03-08 0 6.000 5.950 6.000 5.900 6.000 4,997,000 29,732,025 5.9500 0.920 0.912 0.920 0.905 0.920 32,589,939 0.9123 0.00%
2006-03-07 0 6.000 6.000 6.050 5.950 6.250 8,352,500 51,450,675 6.1599 0.920 0.920 0.928 0.912 0.958 54,474,178 0.9445 -1.64%
2006-03-06 0 6.100 6.100 6.150 6.100 6.350 6,757,500 41,806,875 6.1867 0.935 0.935 0.943 0.935 0.974 44,071,746 0.9486 -3.94%
2006-03-03 0 6.350 6.300 6.350 6.200 6.400 6,256,980 39,430,373 6.3018 0.974 0.966 0.974 0.951 0.981 40,807,404 0.9663 0.00%
2006-03-02 0 6.350 6.350 6.400 6.250 6.500 12,388,738 79,002,337 6.3769 0.974 0.974 0.981 0.958 0.997 80,798,123 0.9778 2.42%
2006-03-01 0 6.200 6.150 6.200 6.050 6.200 9,297,740 57,017,337 6.1324 0.951 0.943 0.951 0.928 0.951 60,638,940 0.9403 0.81%
2006-02-28 0 6.150 6.150 6.200 5.900 6.200 8,600,695 51,829,021 6.0261 0.943 0.943 0.951 0.905 0.951 56,092,882 0.9240 3.36%
2006-02-27 0 5.950 5.900 5.950 5.900 6.100 3,336,000 19,809,300 5.9380 0.912 0.905 0.912 0.905 0.935 21,757,062 0.9105 -1.65%
2006-02-24 0 6.050 6.000 6.050 6.000 6.150 5,371,500 32,627,801 6.0742 0.928 0.920 0.928 0.920 0.943 35,032,391 0.9314 -1.63%
2006-02-23 0 6.150 6.150 6.250 5.950 6.250 16,586,500 102,152,900 6.1588 0.943 0.943 0.958 0.912 0.958 108,175,512 0.9443 3.36%
2006-02-22 0 5.950 5.850 5.950 5.850 5.950 5,487,000 32,461,075 5.9160 0.912 0.897 0.912 0.897 0.912 35,785,671 0.9071 0.85%
2006-02-21 0 5.900 5.800 5.900 5.800 5.900 1,695,000 9,922,525 5.8540 0.905 0.889 0.905 0.889 0.905 11,054,622 0.8976 0.00%
2006-02-20 0 5.900 5.850 5.900 5.750 5.900 3,015,500 17,568,550 5.8261 0.905 0.897 0.905 0.882 0.905 19,666,793 0.8933 0.85%
2006-02-17 0 5.850 5.800 5.850 5.750 5.900 8,552,000 49,966,825 5.8427 0.897 0.889 0.897 0.882 0.905 55,775,298 0.8959 1.74%
2006-02-16 0 5.750 5.750 5.800 5.600 5.800 8,475,500 48,743,225 5.7511 0.882 0.882 0.889 0.859 0.889 55,276,372 0.8818 1.77%
2006-02-15 0 5.650 5.600 5.700 5.600 5.700 1,794,000 10,112,850 5.6370 0.866 0.859 0.874 0.859 0.874 11,700,290 0.8643 0.00%
2006-02-14 0 5.650 5.600 5.650 5.450 5.650 1,972,500 11,021,050 5.5874 0.866 0.859 0.866 0.836 0.866 12,864,450 0.8567 2.73%
2006-02-13 0 5.500 5.450 5.500 5.400 5.550 2,221,500 12,106,250 5.4496 0.843 0.836 0.843 0.828 0.851 14,488,403 0.8356 -0.90%
2006-02-10 0 5.550 5.550 5.600 5.550 5.600 3,460,000 19,337,725 5.5889 0.851 0.851 0.859 0.851 0.859 22,565,778 0.8569 0.00%
2006-02-09 0 5.550 5.550 5.600 5.550 5.750 2,858,000 16,107,875 5.6361 0.851 0.851 0.859 0.851 0.882 18,639,593 0.8642 -2.63%
2006-02-08 0 5.700 5.650 5.700 5.600 5.700 5,619,900 31,785,765 5.6559 0.874 0.866 0.874 0.859 0.874 36,652,432 0.8672 0.00%
2006-02-07 0 5.700 5.700 5.750 5.650 5.750 5,860,500 33,357,925 5.6920 0.874 0.874 0.882 0.866 0.882 38,221,601 0.8728 0.00%
2006-02-06 0 5.700 5.650 5.700 5.550 5.750 11,635,500 65,721,455 5.6484 0.874 0.866 0.874 0.851 0.882 75,885,579 0.8661 1.79%
2006-02-03 0 5.600 5.600 5.650 5.500 5.650 8,436,000 47,157,346 5.5900 0.859 0.859 0.866 0.843 0.866 55,018,757 0.8571 0.00%
2006-02-02 0 5.600 5.600 5.650 5.600 5.850 8,918,420 50,885,777 5.7057 0.859 0.859 0.866 0.859 0.897 58,165,053 0.8749 -2.61%
2006-02-01 0 5.750 5.750 5.800 5.450 5.800 10,405,000 58,500,188 5.6223 0.882 0.882 0.889 0.836 0.889 67,860,380 0.8621 3.60%
2006-01-27 0 5.550 5.500 5.550 5.500 5.550 2,386,000 13,182,100 5.5248 0.851 0.843 0.851 0.843 0.851 15,561,256 0.8471 0.00%
2006-01-26 0 5.550 5.500 5.550 5.400 5.550 6,461,500 35,535,150 5.4995 0.851 0.843 0.851 0.828 0.851 42,141,264 0.8432 2.78%
2006-01-25 0 5.400 5.400 5.450 5.350 5.450 6,368,500 34,383,075 5.3989 0.828 0.828 0.836 0.820 0.836 41,534,727 0.8278 1.89%
2006-01-24 0 5.300 5.250 5.300 5.200 5.350 4,679,000 24,703,900 5.2797 0.813 0.805 0.813 0.797 0.820 30,515,975 0.8095 0.95%
2006-01-23 0 5.250 5.250 5.300 5.200 5.350 1,672,000 8,787,900 5.2559 0.805 0.805 0.813 0.797 0.820 10,904,619 0.8059 -1.87%
2006-01-20 0 5.350 5.300 5.350 5.250 5.350 1,645,380 8,745,409 5.3151 0.820 0.813 0.820 0.805 0.820 10,731,006 0.8150 0.94%
2006-01-19 0 5.300 5.300 5.350 5.200 5.350 1,668,000 8,795,875 5.2733 0.813 0.813 0.820 0.797 0.820 10,878,531 0.8086 1.92%
2006-01-18 0 5.200 5.200 5.250 5.200 5.250 880,500 4,595,375 5.2191 0.797 0.797 0.805 0.797 0.805 5,742,534 0.8002 -0.95%
2006-01-17 0 5.250 5.250 5.300 5.250 5.300 923,700 4,871,460 5.2739 0.805 0.805 0.813 0.805 0.813 6,024,280 0.8086 -0.94%
2006-01-16 0 5.300 5.250 5.300 5.250 5.300 1,313,606 6,954,821 5.2944 0.813 0.805 0.813 0.805 0.813 8,567,208 0.8118 0.95%
2006-01-13 0 5.250 5.250 5.300 5.250 5.300 645,500 3,402,525 5.2711 0.805 0.805 0.813 0.805 0.813 4,209,887 0.8082 -0.94%
2006-01-12 0 5.300 5.250 5.300 5.250 5.350 1,871,610 9,921,122 5.3008 0.813 0.805 0.813 0.805 0.820 12,206,455 0.8128 0.95%
2006-01-11 0 5.250 5.250 5.300 5.250 5.300 533,500 2,811,800 5.2705 0.805 0.805 0.813 0.805 0.813 3,479,434 0.8081 -0.94%
2006-01-10 0 5.300 5.250 5.300 5.300 5.350 848,500 4,518,675 5.3255 0.813 0.805 0.813 0.813 0.820 5,533,833 0.8166 -0.93%
2006-01-09 0 5.350 5.300 5.350 5.300 5.450 3,053,172 16,390,645 5.3684 0.820 0.813 0.820 0.813 0.836 19,912,486 0.8231 -1.83%
2006-01-06 0 5.450 5.400 5.450 5.300 5.450 2,326,700 12,587,310 5.4099 0.836 0.828 0.836 0.813 0.836 15,174,507 0.8295 1.87%
2006-01-05 0 5.350 5.300 5.350 5.200 5.350 2,807,172 14,744,127 5.2523 0.820 0.813 0.820 0.797 0.820 18,308,098 0.8053 1.90%
2006-01-04 0 5.250 5.200 5.250 5.200 5.250 2,373,500 12,345,425 5.2014 0.805 0.797 0.805 0.797 0.805 15,479,732 0.7975 1.94%
2006-01-03 0 5.150 5.150 5.200 5.100 5.250 1,205,500 6,257,450 5.1908 0.790 0.790 0.797 0.782 0.805 7,862,152 0.7959 0.00%
2005-12-30 0 5.150 5.150 5.200 5.100 5.200 959,000 4,941,400 5.1527 0.790 0.790 0.797 0.782 0.797 6,254,503 0.7901 -0.96%
2005-12-29 0 5.200 5.200 5.250 5.150 5.200 323,800 1,683,485 5.1992 0.797 0.797 0.805 0.790 0.797 2,111,792 0.7972 0.00%
2005-12-28 0 5.200 5.200 5.250 5.100 5.250 866,500 4,499,450 5.1927 0.797 0.797 0.805 0.782 0.805 5,651,227 0.7962 0.00%
2005-12-23 0 5.200 5.150 5.200 5.050 5.250 535,500 2,783,250 5.1975 0.797 0.790 0.797 0.774 0.805 3,492,478 0.7969 -0.95%
2005-12-22 0 5.250 5.200 5.250 5.250 5.300 618,500 3,253,475 5.2603 0.805 0.797 0.805 0.805 0.813 4,033,796 0.8066 0.00%
2005-12-21 0 5.250 5.250 5.300 5.250 5.300 553,500 2,933,150 5.2993 0.805 0.805 0.813 0.805 0.813 3,609,872 0.8125 -0.94%
2005-12-20 0 5.300 5.250 5.350 5.250 5.350 469,000 2,486,700 5.3021 0.813 0.805 0.820 0.805 0.820 3,058,772 0.8130 0.00%
2005-12-19 0 5.300 5.300 5.350 5.250 5.350 630,500 3,342,000 5.3006 0.813 0.813 0.820 0.805 0.820 4,112,059 0.8127 -0.93%
2005-12-16 0 5.350 5.300 5.350 5.300 5.400 1,190,000 6,337,200 5.3254 0.820 0.813 0.820 0.813 0.828 7,761,062 0.8165 0.94%
2005-12-15 0 5.300 5.250 5.300 5.150 5.350 1,720,780 9,101,500 5.2892 0.813 0.805 0.813 0.790 0.820 11,222,757 0.8110 2.91%
2005-12-14 0 5.150 5.150 5.200 5.150 5.200 414,800 2,146,860 5.1757 0.790 0.790 0.797 0.790 0.797 2,705,285 0.7936 -0.96%
2005-12-13 0 5.200 5.150 5.200 5.150 5.200 925,500 4,787,875 5.1733 0.797 0.790 0.797 0.790 0.797 6,036,019 0.7932 0.00%
2005-12-12 0 5.200 5.200 5.250 5.150 5.250 838,700 4,365,735 5.2054 0.797 0.797 0.805 0.790 0.805 5,469,918 0.7981 0.00%
2005-12-09 0 5.200 5.150 5.200 5.100 5.200 897,000 4,632,800 5.1648 0.797 0.790 0.797 0.782 0.797 5,850,145 0.7919 0.97%
2005-12-08 0 5.150 5.150 5.200 5.000 5.300 2,611,000 13,487,675 5.1657 0.790 0.790 0.797 0.767 0.813 17,028,684 0.7921 1.98%
2005-12-07 0 5.050 5.050 5.100 5.000 5.100 658,500 3,323,850 5.0476 0.774 0.774 0.782 0.767 0.782 4,294,672 0.7739 1.00%
2005-12-06 0 5.000 5.000 5.050 5.000 5.100 3,115,000 15,673,546 5.0316 0.767 0.767 0.774 0.767 0.782 20,315,722 0.7715 -0.99%
2005-12-05 0 5.050 5.000 5.050 5.000 5.100 1,319,000 6,660,025 5.0493 0.774 0.767 0.774 0.767 0.782 8,602,387 0.7742 0.00%
2005-12-02 0 5.050 5.050 5.100 5.050 5.150 1,968,000 9,990,425 5.0764 0.774 0.774 0.782 0.774 0.790 12,835,101 0.7784 -0.98%
2005-12-01 0 5.100 5.050 5.100 5.000 5.100 679,000 3,432,200 5.0548 0.782 0.774 0.782 0.767 0.782 4,428,371 0.7750 2.00%
2005-11-30 0 5.000 5.000 5.100 5.000 5.050 2,105,500 10,585,600 5.0276 0.767 0.767 0.782 0.767 0.774 13,731,863 0.7709 -0.99%
2005-11-29 0 5.050 5.000 5.050 5.000 5.150 1,086,500 5,487,525 5.0506 0.774 0.767 0.774 0.767 0.790 7,086,045 0.7744 -0.98%
2005-11-28 0 5.100 5.100 5.150 5.000 5.150 2,087,000 10,526,225 5.0437 0.782 0.782 0.790 0.767 0.790 13,611,207 0.7733 0.99%
2005-11-25 0 5.050 5.000 5.050 5.000 5.050 1,196,500 6,035,925 5.0447 0.774 0.767 0.774 0.767 0.774 7,803,455 0.7735 -0.98%
2005-11-24 0 5.100 5.050 5.100 5.050 5.100 3,298,000 16,765,150 5.0834 0.782 0.774 0.782 0.774 0.782 21,509,230 0.7794 0.99%
2005-11-23 0 5.050 5.050 5.100 4.975 5.100 2,804,500 14,107,800 5.0304 0.774 0.774 0.782 0.763 0.782 18,290,671 0.7713 1.00%
2005-11-22 0 5.000 5.000 5.050 4.975 5.050 1,062,000 5,307,550 4.9977 0.767 0.767 0.774 0.763 0.774 6,926,259 0.7663 0.00%
2005-11-21 0 5.000 4.975 5.000 4.975 5.100 2,283,500 11,473,400 5.0245 0.767 0.763 0.767 0.763 0.782 14,892,761 0.7704 -0.99%
2005-11-18 0 5.050 5.050 5.100 5.000 5.100 1,226,110 6,235,892 5.0859 0.774 0.774 0.782 0.767 0.782 7,996,568 0.7798 0.00%
2005-11-17 0 5.050 5.000 5.050 5.000 5.050 540,500 2,718,775 5.0301 0.774 0.767 0.774 0.767 0.774 3,525,088 0.7713 0.00%
2005-11-16 0 5.050 5.050 5.100 5.050 5.150 510,140 2,585,814 5.0688 0.774 0.774 0.782 0.774 0.790 3,327,083 0.7772 0.00%
2005-11-15 0 5.050 5.050 5.100 5.050 5.100 1,906,000 9,666,075 5.0714 0.774 0.774 0.782 0.774 0.782 12,430,743 0.7776 -1.94%
2005-11-14 0 5.150 5.100 5.150 5.100 5.200 2,448,000 12,493,675 5.1036 0.790 0.782 0.790 0.782 0.797 15,965,614 0.7825 0.98%
2005-11-11 0 5.100 5.100 5.150 5.100 5.150 475,500 2,430,550 5.1116 0.782 0.782 0.790 0.782 0.790 3,101,164 0.7838 0.00%
2005-11-10 0 5.100 5.050 5.100 5.050 5.100 522,500 2,644,250 5.0608 0.782 0.774 0.782 0.774 0.782 3,407,693 0.7760 0.00%
2005-11-09 0 5.100 5.050 5.100 5.050 5.100 889,500 4,514,400 5.0752 0.782 0.774 0.782 0.774 0.782 5,801,231 0.7782 0.00%
2005-11-08 0 5.100 5.050 5.100 5.050 5.100 592,836 3,013,464 5.0831 0.782 0.774 0.782 0.774 0.782 3,866,418 0.7794 0.99%
2005-11-07 0 5.050 5.050 5.100 5.050 5.150 1,213,836 6,183,272 5.0940 0.774 0.774 0.782 0.774 0.790 7,916,518 0.7811 -2.88%
2005-11-04 0 5.200 5.150 5.200 5.100 5.200 1,088,350 5,607,720 5.1525 0.797 0.790 0.797 0.782 0.797 7,098,111 0.7900 0.97%
2005-11-03 0 5.150 5.100 5.150 5.100 5.200 1,884,000 9,709,154 5.1535 0.790 0.782 0.790 0.782 0.797 12,287,262 0.7902 0.00%
2005-11-02 0 5.150 5.150 5.200 5.100 5.200 379,000 1,957,525 5.1650 0.790 0.790 0.797 0.782 0.797 2,471,800 0.7919 0.00%
2005-11-01 0 5.150 5.150 5.200 5.000 5.200 1,454,500 7,451,250 5.1229 0.790 0.790 0.797 0.767 0.797 9,486,105 0.7855 3.00%
2005-10-31 0 5.000 5.000 5.050 4.975 5.100 1,620,000 8,143,700 5.0270 0.767 0.767 0.774 0.763 0.782 10,565,480 0.7708 0.00%
2005-10-28 0 5.000 5.000 5.050 4.925 5.050 1,504,000 7,520,725 5.0005 0.767 0.767 0.774 0.755 0.774 9,808,939 0.7667 0.50%
2005-10-27 0 4.975 4.975 5.000 4.900 5.000 1,695,000 8,380,088 4.9440 0.763 0.763 0.767 0.751 0.767 11,054,622 0.7581 0.51%
2005-10-26 0 4.950 4.950 4.975 4.925 4.975 1,582,200 7,828,520 4.9479 0.759 0.759 0.763 0.755 0.763 10,318,952 0.7587 -1.00%
2005-10-25 0 5.000 4.975 5.000 4.975 5.050 764,000 3,828,438 5.0110 0.767 0.763 0.767 0.763 0.774 4,982,732 0.7683 0.00%
2005-10-24 0 5.000 5.000 5.050 4.975 5.100 1,174,500 5,880,225 5.0066 0.767 0.767 0.774 0.763 0.782 7,659,973 0.7677 -1.96%
2005-10-21 0 5.100 5.050 5.100 5.000 5.100 1,232,500 6,182,275 5.0160 0.782 0.774 0.782 0.767 0.782 8,038,243 0.7691 0.99%
2005-10-20 0 5.050 5.050 5.100 5.000 5.100 2,312,000 11,668,125 5.0468 0.774 0.774 0.782 0.767 0.782 15,078,635 0.7738 1.00%
2005-10-19 0 5.000 5.000 5.100 5.000 5.100 936,000 4,727,200 5.0504 0.767 0.767 0.782 0.767 0.782 6,104,499 0.7744 -1.96%
2005-10-18 0 5.100 5.050 5.100 5.050 5.150 518,000 2,641,800 5.1000 0.782 0.774 0.782 0.774 0.790 3,378,345 0.7820 -0.97%
2005-10-17 0 5.150 5.100 5.150 5.100 5.150 789,000 4,032,650 5.1111 0.790 0.782 0.790 0.782 0.790 5,145,780 0.7837 0.98%
2005-10-14 0 5.100 5.100 5.150 5.050 5.250 4,548,000 23,376,198 5.1399 0.782 0.782 0.790 0.774 0.805 29,661,606 0.7881 -2.86%
2005-10-13 0 5.250 5.200 5.250 5.050 5.250 2,460,000 12,659,925 5.1463 0.805 0.797 0.805 0.774 0.805 16,043,877 0.7891 0.96%
2005-10-12 0 5.200 5.200 5.250 5.200 5.300 1,428,500 7,474,800 5.2326 0.797 0.797 0.805 0.797 0.813 9,316,536 0.8023 -1.89%
2005-10-10 0 5.300 5.250 5.300 5.250 5.300 1,083,780 5,706,854 5.2657 0.813 0.805 0.813 0.805 0.813 7,068,306 0.8074 0.00%
2005-10-07 0 5.300 5.250 5.300 5.250 5.350 1,043,000 5,517,750 5.2903 0.813 0.805 0.813 0.805 0.820 6,802,343 0.8112 0.52%
2005-10-06 0 5.400 5.350 5.400 5.350 5.500 3,279,500 17,735,400 5.4080 0.808 0.801 0.808 0.801 0.823 21,905,795 0.8096 -1.82%
2005-10-05 0 5.500 5.450 5.500 5.450 5.550 1,266,500 6,946,025 5.4844 0.823 0.816 0.823 0.816 0.831 8,459,731 0.8211 -0.90%
2005-10-04 0 5.550 5.550 5.600 5.500 5.600 2,412,500 13,368,800 5.5415 0.831 0.831 0.838 0.823 0.838 16,114,569 0.8296 0.91%
2005-10-03 0 5.500 5.450 5.500 5.450 5.550 2,187,000 12,045,900 5.5080 0.823 0.816 0.823 0.816 0.831 14,608,316 0.8246 0.00%
2005-09-30 0 5.500 5.450 5.500 5.450 5.550 1,584,903 8,672,061 5.4717 0.823 0.816 0.823 0.816 0.831 10,586,541 0.8192 0.92%
2005-09-29 0 5.450 5.400 5.450 5.400 5.450 363,500 1,973,150 5.4282 0.816 0.808 0.816 0.808 0.816 2,428,040 0.8127 1.87%
2005-09-28 0 5.350 5.350 5.400 5.350 5.450 1,506,000 8,127,150 5.3965 0.801 0.801 0.808 0.801 0.816 10,059,499 0.8079 -0.93%
2005-09-27 0 5.400 5.400 5.450 5.400 5.450 235,300 1,274,010 5.4144 0.808 0.808 0.816 0.808 0.816 1,571,713 0.8106 0.00%
2005-09-26 0 5.400 5.400 5.450 5.350 5.450 1,138,000 6,144,225 5.3991 0.808 0.808 0.816 0.801 0.816 7,601,401 0.8083 0.00%
2005-09-23 0 5.400 5.400 5.450 5.400 5.450 1,221,500 6,601,100 5.4041 0.808 0.808 0.816 0.808 0.816 8,159,149 0.8090 0.00%
2005-09-22 0 5.400 5.400 5.450 5.400 5.450 584,500 3,181,675 5.4434 0.808 0.808 0.816 0.808 0.816 3,904,234 0.8149 -0.92%
2005-09-21 0 5.450 5.450 5.500 5.450 5.550 1,180,000 6,463,725 5.4777 0.816 0.816 0.823 0.816 0.831 7,881,945 0.8201 -1.80%
2005-09-20 0 5.550 5.500 5.550 5.450 5.550 1,562,500 8,601,425 5.5049 0.831 0.823 0.831 0.816 0.831 10,436,897 0.8241 0.91%
2005-09-16 0 5.500 5.450 5.500 5.450 5.550 1,587,500 8,709,725 5.4864 0.823 0.816 0.823 0.816 0.831 10,603,887 0.8214 -0.90%
2005-09-15 0 5.550 5.500 5.550 5.500 5.600 749,500 4,155,800 5.5448 0.831 0.823 0.831 0.823 0.838 5,006,371 0.8301 0.00%
2005-09-14 0 5.550 5.500 5.550 5.500 5.550 712,500 3,947,500 5.5404 0.831 0.823 0.831 0.823 0.831 4,759,225 0.8294 0.91%
2005-09-13 0 5.500 5.500 5.550 5.500 5.600 491,500 2,733,650 5.5619 0.823 0.823 0.831 0.823 0.838 3,283,030 0.8327 -1.79%
2005-09-12 0 5.600 5.550 5.600 5.550 5.650 653,500 3,658,250 5.5979 0.838 0.831 0.838 0.831 0.846 4,365,128 0.8381 0.90%
2005-09-09 0 5.550 5.550 5.600 5.500 5.600 1,452,000 8,031,500 5.5313 0.831 0.831 0.838 0.823 0.838 9,698,800 0.8281 0.91%
2005-09-08 0 5.500 5.500 5.550 5.500 5.650 1,284,500 7,174,325 5.5853 0.823 0.823 0.831 0.823 0.846 8,579,964 0.8362 -2.65%
2005-09-07 0 5.650 5.650 5.700 5.550 5.700 6,038,000 34,125,400 5.6518 0.846 0.846 0.853 0.831 0.853 40,331,510 0.8461 0.89%
2005-09-06 0 5.600 5.550 5.600 5.500 5.600 3,506,500 19,465,950 5.5514 0.838 0.831 0.838 0.823 0.838 23,422,067 0.8311 0.90%
2005-09-05 0 5.550 5.500 5.550 5.450 5.550 3,374,500 18,535,525 5.4928 0.831 0.823 0.831 0.816 0.831 22,540,358 0.8223 2.78%
2005-09-02 0 5.400 5.400 5.450 5.350 5.450 3,821,000 20,647,125 5.4036 0.808 0.808 0.816 0.801 0.816 25,522,806 0.8090 0.93%
2005-09-01 0 5.350 5.300 5.350 5.300 5.400 2,136,500 11,455,475 5.3618 0.801 0.793 0.801 0.793 0.808 14,270,996 0.8027 1.90%
2005-08-31 0 5.250 5.250 5.300 5.250 5.400 3,637,000 19,232,625 5.2880 0.786 0.786 0.793 0.786 0.808 24,293,757 0.7917 -2.78%
2005-08-30 0 5.400 5.350 5.400 5.350 5.450 1,536,500 8,274,525 5.3853 0.808 0.801 0.808 0.801 0.816 10,263,227 0.8062 0.93%
2005-08-29 0 5.350 5.300 5.350 5.200 5.350 3,003,000 15,835,250 5.2731 0.801 0.793 0.801 0.778 0.801 20,058,881 0.7894 0.94%
2005-08-26 0 5.300 5.300 5.350 5.300 5.350 738,600 3,939,190 5.3333 0.793 0.793 0.801 0.793 0.801 4,933,563 0.7984 0.00%
2005-08-25 0 5.300 5.250 5.300 5.250 5.300 4,089,500 21,616,130 5.2858 0.793 0.786 0.793 0.786 0.793 27,316,282 0.7913 0.00%
2005-08-24 0 5.300 5.300 5.350 5.300 5.400 1,553,000 8,299,975 5.3445 0.793 0.793 0.801 0.793 0.808 10,373,441 0.8001 -0.93%
2005-08-23 0 5.350 5.350 5.400 5.350 5.400 573,000 3,077,600 5.3710 0.801 0.801 0.808 0.801 0.808 3,827,419 0.8041 0.00%
2005-08-22 0 5.350 5.350 5.400 5.350 5.450 3,052,500 16,358,825 5.3592 0.801 0.801 0.808 0.801 0.816 20,389,522 0.8023 -0.93%
2005-08-19 0 5.400 5.350 5.400 5.350 5.400 2,256,000 12,127,675 5.3757 0.808 0.801 0.808 0.801 0.808 15,069,210 0.8048 0.00%
2005-08-18 0 5.400 5.350 5.400 5.350 5.450 2,704,000 14,635,550 5.4126 0.808 0.801 0.808 0.801 0.816 18,061,677 0.8103 -1.82%
2005-08-17 0 5.500 5.450 5.500 5.400 5.500 1,863,500 10,161,650 5.4530 0.823 0.816 0.823 0.808 0.823 12,447,461 0.8164 0.00%
2005-08-16 0 5.500 5.450 5.500 5.400 5.500 1,194,500 6,517,200 5.4560 0.823 0.816 0.823 0.808 0.823 7,978,799 0.8168 1.85%
2005-08-15 0 5.400 5.400 5.450 5.400 5.500 2,020,500 10,971,325 5.4300 0.808 0.808 0.816 0.808 0.823 13,496,160 0.8129 -1.82%
2005-08-12 0 5.500 5.450 5.500 5.450 5.500 818,500 4,476,175 5.4688 0.823 0.816 0.823 0.816 0.823 5,467,264 0.8187 0.92%
2005-08-11 0 5.450 5.450 5.500 5.450 5.500 1,515,800 8,305,580 5.4793 0.816 0.816 0.823 0.816 0.823 10,124,959 0.8203 0.00%
2005-08-10 0 5.450 5.450 5.500 5.450 5.550 1,308,000 7,162,150 5.4756 0.816 0.816 0.823 0.816 0.831 8,736,935 0.8198 -0.91%
2005-08-09 0 5.500 5.450 5.500 5.450 5.550 2,006,000 11,031,525 5.4993 0.823 0.816 0.823 0.816 0.831 13,399,306 0.8233 0.00%
2005-08-08 0 5.500 5.450 5.500 5.450 5.500 3,580,000 19,623,100 5.4813 0.823 0.816 0.823 0.816 0.823 23,913,019 0.8206 0.00%
2005-08-05 0 5.500 5.500 5.550 5.500 5.550 2,751,300 15,237,330 5.5382 0.823 0.823 0.831 0.823 0.831 18,377,622 0.8291 -0.90%
2005-08-04 0 5.550 5.550 5.600 5.500 5.600 3,430,500 19,028,425 5.5468 0.831 0.831 0.838 0.823 0.838 22,914,416 0.8304 0.00%
2005-08-03 0 5.550 5.500 5.550 5.500 5.550 878,000 4,856,975 5.5319 0.831 0.823 0.831 0.823 0.831 5,864,701 0.8282 0.91%
2005-08-02 0 5.500 5.500 5.550 5.500 5.550 2,828,500 15,664,425 5.5381 0.823 0.823 0.831 0.823 0.831 18,893,289 0.8291 0.00%
2005-08-01 0 5.500 5.450 5.500 5.450 5.500 3,928,500 21,545,900 5.4845 0.823 0.816 0.823 0.816 0.823 26,240,864 0.8211 0.92%
2005-07-29 0 5.450 5.450 5.500 5.450 5.500 3,704,000 20,219,200 5.4587 0.816 0.816 0.823 0.816 0.823 24,741,291 0.8172 -0.91%
2005-07-28 0 5.500 5.450 5.500 5.450 5.550 3,394,000 18,653,200 5.4959 0.823 0.816 0.823 0.816 0.831 22,670,610 0.8228 0.00%
2005-07-27 0 5.500 5.450 5.500 5.500 5.600 4,701,500 25,926,925 5.5146 0.823 0.816 0.823 0.823 0.838 31,404,206 0.8256 -1.79%
2005-07-26 0 5.600 5.550 5.600 5.550 5.650 2,107,400 11,787,465 5.5934 0.838 0.831 0.838 0.831 0.846 14,076,619 0.8374 0.00%
2005-07-25 0 5.600 5.600 5.650 5.500 5.650 10,277,500 57,541,825 5.5988 0.838 0.838 0.846 0.823 0.846 68,649,734 0.8382 2.75%
2005-07-22 0 5.450 5.450 5.500 5.400 5.550 12,961,500 70,956,150 5.4744 0.816 0.816 0.823 0.808 0.831 86,577,819 0.8196 1.87%
2005-07-21 0 5.350 5.300 5.350 5.300 5.450 6,928,490 37,230,322 5.3735 0.801 0.793 0.801 0.793 0.816 46,279,640 0.8045 -0.93%
2005-07-20 0 5.400 5.350 5.400 5.300 5.400 5,873,490 31,657,249 5.3899 0.808 0.801 0.808 0.793 0.808 39,232,647 0.8069 1.89%
2005-07-19 0 5.300 5.300 5.350 5.300 5.350 3,893,500 20,734,975 5.3255 0.793 0.793 0.801 0.793 0.801 26,007,078 0.7973 -1.85%
2005-07-18 0 5.400 5.350 5.400 5.350 5.400 2,190,500 11,810,200 5.3916 0.808 0.801 0.808 0.801 0.808 14,631,695 0.8072 0.93%
2005-07-15 0 5.350 5.300 5.350 5.300 5.350 2,689,000 14,383,650 5.3491 0.801 0.793 0.801 0.793 0.801 17,961,482 0.8008 0.94%
2005-07-14 0 5.300 5.300 5.350 5.300 5.450 3,252,500 17,459,700 5.3681 0.793 0.793 0.801 0.793 0.816 21,725,445 0.8037 -0.93%
2005-07-13 0 5.350 5.350 5.400 5.300 5.400 4,733,000 25,444,700 5.3760 0.801 0.801 0.808 0.793 0.808 31,614,614 0.8048 -0.93%
2005-07-12 0 5.400 5.350 5.400 5.350 5.400 900,000 4,850,925 5.3899 0.808 0.801 0.808 0.801 0.808 6,011,653 0.8069 0.93%
2005-07-11 0 5.350 5.350 5.400 5.300 5.400 875,600 4,692,310 5.3590 0.801 0.801 0.808 0.793 0.808 5,848,670 0.8023 0.94%
2005-07-08 0 5.300 5.300 5.350 5.300 5.350 504,500 2,692,175 5.3363 0.793 0.793 0.801 0.793 0.801 3,369,865 0.7989 -0.93%
2005-07-07 0 5.350 5.300 5.350 5.300 5.400 1,858,500 9,978,475 5.3691 0.801 0.793 0.801 0.793 0.808 12,414,063 0.8038 -0.93%
2005-07-06 0 5.400 5.300 5.350 5.300 5.450 6,119,142 32,803,924 5.3609 0.808 0.793 0.801 0.793 0.816 40,873,507 0.8026 -0.92%
2005-07-05 0 5.450 5.400 5.450 5.400 5.500 6,158,000 33,496,950 5.4396 0.816 0.808 0.816 0.808 0.823 41,133,064 0.8144 -0.91%
2005-07-04 0 5.500 5.450 5.500 5.450 5.600 3,065,500 16,908,150 5.5156 0.823 0.816 0.823 0.816 0.838 20,476,357 0.8257 -1.79%
2005-06-30 0 5.600 5.550 5.600 5.500 5.600 4,147,500 23,028,250 5.5523 0.838 0.831 0.838 0.823 0.838 27,703,700 0.8312 0.90%
2005-06-29 0 5.550 5.550 5.600 5.450 5.600 2,551,500 14,116,800 5.5327 0.831 0.831 0.838 0.816 0.838 17,043,035 0.8283 1.83%
2005-06-28 0 5.450 5.450 5.500 5.450 5.500 6,654,500 36,338,300 5.4607 0.816 0.816 0.823 0.816 0.823 44,449,492 0.8175 0.93%
2005-06-27 0 5.400 5.400 5.450 5.400 5.500 993,500 5,418,675 5.4541 0.808 0.808 0.816 0.808 0.823 6,636,197 0.8165 -1.82%
2005-06-24 0 5.500 5.450 5.500 5.450 5.500 143,000 782,000 5.4685 0.823 0.816 0.823 0.816 0.823 955,185 0.8187 0.00%
2005-06-23 0 5.500 5.450 5.550 5.450 5.550 1,131,000 6,218,750 5.4985 0.823 0.816 0.831 0.816 0.831 7,554,644 0.8232 -0.90%
2005-06-22 0 5.550 5.500 5.550 5.400 5.550 960,500 5,272,650 5.4895 0.831 0.823 0.831 0.808 0.831 6,415,769 0.8218 1.83%
2005-06-21 0 5.450 5.400 5.450 5.400 5.450 270,500 1,469,975 5.4343 0.816 0.808 0.816 0.808 0.816 1,806,836 0.8136 0.00%
2005-06-20 0 5.450 5.400 5.450 5.400 5.500 1,516,500 8,282,050 5.4613 0.816 0.808 0.816 0.808 0.823 10,129,635 0.8176 -2.68%
2005-06-17 0 5.600 5.500 5.600 5.450 5.600 696,100 3,824,425 5.4941 0.838 0.823 0.838 0.816 0.838 4,649,679 0.8225 2.75%
2005-06-16 0 5.450 5.400 5.450 5.350 5.500 1,467,000 7,990,175 5.4466 0.816 0.808 0.816 0.801 0.823 9,798,994 0.8154 1.87%
2005-06-15 0 5.350 5.350 5.400 5.350 5.450 2,189,400 11,811,930 5.3951 0.801 0.801 0.808 0.801 0.816 14,624,347 0.8077 -2.73%
2005-06-14 0 5.500 5.450 5.500 5.450 5.550 933,000 5,121,725 5.4895 0.823 0.816 0.823 0.816 0.831 6,232,080 0.8218 0.00%
2005-06-13 0 5.500 5.500 5.550 5.500 5.600 270,000 1,494,600 5.5356 0.823 0.823 0.831 0.823 0.838 1,803,496 0.8287 -0.90%
2005-06-10 0 5.550 5.500 5.550 5.450 5.600 181,000 997,850 5.5130 0.831 0.823 0.831 0.816 0.838 1,209,010 0.8253 0.91%
2005-06-09 0 5.500 5.500 5.550 5.500 5.550 267,000 1,472,050 5.5133 0.823 0.823 0.831 0.823 0.831 1,783,457 0.8254 -1.79%
2005-06-08 0 5.600 5.500 5.600 5.450 5.600 702,000 3,890,725 5.5423 0.838 0.823 0.838 0.816 0.838 4,689,089 0.8297 1.82%
2005-06-07 0 5.500 5.450 5.500 5.450 5.550 682,500 3,737,450 5.4761 0.823 0.816 0.823 0.816 0.831 4,558,837 0.8198 -0.90%
2005-06-06 0 5.550 5.500 5.550 5.400 5.550 492,000 2,702,275 5.4924 0.831 0.823 0.831 0.808 0.831 3,286,370 0.8223 2.78%
2005-06-03 0 5.400 5.400 5.450 5.400 5.550 476,000 2,593,525 5.4486 0.808 0.808 0.816 0.808 0.831 3,179,496 0.8157 -1.82%
2005-06-02 0 5.500 5.450 5.500 5.400 5.500 228,500 1,245,900 5.4525 0.823 0.816 0.823 0.808 0.823 1,526,292 0.8163 1.85%
2005-06-01 0 5.400 5.350 5.400 5.350 5.450 1,100,500 5,943,775 5.4010 0.808 0.801 0.808 0.801 0.816 7,350,915 0.8086 0.00%
2005-05-31 0 5.400 5.400 5.450 5.400 5.500 660,000 3,596,175 5.4488 0.808 0.808 0.816 0.808 0.823 4,408,545 0.8157 -0.92%
2005-05-30 0 5.450 5.400 5.450 5.400 5.450 420,500 2,290,000 5.4459 0.816 0.808 0.816 0.808 0.816 2,808,778 0.8153 -0.91%
2005-05-27 0 5.500 5.450 5.500 5.300 5.550 1,860,000 10,212,300 5.4905 0.823 0.816 0.823 0.793 0.831 12,424,082 0.8220 3.77%
2005-05-26 0 5.300 5.300 5.350 5.300 5.400 1,049,040 5,608,579 5.3464 0.793 0.793 0.801 0.793 0.808 7,007,182 0.8004 -0.93%
2005-05-25 0 5.350 5.350 5.400 5.350 5.500 739,000 4,000,325 5.4132 0.801 0.801 0.808 0.801 0.823 4,936,235 0.8104 -1.83%
2005-05-24 0 5.450 5.450 5.500 5.450 5.550 1,700,500 9,341,050 5.4931 0.816 0.816 0.823 0.816 0.831 11,358,684 0.8224 -0.91%
2005-05-23 0 5.500 5.450 5.500 5.450 5.500 252,500 1,383,225 5.4781 0.823 0.816 0.823 0.816 0.823 1,686,603 0.8201 0.00%
2005-05-20 0 5.500 5.450 5.500 5.450 5.500 967,000 5,317,225 5.4987 0.823 0.816 0.823 0.816 0.823 6,459,187 0.8232 0.00%
2005-05-19 0 5.500 5.450 5.500 5.450 5.550 277,000 1,527,575 5.5147 0.823 0.816 0.823 0.816 0.831 1,850,253 0.8256 0.00%
2005-05-18 0 5.500 5.450 5.500 5.450 5.550 853,500 4,690,675 5.4958 0.823 0.816 0.823 0.816 0.831 5,701,051 0.8228 0.00%
2005-05-17 0 5.500 5.450 5.500 5.450 5.550 1,550,000 8,529,725 5.5030 0.823 0.816 0.823 0.816 0.831 10,353,402 0.8239 -0.90%
2005-05-13 0 5.550 5.500 5.550 5.500 5.550 425,500 2,351,775 5.5271 0.831 0.823 0.831 0.823 0.831 2,842,176 0.8275 0.91%
2005-05-12 0 5.500 5.500 5.550 5.500 5.600 943,800 5,233,480 5.5451 0.823 0.823 0.831 0.823 0.838 6,304,220 0.8302 -0.90%
2005-05-11 0 5.550 5.500 5.600 5.500 5.600 1,885,000 10,461,975 5.5501 0.831 0.823 0.838 0.823 0.838 12,591,073 0.8309 -0.89%
2005-05-10 0 5.600 5.550 5.650 5.500 5.650 1,023,008 5,721,070 5.5924 0.838 0.831 0.846 0.823 0.846 6,833,299 0.8372 0.00%
2005-05-09 0 5.600 5.550 5.600 5.550 5.650 319,500 1,789,150 5.5998 0.838 0.831 0.838 0.831 0.846 2,134,137 0.8383 0.00%
2005-05-06 0 5.600 5.600 5.700 5.600 5.750 998,000 5,657,825 5.6692 0.838 0.838 0.853 0.838 0.861 6,666,255 0.8487 -2.61%
2005-05-05 0 5.750 5.700 5.750 5.700 5.750 1,250,008 7,128,194 5.7025 0.861 0.853 0.861 0.853 0.861 8,349,571 0.8537 0.88%
2005-05-04 0 5.700 5.650 5.700 5.550 5.700 1,843,000 10,342,950 5.6120 0.853 0.846 0.853 0.831 0.853 12,310,529 0.8402 2.70%
2005-05-03 0 5.550 5.500 5.550 5.450 5.550 735,000 4,042,835 5.5005 0.831 0.823 0.831 0.816 0.831 4,909,516 0.8235 1.83%
2005-04-29 0 5.450 5.400 5.450 5.400 5.450 402,000 2,182,900 5.4301 0.816 0.808 0.816 0.808 0.816 2,685,205 0.8129 0.93%
2005-04-28 0 5.400 5.400 5.450 5.400 5.550 775,500 4,230,175 5.4548 0.808 0.808 0.816 0.808 0.831 5,180,041 0.8166 -2.70%
2005-04-27 0 5.550 5.500 5.550 5.400 5.600 957,500 5,257,525 5.4909 0.831 0.823 0.831 0.808 0.838 6,395,731 0.8220 1.83%
2005-04-26 0 5.450 5.400 5.450 5.450 5.550 1,416,500 7,754,175 5.4742 0.816 0.808 0.816 0.816 0.831 9,461,673 0.8195 0.93%
2005-04-25 0 5.400 5.350 5.400 5.350 5.450 1,503,500 8,154,000 5.4233 0.808 0.801 0.808 0.801 0.816 10,042,800 0.8119 1.89%
2005-04-22 0 5.300 5.250 5.300 5.250 5.400 1,752,000 9,297,925 5.3070 0.793 0.786 0.793 0.786 0.808 11,702,684 0.7945 0.95%
2005-04-21 0 5.250 5.250 5.300 5.200 5.300 1,245,500 6,544,550 5.2546 0.786 0.786 0.793 0.778 0.793 8,319,459 0.7867 -0.94%
2005-04-20 0 5.300 5.250 5.300 5.200 5.300 1,589,500 8,378,625 5.2712 0.793 0.786 0.793 0.778 0.793 10,617,247 0.7892 1.92%
2005-04-19 0 5.200 5.200 5.250 5.200 5.300 1,795,500 9,430,840 5.2525 0.778 0.778 0.786 0.778 0.793 11,993,247 0.7863 0.00%
2005-04-18 0 5.200 5.200 5.250 5.150 5.300 4,788,500 25,115,325 5.2449 0.778 0.778 0.786 0.771 0.793 31,985,332 0.7852 -3.70%
2005-04-15 0 5.400 5.350 5.400 5.350 5.450 1,160,000 6,256,550 5.3936 0.808 0.801 0.808 0.801 0.816 7,748,352 0.8075 -1.82%
2005-04-14 0 5.500 5.450 5.500 5.450 5.550 799,000 4,383,975 5.4868 0.823 0.816 0.823 0.816 0.831 5,337,012 0.8214 1.85%
2005-04-13 0 5.400 5.400 5.500 5.400 5.500 734,500 4,001,075 5.4473 0.808 0.808 0.823 0.808 0.823 4,906,177 0.8155 -0.92%
2005-04-12 0 5.450 5.450 5.500 5.450 5.500 1,086,000 5,929,150 5.4596 0.816 0.816 0.823 0.816 0.823 7,254,061 0.8174 -0.91%
2005-04-11 0 5.500 5.450 5.500 5.450 5.550 1,332,500 7,328,525 5.4998 0.823 0.816 0.823 0.816 0.831 8,900,586 0.8234 0.00%
2005-04-08 0 5.500 5.500 5.550 5.450 5.550 951,500 5,244,150 5.5115 0.823 0.823 0.831 0.816 0.831 6,355,653 0.8251 0.00%
2005-04-07 0 5.500 5.500 5.550 5.500 5.600 1,299,500 7,206,875 5.5459 0.823 0.823 0.831 0.823 0.838 8,680,159 0.8303 -1.79%
2005-04-06 0 5.600 5.550 5.600 5.500 5.700 1,047,000 5,878,075 5.6142 0.838 0.831 0.838 0.823 0.853 6,993,556 0.8405 -0.88%
2005-04-04 0 5.650 5.650 5.700 5.500 5.700 1,904,500 10,765,175 5.6525 0.846 0.846 0.853 0.823 0.853 12,721,325 0.8462 3.67%
2005-04-01 0 5.450 5.450 5.500 5.400 5.450 822,500 4,481,850 5.4491 0.816 0.816 0.823 0.808 0.816 5,493,983 0.8158 -0.91%
2005-03-31 0 5.500 5.400 5.500 5.450 5.500 935,500 5,117,975 5.4708 0.823 0.808 0.823 0.816 0.823 6,248,779 0.8190 1.85%
2005-03-30 0 5.400 5.400 5.450 5.400 5.500 1,457,000 7,926,300 5.4402 0.808 0.808 0.816 0.808 0.823 9,732,198 0.8144 -1.82%
2005-03-29 0 5.500 5.450 5.500 5.350 5.500 901,926 4,932,890 5.4693 0.823 0.816 0.823 0.801 0.823 6,024,518 0.8188 1.85%
2005-03-24 0 5.400 5.400 5.450 5.300 5.650 4,322,500 23,335,475 5.3986 0.808 0.808 0.816 0.793 0.846 28,872,632 0.8082 -3.57%
2005-03-23 0 5.600 5.550 5.600 5.500 5.750 1,903,000 10,559,550 5.5489 0.838 0.831 0.838 0.823 0.861 12,711,306 0.8307 -1.75%
2005-03-22 0 5.700 5.700 5.750 5.650 5.750 1,260,500 7,181,050 5.6970 0.853 0.853 0.861 0.846 0.861 8,419,654 0.8529 -0.87%
2005-03-21 0 5.750 5.700 5.750 5.750 5.800 597,500 3,441,725 5.7602 0.861 0.853 0.861 0.861 0.868 3,991,069 0.8624 -0.86%
2005-03-18 0 5.800 5.800 5.850 5.800 5.850 506,500 2,953,850 5.8319 0.868 0.868 0.876 0.868 0.876 3,383,225 0.8731 0.00%
2005-03-17 0 5.800 5.800 5.850 5.750 5.850 465,000 2,699,525 5.8054 0.868 0.868 0.876 0.861 0.876 3,106,021 0.8691 0.91%
2005-03-16 0 5.850 5.850 5.900 5.800 5.900 664,000 3,899,900 5.8733 0.860 0.860 0.868 0.853 0.868 4,514,362 0.8639 -0.85%
2005-03-15 0 5.900 5.850 5.900 5.800 5.900 591,500 3,473,075 5.8716 0.868 0.860 0.868 0.853 0.868 4,021,453 0.8636 0.85%
2005-03-14 0 5.850 5.850 5.900 5.800 5.900 528,000 3,086,325 5.8453 0.860 0.860 0.868 0.853 0.868 3,589,733 0.8598 0.86%
2005-03-11 0 5.800 5.800 5.850 5.800 5.850 1,332,574 7,736,218 5.8055 0.853 0.853 0.860 0.853 0.860 9,059,821 0.8539 0.00%
2005-03-10 0 5.800 5.800 5.850 5.800 5.850 833,800 4,866,260 5.8362 0.853 0.853 0.860 0.853 0.860 5,668,787 0.8584 -0.85%
2005-03-09 0 5.850 5.800 5.900 5.800 5.900 2,076,400 12,135,115 5.8443 0.860 0.853 0.868 0.853 0.868 14,116,898 0.8596 0.86%
2005-03-08 0 5.800 5.750 5.800 5.800 5.900 1,849,500 10,751,050 5.8129 0.853 0.846 0.853 0.853 0.868 12,574,265 0.8550 -1.69%
2005-03-07 0 5.900 5.900 5.950 5.800 5.950 2,318,000 13,584,625 5.8605 0.868 0.868 0.875 0.853 0.875 15,759,473 0.8620 1.72%
2005-03-04 0 5.800 5.750 5.800 5.650 5.900 3,178,500 18,381,025 5.7829 0.853 0.846 0.853 0.831 0.868 21,609,787 0.8506 -1.69%
2005-03-03 0 5.900 5.850 5.900 5.750 5.900 2,004,300 11,668,155 5.8216 0.868 0.860 0.868 0.846 0.868 13,626,709 0.8563 2.61%
2005-03-02 0 5.750 5.750 5.800 5.750 5.900 3,243,000 18,828,125 5.8058 0.846 0.846 0.853 0.846 0.868 22,048,305 0.8539 -1.71%
2005-03-01 0 5.850 5.850 5.900 5.800 5.950 1,918,000 11,270,575 5.8762 0.860 0.860 0.868 0.853 0.875 13,039,978 0.8643 -2.50%
2005-02-28 0 6.000 5.900 6.000 5.800 6.000 2,523,500 14,957,138 5.9271 0.883 0.868 0.883 0.853 0.883 17,156,614 0.8718 0.00%
2005-02-25 0 6.000 5.950 6.000 5.900 6.000 1,844,000 11,020,375 5.9763 0.883 0.875 0.883 0.868 0.883 12,536,872 0.8790 0.84%
2005-02-24 0 5.950 5.900 5.950 5.800 5.950 1,559,000 9,172,250 5.8834 0.875 0.868 0.875 0.853 0.875 10,599,231 0.8654 1.71%
2005-02-23 0 5.850 5.800 5.850 5.700 5.850 2,760,500 15,942,450 5.7752 0.860 0.853 0.860 0.838 0.860 18,767,914 0.8495 0.00%
2005-02-22 0 5.850 5.800 5.900 5.800 5.950 2,199,500 12,888,918 5.8599 0.860 0.853 0.868 0.853 0.875 14,953,823 0.8619 0.86%
2005-02-21 0 5.800 5.800 5.850 5.800 6.000 1,794,812 10,586,742 5.8985 0.853 0.853 0.860 0.853 0.883 12,202,455 0.8676 -1.69%
2005-02-18 0 5.900 5.900 5.950 5.900 6.000 927,500 5,519,425 5.9509 0.868 0.868 0.875 0.868 0.883 6,305,829 0.8753 -1.67%
2005-02-17 0 6.000 5.950 6.000 5.950 6.000 914,500 5,475,325 5.9872 0.883 0.875 0.883 0.875 0.883 6,217,445 0.8806 0.00%
2005-02-16 0 6.000 5.950 6.000 5.900 6.050 1,675,000 10,059,744 6.0058 0.883 0.875 0.883 0.868 0.890 11,387,885 0.8834 1.69%
2005-02-15 0 5.900 5.900 5.950 5.900 5.950 3,073,500 18,244,439 5.9360 0.868 0.868 0.875 0.868 0.875 20,895,919 0.8731 -1.67%
2005-02-14 0 6.000 5.950 6.000 5.850 6.050 2,242,500 13,308,427 5.9346 0.883 0.875 0.883 0.860 0.890 15,246,168 0.8729 2.56%
2005-02-08 0 5.850 5.850 5.900 5.800 5.900 480,500 2,813,825 5.8560 0.860 0.860 0.868 0.853 0.868 3,266,793 0.8613 0.00%
2005-02-07 0 5.850 5.850 5.900 5.850 5.900 1,016,000 5,983,525 5.8893 0.860 0.860 0.868 0.860 0.868 6,907,517 0.8662 -0.85%
2005-02-04 0 5.900 5.800 5.900 5.800 5.900 523,000 3,064,125 5.8587 0.868 0.853 0.868 0.853 0.868 3,555,740 0.8617 0.85%
2005-02-03 0 5.850 5.850 5.900 5.800 5.850 993,000 5,770,825 5.8115 0.860 0.860 0.868 0.853 0.860 6,751,146 0.8548 0.00%
2005-02-02 0 5.850 5.800 5.850 5.800 5.900 776,000 4,514,500 5.8177 0.860 0.853 0.860 0.853 0.868 5,275,820 0.8557 0.86%
2005-02-01 0 5.800 5.800 5.850 5.800 5.900 1,438,500 8,403,300 5.8417 0.853 0.853 0.860 0.853 0.868 9,779,984 0.8592 -1.69%
2005-01-31 0 5.900 5.800 5.900 5.700 5.900 5,327,000 30,908,675 5.8023 0.868 0.853 0.868 0.838 0.868 36,216,874 0.8534 2.61%
2005-01-28 0 5.750 5.750 5.800 5.700 5.850 1,005,500 5,803,250 5.7715 0.846 0.846 0.853 0.838 0.860 6,836,130 0.8489 0.00%
2005-01-27 0 5.750 5.750 5.800 5.750 5.900 854,540 4,940,599 5.7816 0.846 0.846 0.853 0.846 0.868 5,809,793 0.8504 -0.86%
2005-01-26 0 5.800 5.750 5.800 5.750 5.900 613,000 3,554,775 5.7990 0.853 0.846 0.853 0.846 0.868 4,167,626 0.8529 0.00%
2005-01-25 0 5.800 5.750 5.800 5.700 5.800 1,017,540 5,857,345 5.7564 0.853 0.846 0.853 0.838 0.853 6,917,987 0.8467 0.00%
2005-01-24 0 5.800 5.750 5.850 5.750 5.850 957,727 5,534,753 5.7791 0.853 0.846 0.860 0.846 0.860 6,511,334 0.8500 -0.85%
2005-01-21 0 5.850 5.800 5.850 5.750 5.850 691,000 4,007,419 5.7994 0.860 0.853 0.860 0.846 0.860 4,697,927 0.8530 0.86%
2005-01-20 0 5.800 5.750 5.850 5.750 5.900 1,433,000 8,330,125 5.8131 0.853 0.846 0.860 0.846 0.868 9,742,591 0.8550 -2.52%
2005-01-19 0 5.950 5.900 5.950 5.800 5.950 1,025,260 6,053,430 5.9043 0.875 0.868 0.875 0.853 0.875 6,970,473 0.8684 2.59%
2005-01-18 0 5.800 5.800 5.900 5.750 5.900 1,370,500 7,960,175 5.8082 0.853 0.853 0.868 0.846 0.868 9,317,670 0.8543 -1.69%
2005-01-17 0 5.900 5.850 5.900 5.750 5.950 594,500 3,491,775 5.8735 0.868 0.860 0.868 0.846 0.875 4,041,849 0.8639 0.00%
2005-01-14 0 5.900 5.800 5.900 5.800 5.900 1,587,000 9,255,650 5.8322 0.868 0.853 0.868 0.853 0.868 10,789,596 0.8578 0.00%
2005-01-13 0 5.900 5.900 5.950 5.850 5.950 1,496,500 8,818,950 5.8931 0.868 0.868 0.875 0.860 0.875 10,174,310 0.8668 0.00%
2005-01-12 0 5.900 5.850 5.900 5.700 5.900 1,925,500 11,102,025 5.7658 0.868 0.860 0.868 0.838 0.868 13,090,969 0.8481 2.61%
2005-01-11 0 5.750 5.750 5.800 5.750 5.850 2,075,500 12,030,450 5.7964 0.846 0.846 0.853 0.846 0.860 14,110,779 0.8526 0.00%
2005-01-10 0 5.750 5.700 5.750 5.650 5.850 3,306,500 18,907,350 5.7182 0.846 0.838 0.846 0.831 0.860 22,480,025 0.8411 0.00%
2005-01-07 0 5.750 5.750 5.850 5.700 6.050 3,410,500 19,895,550 5.8336 0.846 0.846 0.860 0.838 0.890 23,187,094 0.8580 -4.17%
2005-01-06 0 6.000 6.000 6.050 6.000 6.200 1,346,500 8,173,251 6.0700 0.883 0.883 0.890 0.883 0.912 9,154,500 0.8928 0.00%
2005-01-05 0 6.000 5.950 6.000 5.950 6.150 2,711,836 16,199,866 5.9738 0.883 0.875 0.883 0.875 0.905 18,437,061 0.8787 -4.00%
2005-01-04 0 6.250 6.200 6.300 6.200 6.350 1,426,000 8,930,575 6.2627 0.919 0.912 0.927 0.912 0.934 9,694,999 0.9212 -2.34%
2005-01-03 0 6.400 6.350 6.450 6.300 6.450 1,854,500 11,800,175 6.3630 0.941 0.934 0.949 0.927 0.949 12,608,258 0.9359 0.00%
2004-12-31 0 6.400 6.400 6.450 6.100 6.400 1,690,336 10,591,633 6.2660 0.941 0.941 0.949 0.897 0.941 11,492,150 0.9216 2.40%
2004-12-30 0 6.250 6.200 6.250 6.000 6.300 3,741,500 23,174,300 6.1939 0.919 0.912 0.919 0.883 0.927 25,437,476 0.9110 4.17%
2004-12-29 0 6.000 6.000 6.050 5.950 6.050 1,716,000 10,321,050 6.0146 0.883 0.883 0.890 0.875 0.890 11,666,633 0.8847 0.00%
2004-12-28 0 6.000 5.950 6.000 5.850 6.050 856,500 5,110,925 5.9672 0.883 0.875 0.883 0.860 0.890 5,823,119 0.8777 0.00%
2004-12-24 0 6.000 5.950 6.000 5.950 6.000 519,500 3,108,425 5.9835 0.883 0.875 0.883 0.875 0.883 3,531,944 0.8801 0.84%
2004-12-23 0 5.950 5.900 5.950 5.900 6.000 582,000 3,460,750 5.9463 0.875 0.868 0.875 0.868 0.883 3,956,865 0.8746 0.00%
2004-12-22 0 5.950 5.900 5.950 5.800 6.050 3,612,000 21,598,505 5.9797 0.875 0.868 0.875 0.853 0.890 24,557,039 0.8795 0.00%
2004-12-21 0 5.950 5.950 6.000 5.850 6.300 3,559,000 21,320,900 5.9907 0.875 0.875 0.883 0.860 0.927 24,196,706 0.8811 -1.65%
2004-12-20 0 6.050 6.050 6.100 5.600 6.150 9,183,500 54,312,725 5.9142 0.890 0.890 0.897 0.824 0.905 62,436,204 0.8699 8.04%
2004-12-17 0 5.600 5.550 5.600 5.550 5.650 437,500 2,450,200 5.6005 0.824 0.816 0.824 0.816 0.831 2,974,448 0.8237 -0.88%
2004-12-16 0 5.650 5.600 5.650 5.600 5.650 778,500 4,378,725 5.6246 0.831 0.824 0.831 0.824 0.831 5,292,817 0.8273 -0.88%
2004-12-15 0 5.700 5.650 5.700 5.550 5.700 658,000 3,718,425 5.6511 0.838 0.831 0.838 0.816 0.838 4,473,569 0.8312 1.79%
2004-12-14 0 5.600 5.550 5.600 5.500 5.600 1,267,000 7,030,200 5.5487 0.824 0.816 0.824 0.809 0.824 8,614,000 0.8161 1.82%
2004-12-13 0 5.500 5.500 5.550 5.450 5.600 3,704,000 20,453,750 5.5221 0.809 0.809 0.816 0.802 0.824 25,182,523 0.8122 -1.79%
2004-12-10 0 5.600 5.550 5.600 5.550 5.600 1,197,500 6,692,275 5.5885 0.824 0.816 0.824 0.816 0.824 8,141,488 0.8220 -0.88%
2004-12-09 0 5.650 5.600 5.650 5.500 5.650 2,040,000 11,395,675 5.5861 0.831 0.824 0.831 0.809 0.831 13,869,424 0.8216 0.00%
2004-12-08 0 5.650 5.650 5.700 5.600 5.650 2,320,500 13,083,700 5.6383 0.831 0.831 0.838 0.824 0.831 15,776,470 0.8293 0.00%
2004-12-07 0 5.650 5.600 5.650 5.600 5.750 2,326,000 13,134,275 5.6467 0.831 0.824 0.831 0.824 0.846 15,813,863 0.8306 -1.74%
2004-12-06 0 5.750 5.700 5.750 5.650 5.750 2,475,540 14,101,341 5.6963 0.846 0.838 0.846 0.831 0.846 16,830,546 0.8378 0.88%
2004-12-03 0 5.700 5.650 5.700 5.650 5.700 2,634,172 14,989,505 5.6904 0.838 0.831 0.838 0.831 0.838 17,909,043 0.8370 0.88%
2004-12-02 0 5.650 5.650 5.700 5.600 5.700 1,506,040 8,508,612 5.6497 0.831 0.831 0.838 0.824 0.838 10,239,170 0.8310 0.89%
2004-12-01 0 5.600 5.600 5.650 5.550 5.700 1,164,500 6,536,350 5.6130 0.824 0.824 0.831 0.816 0.838 7,917,130 0.8256 -0.88%
2004-11-30 0 5.650 5.650 5.700 5.650 5.700 1,691,572 9,606,151 5.6788 0.831 0.831 0.838 0.831 0.838 11,500,554 0.8353 -0.88%
2004-11-29 0 5.700 5.650 5.700 5.550 5.750 3,213,500 18,266,625 5.6843 0.838 0.831 0.838 0.816 0.846 21,847,742 0.8361 3.64%
2004-11-26 0 5.500 5.500 5.550 5.500 5.600 747,500 4,148,875 5.5503 0.809 0.809 0.816 0.809 0.824 5,082,056 0.8164 -0.90%
2004-11-25 0 5.550 5.550 5.600 5.500 5.600 1,807,500 10,016,300 5.5415 0.816 0.816 0.824 0.809 0.824 12,288,718 0.8151 -0.89%
2004-11-24 0 5.600 5.600 5.650 5.550 5.650 4,355,500 24,391,450 5.6001 0.824 0.824 0.831 0.816 0.831 29,611,900 0.8237 0.00%
2004-11-23 0 5.600 5.600 5.650 5.450 5.650 4,593,000 25,466,675 5.5447 0.824 0.824 0.831 0.802 0.831 31,226,601 0.8155 2.75%
2004-11-22 0 5.450 5.400 5.450 5.350 5.450 1,034,000 5,600,600 5.4164 0.802 0.794 0.802 0.787 0.802 7,029,894 0.7967 0.00%
2004-11-19 0 5.450 5.450 5.500 5.350 5.450 2,313,000 12,575,475 5.4369 0.802 0.802 0.809 0.787 0.802 15,725,479 0.7997 0.00%
2004-11-18 0 5.450 5.400 5.450 5.250 5.450 2,693,000 14,558,900 5.4062 0.802 0.794 0.802 0.772 0.802 18,309,000 0.7952 3.81%
2004-11-17 0 5.250 5.250 5.300 5.200 5.300 2,037,500 10,728,400 5.2655 0.772 0.772 0.780 0.765 0.780 13,852,427 0.7745 0.00%
2004-11-16 0 5.250 5.250 5.300 5.250 5.400 3,399,500 18,085,175 5.3200 0.772 0.772 0.780 0.772 0.794 23,112,308 0.7825 -2.78%
2004-11-15 0 5.400 5.350 5.400 5.350 5.450 1,254,500 6,736,425 5.3698 0.794 0.787 0.794 0.787 0.802 8,529,016 0.7898 -0.92%
2004-11-12 0 5.450 5.400 5.450 5.350 5.500 1,850,000 10,046,900 5.4308 0.802 0.794 0.802 0.787 0.809 12,577,664 0.7988 1.87%
2004-11-11 0 5.350 5.300 5.350 5.300 5.450 2,470,500 13,261,500 5.3679 0.787 0.780 0.787 0.780 0.802 16,796,281 0.7895 -0.93%
2004-11-10 0 5.400 5.400 5.450 5.400 5.450 1,726,700 9,384,140 5.4347 0.794 0.794 0.802 0.794 0.802 11,739,380 0.7994 -0.92%
2004-11-09 0 5.450 5.450 5.500 5.400 5.500 5,984,200 32,563,860 5.4416 0.802 0.802 0.809 0.794 0.809 40,685,004 0.8004 0.00%
2004-11-08 0 5.450 5.450 5.500 5.350 5.500 3,280,000 17,871,785 5.4487 0.802 0.802 0.809 0.787 0.809 22,299,858 0.8014 0.00%
2004-11-05 0 5.450 5.450 5.500 5.350 5.500 4,932,072 26,718,199 5.4172 0.802 0.802 0.809 0.787 0.809 33,531,862 0.7968 1.87%
2004-11-04 0 5.350 5.300 5.350 5.300 5.450 3,455,500 18,484,275 5.3492 0.787 0.780 0.787 0.780 0.802 23,493,037 0.7868 0.00%
2004-11-03 0 5.350 5.350 5.400 5.150 5.500 6,942,016 36,613,266 5.2742 0.787 0.787 0.794 0.757 0.809 47,196,943 0.7758 3.88%
2004-11-02 0 5.150 5.150 5.200 5.100 5.200 2,463,500 12,704,575 5.1571 0.757 0.757 0.765 0.750 0.765 16,748,689 0.7585 0.00%
2004-11-01 0 5.150 5.100 5.150 5.050 5.150 1,534,500 7,843,725 5.1116 0.757 0.750 0.757 0.743 0.757 10,432,662 0.7518 0.98%
2004-10-29 0 5.100 5.100 5.150 5.000 5.150 2,575,836 13,167,070 5.1118 0.750 0.750 0.757 0.735 0.757 17,512,432 0.7519 -1.92%
2004-10-28 0 5.200 5.100 5.200 5.050 5.200 7,462,100 38,204,790 5.1198 0.765 0.750 0.765 0.743 0.765 50,732,858 0.7531 4.00%
2004-10-27 0 5.000 5.000 5.050 5.000 5.050 1,659,600 8,336,190 5.0230 0.735 0.735 0.743 0.735 0.743 11,283,184 0.7388 0.00%
2004-10-26 0 5.000 5.000 5.050 4.900 5.150 5,287,000 26,486,338 5.0097 0.735 0.735 0.743 0.721 0.757 35,944,924 0.7369 2.04%
2004-10-25 0 4.900 4.875 4.900 4.800 4.900 3,198,000 15,554,750 4.8639 0.721 0.717 0.721 0.706 0.721 21,742,362 0.7154 0.00%
2004-10-21 0 4.900 4.875 4.900 4.850 4.900 2,079,000 10,133,913 4.8744 0.721 0.717 0.721 0.713 0.721 14,134,575 0.7170 0.51%
2004-10-20 0 4.875 4.875 4.900 4.850 4.900 1,466,000 7,144,513 4.8735 0.717 0.717 0.721 0.713 0.721 9,966,949 0.7168 0.00%
2004-10-19 0 4.875 4.875 4.900 4.825 4.900 2,631,000 12,794,438 4.8630 0.717 0.717 0.721 0.710 0.721 17,887,478 0.7153 0.52%
2004-10-18 0 4.850 4.850 4.875 4.800 4.850 1,150,400 5,570,653 4.8424 0.713 0.713 0.717 0.706 0.713 7,821,267 0.7122 0.00%
2004-10-15 0 4.850 4.850 4.875 4.800 4.875 1,867,500 9,038,525 4.8399 0.713 0.713 0.717 0.706 0.717 12,696,642 0.7119 0.00%
2004-10-14 0 4.850 4.850 4.875 4.800 4.875 1,007,500 4,870,288 4.8340 0.713 0.713 0.717 0.706 0.717 6,849,728 0.7110 0.00%
2004-10-13 0 4.850 4.850 4.875 4.825 4.875 2,336,000 11,312,613 4.8427 0.713 0.713 0.717 0.710 0.717 15,881,850 0.7123 -0.51%
2004-10-12 0 4.875 4.850 4.875 4.825 4.900 2,671,000 12,970,313 4.8560 0.717 0.713 0.717 0.710 0.721 18,159,427 0.7142 1.04%
2004-10-11 0 4.825 4.825 4.850 4.750 4.825 1,520,500 7,317,988 4.8129 0.710 0.710 0.713 0.699 0.710 10,337,480 0.7079 0.52%
2004-10-08 0 4.800 4.775 4.825 4.700 4.825 1,894,500 9,070,188 4.7876 0.706 0.702 0.710 0.691 0.710 12,880,208 0.7042 0.00%
2004-10-07 0 4.800 4.800 4.825 4.775 4.850 1,210,000 5,807,238 4.7994 0.706 0.706 0.710 0.702 0.713 8,226,472 0.7059 0.00%
2004-10-06 0 4.925 4.925 4.950 4.900 4.950 1,832,500 9,039,613 4.9329 0.706 0.706 0.710 0.702 0.710 12,783,131 0.7072 0.00%
2004-10-05 0 4.925 4.925 4.950 4.900 4.950 2,364,000 11,645,488 4.9262 0.706 0.706 0.710 0.702 0.710 16,490,762 0.7062 -0.51%
2004-10-04 0 4.950 4.925 4.950 4.875 4.975 5,231,500 25,830,788 4.9375 0.710 0.706 0.710 0.699 0.713 36,493,834 0.7078 1.02%
2004-09-30 0 4.900 4.875 4.900 4.775 4.900 2,227,500 10,834,250 4.8639 0.702 0.699 0.702 0.685 0.702 15,538,567 0.6972 2.08%
2004-09-28 0 4.800 4.800 4.825 4.775 4.825 561,000 2,688,213 4.7918 0.688 0.688 0.692 0.685 0.692 3,913,417 0.6869 0.00%
2004-09-27 0 4.800 4.775 4.800 4.750 4.850 1,598,000 7,641,900 4.7822 0.688 0.685 0.688 0.681 0.695 11,147,309 0.6855 0.00%
2004-09-24 0 4.800 4.800 4.825 4.775 4.850 1,125,000 5,407,500 4.8067 0.688 0.688 0.692 0.685 0.695 7,847,761 0.6891 -0.52%
2004-09-23 0 4.825 4.825 4.850 4.825 4.850 1,088,000 5,263,000 4.8373 0.692 0.692 0.695 0.692 0.695 7,589,657 0.6934 -0.52%
2004-09-22 0 4.850 4.850 4.875 4.825 4.875 1,077,500 5,229,088 4.8530 0.695 0.695 0.699 0.692 0.699 7,516,411 0.6957 0.00%
2004-09-21 0 4.850 4.850 4.875 4.850 4.875 990,000 4,812,929 4.8615 0.695 0.695 0.699 0.695 0.699 6,906,030 0.6969 -0.51%
2004-09-20 0 4.875 4.850 4.875 4.850 4.900 1,282,000 6,247,850 4.8735 0.699 0.695 0.699 0.695 0.702 8,942,960 0.6986 0.00%
2004-09-17 0 4.875 4.875 4.900 4.850 4.900 1,822,500 8,896,275 4.8814 0.699 0.699 0.702 0.695 0.702 12,713,373 0.6998 0.00%
2004-09-16 0 4.875 4.850 4.875 4.825 4.875 1,091,000 5,303,063 4.8607 0.699 0.695 0.699 0.692 0.699 7,610,584 0.6968 0.52%
2004-09-15 0 4.850 4.850 4.875 4.825 4.875 15,133,000 71,706,413 4.7384 0.695 0.695 0.699 0.692 0.699 105,564,596 0.6793 0.00%
2004-09-14 0 4.850 4.825 4.850 4.825 4.875 667,000 3,230,750 4.8437 0.695 0.692 0.695 0.692 0.699 4,652,850 0.6944 -0.51%
2004-09-13 0 4.875 4.850 4.875 4.825 4.875 512,000 2,487,150 4.8577 0.699 0.695 0.699 0.692 0.699 3,571,603 0.6964 0.52%
2004-09-10 0 4.850 4.850 4.875 4.825 4.875 557,500 2,702,613 4.8477 0.695 0.695 0.699 0.692 0.699 3,889,002 0.6949 -1.02%
2004-09-09 0 4.900 4.850 4.900 4.850 4.900 3,052,500 14,857,300 4.8673 0.702 0.695 0.702 0.695 0.702 21,293,592 0.6977 0.51%
2004-09-08 0 4.875 4.850 4.875 4.825 4.875 2,053,500 9,982,338 4.8611 0.699 0.695 0.699 0.692 0.699 14,324,780 0.6969 0.00%
2004-09-07 0 4.875 4.850 4.875 4.825 4.900 1,868,508 9,090,401 4.8651 0.699 0.695 0.699 0.692 0.702 13,034,315 0.6974 -0.51%
2004-09-06 0 4.900 4.900 4.925 4.825 4.925 2,499,308 12,216,888 4.8881 0.702 0.702 0.706 0.692 0.706 17,434,642 0.7007 1.03%
2004-09-03 0 4.850 4.825 4.850 4.800 4.850 1,954,500 9,436,850 4.8283 0.695 0.692 0.695 0.688 0.695 13,634,177 0.6921 0.52%
2004-09-02 0 4.825 4.800 4.825 4.825 4.900 1,560,000 7,588,688 4.8645 0.692 0.688 0.692 0.692 0.702 10,882,229 0.6973 -1.53%
2004-09-01 0 4.900 4.875 4.900 4.875 4.925 1,002,500 4,902,413 4.8902 0.702 0.699 0.702 0.699 0.706 6,993,227 0.7010 0.00%
2004-08-31 0 4.900 4.900 4.925 4.825 4.925 2,016,000 9,800,525 4.8614 0.702 0.702 0.706 0.692 0.706 14,063,188 0.6969 0.51%
2004-08-30 0 4.875 4.850 4.875 4.850 4.925 1,035,500 5,041,888 4.8690 0.699 0.695 0.699 0.695 0.706 7,223,428 0.6980 -1.02%
2004-08-27 0 4.925 4.900 4.925 4.800 4.925 6,734,500 32,659,950 4.8496 0.706 0.702 0.706 0.688 0.706 46,978,443 0.6952 2.60%
2004-08-26 0 4.800 4.775 4.800 4.775 4.800 1,952,500 9,348,000 4.7877 0.688 0.685 0.688 0.685 0.688 13,620,226 0.6863 0.52%
2004-08-25 0 4.775 4.750 4.775 4.725 4.775 1,674,000 7,980,150 4.7671 0.685 0.681 0.685 0.677 0.685 11,677,469 0.6834 0.53%
2004-08-24 0 4.750 4.725 4.750 4.600 4.750 1,618,500 7,555,013 4.6679 0.681 0.677 0.681 0.659 0.681 11,290,313 0.6692 2.70%
2004-08-23 0 4.625 4.625 4.650 4.625 4.675 1,116,000 5,176,850 4.6388 0.663 0.663 0.667 0.663 0.670 7,784,979 0.6650 0.00%
2004-08-20 0 4.625 4.600 4.625 4.600 4.675 1,265,500 5,855,800 4.6273 0.663 0.659 0.663 0.659 0.670 8,827,859 0.6633 -1.60%
2004-08-19 0 4.700 4.675 4.700 4.625 4.700 572,000 2,658,613 4.6479 0.674 0.670 0.674 0.663 0.674 3,990,151 0.6663 1.62%
2004-08-18 0 4.625 4.600 4.625 4.600 4.625 368,500 1,697,275 4.6059 0.663 0.659 0.663 0.659 0.663 2,570,578 0.6603 0.54%
2004-08-17 0 4.600 4.600 4.625 4.600 4.650 347,000 1,599,913 4.6107 0.659 0.659 0.663 0.659 0.667 2,420,598 0.6610 0.00%
2004-08-16 0 4.600 4.600 4.625 4.600 4.625 442,000 2,035,138 4.6044 0.659 0.659 0.663 0.659 0.663 3,083,298 0.6601 -0.54%
2004-08-13 0 4.625 4.625 4.650 4.625 4.700 1,450,000 6,759,094 4.6614 0.663 0.663 0.667 0.663 0.674 10,114,892 0.6682 -2.12%
2004-08-12 0 4.725 4.700 4.725 4.650 4.775 1,515,000 7,139,963 4.7128 0.677 0.674 0.677 0.667 0.685 10,568,318 0.6756 -1.56%
2004-08-11 0 4.800 4.800 4.825 4.750 4.800 5,512,000 26,433,188 4.7956 0.688 0.688 0.692 0.681 0.688 38,450,542 0.6875 0.00%
2004-08-10 0 4.800 4.800 4.825 4.650 4.825 4,429,000 20,993,613 4.7400 0.688 0.688 0.692 0.667 0.692 30,895,764 0.6795 2.13%
2004-08-09 0 4.700 4.675 4.700 4.625 4.700 1,965,000 9,172,100 4.6677 0.674 0.670 0.674 0.663 0.674 13,707,423 0.6691 1.08%
2004-08-06 0 4.650 4.650 4.675 4.600 4.675 887,000 4,116,800 4.6413 0.667 0.667 0.670 0.659 0.670 6,187,524 0.6653 0.00%
2004-08-05 0 4.650 4.625 4.650 4.600 4.650 865,000 4,020,825 4.6484 0.667 0.663 0.667 0.659 0.667 6,034,056 0.6664 0.54%
2004-08-04 0 4.625 4.600 4.625 4.600 4.650 581,000 2,686,225 4.6235 0.663 0.659 0.663 0.659 0.667 4,052,933 0.6628 0.00%
2004-08-03 0 4.625 4.600 4.625 4.600 4.650 867,000 4,008,300 4.6232 0.663 0.659 0.663 0.659 0.667 6,048,008 0.6627 0.00%
2004-08-02 0 4.625 4.600 4.625 4.600 4.650 529,000 2,452,213 4.6356 0.663 0.659 0.663 0.659 0.667 3,690,192 0.6645 -0.54%
2004-07-30 0 4.650 4.625 4.650 4.575 4.650 2,669,000 12,320,613 4.6162 0.667 0.663 0.667 0.656 0.667 18,618,378 0.6617 1.09%
2004-07-29 0 4.600 4.575 4.600 4.575 4.625 1,715,000 7,888,963 4.6000 0.659 0.656 0.659 0.656 0.663 11,963,476 0.6594 -0.54%
2004-07-28 0 4.625 4.600 4.625 4.575 4.625 707,500 3,254,763 4.6004 0.663 0.659 0.663 0.656 0.663 4,935,370 0.6595 0.54%
2004-07-27 0 4.600 4.600 4.625 4.575 4.650 3,393,000 15,690,500 4.6244 0.659 0.659 0.663 0.656 0.667 23,668,848 0.6629 0.00%
2004-07-26 0 4.600 4.600 4.625 4.575 4.625 2,698,500 12,412,688 4.5998 0.659 0.659 0.663 0.656 0.663 18,824,163 0.6594 0.00%
2004-07-23 0 4.600 4.600 4.625 4.550 4.625 631,000 2,903,313 4.6011 0.659 0.659 0.663 0.652 0.663 4,401,722 0.6596 0.55%
2004-07-22 0 4.575 4.575 4.600 4.550 4.600 413,500 1,897,963 4.5900 0.656 0.656 0.659 0.652 0.659 2,884,488 0.6580 -0.54%
2004-07-21 0 4.600 4.575 4.600 4.525 4.600 4,908,000 22,454,650 4.5751 0.659 0.656 0.659 0.649 0.659 34,237,166 0.6559 0.00%
2004-07-20 0 4.600 4.550 4.600 4.525 4.600 464,800 2,124,273 4.5703 0.659 0.652 0.659 0.649 0.659 3,242,346 0.6552 0.00%
2004-07-19 0 4.600 4.575 4.600 4.575 4.600 2,624,000 12,043,975 4.5899 0.659 0.656 0.659 0.656 0.659 18,304,467 0.6580 0.55%
2004-07-16 0 4.575 4.575 4.600 4.550 4.600 320,500 1,463,238 4.5655 0.656 0.656 0.659 0.652 0.659 2,235,740 0.6545 0.55%
2004-07-15 0 4.550 4.550 4.575 4.550 4.600 168,000 765,450 4.5563 0.652 0.652 0.656 0.652 0.659 1,171,932 0.6532 -0.55%
2004-07-14 0 4.575 4.575 4.600 4.550 4.600 731,500 3,352,488 4.5830 0.656 0.656 0.659 0.652 0.659 5,102,789 0.6570 0.00%
2004-07-13 0 4.575 4.575 4.600 4.550 4.625 2,851,000 13,029,425 4.5701 0.656 0.656 0.659 0.652 0.663 19,887,971 0.6551 -0.54%
2004-07-12 0 4.600 4.600 4.625 4.550 4.625 401,000 1,840,600 4.5900 0.659 0.659 0.663 0.652 0.663 2,797,291 0.6580 1.10%
2004-07-09 0 4.550 4.550 4.575 4.550 4.575 239,000 1,088,225 4.5532 0.652 0.652 0.656 0.652 0.656 1,667,213 0.6527 -1.09%
2004-07-08 0 4.600 4.575 4.600 4.600 4.625 215,000 989,425 4.6020 0.659 0.656 0.659 0.659 0.663 1,499,794 0.6597 -0.54%
2004-07-07 0 4.625 4.600 4.625 4.550 4.625 1,217,000 5,596,450 4.5986 0.663 0.659 0.663 0.652 0.663 8,489,534 0.6592 0.54%
2004-07-06 0 4.600 4.600 4.625 4.575 4.650 1,311,336 6,029,879 4.5983 0.659 0.659 0.663 0.656 0.667 9,147,602 0.6592 -0.54%
2004-07-05 0 4.625 4.600 4.625 4.600 4.650 401,500 1,859,088 4.6304 0.663 0.659 0.663 0.659 0.667 2,800,779 0.6638 -0.54%
2004-07-02 0 4.650 4.625 4.650 4.525 4.650 993,040 4,555,969 4.5879 0.667 0.663 0.667 0.649 0.667 6,927,236 0.6577 0.54%
2004-06-30 0 4.625 4.600 4.650 4.575 4.650 1,964,836 9,073,025 4.6177 0.663 0.659 0.667 0.656 0.667 13,706,279 0.6620 1.09%
2004-06-29 0 4.575 4.575 4.600 4.450 4.600 1,307,500 5,955,013 4.5545 0.656 0.656 0.659 0.638 0.659 9,120,843 0.6529 1.10%
2004-06-28 0 4.525 4.475 4.550 4.450 4.525 1,418,500 6,392,238 4.5063 0.649 0.642 0.652 0.638 0.649 9,895,155 0.6460 0.56%
2004-06-25 0 4.500 4.500 4.525 4.475 4.525 472,000 2,129,888 4.5125 0.645 0.645 0.649 0.642 0.649 3,292,572 0.6469 0.00%
2004-06-24 0 4.500 4.500 4.525 4.475 4.525 611,500 2,752,388 4.5010 0.645 0.645 0.649 0.642 0.649 4,265,694 0.6452 0.00%
2004-06-23 0 4.500 4.475 4.500 4.400 4.500 1,165,500 5,163,125 4.4300 0.645 0.642 0.645 0.631 0.645 8,130,281 0.6350 2.27%
2004-06-21 0 4.400 4.400 4.425 4.375 4.425 567,000 2,498,913 4.4073 0.631 0.631 0.634 0.627 0.634 3,955,272 0.6318 0.00%
2004-06-18 0 4.400 4.400 4.425 4.400 4.500 2,780,000 12,309,088 4.4277 0.631 0.631 0.634 0.631 0.645 19,392,690 0.6347 -1.68%
2004-06-17 0 4.475 4.450 4.475 4.425 4.500 742,000 3,302,688 4.4511 0.642 0.638 0.642 0.634 0.645 5,176,035 0.6381 0.00%
2004-06-16 0 4.475 4.450 4.475 4.450 4.475 1,107,000 4,935,663 4.4586 0.642 0.638 0.642 0.638 0.642 7,722,197 0.6392 -0.56%
2004-06-15 0 4.500 4.475 4.500 4.450 4.500 894,500 4,006,025 4.4785 0.645 0.642 0.645 0.638 0.645 6,239,842 0.6420 0.00%
2004-06-14 0 4.500 4.475 4.525 4.475 4.550 3,487,500 15,682,775 4.4969 0.645 0.642 0.649 0.642 0.652 24,328,060 0.6446 -1.10%
2004-06-11 0 4.550 4.525 4.550 4.500 4.550 1,017,500 4,605,438 4.5262 0.652 0.649 0.652 0.645 0.652 7,097,864 0.6488 1.68%
2004-06-10 0 4.475 4.475 4.500 4.450 4.500 1,842,000 8,236,963 4.4717 0.642 0.642 0.645 0.638 0.645 12,849,401 0.6410 0.56%
2004-06-09 0 4.450 4.450 4.475 4.425 4.500 1,798,500 7,999,113 4.4477 0.638 0.638 0.642 0.634 0.645 12,545,954 0.6376 0.00%
2004-06-08 0 4.450 4.425 4.450 4.400 4.450 1,215,200 5,391,920 4.4371 0.638 0.634 0.638 0.631 0.638 8,476,977 0.6361 1.14%
2004-06-07 0 4.400 4.375 4.400 4.325 4.425 618,500 2,717,163 4.3931 0.631 0.627 0.631 0.620 0.634 4,314,525 0.6298 2.33%
2004-06-04 0 4.300 4.300 4.325 4.300 4.350 1,283,500 5,541,675 4.3176 0.616 0.616 0.620 0.616 0.624 8,953,424 0.6189 0.00%
2004-06-03 0 4.300 4.300 4.350 4.300 4.475 2,758,500 12,017,625 4.3566 0.616 0.616 0.624 0.616 0.642 19,242,711 0.6245 -3.91%
2004-06-02 0 4.475 4.425 4.475 4.425 4.500 1,471,500 6,586,763 4.4762 0.642 0.634 0.642 0.634 0.645 10,264,872 0.6417 1.13%
2004-06-01 0 4.425 4.425 4.450 4.425 4.475 675,500 3,000,825 4.4424 0.634 0.634 0.638 0.634 0.642 4,712,145 0.6368 0.00%
2004-05-31 0 4.425 4.450 4.475 4.425 4.500 1,629,500 7,246,575 4.4471 0.634 0.638 0.642 0.634 0.645 11,367,046 0.6375 -1.67%
2004-05-28 0 4.500 4.475 4.500 4.475 4.500 2,428,600 10,897,506 4.4872 0.645 0.642 0.645 0.642 0.645 16,941,398 0.6432 0.56%
2004-05-27 0 4.475 4.450 4.475 4.400 4.475 2,594,628 11,505,191 4.4342 0.642 0.638 0.642 0.631 0.642 18,099,574 0.6357 2.29%
2004-05-25 0 4.375 4.300 4.375 4.300 4.375 1,231,000 5,339,838 4.3378 0.627 0.616 0.627 0.616 0.627 8,587,195 0.6218 0.57%
2004-05-24 0 4.350 4.325 4.350 4.300 4.350 1,330,500 5,741,100 4.3150 0.624 0.620 0.624 0.616 0.624 9,281,286 0.6186 1.16%
2004-05-21 0 4.300 4.275 4.300 4.175 4.300 1,586,000 6,752,563 4.2576 0.616 0.613 0.616 0.598 0.616 11,063,599 0.6103 2.38%
2004-05-20 0 4.200 4.200 4.225 4.200 4.250 1,581,500 6,683,435 4.2260 0.602 0.602 0.606 0.602 0.609 11,032,208 0.6058 -0.59%
2004-05-19 0 4.225 4.200 4.225 4.075 4.250 1,852,000 7,790,875 4.2067 0.606 0.602 0.606 0.584 0.609 12,919,159 0.6030 4.32%
2004-05-18 0 4.050 4.050 4.100 4.025 4.100 1,524,500 6,195,825 4.0642 0.581 0.581 0.588 0.577 0.588 10,634,588 0.5826 -1.22%
2004-05-17 0 4.100 4.100 4.125 4.075 4.250 2,720,500 11,249,925 4.1352 0.588 0.588 0.591 0.584 0.609 18,977,631 0.5928 -3.53%
2004-05-14 0 4.250 4.250 4.275 4.250 4.400 1,334,500 5,735,763 4.2981 0.609 0.609 0.613 0.609 0.631 9,309,189 0.6161 -2.30%
2004-05-13 0 4.350 4.350 4.400 4.325 4.425 1,778,000 7,816,900 4.3965 0.624 0.624 0.631 0.620 0.634 12,402,951 0.6302 -1.69%
2004-05-12 0 4.425 4.400 4.425 4.300 4.425 2,114,500 9,246,888 4.3731 0.634 0.631 0.634 0.616 0.634 14,750,303 0.6269 1.72%
2004-05-11 0 4.350 4.325 4.350 4.200 4.350 1,252,500 5,353,100 4.2739 0.624 0.620 0.624 0.602 0.624 8,737,174 0.6127 2.96%
2004-05-10 0 4.225 4.225 4.250 4.225 4.375 2,263,500 9,663,338 4.2692 0.606 0.606 0.609 0.606 0.627 15,789,696 0.6120 -3.43%
2004-05-07 0 4.375 4.350 4.375 4.375 4.475 846,000 3,716,913 4.3935 0.627 0.624 0.627 0.627 0.642 5,901,516 0.6298 -1.69%
2004-05-06 0 4.450 4.425 4.450 4.325 4.475 1,778,500 7,876,175 4.4285 0.638 0.634 0.638 0.620 0.642 12,406,439 0.6348 1.71%
2004-05-05 0 4.375 4.325 4.375 4.350 4.375 481,500 2,098,838 4.3590 0.627 0.620 0.627 0.624 0.627 3,358,842 0.6249 0.00%
2004-05-04 0 4.375 4.375 4.400 4.350 4.400 770,000 3,386,075 4.3975 0.627 0.627 0.631 0.624 0.631 5,371,357 0.6304 1.16%
2004-05-03 0 4.325 4.325 4.350 4.300 4.350 423,000 1,831,738 4.3303 0.620 0.620 0.624 0.616 0.624 2,950,758 0.6208 0.00%
2004-04-30 0 4.325 4.300 4.325 4.275 4.350 2,852,200 12,317,673 4.3187 0.620 0.616 0.620 0.613 0.624 19,896,342 0.6191 -0.57%
2004-04-29 0 4.350 4.350 4.375 4.275 4.400 2,110,000 9,214,113 4.3669 0.624 0.624 0.627 0.613 0.631 14,718,912 0.6260 -3.33%
2004-04-28 0 4.500 4.500 4.525 4.500 4.600 806,000 3,661,088 4.5423 0.645 0.645 0.649 0.645 0.659 5,622,485 0.6512 -0.55%
2004-04-27 0 4.525 4.500 4.525 4.475 4.600 461,000 2,092,625 4.5393 0.649 0.645 0.649 0.642 0.659 3,215,838 0.6507 0.00%
2004-04-26 0 4.525 4.500 4.525 4.500 4.600 1,302,500 5,895,413 4.5262 0.649 0.645 0.649 0.645 0.659 9,085,964 0.6488 -2.69%
2004-04-23 0 4.650 4.650 4.675 4.575 4.675 1,811,500 8,367,613 4.6192 0.667 0.667 0.670 0.656 0.670 12,636,640 0.6622 2.76%
2004-04-22 0 4.525 4.525 4.550 4.500 4.600 1,848,000 8,367,788 4.5280 0.649 0.649 0.652 0.645 0.659 12,891,256 0.6491 -1.09%
2004-04-21 0 4.575 4.575 4.600 4.575 4.675 2,399,000 11,026,950 4.5965 0.656 0.656 0.659 0.656 0.670 16,734,915 0.6589 -2.14%
2004-04-20 0 4.675 4.675 4.700 4.675 4.825 1,958,000 9,275,000 4.7370 0.670 0.670 0.674 0.670 0.692 13,658,592 0.6791 -3.11%
2004-04-19 0 4.825 4.800 4.825 4.750 4.850 1,263,000 6,063,813 4.8011 0.692 0.688 0.692 0.681 0.695 8,810,420 0.6883 0.00%
2004-04-16 0 4.825 4.825 4.850 4.725 4.850 1,374,000 6,548,800 4.7662 0.692 0.692 0.695 0.677 0.695 9,584,732 0.6833 1.05%
2004-04-15 0 4.775 4.725 4.775 4.700 4.800 3,707,000 17,684,775 4.7706 0.685 0.677 0.685 0.674 0.688 25,859,245 0.6839 -0.52%
2004-04-14 0 4.800 4.775 4.800 4.775 4.875 2,352,500 11,303,563 4.8049 0.688 0.685 0.688 0.685 0.699 16,410,541 0.6888 -1.54%
2004-04-13 0 4.875 4.850 4.875 4.825 4.900 1,834,500 8,911,925 4.8580 0.699 0.695 0.699 0.692 0.702 12,797,083 0.6964 0.52%
2004-04-08 0 4.850 4.850 4.875 4.825 4.875 1,197,500 5,809,738 4.8516 0.695 0.695 0.699 0.692 0.699 8,353,506 0.6955 0.00%
2004-04-07 0 4.850 4.850 4.875 4.825 4.925 1,054,500 5,130,850 4.8657 0.695 0.695 0.699 0.692 0.706 7,355,968 0.6975 -2.02%
2004-04-06 0 4.950 4.925 4.950 4.875 4.950 4,003,000 19,687,250 4.9181 0.710 0.706 0.710 0.699 0.710 27,924,078 0.7050 1.54%
2004-04-02 0 4.875 4.875 4.900 4.850 4.900 3,066,000 14,993,963 4.8904 0.699 0.699 0.702 0.695 0.702 21,387,765 0.7011 0.00%
2004-04-01 0 4.875 4.850 4.875 4.800 4.875 1,782,000 8,653,213 4.8559 0.699 0.695 0.699 0.688 0.699 12,430,854 0.6961 0.00%
2004-03-31 0 4.875 4.875 4.900 4.725 4.875 3,035,500 14,720,300 4.8494 0.699 0.699 0.702 0.677 0.699 21,175,004 0.6952 1.56%
2004-03-30 0 4.800 4.750 4.800 4.725 4.800 1,332,500 6,328,663 4.7495 0.688 0.681 0.688 0.677 0.688 9,295,237 0.6809 1.05%
2004-03-29 0 4.750 4.725 4.750 4.725 4.875 2,978,000 14,174,375 4.7597 0.681 0.677 0.681 0.677 0.699 20,773,896 0.6823 0.53%
2004-03-26 0 4.725 4.725 4.775 4.725 4.825 1,975,500 9,423,538 4.7702 0.677 0.677 0.685 0.677 0.692 13,780,669 0.6838 -1.05%
2004-03-25 0 4.775 4.750 4.775 4.750 4.875 3,684,000 17,693,788 4.8029 0.685 0.681 0.685 0.681 0.699 25,698,802 0.6885 -3.54%
2004-03-24 0 4.950 4.875 4.950 4.875 4.950 7,461,500 36,675,750 4.9153 0.710 0.699 0.710 0.699 0.710 52,049,840 0.7046 3.12%
2004-03-23 0 4.800 4.775 4.825 4.725 4.850 1,973,500 9,489,013 4.8082 0.688 0.685 0.692 0.677 0.695 13,766,717 0.6893 0.52%
2004-03-22 0 4.775 4.775 4.800 4.775 4.925 2,666,500 12,914,125 4.8431 0.685 0.685 0.688 0.685 0.706 18,600,938 0.6943 -3.54%
2004-03-19 0 4.950 4.875 4.900 4.800 5.000 8,596,000 42,027,588 4.8892 0.710 0.699 0.702 0.688 0.717 59,963,872 0.7009 3.12%
2004-03-18 0 4.800 4.775 4.800 4.750 4.825 2,743,001 13,134,917 4.7885 0.688 0.685 0.688 0.681 0.692 19,134,593 0.6864 -0.52%
2004-03-17 0 4.825 4.775 4.825 4.625 4.825 4,310,500 20,552,513 4.7680 0.692 0.685 0.692 0.663 0.692 30,069,133 0.6835 3.76%
2004-03-16 0 4.650 4.650 4.675 4.625 4.700 6,344,500 29,514,038 4.6519 0.667 0.667 0.670 0.663 0.674 44,257,886 0.6669 -1.59%
2004-03-15 0 4.725 4.700 4.725 4.700 4.800 2,305,500 10,962,563 4.7550 0.677 0.674 0.677 0.674 0.688 16,082,679 0.6816 0.00%
2004-03-12 0 4.725 4.700 4.750 4.600 4.775 7,359,500 34,455,700 4.6818 0.677 0.674 0.681 0.659 0.685 51,338,310 0.6711 -2.07%
2004-03-11 0 4.825 4.800 4.825 4.725 4.825 7,563,000 36,091,588 4.7721 0.692 0.688 0.692 0.677 0.692 52,757,883 0.6841 -1.03%
2004-03-10 0 4.975 4.975 5.000 4.925 5.050 6,366,000 31,680,088 4.9765 0.699 0.699 0.702 0.692 0.709 45,318,796 0.6990 -0.50%
2004-03-09 0 5.000 5.000 5.050 4.950 5.000 5,552,000 27,645,638 4.9794 0.702 0.702 0.709 0.695 0.702 39,524,027 0.6995 0.50%
2004-03-08 0 4.975 4.975 5.000 4.950 5.000 2,889,000 14,362,588 4.9715 0.699 0.699 0.702 0.695 0.702 20,566,447 0.6984 0.00%
2004-03-05 0 4.975 4.950 4.975 4.950 5.050 4,193,500 20,880,288 4.9792 0.699 0.695 0.699 0.695 0.709 29,853,027 0.6994 -0.50%
2004-03-04 0 5.000 5.000 5.050 4.975 5.100 7,003,500 35,227,488 5.0300 0.702 0.702 0.709 0.699 0.716 49,857,082 0.7066 -1.96%
2004-03-03 0 5.100 5.050 5.100 4.900 5.100 8,932,600 44,446,755 4.9758 0.716 0.709 0.716 0.688 0.716 63,590,115 0.6990 0.99%
2004-03-02 0 5.050 5.000 5.050 4.800 5.050 15,477,825 76,932,144 4.9705 0.709 0.702 0.709 0.674 0.709 110,184,792 0.6982 4.12%
2004-03-01 0 4.850 4.850 4.875 4.775 4.875 11,989,100 57,810,183 4.8219 0.681 0.681 0.685 0.671 0.685 85,348,974 0.6773 1.57%
2004-02-27 0 4.775 4.775 4.800 4.650 4.800 10,620,000 50,255,138 4.7321 0.671 0.671 0.674 0.653 0.674 75,602,515 0.6647 -0.52%
2004-02-26 0 4.800 4.775 4.800 4.650 4.850 5,158,000 24,487,950 4.7476 0.674 0.671 0.674 0.653 0.681 36,719,187 0.6669 2.13%
2004-02-25 0 4.700 4.650 4.700 4.650 4.825 5,055,100 23,954,633 4.7387 0.660 0.653 0.660 0.653 0.678 35,986,655 0.6657 -2.08%
2004-02-24 0 4.800 4.800 4.825 4.775 4.850 4,617,000 22,182,450 4.8045 0.674 0.674 0.678 0.671 0.681 32,867,873 0.6749 -1.03%
2004-02-23 0 4.850 4.825 4.850 4.775 4.850 5,981,000 28,799,075 4.8151 0.681 0.678 0.681 0.671 0.681 42,578,026 0.6764 0.52%
2004-02-20 0 4.825 4.825 4.850 4.775 4.825 7,449,575 35,800,038 4.8056 0.678 0.678 0.681 0.671 0.678 53,032,637 0.6751 0.00%
2004-02-19 0 4.825 4.825 4.850 4.725 4.900 28,592,836 137,582,471 4.8118 0.678 0.678 0.681 0.664 0.688 203,548,993 0.6759 2.12%
2004-02-18 0 4.725 4.700 4.725 4.550 4.725 19,388,000 90,180,738 4.6514 0.664 0.660 0.664 0.639 0.664 138,020,862 0.6534 3.85%
2004-02-17 0 4.550 4.550 4.575 4.450 4.550 7,301,000 32,974,175 4.5164 0.639 0.639 0.643 0.625 0.639 51,974,949 0.6344 2.25%
2004-02-16 0 4.450 4.450 4.475 4.425 4.500 4,192,500 18,687,725 4.4574 0.625 0.625 0.629 0.622 0.632 29,845,908 0.6261 0.56%
2004-02-13 0 4.425 4.425 4.450 4.400 4.450 2,304,500 10,218,713 4.4342 0.622 0.622 0.625 0.618 0.625 16,405,461 0.6229 -0.56%
2004-02-12 0 4.450 4.425 4.450 4.400 4.475 3,621,500 16,059,688 4.4345 0.625 0.622 0.625 0.618 0.629 25,781,027 0.6229 0.00%
2004-02-11 0 4.450 4.425 4.450 4.425 4.475 1,071,000 4,771,263 4.4550 0.625 0.622 0.625 0.622 0.629 7,624,321 0.6258 -0.56%
2004-02-10 0 4.475 4.450 4.475 4.450 4.500 2,011,500 8,989,063 4.4688 0.629 0.625 0.629 0.625 0.632 14,319,629 0.6277 0.56%
2004-02-09 0 4.450 4.450 4.475 4.400 4.475 3,016,500 13,405,213 4.4440 0.625 0.625 0.629 0.618 0.629 21,474,104 0.6243 1.14%
2004-02-06 0 4.400 4.400 4.425 4.375 4.425 2,209,500 9,741,600 4.4090 0.618 0.618 0.622 0.615 0.622 15,729,167 0.6193 0.57%
2004-02-05 0 4.375 4.350 4.375 4.350 4.425 4,697,500 20,577,725 4.3806 0.615 0.611 0.615 0.611 0.622 33,440,943 0.6153 -1.13%
2004-02-04 0 4.425 4.425 4.450 4.400 4.475 1,564,172 6,922,457 4.4256 0.622 0.622 0.625 0.618 0.629 11,135,154 0.6217 -0.56%
2004-02-03 0 4.450 4.400 4.450 4.375 4.450 2,669,500 11,787,625 4.4157 0.625 0.618 0.625 0.615 0.625 19,003,852 0.6203 1.14%
2004-02-02 0 4.400 4.400 4.425 4.375 4.475 4,330,672 19,060,323 4.4012 0.618 0.618 0.622 0.615 0.629 30,829,538 0.6182 -2.22%
2004-01-30 0 4.500 4.475 4.500 4.400 4.500 3,279,500 14,611,538 4.4554 0.632 0.629 0.632 0.618 0.632 23,346,370 0.6259 1.69%
2004-01-29 0 4.425 4.400 4.425 4.400 4.450 3,723,500 16,482,825 4.4267 0.622 0.618 0.622 0.618 0.625 26,507,153 0.6218 -1.12%
2004-01-28 0 4.475 4.450 4.475 4.450 4.525 4,196,000 18,857,450 4.4941 0.629 0.625 0.629 0.625 0.636 29,870,824 0.6313 -1.65%
2004-01-27 0 4.550 4.550 4.575 4.475 4.550 4,464,500 20,187,938 4.5219 0.639 0.639 0.643 0.629 0.639 31,782,244 0.6352 1.11%
2004-01-26 0 4.500 4.475 4.525 4.475 4.525 2,760,500 12,396,738 4.4908 0.632 0.629 0.636 0.629 0.636 19,651,671 0.6308 0.00%
2004-01-21 0 4.500 4.475 4.500 4.425 4.525 6,320,336 28,218,491 4.4647 0.632 0.629 0.632 0.622 0.636 44,993,719 0.6272 0.00%
2004-01-20 0 4.500 4.475 4.500 4.450 4.500 4,153,000 18,611,875 4.4815 0.632 0.629 0.632 0.625 0.632 29,564,712 0.6295 0.56%
2004-01-19 0 4.475 4.475 4.500 4.425 4.500 3,660,000 16,267,863 4.4448 0.629 0.629 0.632 0.622 0.632 26,055,104 0.6244 0.00%
2004-01-16 0 4.475 4.475 4.500 4.450 4.525 4,383,836 19,674,362 4.4879 0.629 0.629 0.632 0.625 0.636 31,208,006 0.6304 -0.56%
2004-01-15 0 4.500 4.500 4.525 4.400 4.500 6,711,000 29,880,100 4.4524 0.632 0.632 0.636 0.618 0.632 47,774,809 0.6254 1.69%
2004-01-14 0 4.425 4.400 4.425 4.400 4.450 2,591,000 11,453,588 4.4205 0.622 0.618 0.622 0.618 0.625 18,445,020 0.6210 0.57%
2004-01-13 0 4.400 4.400 4.425 4.350 4.500 9,127,500 40,427,350 4.4292 0.618 0.618 0.622 0.611 0.632 64,977,585 0.6222 -0.56%
2004-01-12 0 4.425 4.400 4.425 4.400 4.500 9,063,000 40,210,888 4.4368 0.622 0.618 0.622 0.618 0.632 64,518,417 0.6232 -2.21%
2004-01-09 0 4.525 4.500 4.525 4.500 4.550 8,082,000 36,601,618 4.5288 0.636 0.632 0.636 0.632 0.639 57,534,795 0.6362 0.00%
2004-01-08 0 4.525 4.500 4.525 4.425 4.600 19,379,500 87,947,113 4.5382 0.636 0.632 0.636 0.622 0.646 137,960,352 0.6375 1.69%
2004-01-07 0 4.450 4.425 4.450 4.400 4.475 8,047,712 35,809,392 4.4496 0.625 0.622 0.625 0.618 0.629 57,290,703 0.6250 0.56%
2004-01-06 0 4.425 4.400 4.425 4.400 4.450 6,341,368 28,077,171 4.4276 0.622 0.618 0.622 0.618 0.625 45,143,443 0.6220 0.57%
2004-01-05 0 4.400 4.400 4.425 4.375 4.450 8,274,000 36,504,638 4.4120 0.618 0.618 0.622 0.615 0.625 58,901,620 0.6198 0.00%
2004-01-02 0 4.400 4.400 4.425 4.400 4.450 4,957,000 21,927,538 4.4236 0.618 0.618 0.622 0.618 0.625 35,288,292 0.6214 0.00%
2003-12-31 0 4.400 4.400 4.425 4.400 4.450 2,560,500 11,316,500 4.4196 0.618 0.618 0.622 0.618 0.625 18,227,894 0.6208 -1.12%
2003-12-30 0 4.450 4.425 4.450 4.400 4.475 16,346,000 72,291,350 4.4226 0.625 0.622 0.625 0.618 0.629 116,365,226 0.6212 1.14%
2003-12-29 0 4.400 4.400 4.425 4.275 4.425 12,066,500 52,700,775 4.3675 0.618 0.618 0.622 0.601 0.622 85,899,976 0.6135 2.92%
2003-12-24 0 4.275 4.275 4.300 4.250 4.300 1,456,500 6,235,238 4.2810 0.601 0.601 0.604 0.597 0.604 10,368,650 0.6014 0.00%
2003-12-23 0 4.275 4.250 4.275 4.250 4.300 1,612,500 6,873,975 4.2629 0.601 0.597 0.601 0.597 0.604 11,479,195 0.5988 0.00%
2003-12-22 0 4.275 4.275 4.300 4.250 4.300 4,289,000 18,298,450 4.2664 0.601 0.601 0.604 0.597 0.604 30,532,880 0.5993 0.00%
2003-12-19 0 4.275 4.275 4.300 4.200 4.300 3,612,000 15,377,588 4.2574 0.601 0.601 0.604 0.590 0.604 25,713,398 0.5980 1.18%
2003-12-18 0 4.225 4.200 4.225 4.175 4.250 1,862,000 7,847,825 4.2147 0.593 0.590 0.593 0.586 0.597 13,255,356 0.5920 0.00%
2003-12-17 0 4.225 4.200 4.225 4.200 4.275 3,292,000 13,905,288 4.2240 0.593 0.590 0.593 0.590 0.601 23,435,356 0.5933 0.00%
2003-12-16 0 4.225 4.225 4.250 4.200 4.275 2,689,000 11,438,413 4.2538 0.593 0.593 0.597 0.590 0.601 19,142,671 0.5975 -1.17%
2003-12-15 0 4.275 4.275 4.300 4.275 4.350 5,652,000 24,322,013 4.3033 0.601 0.601 0.604 0.601 0.611 40,235,915 0.6045 0.59%
2003-12-12 0 4.250 4.250 4.275 4.225 4.275 2,797,000 11,884,038 4.2489 0.597 0.597 0.601 0.593 0.601 19,911,510 0.5968 -0.58%
2003-12-11 0 4.275 4.250 4.275 4.175 4.275 4,374,000 18,430,813 4.2137 0.601 0.597 0.601 0.586 0.601 31,137,985 0.5919 1.18%
2003-12-10 0 4.225 4.225 4.250 4.175 4.250 4,545,500 19,135,188 4.2097 0.593 0.593 0.597 0.586 0.597 32,358,873 0.5913 0.00%
2003-12-09 0 4.225 4.225 4.250 4.175 4.250 4,327,500 18,226,400 4.2118 0.593 0.593 0.597 0.586 0.597 30,806,957 0.5916 -1.17%
2003-12-08 0 4.275 4.225 4.275 4.200 4.275 3,602,500 15,225,175 4.2263 0.601 0.593 0.601 0.590 0.601 25,645,768 0.5937 0.59%
2003-12-05 0 4.250 4.250 4.275 4.250 4.275 1,797,500 7,667,500 4.2656 0.597 0.597 0.601 0.597 0.601 12,796,188 0.5992 -1.16%
2003-12-04 0 4.300 4.300 4.325 4.275 4.325 5,701,500 24,491,663 4.2957 0.604 0.604 0.608 0.601 0.608 40,588,299 0.6034 0.58%
2003-12-03 0 4.275 4.275 4.300 4.275 4.325 2,912,500 12,498,863 4.2915 0.601 0.601 0.604 0.601 0.608 20,733,740 0.6028 -0.58%
2003-12-02 0 4.300 4.300 4.325 4.250 4.325 5,923,200 25,407,365 4.2895 0.604 0.604 0.608 0.597 0.608 42,166,555 0.6025 0.58%
2003-12-01 0 4.275 4.250 4.300 4.200 4.300 4,305,500 18,353,063 4.2627 0.601 0.597 0.604 0.590 0.604 30,650,342 0.5988 0.59%
2003-11-28 0 4.250 4.250 4.275 4.200 4.250 5,107,500 21,631,475 4.2352 0.597 0.597 0.601 0.590 0.597 36,359,684 0.5949 0.59%
2003-11-27 0 4.225 4.225 4.250 4.200 4.250 1,754,500 7,398,338 4.2168 0.593 0.593 0.597 0.590 0.597 12,490,076 0.5923 0.00%
2003-11-26 0 4.225 4.225 4.250 4.200 4.250 2,693,000 11,360,538 4.2185 0.593 0.593 0.597 0.590 0.597 19,171,146 0.5926 0.00%
2003-11-25 0 4.225 4.225 4.250 4.200 4.250 1,908,600 8,070,535 4.2285 0.593 0.593 0.597 0.590 0.597 13,587,096 0.5940 0.60%
2003-11-24 0 4.200 4.200 4.225 4.200 4.250 1,307,500 5,518,050 4.2203 0.590 0.590 0.593 0.590 0.597 9,307,937 0.5928 -0.59%
2003-11-21 0 4.225 4.200 4.225 4.175 4.225 4,755,500 19,986,838 4.2029 0.593 0.590 0.593 0.586 0.593 33,853,838 0.5904 -0.59%
2003-11-20 0 4.250 4.225 4.250 4.225 4.300 5,161,000 22,029,138 4.2684 0.597 0.593 0.597 0.593 0.604 36,740,544 0.5996 -0.58%
2003-11-19 0 4.275 4.275 4.300 4.275 4.300 2,105,500 9,039,900 4.2935 0.601 0.601 0.604 0.601 0.604 14,988,804 0.6031 -1.16%
2003-11-18 0 4.325 4.325 4.350 4.275 4.350 1,678,500 7,242,613 4.3149 0.608 0.608 0.611 0.601 0.611 11,949,042 0.6061 0.00%
2003-11-17 0 4.325 4.300 4.325 4.275 4.350 3,730,500 16,082,438 4.3111 0.608 0.604 0.608 0.601 0.611 26,556,985 0.6056 0.58%
2003-11-14 0 4.300 4.300 4.325 4.300 4.400 3,573,500 15,519,225 4.3429 0.604 0.604 0.608 0.604 0.618 25,439,321 0.6100 -2.27%
2003-11-13 0 4.400 4.375 4.400 4.300 4.400 4,440,200 19,319,230 4.3510 0.618 0.615 0.618 0.604 0.618 31,609,255 0.6112 2.92%
2003-11-12 0 4.275 4.275 4.300 4.225 4.300 3,112,000 13,257,038 4.2600 0.601 0.601 0.604 0.593 0.604 22,153,957 0.5984 -0.58%
2003-11-11 0 4.300 4.275 4.325 4.200 4.300 2,861,500 12,192,138 4.2608 0.604 0.601 0.608 0.590 0.604 20,370,678 0.5985 0.00%
2003-11-10 0 4.300 4.275 4.300 4.250 4.350 5,090,500 21,800,188 4.2825 0.604 0.601 0.604 0.597 0.611 36,238,663 0.6016 -1.15%
2003-11-07 0 4.350 4.350 4.375 4.325 4.375 2,154,500 9,367,563 4.3479 0.611 0.611 0.615 0.608 0.615 15,337,629 0.6108 -0.57%
2003-11-06 0 4.375 4.350 4.375 4.325 4.400 2,928,000 12,747,700 4.3537 0.615 0.611 0.615 0.608 0.618 20,844,083 0.6116 0.00%
2003-11-05 0 4.375 4.350 4.375 4.350 4.400 2,861,000 12,519,325 4.3759 0.615 0.611 0.615 0.611 0.618 20,367,118 0.6147 0.00%
2003-11-04 0 4.375 4.375 4.400 4.375 4.400 3,878,500 16,994,600 4.3817 0.615 0.615 0.618 0.615 0.618 27,610,579 0.6155 0.57%
2003-11-03 0 4.350 4.350 4.375 4.350 4.425 3,317,500 14,550,138 4.3859 0.611 0.611 0.615 0.611 0.622 23,616,887 0.6161 -1.14%
2003-10-31 0 4.400 4.375 4.400 4.325 4.425 4,146,000 18,211,838 4.3926 0.618 0.615 0.618 0.608 0.622 29,514,880 0.6170 1.15%
2003-10-30 0 4.350 4.350 4.375 4.350 4.450 3,355,000 14,649,050 4.3663 0.611 0.611 0.615 0.611 0.625 23,883,845 0.6133 -1.69%
2003-10-29 0 4.425 4.400 4.425 4.400 4.475 4,246,500 18,804,238 4.4282 0.622 0.618 0.622 0.618 0.629 30,230,328 0.6220 0.00%
2003-10-28 0 4.425 4.400 4.425 4.325 4.450 5,577,500 24,536,125 4.3991 0.622 0.618 0.622 0.608 0.625 39,705,558 0.6180 2.31%
2003-10-27 0 4.325 4.325 4.350 4.275 4.375 2,784,000 12,050,100 4.3283 0.608 0.608 0.611 0.601 0.615 19,818,964 0.6080 0.58%
2003-10-24 0 4.300 4.300 4.325 4.250 4.375 7,127,000 30,640,525 4.2992 0.604 0.604 0.608 0.597 0.615 50,736,264 0.6039 -0.58%
2003-10-23 0 4.325 4.325 4.350 4.325 4.475 11,879,000 52,220,275 4.3960 0.608 0.608 0.611 0.608 0.629 84,565,186 0.6175 -4.42%
2003-10-22 0 4.525 4.500 4.525 4.425 4.550 10,646,500 47,818,075 4.4914 0.636 0.632 0.636 0.622 0.639 75,791,165 0.6309 1.69%
2003-10-21 0 4.450 4.425 4.450 4.425 4.475 4,414,172 19,639,802 4.4493 0.625 0.622 0.625 0.622 0.629 31,423,965 0.6250 0.00%
2003-10-20 0 4.450 4.425 4.450 4.425 4.500 9,424,000 41,968,725 4.4534 0.625 0.622 0.625 0.622 0.632 67,088,333 0.6256 0.00%
2003-10-17 0 4.450 4.450 4.475 4.425 4.475 7,753,500 34,494,013 4.4488 0.625 0.625 0.629 0.622 0.629 55,196,243 0.6249 -0.56%
2003-10-16 0 4.475 4.425 4.450 4.425 4.525 15,303,500 68,204,275 4.4568 0.629 0.622 0.625 0.622 0.636 108,943,793 0.6261 -0.56%
2003-10-15 0 4.500 4.475 4.500 4.475 4.550 9,017,000 40,636,680 4.5067 0.632 0.629 0.632 0.629 0.639 64,190,949 0.6331 1.12%
2003-10-14 0 4.450 4.425 4.450 4.425 4.625 20,711,500 93,486,825 4.5138 0.625 0.622 0.625 0.622 0.650 147,442,701 0.6341 -2.20%
2003-10-13 0 4.550 4.525 4.550 4.300 4.575 33,117,000 148,094,150 4.4718 0.639 0.636 0.639 0.604 0.643 235,755,977 0.6282 5.81%
2003-10-10 0 4.300 4.275 4.300 4.250 4.300 8,290,000 35,499,025 4.2822 0.604 0.601 0.604 0.597 0.604 59,015,522 0.6015 1.18%
2003-10-09 0 4.250 4.250 4.275 4.225 4.300 9,206,500 39,205,850 4.2585 0.597 0.597 0.601 0.593 0.604 65,539,977 0.5982 0.00%
2003-10-08 0 4.250 4.250 4.275 4.250 4.325 8,856,500 37,877,713 4.2768 0.597 0.597 0.601 0.597 0.608 63,048,368 0.6008 -0.58%
2003-10-07 0 4.275 4.250 4.275 4.225 4.300 7,586,000 32,296,113 4.2573 0.601 0.597 0.601 0.593 0.604 54,003,830 0.5980 -0.58%
2003-10-06 0 4.300 4.275 4.300 4.250 4.300 9,416,000 40,361,438 4.2865 0.604 0.601 0.604 0.597 0.604 67,031,382 0.6021 1.18%
2003-10-03 0 4.250 4.225 4.250 4.200 4.275 7,080,200 30,063,613 4.2462 0.597 0.593 0.597 0.590 0.601 50,403,100 0.5965 0.00%
2003-10-02 0 4.250 4.225 4.250 4.200 4.250 9,168,500 38,774,475 4.2291 0.597 0.593 0.597 0.590 0.597 65,269,459 0.5941 1.19%
2003-09-30 0 4.200 4.200 4.225 4.175 4.250 11,889,500 50,221,825 4.2240 0.590 0.590 0.593 0.586 0.597 84,639,934 0.5934 0.00%
2003-09-29 0 4.200 4.175 4.200 4.100 4.200 3,747,200 15,613,440 4.1667 0.590 0.586 0.590 0.576 0.590 26,675,870 0.5853 1.20%
2003-09-26 0 4.150 4.125 4.150 4.125 4.200 3,686,000 15,281,950 4.1459 0.583 0.579 0.583 0.579 0.590 26,240,195 0.5824 -0.60%
2003-09-25 0 4.175 4.175 4.200 4.100 4.225 16,668,000 69,652,488 4.1788 0.586 0.586 0.590 0.576 0.593 118,657,506 0.5870 1.21%
2003-09-24 0 4.125 4.125 4.175 4.100 4.175 8,730,172 36,129,826 4.1385 0.579 0.579 0.586 0.576 0.586 62,149,054 0.5813 0.61%
2003-09-23 0 4.100 4.100 4.125 4.075 4.150 3,406,172 13,950,630 4.0957 0.576 0.576 0.579 0.572 0.583 24,248,133 0.5753 0.00%
2003-09-22 0 4.100 4.075 4.125 4.075 4.175 4,440,000 18,259,425 4.1125 0.576 0.572 0.579 0.572 0.586 31,607,831 0.5777 -1.20%
2003-09-19 0 4.150 4.150 4.175 4.125 4.200 5,384,844 22,366,335 4.1536 0.583 0.583 0.586 0.579 0.590 38,334,063 0.5835 0.00%
2003-09-18 0 4.150 4.150 4.175 4.125 4.225 6,581,000 27,358,363 4.1572 0.583 0.583 0.586 0.579 0.593 46,849,355 0.5840 -0.60%
2003-09-17 0 4.175 4.175 4.200 4.075 4.200 10,000,600 41,277,338 4.1275 0.586 0.586 0.590 0.572 0.590 71,193,080 0.5798 2.45%
2003-09-16 0 4.075 4.075 4.100 4.000 4.125 12,806,000 52,206,788 4.0767 0.572 0.572 0.576 0.562 0.579 91,164,388 0.5727 1.24%
2003-09-15 0 4.025 4.025 4.050 4.000 4.075 4,143,960 16,746,288 4.0411 0.565 0.565 0.569 0.562 0.572 29,500,358 0.5677 -0.62%
2003-09-11 0 4.050 4.025 4.050 3.900 4.050 2,575,000 10,314,038 4.0055 0.569 0.565 0.569 0.548 0.569 18,331,118 0.5627 1.89%
2003-09-10 0 3.975 3.975 4.000 3.950 4.050 6,304,500 25,165,663 3.9917 0.558 0.558 0.562 0.555 0.569 44,880,984 0.5607 -1.85%
2003-09-09 0 4.050 4.050 4.075 4.050 4.150 6,140,660 25,121,820 4.0911 0.569 0.569 0.572 0.569 0.583 43,714,627 0.5747 -1.82%
2003-09-08 0 4.125 4.125 4.150 4.075 4.250 13,924,172 57,759,331 4.1481 0.579 0.579 0.583 0.572 0.597 99,124,521 0.5827 -1.79%
2003-09-05 0 4.200 4.200 4.225 4.200 4.250 5,079,336 21,454,511 4.2239 0.590 0.590 0.593 0.590 0.597 36,159,188 0.5933 0.00%
2003-09-04 0 4.200 4.200 4.225 4.175 4.350 24,560,947 104,556,156 4.2570 0.590 0.590 0.593 0.586 0.611 174,846,455 0.5980 -3.45%
2003-09-03 0 4.350 4.350 4.375 4.000 4.375 44,023,400 185,490,385 4.2134 0.611 0.611 0.615 0.562 0.615 313,397,339 0.5919 8.75%
2003-09-02 0 4.000 4.000 4.025 3.975 4.050 4,783,000 19,171,300 4.0082 0.562 0.562 0.565 0.558 0.569 34,049,607 0.5630 0.00%
2003-09-01 0 4.000 3.975 4.000 3.850 4.050 15,828,000 62,671,500 3.9595 0.562 0.558 0.562 0.541 0.569 112,677,646 0.5562 3.90%
2003-08-29 0 3.850 3.825 3.850 3.800 3.900 10,063,762 38,921,634 3.8675 0.541 0.537 0.541 0.534 0.548 71,642,723 0.5433 0.00%
2003-08-28 0 3.850 3.825 3.850 3.800 3.875 15,064,500 57,758,875 3.8341 0.541 0.537 0.541 0.534 0.544 107,242,381 0.5386 -1.28%
2003-08-27 0 3.900 3.875 3.900 3.875 3.925 4,740,762 18,465,452 3.8950 0.548 0.544 0.548 0.544 0.551 33,748,920 0.5471 -0.64%
2003-08-26 0 3.925 3.900 3.925 3.900 3.950 4,911,500 19,299,013 3.9294 0.551 0.548 0.551 0.548 0.555 34,964,383 0.5520 -1.26%
2003-08-25 0 3.975 3.950 3.975 3.950 4.000 3,374,000 13,403,538 3.9726 0.558 0.555 0.558 0.555 0.562 24,019,104 0.5580 -0.63%
2003-08-22 0 4.000 3.975 4.000 3.975 4.025 6,196,500 24,770,550 3.9975 0.562 0.558 0.562 0.558 0.565 44,112,145 0.5615 0.63%
2003-08-21 0 3.975 3.975 4.000 3.950 4.000 4,003,500 15,926,238 3.9781 0.558 0.558 0.562 0.555 0.562 28,500,440 0.5588 0.00%
2003-08-20 0 3.975 3.950 3.975 3.950 4.025 5,977,000 23,812,763 3.9841 0.558 0.555 0.558 0.555 0.565 42,549,551 0.5596 -0.63%
2003-08-19 0 4.000 4.000 4.025 4.000 4.050 3,791,672 15,226,242 4.0157 0.562 0.562 0.565 0.562 0.569 26,992,461 0.5641 0.00%
2003-08-18 0 4.000 4.000 4.025 3.975 4.025 11,752,800 46,989,695 3.9982 0.562 0.562 0.565 0.558 0.565 83,666,783 0.5616 0.63%
2003-08-15 0 3.975 3.975 4.000 3.975 4.000 9,519,500 37,997,863 3.9916 0.558 0.558 0.562 0.558 0.562 67,768,186 0.5607 -0.63%
2003-08-14 0 4.000 4.000 4.025 3.975 4.025 8,551,500 34,211,975 4.0007 0.562 0.562 0.565 0.558 0.565 60,877,110 0.5620 0.00%
2003-08-13 0 4.000 4.000 4.025 4.000 4.050 8,132,500 32,668,863 4.0171 0.562 0.562 0.565 0.562 0.569 57,894,299 0.5643 0.00%
2003-08-12 0 4.000 3.975 4.000 3.975 4.075 17,309,700 69,745,555 4.0293 0.562 0.558 0.562 0.558 0.572 123,225,692 0.5660 0.00%
2003-08-11 0 4.000 3.975 4.000 3.975 4.025 7,050,500 28,175,563 3.9963 0.562 0.558 0.562 0.558 0.565 50,191,669 0.5614 0.00%
2003-08-08 0 4.000 3.975 4.000 3.975 4.050 17,497,336 70,039,415 4.0029 0.562 0.558 0.562 0.558 0.569 124,561,450 0.5623 1.27%
2003-08-07 0 3.950 3.950 3.975 3.875 4.025 40,526,436 161,790,949 3.9922 0.555 0.555 0.558 0.544 0.565 288,502,869 0.5608 0.64%
2003-08-06 0 3.925 3.950 3.975 3.825 4.225 104,667,000 425,736,050 4.0675 0.551 0.555 0.558 0.537 0.593 745,111,903 0.5714

Copyright & disclaimer, Privacy policy

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

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

Back to top