SSY Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 02005  2005-12-20    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-03 0 2.310 2.300 2.310 2.290 2.380 6,436,000 14,860,130 2.3089 2.310 2.300 2.310 2.290 2.380 6,436,000 2.3089 -1.70%
2026-06-02 0 2.350 2.340 2.350 2.330 2.380 4,252,000 10,008,856 2.3539 2.350 2.340 2.350 2.330 2.380 4,252,000 2.3539 0.00%
2026-06-01 0 2.350 2.340 2.350 2.300 2.400 9,010,000 21,174,600 2.3501 2.350 2.340 2.350 2.300 2.400 9,010,000 2.3501 0.86%
2026-05-29 0 2.330 2.300 2.330 2.240 2.330 8,830,000 20,291,600 2.2980 2.330 2.300 2.330 2.240 2.330 8,830,000 2.2980 3.10%
2026-05-28 0 2.260 2.260 2.270 2.250 2.330 8,128,000 18,452,714 2.2703 2.260 2.260 2.270 2.250 2.330 8,128,000 2.2703 -1.74%
2026-05-27 0 2.300 2.300 2.310 2.300 2.390 1,810,000 4,192,820 2.3165 2.300 2.300 2.310 2.300 2.390 1,810,000 2.3165 -2.13%
2026-05-26 0 2.350 2.350 2.370 2.310 2.390 5,588,000 13,109,482 2.3460 2.350 2.350 2.370 2.310 2.390 5,588,000 2.3460 -0.84%
2026-05-22 0 2.370 2.360 2.370 2.340 2.390 3,974,000 9,361,614 2.3557 2.370 2.360 2.370 2.340 2.390 3,974,000 2.3557 0.00%
2026-05-21 0 2.370 2.360 2.380 2.340 2.400 9,350,000 22,144,470 2.3684 2.370 2.360 2.380 2.340 2.400 9,350,000 2.3684 2.16%
2026-05-20 0 2.320 2.290 2.320 2.280 2.340 6,786,000 15,649,500 2.3061 2.320 2.290 2.320 2.280 2.340 6,786,000 2.3061 0.43%
2026-05-19 0 2.340 2.320 2.340 2.320 2.380 6,054,000 14,184,430 2.3430 2.310 2.290 2.310 2.290 2.349 6,132,623 2.3129 1.30%
2026-05-18 0 2.310 2.300 2.310 2.290 2.370 5,996,000 13,882,730 2.3153 2.280 2.271 2.280 2.261 2.340 6,073,870 2.2856 -1.28%
2026-05-15 0 2.340 2.330 2.340 2.300 2.340 5,498,000 12,756,860 2.3203 2.310 2.300 2.310 2.271 2.310 5,569,403 2.2905 -0.43%
2026-05-14 0 2.350 2.330 2.350 2.320 2.380 4,656,000 10,899,062 2.3409 2.320 2.300 2.320 2.290 2.349 4,716,468 2.3109 -1.26%
2026-05-13 0 2.380 2.360 2.380 2.360 2.390 4,947,925 11,742,380 2.3732 2.349 2.330 2.349 2.330 2.359 5,012,184 2.3428 0.00%
2026-05-12 0 2.380 2.370 2.380 2.370 2.430 3,040,000 7,257,816 2.3874 2.349 2.340 2.349 2.340 2.399 3,079,481 2.3568 -2.06%
2026-05-11 0 2.430 2.420 2.430 2.380 2.430 3,522,000 8,487,420 2.4098 2.399 2.389 2.399 2.349 2.399 3,567,740 2.3789 1.25%
2026-05-08 0 2.400 2.400 2.410 2.370 2.420 6,320,000 15,142,324 2.3959 2.369 2.369 2.379 2.340 2.389 6,402,078 2.3652 0.42%
2026-05-07 0 2.390 2.380 2.390 2.370 2.400 3,864,075 9,229,959 2.3887 2.359 2.349 2.359 2.340 2.369 3,914,258 2.3580 0.42%
2026-05-06 0 2.380 2.370 2.380 2.350 2.400 5,784,856 13,730,007 2.3734 2.349 2.340 2.349 2.320 2.369 5,859,984 2.3430 -1.24%
2026-05-05 0 2.410 2.400 2.410 2.280 2.410 4,856,000 11,457,852 2.3595 2.379 2.369 2.379 2.251 2.379 4,919,065 2.3293 5.24%
2026-05-04 0 2.290 2.280 2.290 2.270 2.300 1,010,000 2,310,160 2.2873 2.261 2.251 2.261 2.241 2.271 1,023,117 2.2580 -0.43%
2026-04-30 0 2.300 2.290 2.300 2.270 2.340 10,290,000 23,659,700 2.2993 2.271 2.261 2.271 2.241 2.310 10,423,636 2.2698 -2.54%
2026-04-29 0 2.360 2.340 2.360 2.340 2.360 8,086,000 18,985,800 2.3480 2.330 2.310 2.330 2.310 2.330 8,191,013 2.3179 0.43%
2026-04-28 0 2.350 2.340 2.350 2.340 2.390 8,140,000 19,186,090 2.3570 2.320 2.310 2.320 2.310 2.359 8,245,714 2.3268 -1.26%
2026-04-27 0 2.380 2.370 2.380 2.360 2.410 6,660,000 15,845,920 2.3793 2.349 2.340 2.349 2.330 2.379 6,746,494 2.3488 -2.06%
2026-04-24 0 2.430 2.430 2.440 2.370 2.450 3,476,000 8,402,280 2.4172 2.399 2.399 2.409 2.340 2.419 3,521,143 2.3862 1.67%
2026-04-23 0 2.390 2.380 2.390 2.360 2.400 5,198,000 12,338,020 2.3736 2.359 2.349 2.359 2.330 2.369 5,265,506 2.3432 0.00%
2026-04-22 0 2.390 2.380 2.390 2.370 2.410 7,860,660 18,782,724 2.3895 2.359 2.349 2.359 2.340 2.379 7,962,746 2.3588 -1.24%
2026-04-21 0 2.420 2.410 2.420 2.400 2.440 5,220,000 12,589,830 2.4118 2.389 2.379 2.389 2.369 2.409 5,287,792 2.3809 -0.41%
2026-04-20 0 2.430 2.420 2.430 2.420 2.460 6,150,000 14,991,340 2.4376 2.399 2.389 2.399 2.389 2.428 6,229,870 2.4064 -2.02%
2026-04-17 0 2.480 2.470 2.480 2.440 2.540 6,830,000 16,866,568 2.4695 2.448 2.438 2.448 2.409 2.507 6,918,701 2.4378 -1.59%
2026-04-16 0 2.520 2.510 2.520 2.480 2.540 4,050,000 10,156,380 2.5077 2.488 2.478 2.488 2.448 2.507 4,102,597 2.4756 0.40%
2026-04-15 0 2.510 2.500 2.510 2.480 2.510 3,048,000 7,614,420 2.4982 2.478 2.468 2.478 2.448 2.478 3,087,584 2.4661 1.62%
2026-04-14 0 2.470 2.460 2.470 2.430 2.510 4,529,649 11,122,794 2.4556 2.438 2.428 2.438 2.399 2.478 4,588,476 2.4241 -0.40%
2026-04-13 0 2.480 2.470 2.480 2.460 2.530 4,478,000 11,112,260 2.4815 2.448 2.438 2.448 2.428 2.498 4,536,156 2.4497 -2.36%
2026-04-10 0 2.540 2.530 2.550 2.510 2.570 5,421,340 13,766,346 2.5393 2.507 2.498 2.517 2.478 2.537 5,491,747 2.5067 0.40%
2026-04-09 0 2.530 2.510 2.530 2.480 2.540 8,502,000 21,346,816 2.5108 2.498 2.478 2.498 2.448 2.507 8,612,416 2.4786 1.61%
2026-04-08 0 2.490 2.490 2.500 2.480 2.560 12,003,131 30,032,634 2.5021 2.458 2.458 2.468 2.448 2.527 12,159,016 2.4700 -0.40%
2026-04-02 0 2.500 2.490 2.500 2.480 2.550 4,386,000 10,991,540 2.5061 2.468 2.458 2.468 2.448 2.517 4,442,961 2.4739 -1.19%
2026-04-01 0 2.530 2.520 2.530 2.470 2.550 13,314,000 33,378,030 2.5070 2.498 2.488 2.498 2.438 2.517 13,486,909 2.4748 2.85%
2026-03-31 0 2.460 2.460 2.470 2.440 2.580 12,606,000 31,549,590 2.5027 2.428 2.428 2.438 2.409 2.547 12,769,714 2.4707 -1.99%
2026-03-30 0 2.510 2.500 2.510 2.350 2.520 18,470,000 45,292,720 2.4522 2.478 2.468 2.478 2.320 2.488 18,709,870 2.4208 4.58%
2026-03-27 0 2.400 2.400 2.410 2.370 2.430 9,002,000 21,630,140 2.4028 2.369 2.369 2.379 2.340 2.399 9,118,909 2.3720 0.42%
2026-03-26 0 2.390 2.380 2.390 2.390 2.460 2,946,000 7,108,270 2.4129 2.359 2.349 2.359 2.359 2.428 2,984,260 2.3819 -2.45%
2026-03-25 0 2.450 2.440 2.450 2.410 2.460 3,936,000 9,591,940 2.4370 2.419 2.409 2.419 2.379 2.428 3,987,117 2.4057 1.66%
2026-03-24 0 2.410 2.410 2.420 2.370 2.430 4,958,000 11,900,940 2.4004 2.379 2.379 2.389 2.340 2.399 5,022,390 2.3696 0.84%
2026-03-23 0 2.390 2.380 2.390 2.350 2.410 14,580,334 34,617,798 2.3743 2.359 2.349 2.359 2.320 2.379 14,769,689 2.3438 -2.05%
2026-03-20 0 2.440 2.440 2.450 2.410 2.470 9,287,131 22,632,265 2.4369 2.409 2.409 2.419 2.379 2.438 9,407,743 2.4057 -0.81%
2026-03-19 0 2.460 2.450 2.460 2.430 2.480 6,626,000 16,262,380 2.4543 2.428 2.419 2.428 2.399 2.448 6,712,052 2.4229 -1.99%
2026-03-18 0 2.510 2.500 2.510 2.480 2.520 5,110,000 12,767,440 2.4985 2.478 2.468 2.478 2.448 2.488 5,176,364 2.4665 -0.40%
2026-03-17 0 2.520 2.520 2.530 2.480 2.570 6,304,000 15,996,670 2.5375 2.488 2.488 2.498 2.448 2.537 6,385,870 2.5050 1.61%
2026-03-16 0 2.480 2.470 2.480 2.440 2.490 2,938,000 7,251,560 2.4682 2.448 2.438 2.448 2.409 2.458 2,976,156 2.4366 1.22%
2026-03-13 0 2.450 2.440 2.450 2.430 2.500 7,468,000 18,298,040 2.4502 2.419 2.409 2.419 2.399 2.468 7,564,987 2.4188 -2.00%
2026-03-12 0 2.500 2.490 2.500 2.480 2.540 3,958,000 9,877,080 2.4955 2.468 2.458 2.468 2.448 2.507 4,009,403 2.4635 -1.19%
2026-03-11 0 2.530 2.520 2.530 2.490 2.540 5,154,000 12,944,480 2.5115 2.498 2.488 2.498 2.458 2.507 5,220,935 2.4793 0.40%
2026-03-10 0 2.520 2.510 2.520 2.510 2.550 5,064,000 12,802,300 2.5281 2.488 2.478 2.488 2.478 2.517 5,129,766 2.4957 0.40%
2026-03-09 0 2.510 2.490 2.510 2.410 2.510 10,597,600 26,138,002 2.4664 2.478 2.458 2.478 2.379 2.478 10,735,231 2.4348 0.00%
2026-03-06 0 2.510 2.480 2.510 2.360 2.510 82,871,030 202,492,977 2.4435 2.478 2.448 2.478 2.330 2.478 83,947,277 2.4121 6.36%
2026-03-05 0 2.360 2.360 2.370 2.360 2.460 28,450,000 68,068,290 2.3926 2.330 2.330 2.340 2.330 2.428 28,819,481 2.3619 -2.07%
2026-03-04 0 2.410 2.400 2.410 2.360 2.450 28,926,000 69,200,460 2.3923 2.379 2.369 2.379 2.330 2.419 29,301,662 2.3617 -2.03%
2026-03-03 0 2.460 2.450 2.460 2.440 2.610 25,410,721 63,698,853 2.5068 2.428 2.419 2.428 2.409 2.577 25,740,730 2.4746 -5.02%
2026-03-02 0 2.590 2.580 2.590 2.570 2.700 22,430,000 58,581,447 2.6117 2.557 2.547 2.557 2.537 2.665 22,721,299 2.5783 -4.07%
2026-02-27 0 2.700 2.690 2.700 2.670 2.720 12,294,000 33,147,840 2.6963 2.665 2.656 2.665 2.636 2.685 12,453,662 2.6617 1.50%
2026-02-26 0 2.660 2.650 2.660 2.650 2.830 22,986,000 62,024,280 2.6984 2.626 2.616 2.626 2.616 2.794 23,284,519 2.6638 -5.34%
2026-02-25 0 2.810 2.800 2.810 2.800 2.930 16,752,000 47,495,800 2.8352 2.774 2.764 2.774 2.764 2.892 16,969,558 2.7989 -3.10%
2026-02-24 0 2.900 2.880 2.900 2.850 2.900 9,586,000 27,591,560 2.8783 2.863 2.843 2.863 2.813 2.863 9,710,494 2.8414 0.35%
2026-02-23 0 2.890 2.860 2.890 2.850 2.910 2,518,000 7,261,700 2.8839 2.853 2.823 2.853 2.813 2.873 2,550,701 2.8469 1.40%
2026-02-20 0 2.850 2.830 2.850 2.710 2.950 8,532,000 23,917,300 2.8032 2.813 2.794 2.813 2.675 2.912 8,642,805 2.7673 -5.63%
2026-02-16 0 3.020 3.010 3.020 2.970 3.020 415,206 1,243,534 2.9950 2.981 2.971 2.981 2.932 2.981 420,598 2.9566 -0.33%
2026-02-13 0 3.030 3.020 3.030 2.960 3.030 3,761,948 11,274,446 2.9970 2.991 2.981 2.991 2.922 2.991 3,810,804 2.9585 0.66%
2026-02-12 0 3.010 2.990 3.010 2.970 3.020 3,942,000 11,791,620 2.9913 2.971 2.952 2.971 2.932 2.981 3,993,195 2.9529 -0.99%
2026-02-11 0 3.040 3.020 3.040 3.020 3.050 1,774,260 5,374,452 3.0291 3.001 2.981 3.001 2.981 3.011 1,797,302 2.9903 0.33%
2026-02-10 0 3.030 3.020 3.030 2.980 3.050 3,354,000 10,142,020 3.0239 2.991 2.981 2.991 2.942 3.011 3,397,558 2.9851 1.00%
2026-02-09 0 3.000 2.990 3.000 2.950 3.000 3,462,000 10,319,580 2.9808 2.962 2.952 2.962 2.912 2.962 3,506,961 2.9426 1.01%
2026-02-06 0 2.970 2.940 2.970 2.910 2.980 5,910,000 17,442,240 2.9513 2.932 2.902 2.932 2.873 2.942 5,986,753 2.9135 0.00%
2026-02-05 0 2.970 2.950 2.970 2.900 2.970 3,530,000 10,332,080 2.9269 2.932 2.912 2.932 2.863 2.932 3,575,844 2.8894 1.37%
2026-02-04 0 2.930 2.930 2.940 2.910 2.950 2,410,000 7,043,320 2.9225 2.892 2.892 2.902 2.873 2.912 2,441,299 2.8851 0.34%
2026-02-03 0 2.920 2.910 2.920 2.880 2.940 2,866,000 8,338,260 2.9094 2.883 2.873 2.883 2.843 2.902 2,903,221 2.8721 0.69%
2026-02-02 0 2.900 2.880 2.900 2.880 2.940 5,310,000 15,411,250 2.9023 2.863 2.843 2.863 2.843 2.902 5,378,961 2.8651 -2.03%
2026-01-30 0 2.960 2.950 2.960 2.940 3.010 3,946,000 11,687,960 2.9620 2.922 2.912 2.922 2.902 2.971 3,997,247 2.9240 -1.66%
2026-01-29 0 3.010 3.000 3.010 2.960 3.010 2,480,000 7,411,300 2.9884 2.971 2.962 2.971 2.922 2.971 2,512,208 2.9501 0.67%
2026-01-28 0 2.990 2.980 2.990 2.920 3.000 2,978,000 8,856,020 2.9738 2.952 2.942 2.952 2.883 2.962 3,016,675 2.9357 1.01%
2026-01-27 0 2.960 2.950 2.960 2.930 2.970 3,250,000 9,580,900 2.9480 2.922 2.912 2.922 2.892 2.932 3,292,208 2.9102 -0.67%
2026-01-26 0 2.980 2.960 2.980 2.950 3.010 5,592,000 16,578,120 2.9646 2.942 2.922 2.942 2.912 2.971 5,664,623 2.9266 -0.67%
2026-01-23 0 3.000 2.990 3.000 2.980 3.020 1,354,000 4,054,508 2.9945 2.962 2.952 2.962 2.942 2.981 1,371,584 2.9561 0.00%
2026-01-22 0 3.000 2.990 3.000 2.950 3.010 3,965,191 11,803,811 2.9769 2.962 2.952 2.962 2.912 2.971 4,016,687 2.9387 0.67%
2026-01-21 0 2.980 2.970 2.980 2.940 2.980 2,684,000 7,950,300 2.9621 2.942 2.932 2.942 2.902 2.942 2,718,857 2.9241 0.34%
2026-01-20 0 2.970 2.960 2.970 2.940 2.980 2,621,298 7,743,217 2.9540 2.932 2.922 2.932 2.902 2.942 2,655,341 2.9161 0.68%
2026-01-19 0 2.950 2.950 2.960 2.940 2.970 3,958,000 11,688,040 2.9530 2.912 2.912 2.922 2.902 2.932 4,009,403 2.9152 -1.67%
2026-01-16 0 3.000 2.980 3.000 2.980 3.080 2,712,000 8,157,410 3.0079 2.962 2.942 2.962 2.942 3.041 2,747,221 2.9693 -1.96%
2026-01-15 0 3.060 3.040 3.060 3.030 3.090 3,106,000 9,488,600 3.0549 3.021 3.001 3.021 2.991 3.050 3,146,338 3.0158 -0.65%
2026-01-14 0 3.080 3.070 3.080 3.040 3.110 6,458,000 19,858,840 3.0751 3.041 3.031 3.041 3.001 3.070 6,541,870 3.0357 0.00%
2026-01-13 0 3.080 3.070 3.080 3.030 3.150 12,484,000 38,703,300 3.1002 3.041 3.031 3.041 2.991 3.110 12,646,130 3.0605 1.32%
2026-01-12 0 3.040 3.030 3.040 3.010 3.080 5,959,478 18,084,094 3.0345 3.001 2.991 3.001 2.971 3.041 6,036,874 2.9956 -0.33%
2026-01-09 0 3.050 3.030 3.050 2.990 3.080 3,356,000 10,180,220 3.0334 3.011 2.991 3.011 2.952 3.041 3,399,584 2.9945 0.00%
2026-01-08 0 3.050 3.050 3.060 3.000 3.060 6,762,000 20,550,440 3.0391 3.011 3.011 3.021 2.962 3.021 6,849,818 3.0001 0.99%
2026-01-07 0 3.020 3.020 3.030 2.980 3.040 4,394,265 13,233,872 3.0116 2.981 2.981 2.991 2.942 3.001 4,451,333 2.9730 0.67%
2026-01-06 0 3.000 2.990 3.000 2.900 3.000 5,202,000 15,374,160 2.9554 2.962 2.952 2.962 2.863 2.962 5,269,558 2.9175 2.74%
2026-01-05 0 2.920 2.900 2.920 2.840 2.920 3,736,000 10,799,920 2.8908 2.883 2.863 2.883 2.804 2.883 3,784,519 2.8537 2.10%
2026-01-02 0 2.860 2.850 2.860 2.840 2.860 876,000 2,500,200 2.8541 2.823 2.813 2.823 2.804 2.823 887,377 2.8175 1.06%
2025-12-31 0 2.830 2.820 2.830 2.810 2.850 4,078,000 11,536,760 2.8290 2.794 2.784 2.794 2.774 2.813 4,130,961 2.7928 -0.70%
2025-12-30 0 2.850 2.840 2.850 2.840 2.880 5,222,000 14,926,520 2.8584 2.813 2.804 2.813 2.804 2.843 5,289,818 2.8217 -1.04%
2025-12-29 0 2.880 2.870 2.880 2.870 2.930 11,816,870 34,151,685 2.8901 2.843 2.833 2.843 2.833 2.892 11,970,336 2.8530 -2.04%
2025-12-24 0 2.940 2.930 2.940 2.930 2.960 1,303,985 3,836,076 2.9418 2.902 2.892 2.902 2.892 2.922 1,320,920 2.9041 0.34%
2025-12-23 0 2.930 2.920 2.940 2.900 2.950 2,949,479 8,633,739 2.9272 2.892 2.883 2.902 2.863 2.912 2,987,784 2.8897 0.00%
2025-12-22 0 2.930 2.920 2.930 2.910 2.970 3,668,000 10,748,520 2.9303 2.892 2.883 2.892 2.873 2.932 3,715,636 2.8928 -1.01%
2025-12-19 0 2.960 2.940 2.960 2.910 2.970 6,296,000 18,574,300 2.9502 2.922 2.902 2.922 2.873 2.932 6,377,766 2.9124 1.37%
2025-12-18 0 2.920 2.920 2.930 2.890 2.940 2,638,000 7,703,440 2.9202 2.883 2.883 2.892 2.853 2.902 2,672,260 2.8827 0.69%
2025-12-17 0 2.900 2.890 2.900 2.870 2.920 4,082,000 11,810,640 2.8933 2.863 2.853 2.863 2.833 2.883 4,135,013 2.8563 -0.34%
2025-12-16 0 2.910 2.900 2.910 2.880 2.950 9,743,037 28,247,873 2.8993 2.873 2.863 2.873 2.843 2.912 9,869,570 2.8621 -1.69%
2025-12-15 0 2.960 2.950 2.960 2.950 3.020 4,255,873 12,605,458 2.9619 2.922 2.912 2.922 2.912 2.981 4,311,144 2.9239 -1.00%
2025-12-12 0 2.990 2.980 2.990 2.970 3.000 3,013,131 8,991,980 2.9843 2.952 2.942 2.952 2.932 2.962 3,052,263 2.9460 0.00%
2025-12-11 0 2.990 2.980 2.990 2.980 3.040 2,126,000 6,366,120 2.9944 2.952 2.942 2.952 2.942 3.001 2,153,610 2.9560 -0.66%
2025-12-10 0 3.010 3.000 3.010 2.970 3.030 4,764,000 14,268,880 2.9951 2.971 2.962 2.971 2.932 2.991 4,825,870 2.9567 -0.66%
2025-12-09 0 3.030 3.020 3.030 2.990 3.060 4,894,000 14,770,540 3.0181 2.991 2.981 2.991 2.952 3.021 4,957,558 2.9794 -1.30%
2025-12-08 0 3.070 3.060 3.070 3.040 3.100 3,552,000 10,879,640 3.0630 3.031 3.021 3.031 3.001 3.060 3,598,130 3.0237 -0.97%
2025-12-05 0 3.100 3.090 3.100 3.080 3.120 3,812,000 11,803,620 3.0964 3.060 3.050 3.060 3.041 3.080 3,861,506 3.0567 0.00%
2025-12-04 0 3.100 3.090 3.100 3.050 3.100 4,172,000 12,859,380 3.0823 3.060 3.050 3.060 3.011 3.060 4,226,182 3.0428 0.98%
2025-12-03 0 3.070 3.050 3.070 3.000 3.110 9,686,000 29,601,220 3.0561 3.031 3.011 3.031 2.962 3.070 9,811,792 3.0169 -1.60%
2025-12-02 0 3.120 3.110 3.120 3.070 3.140 9,357,256 29,135,471 3.1137 3.080 3.070 3.080 3.031 3.100 9,478,779 3.0738 0.00%
2025-12-01 0 3.120 3.110 3.120 3.060 3.120 6,218,000 19,240,360 3.0943 3.080 3.070 3.080 3.021 3.080 6,298,753 3.0546 1.63%
2025-11-28 0 3.070 3.050 3.070 3.040 3.080 2,274,241 6,950,803 3.0563 3.031 3.011 3.031 3.001 3.041 2,303,777 3.0171 0.00%
2025-11-27 0 3.070 3.060 3.070 3.040 3.080 4,050,000 12,390,800 3.0595 3.031 3.021 3.031 3.001 3.041 4,102,597 3.0202 -0.32%
2025-11-26 0 3.080 3.070 3.080 2.980 3.080 9,488,000 29,020,600 3.0587 3.041 3.031 3.041 2.942 3.041 9,611,221 3.0194 3.36%
2025-11-25 0 2.980 2.970 2.980 2.930 3.000 6,406,000 19,039,764 2.9722 2.942 2.932 2.942 2.892 2.962 6,489,195 2.9341 1.71%
2025-11-24 0 2.930 2.920 2.930 2.880 2.930 9,004,000 26,201,720 2.9100 2.892 2.883 2.892 2.843 2.892 9,120,935 2.8727 1.03%
2025-11-21 0 2.900 2.900 2.910 2.900 2.960 6,622,000 19,345,180 2.9214 2.863 2.863 2.873 2.863 2.922 6,708,000 2.8839 -3.01%
2025-11-20 0 2.990 2.970 2.990 2.960 3.000 3,486,000 10,366,746 2.9738 2.952 2.932 2.952 2.922 2.962 3,531,273 2.9357 0.34%
2025-11-19 0 2.980 2.970 2.980 2.950 3.000 6,210,000 18,450,640 2.9711 2.942 2.932 2.942 2.912 2.962 6,290,649 2.9330 -0.33%
2025-11-18 0 2.990 2.990 3.000 2.970 3.070 9,623,131 28,916,721 3.0049 2.952 2.952 2.962 2.932 3.031 9,748,107 2.9664 -3.55%
2025-11-17 0 3.100 3.080 3.100 3.060 3.160 6,046,000 18,678,740 3.0894 3.060 3.041 3.060 3.021 3.119 6,124,519 3.0498 -1.59%
2025-11-14 0 3.150 3.130 3.150 3.130 3.180 5,134,000 16,176,200 3.1508 3.110 3.090 3.110 3.090 3.139 5,200,675 3.1104 -0.63%
2025-11-13 0 3.170 3.160 3.170 3.140 3.170 3,340,000 10,553,980 3.1599 3.129 3.119 3.129 3.100 3.129 3,383,377 3.1194 0.00%
2025-11-12 0 3.170 3.160 3.170 3.140 3.180 6,010,138 19,024,789 3.1654 3.129 3.119 3.129 3.100 3.139 6,088,192 3.1249 0.32%
2025-11-11 0 3.160 3.150 3.160 3.130 3.170 5,350,000 16,864,940 3.1523 3.119 3.110 3.119 3.090 3.129 5,419,481 3.1119 0.32%
2025-11-10 0 3.150 3.140 3.150 3.100 3.150 7,910,000 24,753,520 3.1294 3.110 3.100 3.110 3.060 3.110 8,012,727 3.0893 0.96%
2025-11-07 0 3.120 3.110 3.120 3.090 3.120 4,954,000 15,380,860 3.1047 3.080 3.070 3.080 3.050 3.080 5,018,338 3.0649 0.32%
2025-11-06 0 3.110 3.100 3.110 3.080 3.120 5,636,000 17,469,480 3.0996 3.070 3.060 3.070 3.041 3.080 5,709,195 3.0599 0.32%
2025-11-05 0 3.100 3.090 3.100 2.990 3.100 7,757,204 23,655,840 3.0495 3.060 3.050 3.060 2.952 3.060 7,857,947 3.0104 0.98%
2025-11-04 0 3.070 3.060 3.070 3.040 3.130 5,754,000 17,633,740 3.0646 3.031 3.021 3.031 3.001 3.090 5,828,727 3.0253 -1.60%
2025-11-03 0 3.120 3.110 3.120 3.060 3.140 6,700,000 20,772,800 3.1004 3.080 3.070 3.080 3.021 3.100 6,787,013 3.0607 0.65%
2025-10-31 0 3.100 3.100 3.110 3.080 3.120 9,361,338 29,048,354 3.1030 3.060 3.060 3.070 3.041 3.080 9,482,914 3.0632 0.65%
2025-10-30 0 3.080 3.070 3.080 3.010 3.130 18,490,000 56,698,120 3.0664 3.041 3.031 3.041 2.971 3.090 18,730,130 3.0271 -0.96%
2025-10-28 0 3.110 3.100 3.110 3.060 3.140 8,545,179 26,390,601 3.0884 3.070 3.060 3.070 3.021 3.100 8,656,155 3.0488 0.00%
2025-10-27 0 3.110 3.100 3.110 3.080 3.130 8,111,415 25,129,585 3.0981 3.070 3.060 3.070 3.041 3.090 8,216,758 3.0583 0.97%
2025-10-24 0 3.080 3.070 3.080 3.040 3.100 10,086,000 30,965,880 3.0702 3.041 3.031 3.041 3.001 3.060 10,216,987 3.0308 0.00%
2025-10-23 0 3.080 3.070 3.080 3.020 3.090 19,871,000 60,797,510 3.0596 3.041 3.031 3.041 2.981 3.050 20,129,065 3.0204 1.32%
2025-10-22 0 3.040 3.030 3.040 2.890 3.070 46,025,470 138,561,440 3.0105 3.001 2.991 3.001 2.853 3.031 46,623,203 2.9719 5.19%
2025-10-21 0 2.890 2.880 2.890 2.860 2.920 7,912,000 22,891,220 2.8932 2.853 2.843 2.853 2.823 2.883 8,014,753 2.8561 1.05%
2025-10-20 0 2.860 2.860 2.870 2.850 2.880 4,026,000 11,508,370 2.8585 2.823 2.823 2.833 2.813 2.843 4,078,286 2.8219 0.70%
2025-10-17 0 2.840 2.840 2.850 2.840 2.900 8,116,000 23,209,750 2.8598 2.804 2.804 2.813 2.804 2.863 8,221,403 2.8231 -2.07%
2025-10-16 0 2.900 2.890 2.900 2.870 2.920 7,574,000 21,928,000 2.8952 2.863 2.853 2.863 2.833 2.883 7,672,364 2.8581 0.69%
2025-10-15 0 2.880 2.880 2.890 2.850 2.890 5,829,657 16,743,252 2.8721 2.843 2.843 2.853 2.813 2.853 5,905,367 2.8353 1.05%
2025-10-14 0 2.850 2.850 2.860 2.850 2.950 17,086,000 49,299,340 2.8854 2.813 2.813 2.823 2.813 2.912 17,307,896 2.8484 -2.40%
2025-10-13 0 2.920 2.910 2.920 2.850 2.920 16,656,000 47,916,780 2.8768 2.883 2.873 2.883 2.813 2.883 16,872,312 2.8400 -1.35%
2025-10-10 0 2.960 2.950 2.960 2.930 2.970 8,982,000 26,516,612 2.9522 2.922 2.912 2.922 2.892 2.932 9,098,649 2.9143 -0.67%
2025-10-09 0 2.980 2.970 2.980 2.890 2.980 13,228,000 39,070,770 2.9536 2.942 2.932 2.942 2.853 2.942 13,399,792 2.9158 3.47%
2025-10-08 0 2.880 2.870 2.890 2.830 2.880 5,290,000 15,137,170 2.8615 2.843 2.833 2.853 2.794 2.843 5,358,701 2.8248 0.00%
2025-10-06 0 2.880 2.870 2.880 2.870 2.930 6,088,000 17,605,520 2.8918 2.843 2.833 2.843 2.833 2.892 6,167,065 2.8548 -0.35%
2025-10-03 0 2.890 2.880 2.890 2.870 2.940 4,305,253 12,449,853 2.8918 2.853 2.843 2.853 2.833 2.902 4,361,165 2.8547 -1.37%
2025-10-02 0 2.930 2.920 2.930 2.910 2.970 6,865,115 20,162,149 2.9369 2.892 2.883 2.892 2.873 2.932 6,954,272 2.8992 0.34%
2025-09-30 0 2.920 2.910 2.920 2.890 2.950 7,036,033 20,486,720 2.9117 2.883 2.873 2.883 2.853 2.912 7,127,410 2.8744 0.69%
2025-09-29 0 2.900 2.900 2.910 2.870 2.920 11,782,000 34,107,800 2.8949 2.863 2.863 2.873 2.833 2.883 11,935,013 2.8578 0.00%
2025-09-26 0 2.900 2.890 2.900 2.880 2.980 12,340,266 35,857,018 2.9057 2.863 2.853 2.863 2.843 2.942 12,500,529 2.8684 -2.03%
2025-09-25 0 2.960 2.950 2.960 2.920 3.030 19,236,000 57,010,620 2.9637 2.922 2.912 2.922 2.883 2.991 19,485,818 2.9257 -1.00%
2025-09-24 0 2.990 2.980 2.990 2.890 3.020 19,978,883 59,177,973 2.9620 2.952 2.942 2.952 2.853 2.981 20,238,349 2.9241 3.82%
2025-09-23 0 2.880 2.870 2.880 2.830 2.960 20,038,000 57,926,800 2.8908 2.843 2.833 2.843 2.794 2.922 20,298,234 2.8538 -1.71%
2025-09-22 0 2.930 2.920 2.930 2.910 3.020 12,212,000 36,000,920 2.9480 2.892 2.883 2.892 2.873 2.981 12,370,597 2.9102 -1.01%
2025-09-19 0 2.960 2.950 2.960 2.960 3.030 13,006,000 38,711,320 2.9764 2.922 2.912 2.922 2.922 2.991 13,174,909 2.9383 -1.66%
2025-09-18 0 3.010 3.010 3.020 2.980 3.060 12,588,000 38,040,080 3.0219 2.971 2.971 2.981 2.942 3.021 12,751,481 2.9832 -1.95%
2025-09-17 0 3.070 3.060 3.070 3.020 3.100 14,274,000 43,445,920 3.0437 3.031 3.021 3.031 2.981 3.060 14,459,377 3.0047 -0.97%
2025-09-16 0 3.100 3.090 3.100 3.030 3.150 17,430,000 53,562,520 3.0730 3.060 3.050 3.060 2.991 3.110 17,656,364 3.0336 -0.96%
2025-09-15 0 3.130 3.120 3.130 3.080 3.170 11,974,000 37,465,262 3.1289 3.090 3.080 3.090 3.041 3.129 12,129,506 3.0888 -0.32%
2025-09-12 0 3.140 3.140 3.150 3.020 3.170 26,498,000 82,357,280 3.1081 3.100 3.100 3.110 2.981 3.129 26,842,130 3.0682 3.29%
2025-09-11 0 3.040 3.030 3.040 2.960 3.050 22,800,000 68,726,380 3.0143 3.001 2.991 3.001 2.922 3.011 23,096,104 2.9757 0.00%
2025-09-10 0 3.090 3.080 3.090 3.060 3.150 14,132,000 43,705,970 3.0927 3.001 2.991 3.001 2.972 3.059 14,550,985 3.0036 -0.64%
2025-09-09 0 3.110 3.110 3.120 3.100 3.230 24,125,000 75,506,240 3.1298 3.020 3.020 3.030 3.011 3.137 24,840,258 3.0397 -2.81%
2025-09-08 0 3.200 3.190 3.200 3.110 3.320 34,112,000 108,917,300 3.1929 3.108 3.098 3.108 3.020 3.224 35,123,352 3.1010 -1.54%
2025-09-05 0 3.250 3.250 3.310 2.960 3.400 114,119,540 368,811,667 3.2318 3.156 3.156 3.215 2.875 3.302 117,502,954 3.1387 9.80%
2025-09-04 0 2.960 2.950 2.960 2.880 3.000 26,590,000 78,595,510 2.9558 2.875 2.865 2.875 2.797 2.914 27,378,340 2.8707 1.02%
2025-09-03 0 2.930 2.930 2.940 2.850 2.960 24,362,178 71,115,007 2.9191 2.846 2.846 2.855 2.768 2.875 25,084,467 2.8350 2.81%
2025-09-02 0 2.850 2.840 2.850 2.820 2.900 8,356,178 23,836,005 2.8525 2.768 2.758 2.768 2.739 2.816 8,603,922 2.7704 -1.04%
2025-09-01 0 2.880 2.870 2.880 2.820 2.910 12,200,000 35,103,180 2.8773 2.797 2.787 2.797 2.739 2.826 12,561,705 2.7945 1.41%
2025-08-29 0 2.840 2.830 2.840 2.800 2.860 13,966,000 39,682,360 2.8414 2.758 2.749 2.758 2.719 2.778 14,380,064 2.7595 0.00%
2025-08-28 0 2.840 2.830 2.840 2.780 2.960 27,038,000 76,998,130 2.8478 2.758 2.749 2.758 2.700 2.875 27,839,622 2.7658 -4.05%
2025-08-27 0 2.960 2.950 2.960 2.950 3.050 11,029,434 33,010,302 2.9929 2.875 2.865 2.875 2.865 2.962 11,356,434 2.9067 -2.63%
2025-08-26 0 3.040 3.030 3.040 3.030 3.100 7,894,000 24,063,960 3.0484 2.952 2.943 2.952 2.943 3.011 8,128,041 2.9606 -1.94%
2025-08-25 0 3.100 3.090 3.100 3.020 3.100 8,826,000 27,165,800 3.0779 3.011 3.001 3.011 2.933 3.011 9,087,673 2.9893 2.65%
2025-08-22 0 3.020 3.020 3.030 2.990 3.070 8,940,000 26,962,740 3.0160 2.933 2.933 2.943 2.904 2.982 9,205,053 2.9291 -1.31%
2025-08-21 0 3.060 3.050 3.060 3.020 3.070 6,104,000 18,613,080 3.0493 2.972 2.962 2.972 2.933 2.982 6,284,971 2.9615 0.33%
2025-08-20 0 3.050 3.050 3.060 3.030 3.120 6,584,000 20,123,300 3.0564 2.962 2.962 2.972 2.943 3.030 6,779,202 2.9684 -2.24%
2025-08-19 0 3.120 3.110 3.120 3.090 3.160 7,652,000 23,915,060 3.1253 3.030 3.020 3.030 3.001 3.069 7,878,866 3.0353 0.00%
2025-08-18 0 3.120 3.110 3.120 3.080 3.140 7,590,000 23,667,190 3.1182 3.030 3.020 3.030 2.991 3.050 7,815,028 3.0284 1.30%
2025-08-15 0 3.080 3.080 3.090 3.020 3.090 5,342,000 16,306,140 3.0524 2.991 2.991 3.001 2.933 3.001 5,500,380 2.9645 1.65%
2025-08-14 0 3.030 3.030 3.040 3.020 3.090 6,522,000 19,922,050 3.0546 2.943 2.943 2.952 2.933 3.001 6,715,364 2.9666 -0.66%
2025-08-13 0 3.050 3.040 3.050 3.020 3.050 6,262,000 19,031,090 3.0391 2.962 2.952 2.962 2.933 2.962 6,447,656 2.9516 0.99%
2025-08-12 0 3.020 3.010 3.020 2.990 3.030 3,846,870 11,592,088 3.0134 2.933 2.923 2.933 2.904 2.943 3,960,922 2.9266 0.00%
2025-08-11 0 3.020 3.010 3.020 2.990 3.020 3,704,000 11,133,620 3.0058 2.933 2.923 2.933 2.904 2.933 3,813,816 2.9193 1.00%
2025-08-08 0 2.990 2.990 3.000 2.960 3.020 7,067,000 21,088,060 2.9840 2.904 2.904 2.914 2.875 2.933 7,276,522 2.8981 -0.33%
2025-08-07 0 3.000 2.990 3.000 2.960 3.010 9,530,000 28,465,090 2.9869 2.914 2.904 2.914 2.875 2.923 9,812,545 2.9009 0.00%
2025-08-06 0 3.000 3.000 3.010 2.990 3.050 8,910,000 26,800,710 3.0079 2.914 2.914 2.923 2.904 2.962 9,174,164 2.9213 -1.32%
2025-08-05 0 3.040 3.040 3.050 2.990 3.050 8,770,000 26,466,050 3.0178 2.952 2.952 2.962 2.904 2.962 9,030,013 2.9309 0.33%
2025-08-04 0 3.030 3.030 3.040 3.010 3.070 12,012,000 36,337,260 3.0251 2.943 2.943 2.952 2.923 2.982 12,368,132 2.9380 -1.62%
2025-08-01 0 3.080 3.080 3.090 3.060 3.180 13,018,000 40,608,120 3.1194 2.991 2.991 3.001 2.972 3.088 13,403,957 3.0296 -0.96%
2025-07-31 0 3.110 3.110 3.120 3.100 3.230 20,614,000 64,710,180 3.1391 3.020 3.020 3.030 3.011 3.137 21,225,164 3.0487 -3.42%
2025-07-30 0 3.220 3.210 3.220 3.170 3.280 17,810,000 57,578,480 3.2329 3.127 3.118 3.127 3.079 3.186 18,338,031 3.1398 0.31%
2025-07-29 0 3.210 3.210 3.220 3.120 3.220 15,062,000 47,945,354 3.1832 3.118 3.118 3.127 3.030 3.127 15,508,558 3.0915 1.26%
2025-07-28 0 3.170 3.160 3.170 3.120 3.180 7,038,000 22,136,860 3.1453 3.079 3.069 3.079 3.030 3.088 7,246,663 3.0548 0.32%
2025-07-25 0 3.160 3.140 3.160 3.130 3.260 20,128,000 64,308,902 3.1950 3.069 3.050 3.069 3.040 3.166 20,724,755 3.1030 0.00%
2025-07-24 0 3.160 3.150 3.160 3.090 3.170 11,971,389 37,532,954 3.1352 3.069 3.059 3.069 3.001 3.079 12,326,317 3.0449 1.94%
2025-07-23 0 3.100 3.090 3.100 3.050 3.180 12,488,382 38,772,760 3.1047 3.011 3.001 3.011 2.962 3.088 12,858,637 3.0153 -0.64%
2025-07-22 0 3.120 3.110 3.120 3.110 3.160 9,314,000 29,150,300 3.1297 3.030 3.020 3.030 3.020 3.069 9,590,141 3.0396 0.00%
2025-07-21 0 3.120 3.120 3.130 3.090 3.180 10,186,000 31,774,360 3.1194 3.030 3.030 3.040 3.001 3.088 10,487,994 3.0296 -1.27%
2025-07-18 0 3.160 3.150 3.160 3.090 3.170 16,096,000 50,414,760 3.1321 3.069 3.059 3.069 3.001 3.079 16,573,214 3.0419 1.61%
2025-07-17 0 3.110 3.100 3.110 3.020 3.130 22,693,604 70,117,876 3.0898 3.020 3.011 3.020 2.933 3.040 23,366,424 3.0008 3.32%
2025-07-16 0 3.010 3.000 3.010 2.930 3.110 26,978,000 81,437,860 3.0187 2.923 2.914 2.923 2.846 3.020 27,777,843 2.9318 3.08%
2025-07-15 0 2.920 2.920 2.930 2.900 2.960 12,636,000 36,912,492 2.9212 2.836 2.836 2.846 2.816 2.875 13,010,632 2.8371 -0.34%
2025-07-14 0 2.930 2.930 2.940 2.870 2.940 9,414,000 27,420,600 2.9127 2.846 2.846 2.855 2.787 2.855 9,693,106 2.8289 2.09%
2025-07-11 0 2.870 2.870 2.890 2.840 2.910 13,694,000 39,482,940 2.8832 2.787 2.787 2.807 2.758 2.826 14,099,999 2.8002 1.06%
2025-07-10 0 2.840 2.830 2.840 2.820 2.860 10,950,000 30,998,170 2.8309 2.758 2.749 2.758 2.739 2.778 11,274,645 2.7494 -0.35%
2025-07-09 0 2.850 2.850 2.860 2.800 2.880 10,552,315 30,126,393 2.8550 2.768 2.768 2.778 2.719 2.797 10,865,170 2.7727 1.06%
2025-07-08 0 2.820 2.820 2.830 2.790 2.860 5,124,000 14,444,820 2.8191 2.739 2.739 2.749 2.710 2.778 5,275,916 2.7379 0.36%
2025-07-07 0 2.810 2.800 2.810 2.760 2.840 10,070,000 28,236,660 2.8040 2.729 2.719 2.729 2.681 2.758 10,368,555 2.7233 0.00%
2025-07-04 0 2.810 2.810 2.820 2.800 2.850 7,108,000 19,987,160 2.8119 2.729 2.729 2.739 2.719 2.768 7,318,738 2.7310 -1.06%
2025-07-03 0 2.840 2.830 2.840 2.810 2.850 9,350,000 26,501,220 2.8344 2.758 2.749 2.758 2.729 2.768 9,627,209 2.7527 1.07%
2025-07-02 0 2.810 2.810 2.820 2.780 2.830 9,354,000 26,302,970 2.8119 2.729 2.729 2.739 2.700 2.749 9,631,327 2.7310 1.08%
2025-06-30 0 2.780 2.780 2.790 2.710 2.800 9,294,000 25,654,120 2.7603 2.700 2.700 2.710 2.632 2.719 9,569,548 2.6808 1.09%
2025-06-27 0 2.750 2.740 2.750 2.720 2.760 6,788,000 18,609,820 2.7416 2.671 2.661 2.671 2.642 2.681 6,989,251 2.6626 0.36%
2025-06-26 0 2.740 2.740 2.750 2.720 2.770 7,176,000 19,640,920 2.7370 2.661 2.661 2.671 2.642 2.690 7,388,754 2.6582 -1.08%
2025-06-25 0 2.770 2.770 2.780 2.740 2.780 9,420,000 26,029,360 2.7632 2.690 2.690 2.700 2.661 2.700 9,699,284 2.6836 0.73%
2025-06-24 0 2.750 2.750 2.760 2.720 2.780 8,702,000 23,933,390 2.7503 2.671 2.671 2.681 2.642 2.700 8,959,997 2.6711 1.48%
2025-06-23 0 2.710 2.710 2.720 2.670 2.730 5,704,000 15,373,900 2.6953 2.632 2.632 2.642 2.593 2.651 5,873,112 2.6177 0.00%
2025-06-20 0 2.710 2.700 2.710 2.670 2.720 15,820,000 42,694,798 2.6988 2.632 2.622 2.632 2.593 2.642 16,289,031 2.6211 1.50%
2025-06-19 0 2.670 2.670 2.680 2.660 2.830 26,752,781 72,480,339 2.7093 2.593 2.593 2.603 2.583 2.749 27,545,947 2.6313 -4.30%
2025-06-18 0 2.790 2.790 2.800 2.780 2.830 7,534,000 21,073,640 2.7971 2.710 2.710 2.719 2.700 2.749 7,757,368 2.7166 -1.41%
2025-06-17 0 2.830 2.820 2.830 2.800 2.900 17,345,821 49,092,949 2.8302 2.749 2.739 2.749 2.719 2.816 17,860,090 2.7488 -2.08%
2025-06-16 0 2.890 2.890 2.900 2.840 2.910 13,818,000 39,687,410 2.8722 2.807 2.807 2.816 2.758 2.826 14,227,676 2.7895 -0.69%
2025-06-13 0 2.910 2.910 2.920 2.880 3.030 23,520,000 68,752,640 2.9232 2.826 2.826 2.836 2.797 2.943 24,217,321 2.8390 -3.64%
2025-06-12 0 3.020 3.020 3.030 2.940 3.040 21,630,298 65,085,705 3.0090 2.933 2.933 2.943 2.855 2.952 22,271,593 2.9224 2.03%
2025-06-11 0 2.960 2.950 2.960 2.950 3.040 13,042,000 38,870,320 2.9804 2.875 2.865 2.875 2.865 2.952 13,428,669 2.8946 -0.67%
2025-06-10 0 2.980 2.980 2.990 2.940 3.080 26,175,390 78,849,462 3.0124 2.894 2.894 2.904 2.855 2.991 26,951,438 2.9256 -0.67%
2025-06-09 0 3.000 2.990 3.000 2.880 3.010 20,162,000 59,860,640 2.9690 2.914 2.904 2.914 2.797 2.923 20,759,763 2.8835 2.74%
2025-06-06 0 2.920 2.920 2.930 2.800 2.980 30,184,000 87,876,600 2.9114 2.836 2.836 2.846 2.719 2.894 31,078,895 2.8275 3.91%
2025-06-05 0 2.810 2.810 2.820 2.770 2.930 26,682,000 75,439,252 2.8273 2.729 2.729 2.739 2.690 2.846 27,473,067 2.7459 -1.06%
2025-06-04 0 2.840 2.840 2.860 2.770 2.860 18,105,685 51,046,631 2.8194 2.758 2.758 2.778 2.690 2.778 18,642,482 2.7382 1.43%
2025-06-03 0 2.800 2.790 2.800 2.610 2.850 33,688,000 93,965,350 2.7893 2.719 2.710 2.719 2.535 2.768 34,686,781 2.7090 1.08%
2025-06-02 0 2.770 2.760 2.770 2.580 2.890 28,530,000 76,219,070 2.6715 2.690 2.681 2.690 2.506 2.807 29,375,857 2.5946 -5.46%
2025-05-30 0 2.930 2.930 2.940 2.910 3.100 46,152,000 137,361,180 2.9763 2.846 2.846 2.855 2.826 3.011 47,520,314 2.8906 -4.87%
2025-05-29 0 3.080 3.070 3.080 2.970 3.110 41,666,000 127,652,560 3.0637 2.991 2.982 2.991 2.884 3.020 42,901,313 2.9755 4.05%
2025-05-28 0 2.960 2.960 2.970 2.930 3.040 14,002,000 41,295,480 2.9493 2.875 2.875 2.884 2.846 2.952 14,417,131 2.8643 -1.33%
2025-05-27 0 3.000 2.990 3.000 2.950 3.040 8,560,000 25,741,500 3.0072 2.914 2.904 2.914 2.865 2.952 8,813,787 2.9206 1.69%
2025-05-26 0 2.950 2.950 2.960 2.950 3.030 7,736,000 23,054,140 2.9801 2.865 2.865 2.875 2.865 2.943 7,965,357 2.8943 -1.99%
2025-05-23 0 3.010 3.010 3.020 2.920 3.060 19,386,000 58,472,080 3.0162 2.923 2.923 2.933 2.836 2.972 19,960,756 2.9294 3.44%
2025-05-22 0 2.910 2.910 2.920 2.890 2.940 6,054,000 17,645,259 2.9146 2.826 2.826 2.836 2.807 2.855 6,233,489 2.8307 -1.02%
2025-05-21 0 2.940 2.940 2.950 2.840 2.950 13,730,000 40,174,120 2.9260 2.855 2.855 2.865 2.758 2.865 14,137,067 2.8418 2.80%
2025-05-20 0 2.860 2.860 2.870 2.860 2.900 11,936,000 34,368,012 2.8794 2.778 2.778 2.787 2.778 2.816 12,289,878 2.7964 0.18%
2025-05-19 0 2.950 2.940 2.950 2.890 2.960 11,222,000 32,856,060 2.9278 2.773 2.763 2.773 2.716 2.782 11,939,192 2.7520 2.08%
2025-05-16 0 2.890 2.890 2.900 2.860 2.920 10,468,000 30,350,310 2.8993 2.716 2.716 2.726 2.688 2.745 11,137,004 2.7252 0.00%
2025-05-15 0 2.890 2.880 2.890 2.890 2.910 3,640,000 10,544,460 2.8968 2.716 2.707 2.716 2.716 2.735 3,872,630 2.7228 -0.34%
2025-05-14 0 2.900 2.900 2.910 2.880 2.920 8,680,000 25,199,023 2.9031 2.726 2.726 2.735 2.707 2.745 9,234,734 2.7287 0.00%
2025-05-13 0 2.900 2.890 2.900 2.900 3.000 19,364,000 56,812,426 2.9339 2.726 2.716 2.726 2.726 2.820 20,601,543 2.7577 -3.01%
2025-05-12 0 2.990 2.980 2.990 2.950 3.000 8,662,000 25,761,240 2.9741 2.810 2.801 2.810 2.773 2.820 9,215,584 2.7954 1.01%
2025-05-09 0 2.960 2.960 2.970 2.960 3.080 6,390,000 19,166,182 2.9994 2.782 2.782 2.792 2.782 2.895 6,798,382 2.8192 -2.31%
2025-05-08 0 3.030 3.020 3.030 2.970 3.030 6,586,000 19,792,576 3.0052 2.848 2.839 2.848 2.792 2.848 7,006,908 2.8247 0.33%
2025-05-07 0 3.020 3.010 3.020 2.970 3.040 6,162,000 18,569,304 3.0135 2.839 2.829 2.839 2.792 2.857 6,555,810 2.8325 1.68%
2025-05-06 0 2.970 2.960 2.970 2.940 2.980 3,062,000 9,067,440 2.9613 2.792 2.782 2.792 2.763 2.801 3,257,691 2.7834 0.68%
2025-05-02 0 2.950 2.940 2.950 2.910 2.960 2,114,000 6,194,690 2.9303 2.773 2.763 2.773 2.735 2.782 2,249,105 2.7543 0.00%
2025-04-30 0 2.950 2.940 2.950 2.930 2.970 3,977,000 11,709,380 2.9443 2.773 2.763 2.773 2.754 2.792 4,231,168 2.7674 0.00%
2025-04-29 0 2.950 2.940 2.950 2.940 2.980 5,104,000 15,084,763 2.9555 2.773 2.763 2.773 2.763 2.801 5,430,194 2.7779 -0.67%
2025-04-28 0 2.970 2.970 2.980 2.960 2.990 3,236,000 9,618,322 2.9723 2.792 2.792 2.801 2.782 2.810 3,442,811 2.7937 -1.33%
2025-04-25 0 3.010 3.000 3.010 2.980 3.050 4,584,000 13,836,561 3.0184 2.829 2.820 2.829 2.801 2.867 4,876,961 2.8371 -0.33%
2025-04-24 0 3.020 3.010 3.020 3.000 3.070 3,526,000 10,658,237 3.0228 2.839 2.829 2.839 2.820 2.886 3,751,345 2.8412 -0.66%
2025-04-23 0 3.040 3.030 3.040 3.030 3.120 5,990,000 18,386,420 3.0695 2.857 2.848 2.857 2.848 2.933 6,372,818 2.8851 -1.30%
2025-04-22 0 3.080 3.070 3.080 2.990 3.090 8,138,000 24,837,691 3.0521 2.895 2.886 2.895 2.810 2.904 8,658,095 2.8687 3.36%
2025-04-17 0 2.980 2.970 2.980 2.930 2.990 3,376,000 10,024,159 2.9692 2.801 2.792 2.801 2.754 2.810 3,591,758 2.7909 1.02%
2025-04-16 0 2.950 2.950 2.960 2.910 3.010 7,322,000 21,592,618 2.9490 2.773 2.773 2.782 2.735 2.829 7,789,945 2.7719 -2.32%
2025-04-15 0 3.020 3.020 3.030 3.000 3.080 5,110,000 15,486,280 3.0306 2.839 2.839 2.848 2.820 2.895 5,436,577 2.8485 -1.31%
2025-04-14 0 3.060 3.060 3.070 3.040 3.080 8,484,000 25,937,720 3.0573 2.876 2.876 2.886 2.857 2.895 9,026,208 2.8736 0.66%
2025-04-11 0 3.040 3.020 3.040 2.980 3.060 11,466,000 34,431,569 3.0029 2.857 2.839 2.857 2.801 2.876 12,198,786 2.8225 0.00%
2025-04-10 0 3.040 3.040 3.060 3.030 3.130 7,672,000 23,581,258 3.0737 2.857 2.857 2.876 2.848 2.942 8,162,313 2.8890 0.00%
2025-04-09 0 3.040 3.040 3.050 2.880 3.060 6,748,000 20,063,888 2.9733 2.857 2.857 2.867 2.707 2.876 7,179,261 2.7947 0.33%
2025-04-08 0 3.030 3.010 3.030 2.970 3.090 8,182,855 24,725,722 3.0216 2.848 2.829 2.848 2.792 2.904 8,705,817 2.8401 2.02%
2025-04-07 0 2.970 2.960 2.970 2.940 3.200 23,115,145 70,291,309 3.0409 2.792 2.782 2.792 2.763 3.008 24,592,422 2.8583 -12.65%
2025-04-03 0 3.400 3.380 3.400 3.310 3.430 11,056,000 37,177,720 3.3627 3.196 3.177 3.196 3.111 3.224 11,762,583 3.1607 -1.16%
2025-04-02 0 3.440 3.420 3.440 3.300 3.460 12,550,000 42,833,460 3.4130 3.233 3.215 3.233 3.102 3.252 13,352,064 3.2080 2.38%
2025-04-01 0 3.360 3.350 3.360 3.210 3.400 16,656,000 55,770,540 3.3484 3.158 3.149 3.158 3.017 3.196 17,720,476 3.1472 4.35%
2025-03-31 0 3.220 3.210 3.220 3.140 3.240 11,966,000 38,184,028 3.1910 3.027 3.017 3.027 2.951 3.045 12,730,741 2.9994 1.90%
2025-03-28 0 3.160 3.160 3.170 3.130 3.430 26,694,260 86,059,221 3.2239 2.970 2.970 2.980 2.942 3.224 28,400,276 3.0302 -8.41%
2025-03-27 0 3.450 3.440 3.450 3.260 3.470 7,171,256 24,284,566 3.3864 3.243 3.233 3.243 3.064 3.262 7,629,567 3.1830 4.55%
2025-03-26 0 3.300 3.300 3.310 3.280 3.340 1,856,000 6,125,874 3.3006 3.102 3.102 3.111 3.083 3.139 1,974,616 3.1023 -0.90%
2025-03-25 0 3.330 3.300 3.330 3.280 3.340 2,084,000 6,887,940 3.3052 3.130 3.102 3.130 3.083 3.139 2,217,187 3.1066 0.00%
2025-03-24 0 3.330 3.330 3.350 3.310 3.370 3,384,000 11,302,700 3.3400 3.130 3.130 3.149 3.111 3.168 3,600,270 3.1394 -0.60%
2025-03-21 0 3.350 3.350 3.360 3.310 3.420 5,420,000 18,174,020 3.3531 3.149 3.149 3.158 3.111 3.215 5,766,389 3.1517 -2.05%
2025-03-20 0 3.420 3.420 3.430 3.400 3.490 6,353,000 21,904,340 3.4479 3.215 3.215 3.224 3.196 3.280 6,759,017 3.2408 -0.87%
2025-03-19 0 3.450 3.440 3.450 3.360 3.500 9,826,000 33,659,599 3.4256 3.243 3.233 3.243 3.158 3.290 10,453,975 3.2198 2.37%
2025-03-18 0 3.370 3.360 3.370 3.300 3.390 7,374,000 24,705,155 3.3503 3.168 3.158 3.168 3.102 3.186 7,845,268 3.1491 2.43%
2025-03-17 0 3.290 3.280 3.290 3.260 3.330 4,137,181 13,592,971 3.2856 3.092 3.083 3.092 3.064 3.130 4,401,586 3.0882 0.30%
2025-03-14 0 3.280 3.270 3.280 3.180 3.280 5,245,827 17,051,618 3.2505 3.083 3.074 3.083 2.989 3.083 5,581,085 3.0553 2.50%
2025-03-13 0 3.200 3.180 3.200 3.150 3.240 3,262,000 10,380,900 3.1824 3.008 2.989 3.008 2.961 3.045 3,470,473 2.9912 0.00%
2025-03-12 0 3.200 3.190 3.200 3.180 3.250 3,330,000 10,686,700 3.2092 3.008 2.998 3.008 2.989 3.055 3,542,819 3.0164 -0.93%
2025-03-11 0 3.230 3.220 3.230 3.170 3.240 2,258,000 7,242,420 3.2074 3.036 3.027 3.036 2.980 3.045 2,402,308 3.0148 0.31%
2025-03-10 0 3.220 3.210 3.220 3.170 3.270 2,678,000 8,598,510 3.2108 3.027 3.017 3.027 2.980 3.074 2,849,150 3.0179 -1.23%
2025-03-07 0 3.260 3.250 3.260 3.220 3.270 3,822,000 12,432,060 3.2528 3.064 3.055 3.064 3.027 3.074 4,066,262 3.0574 0.31%
2025-03-06 0 3.250 3.240 3.250 3.190 3.250 4,162,000 13,409,720 3.2219 3.055 3.045 3.055 2.998 3.055 4,427,991 3.0284 2.20%
2025-03-05 0 3.180 3.170 3.180 3.140 3.220 5,435,000 17,233,302 3.1708 2.989 2.980 2.989 2.951 3.027 5,782,348 2.9803 0.32%
2025-03-04 0 3.170 3.160 3.170 3.110 3.170 1,888,000 5,938,340 3.1453 2.980 2.970 2.980 2.923 2.980 2,008,661 2.9564 0.96%
2025-03-03 0 3.140 3.130 3.140 3.120 3.210 3,817,421 12,053,280 3.1574 2.951 2.942 2.951 2.933 3.017 4,061,390 2.9678 -0.63%
2025-02-28 0 3.160 3.160 3.170 3.160 3.280 6,601,421 21,122,952 3.1998 2.970 2.970 2.980 2.970 3.083 7,023,314 3.0075 -4.53%
2025-02-27 0 3.310 3.300 3.310 3.250 3.360 9,466,000 31,170,820 3.2929 3.111 3.102 3.111 3.055 3.158 10,070,967 3.0951 0.91%
2025-02-26 0 3.280 3.270 3.280 3.260 3.320 6,906,000 22,696,823 3.2865 3.083 3.074 3.083 3.064 3.121 7,347,359 3.0891 -0.61%
2025-02-25 0 3.300 3.290 3.300 3.260 3.360 4,464,000 14,761,559 3.3068 3.102 3.092 3.102 3.064 3.158 4,749,292 3.1082 -1.79%
2025-02-24 0 3.360 3.340 3.360 3.240 3.460 8,134,995 27,334,071 3.3601 3.158 3.139 3.158 3.045 3.252 8,654,898 3.1582 1.20%
2025-02-21 0 3.320 3.300 3.320 3.250 3.340 6,538,000 21,502,639 3.2889 3.121 3.102 3.121 3.055 3.139 6,955,840 3.0913 0.61%
2025-02-20 0 3.300 3.300 3.310 3.240 3.380 8,546,000 28,455,969 3.3297 3.102 3.102 3.111 3.045 3.177 9,092,170 3.1297 1.54%
2025-02-19 0 3.250 3.230 3.250 3.220 3.270 2,104,000 6,826,010 3.2443 3.055 3.036 3.055 3.027 3.074 2,238,466 3.0494 0.00%
2025-02-18 0 3.250 3.240 3.250 3.210 3.270 2,471,204 8,004,737 3.2392 3.055 3.045 3.055 3.017 3.074 2,629,137 3.0446 0.93%
2025-02-17 0 3.220 3.220 3.240 3.200 3.340 6,104,000 19,844,240 3.2510 3.027 3.027 3.045 3.008 3.139 6,494,103 3.0557 -1.83%
2025-02-14 0 3.280 3.270 3.280 3.180 3.280 5,840,000 18,961,860 3.2469 3.083 3.074 3.083 2.989 3.083 6,213,231 3.0519 3.47%
2025-02-13 0 3.170 3.160 3.170 3.150 3.260 4,708,000 15,057,030 3.1982 2.980 2.970 2.980 2.961 3.064 5,008,886 3.0061 -1.55%
2025-02-12 0 3.220 3.200 3.220 3.150 3.220 4,856,000 15,470,200 3.1858 3.027 3.008 3.027 2.961 3.027 5,166,344 2.9944 2.55%
2025-02-11 0 3.140 3.140 3.150 3.130 3.270 3,544,000 11,273,386 3.1810 2.951 2.951 2.961 2.942 3.074 3,770,495 2.9899 -4.56%
2025-02-10 0 3.290 3.270 3.290 3.240 3.290 2,726,000 8,905,666 3.2669 3.092 3.074 3.092 3.045 3.092 2,900,217 3.0707 1.54%
2025-02-07 0 3.240 3.230 3.240 3.200 3.260 4,106,000 13,281,480 3.2347 3.045 3.036 3.045 3.008 3.064 4,368,412 3.0403 0.62%
2025-02-06 0 3.220 3.210 3.220 3.140 3.250 12,556,712 40,101,095 3.1936 3.027 3.017 3.027 2.951 3.055 13,359,205 3.0018 1.90%
2025-02-05 0 3.160 3.160 3.170 3.090 3.170 3,265,900 10,237,506 3.1347 2.970 2.970 2.980 2.904 2.980 3,474,622 2.9464 0.96%
2025-02-04 0 3.130 3.110 3.130 3.060 3.150 1,835,300 5,731,929 3.1232 2.942 2.923 2.942 2.876 2.961 1,952,593 2.9355 -0.32%
2025-02-03 0 3.140 3.120 3.140 3.030 3.180 1,294,000 4,003,640 3.0940 2.951 2.933 2.951 2.848 2.989 1,376,699 2.9081 -0.63%
2025-01-28 0 3.160 3.160 3.190 3.160 3.260 682,000 2,166,200 3.1762 2.970 2.970 2.998 2.970 3.064 725,586 2.9854 -1.86%
2025-01-27 0 3.220 3.210 3.220 3.200 3.250 1,420,000 4,586,980 3.2303 3.027 3.017 3.027 3.008 3.055 1,510,751 3.0362 0.31%
2025-01-24 0 3.210 3.200 3.210 3.130 3.220 7,726,500 24,666,640 3.1925 3.017 3.008 3.017 2.942 3.027 8,220,297 3.0007 2.56%
2025-01-23 0 3.130 3.130 3.150 3.130 3.220 2,614,000 8,262,340 3.1608 2.942 2.942 2.961 2.942 3.027 2,781,059 2.9709 -0.63%
2025-01-22 0 3.150 3.140 3.150 3.140 3.200 2,118,500 6,694,715 3.1601 2.961 2.951 2.961 2.951 3.008 2,253,892 2.9703 -1.87%
2025-01-21 0 3.210 3.190 3.210 3.190 3.240 5,196,000 16,624,880 3.1996 3.017 2.998 3.017 2.998 3.045 5,528,074 3.0074 0.31%
2025-01-20 0 3.200 3.180 3.200 3.180 3.240 3,278,000 10,501,360 3.2036 3.008 2.989 3.008 2.989 3.045 3,487,495 3.0111 1.27%
2025-01-17 0 3.160 3.160 3.180 3.160 3.220 2,634,328 8,405,774 3.1909 2.970 2.970 2.989 2.970 3.027 2,802,687 2.9992 -0.63%
2025-01-16 0 3.180 3.180 3.200 3.160 3.240 3,260,000 10,411,650 3.1938 2.989 2.989 3.008 2.970 3.045 3,468,345 3.0019 -0.93%
2025-01-15 0 3.210 3.180 3.210 3.170 3.230 3,708,845 11,863,247 3.1986 3.017 2.989 3.017 2.980 3.036 3,945,875 3.0065 -0.31%
2025-01-14 0 3.220 3.190 3.220 3.170 3.250 1,771,860 5,694,620 3.2139 3.027 2.998 3.027 2.980 3.055 1,885,099 3.0209 1.58%
2025-01-13 0 3.170 3.150 3.180 3.110 3.180 1,576,000 4,947,960 3.1396 2.980 2.961 2.989 2.923 2.989 1,676,721 2.9510 -0.31%
2025-01-10 0 3.180 3.170 3.180 3.150 3.280 2,946,796 9,413,423 3.1945 2.989 2.980 2.989 2.961 3.083 3,135,124 3.0026 -2.45%
2025-01-09 0 3.260 3.250 3.260 3.210 3.290 3,582,000 11,615,590 3.2428 3.064 3.055 3.064 3.017 3.092 3,810,924 3.0480 0.93%
2025-01-08 0 3.230 3.230 3.250 3.200 3.360 4,188,000 13,600,560 3.2475 3.036 3.036 3.055 3.008 3.158 4,455,653 3.0524 -3.58%
2025-01-07 0 3.350 3.350 3.360 3.280 3.400 3,490,000 11,598,200 3.3233 3.149 3.149 3.158 3.083 3.196 3,713,044 3.1236 -1.76%
2025-01-06 0 3.410 3.390 3.410 3.340 3.420 2,028,000 6,859,682 3.3825 3.205 3.186 3.205 3.139 3.215 2,157,608 3.1793 0.00%
2025-01-03 0 3.410 3.390 3.410 3.300 3.410 3,286,000 11,014,460 3.3519 3.205 3.186 3.205 3.102 3.205 3,496,007 3.1506 1.19%
2025-01-02 0 3.370 3.370 3.380 3.340 3.590 4,858,000 16,592,820 3.4156 3.168 3.168 3.177 3.139 3.374 5,168,472 3.2104 -5.60%
2024-12-31 0 3.570 3.570 3.590 3.550 3.600 1,308,000 4,685,384 3.5821 3.356 3.356 3.374 3.337 3.384 1,391,594 3.3669 0.56%
2024-12-30 0 3.550 3.540 3.580 3.480 3.580 2,016,000 7,142,020 3.5427 3.337 3.327 3.365 3.271 3.365 2,144,842 3.3299 0.00%
2024-12-27 0 3.550 3.520 3.550 3.510 3.600 2,786,000 9,927,336 3.5633 3.337 3.309 3.337 3.299 3.384 2,964,052 3.3492 -0.84%
2024-12-24 0 3.580 3.560 3.580 3.450 3.590 2,964,000 10,507,198 3.5449 3.365 3.346 3.365 3.243 3.374 3,153,428 3.3320 3.77%
2024-12-23 0 3.450 3.440 3.450 3.360 3.450 1,688,000 5,755,960 3.4099 3.243 3.233 3.243 3.158 3.243 1,795,879 3.2051 2.37%
2024-12-20 0 3.370 3.350 3.370 3.280 3.370 3,105,941 10,380,891 3.3423 3.168 3.149 3.168 3.083 3.168 3,304,440 3.1415 2.12%
2024-12-19 0 3.300 3.290 3.300 3.260 3.370 4,987,600 16,453,388 3.2989 3.102 3.092 3.102 3.064 3.168 5,306,355 3.1007 -3.23%
2024-12-18 0 3.410 3.390 3.410 3.380 3.430 3,072,000 10,444,820 3.4000 3.205 3.186 3.205 3.177 3.224 3,268,330 3.1958 -0.29%
2024-12-17 0 3.420 3.400 3.420 3.400 3.480 1,532,000 5,246,780 3.4248 3.215 3.196 3.215 3.196 3.271 1,629,909 3.2191 -1.16%
2024-12-16 0 3.460 3.450 3.460 3.450 3.530 1,900,000 6,622,860 3.4857 3.252 3.243 3.252 3.243 3.318 2,021,428 3.2763 -1.70%
2024-12-13 0 3.520 3.510 3.520 3.490 3.590 2,480,000 8,731,660 3.5208 3.309 3.299 3.309 3.280 3.374 2,638,495 3.3093 -2.22%
2024-12-12 0 3.600 3.570 3.600 3.550 3.620 2,576,000 9,220,948 3.5796 3.384 3.356 3.384 3.337 3.403 2,740,631 3.3645 0.28%
2024-12-11 0 3.590 3.580 3.590 3.550 3.600 1,948,000 6,976,112 3.5812 3.374 3.365 3.374 3.337 3.384 2,072,496 3.3660 1.70%
2024-12-10 0 3.530 3.520 3.540 3.520 3.680 1,974,000 7,063,740 3.5784 3.318 3.309 3.327 3.309 3.459 2,100,157 3.3634 -1.12%
2024-12-09 0 3.570 3.550 3.570 3.460 3.570 3,282,000 11,505,500 3.5056 3.356 3.337 3.356 3.252 3.356 3,491,751 3.2951 1.42%
2024-12-06 0 3.520 3.520 3.530 3.510 3.560 1,250,000 4,411,120 3.5289 3.309 3.309 3.318 3.299 3.346 1,329,887 3.3169 0.28%
2024-12-05 0 3.510 3.480 3.510 3.480 3.580 2,056,000 7,211,890 3.5077 3.299 3.271 3.299 3.271 3.365 2,187,398 3.2970 -1.96%
2024-12-04 0 3.580 3.570 3.580 3.540 3.590 1,106,000 3,952,360 3.5736 3.365 3.356 3.365 3.327 3.374 1,176,684 3.3589 0.00%
2024-12-03 0 3.580 3.580 3.590 3.560 3.610 716,000 2,566,220 3.5841 3.365 3.365 3.374 3.346 3.393 761,759 3.3688 -0.28%
2024-12-02 0 3.590 3.560 3.590 3.550 3.610 1,498,000 5,362,870 3.5800 3.374 3.346 3.374 3.337 3.393 1,593,736 3.3650 0.84%
2024-11-29 0 3.560 3.560 3.570 3.530 3.620 1,138,000 4,070,820 3.5772 3.346 3.346 3.356 3.318 3.403 1,210,729 3.3623 -0.28%
2024-11-28 0 3.570 3.560 3.580 3.520 3.580 1,514,868 5,369,829 3.5448 3.356 3.346 3.365 3.309 3.365 1,611,682 3.3318 0.00%
2024-11-27 0 3.570 3.550 3.570 3.490 3.570 1,582,000 5,570,300 3.5210 3.356 3.337 3.356 3.280 3.356 1,683,105 3.3095 2.29%
2024-11-26 0 3.490 3.460 3.500 3.430 3.570 7,722,000 26,932,856 3.4878 3.280 3.252 3.290 3.224 3.356 8,215,509 3.2783 -1.13%
2024-11-25 0 3.530 3.530 3.560 3.510 3.740 9,236,000 33,153,209 3.5896 3.318 3.318 3.346 3.299 3.515 9,826,268 3.3739 -5.36%
2024-11-22 0 3.730 3.720 3.730 3.710 3.890 2,414,000 9,155,200 3.7925 3.506 3.497 3.506 3.487 3.656 2,568,277 3.5647 -2.10%
2024-11-21 0 3.810 3.810 3.830 3.810 3.930 2,118,000 8,198,760 3.8710 3.581 3.581 3.600 3.581 3.694 2,253,360 3.6385 -2.56%
2024-11-20 0 3.910 3.890 3.910 3.800 3.910 2,870,000 11,091,920 3.8648 3.675 3.656 3.675 3.572 3.675 3,053,420 3.6326 2.89%
2024-11-19 0 3.800 3.780 3.800 3.710 3.800 2,552,000 9,620,220 3.7697 3.572 3.553 3.572 3.487 3.572 2,715,097 3.5432 0.53%
2024-11-18 0 3.780 3.760 3.780 3.740 3.800 1,536,000 5,790,681 3.7700 3.553 3.534 3.553 3.515 3.572 1,634,165 3.5435 -0.53%
2024-11-15 0 3.800 3.770 3.800 3.750 3.840 2,390,000 9,082,901 3.8004 3.572 3.544 3.572 3.525 3.609 2,542,744 3.5721 -1.55%
2024-11-14 0 3.860 3.850 3.860 3.740 3.870 3,883,997 14,804,368 3.8116 3.628 3.619 3.628 3.515 3.638 4,132,221 3.5827 1.85%
2024-11-13 0 3.790 3.790 3.800 3.760 3.850 2,580,000 9,790,772 3.7949 3.562 3.562 3.572 3.534 3.619 2,744,886 3.5669 -2.07%
2024-11-12 0 3.870 3.840 3.870 3.790 3.910 2,542,511 9,759,801 3.8386 3.638 3.609 3.638 3.562 3.675 2,705,002 3.6081 0.26%
2024-11-11 0 3.860 3.850 3.860 3.830 3.900 1,221,000 4,713,040 3.8600 3.628 3.619 3.628 3.600 3.666 1,299,033 3.6281 -1.28%
2024-11-08 0 3.910 3.880 3.920 3.880 4.040 2,506,000 9,808,960 3.9142 3.675 3.647 3.685 3.647 3.797 2,666,157 3.6791 -1.01%
2024-11-07 0 3.950 3.930 3.950 3.810 3.950 1,531,298 5,964,498 3.8951 3.713 3.694 3.713 3.581 3.713 1,629,162 3.6611 2.86%
2024-11-06 0 3.840 3.820 3.840 3.800 3.960 2,156,000 8,334,690 3.8658 3.609 3.591 3.609 3.572 3.722 2,293,789 3.6336 -1.54%
2024-11-05 0 3.900 3.890 3.900 3.810 3.940 1,808,000 6,996,520 3.8698 3.666 3.656 3.666 3.581 3.703 1,923,548 3.6373 2.09%
2024-11-04 0 3.820 3.820 3.850 3.750 3.870 1,264,000 4,810,240 3.8056 3.591 3.591 3.619 3.525 3.638 1,344,782 3.5770 0.53%
2024-11-01 0 3.800 3.800 3.830 3.760 3.840 2,282,000 8,694,590 3.8101 3.572 3.572 3.600 3.534 3.609 2,427,841 3.5812 0.80%
2024-10-31 0 3.770 3.770 3.780 3.710 3.840 2,443,825 9,290,065 3.8014 3.544 3.544 3.553 3.487 3.609 2,600,009 3.5731 0.53%
2024-10-30 0 3.750 3.740 3.750 3.660 3.790 4,383,825 16,273,877 3.7123 3.525 3.515 3.525 3.440 3.562 4,663,993 3.4893 -0.53%
2024-10-29 0 3.770 3.760 3.770 3.700 3.820 3,660,000 13,723,700 3.7496 3.544 3.534 3.544 3.478 3.591 3,893,909 3.5244 0.27%
2024-10-28 0 3.760 3.740 3.760 3.740 3.820 3,326,000 12,552,440 3.7740 3.534 3.515 3.534 3.515 3.591 3,538,563 3.5473 -1.83%
2024-10-25 0 3.830 3.820 3.830 3.740 3.840 1,870,000 7,118,900 3.8069 3.600 3.591 3.600 3.515 3.609 1,989,511 3.5782 1.59%
2024-10-24 0 3.770 3.760 3.770 3.740 3.800 1,938,000 7,296,650 3.7650 3.544 3.534 3.544 3.515 3.572 2,061,857 3.5389 -0.53%
2024-10-23 0 3.790 3.780 3.790 3.760 3.850 5,532,000 21,006,040 3.7972 3.562 3.553 3.562 3.534 3.619 5,885,547 3.5691 -1.04%
2024-10-22 0 3.830 3.820 3.830 3.790 3.880 2,852,000 10,909,640 3.8253 3.600 3.591 3.600 3.562 3.647 3,034,270 3.5955 -0.52%
2024-10-21 0 3.850 3.850 3.860 3.850 3.960 4,446,000 17,319,540 3.8955 3.619 3.619 3.628 3.619 3.722 4,730,142 3.6615 -2.78%
2024-10-18 0 3.960 3.960 3.980 3.880 3.990 2,746,000 10,814,320 3.9382 3.722 3.722 3.741 3.647 3.750 2,921,495 3.7016 2.59%
2024-10-17 0 3.860 3.860 3.890 3.860 4.020 2,238,094 8,754,599 3.9116 3.628 3.628 3.656 3.628 3.779 2,381,129 3.6767 -2.53%
2024-10-16 0 3.960 3.950 3.960 3.920 4.050 2,958,000 11,739,254 3.9686 3.722 3.713 3.722 3.685 3.807 3,147,044 3.7302 -1.00%
2024-10-15 0 4.000 4.000 4.030 4.000 4.160 2,140,000 8,655,590 4.0447 3.760 3.760 3.788 3.760 3.910 2,276,766 3.8017 -3.85%
2024-10-14 0 4.160 4.150 4.160 4.030 4.190 4,148,000 17,058,040 4.1124 3.910 3.901 3.910 3.788 3.938 4,413,097 3.8653 -0.95%
2024-10-10 0 4.200 4.200 4.240 4.190 4.320 3,336,000 14,212,120 4.2602 3.948 3.948 3.985 3.938 4.060 3,549,202 4.0043 0.48%
2024-10-09 0 4.180 4.170 4.180 4.060 4.420 4,644,000 19,480,240 4.1947 3.929 3.920 3.929 3.816 4.154 4,940,796 3.9427 -3.02%
2024-10-08 0 4.310 4.300 4.310 4.230 4.670 12,794,000 56,369,139 4.4059 4.051 4.042 4.051 3.976 4.389 13,611,658 4.1412 -7.11%
2024-10-07 0 4.640 4.640 4.650 4.500 4.660 2,804,000 12,900,200 4.6006 4.361 4.361 4.371 4.230 4.380 2,983,202 4.3243 5.45%
2024-10-04 0 4.400 4.400 4.430 4.290 4.430 1,446,000 6,354,000 4.3942 4.136 4.136 4.164 4.032 4.164 1,538,413 4.1302 2.33%
2024-10-03 0 4.300 4.290 4.300 4.220 4.420 2,888,006 12,472,676 4.3188 4.042 4.032 4.042 3.967 4.154 3,072,577 4.0594 -3.59%
2024-10-02 0 4.460 4.390 4.460 4.230 4.460 2,916,002 12,772,448 4.3801 4.192 4.126 4.192 3.976 4.192 3,102,362 4.1170 3.72%
2024-09-30 0 4.300 4.290 4.300 4.090 4.380 5,104,000 21,774,640 4.2662 4.042 4.032 4.042 3.844 4.117 5,430,194 4.0099 5.65%
2024-09-27 0 4.070 4.070 4.080 3.950 4.090 5,023,994 20,248,665 4.0304 3.826 3.826 3.835 3.713 3.844 5,345,075 3.7883 4.09%
2024-09-26 0 3.910 3.910 3.920 3.760 3.920 4,564,000 17,611,380 3.8588 3.675 3.675 3.685 3.534 3.685 4,855,683 3.6270 3.44%
2024-09-25 0 3.780 3.770 3.830 3.780 3.920 6,338,000 24,258,150 3.8274 3.553 3.544 3.600 3.553 3.685 6,743,058 3.5975 -1.31%
2024-09-24 0 3.830 3.830 3.840 3.800 3.930 6,830,000 26,266,950 3.8458 3.600 3.600 3.609 3.572 3.694 7,266,502 3.6148 0.79%
2024-09-23 0 3.800 3.790 3.800 3.790 3.900 4,480,000 17,262,780 3.8533 3.572 3.562 3.572 3.562 3.666 4,766,314 3.6218 -0.26%
2024-09-20 0 3.810 3.810 3.820 3.670 3.900 8,456,000 31,969,740 3.7807 3.581 3.581 3.591 3.450 3.666 8,996,419 3.5536 -0.78%
2024-09-19 0 3.840 3.840 3.850 3.740 3.900 5,642,630 21,588,332 3.8259 3.609 3.609 3.619 3.515 3.666 6,003,248 3.5961 0.52%
2024-09-17 0 3.820 3.820 3.830 3.760 3.850 850,000 3,246,120 3.8190 3.591 3.591 3.600 3.534 3.619 904,323 3.5896 -0.52%
2024-09-16 0 3.840 3.830 3.850 3.740 3.840 802,000 3,051,200 3.8045 3.609 3.600 3.619 3.515 3.609 853,255 3.5760 0.26%
2024-09-13 0 3.830 3.830 3.850 3.680 3.840 1,382,000 5,256,600 3.8036 3.600 3.600 3.619 3.459 3.609 1,470,323 3.5751 3.51%
2024-09-12 0 3.700 3.700 3.710 3.600 3.770 8,460,000 31,119,870 3.6785 3.478 3.478 3.487 3.384 3.544 9,000,674 3.4575 3.06%
2024-09-11 0 3.670 3.660 3.670 3.670 3.840 5,242,000 19,803,620 3.7779 3.374 3.365 3.374 3.374 3.531 5,701,292 3.4735 -4.18%
2024-09-10 0 3.830 3.820 3.840 3.790 3.870 1,969,000 7,565,480 3.8423 3.521 3.512 3.531 3.485 3.558 2,141,519 3.5328 -0.78%
2024-09-09 0 3.860 3.850 3.860 3.780 3.880 2,454,000 9,445,136 3.8489 3.549 3.540 3.549 3.475 3.567 2,669,014 3.5388 0.00%
2024-09-05 0 3.860 3.860 3.870 3.800 3.950 5,222,000 20,284,182 3.8844 3.549 3.549 3.558 3.494 3.632 5,679,540 3.5714 -1.78%
2024-09-04 0 3.930 3.900 3.930 3.850 3.930 2,840,000 11,085,300 3.9033 3.613 3.586 3.613 3.540 3.613 3,088,834 3.5888 0.26%
2024-09-03 0 3.920 3.910 3.920 3.860 3.950 2,338,000 9,164,980 3.9200 3.604 3.595 3.604 3.549 3.632 2,542,850 3.6042 1.03%
2024-09-02 0 3.880 3.870 3.880 3.780 3.910 4,071,000 15,723,514 3.8623 3.567 3.558 3.567 3.475 3.595 4,427,692 3.5512 0.26%
2024-08-30 0 3.870 3.870 3.880 3.810 3.920 5,944,000 23,109,940 3.8879 3.558 3.558 3.567 3.503 3.604 6,464,800 3.5747 1.04%
2024-08-29 0 3.830 3.820 3.830 3.670 3.840 7,914,000 30,006,510 3.7916 3.521 3.512 3.521 3.374 3.531 8,607,407 3.4861 1.86%
2024-08-28 0 3.760 3.710 3.770 3.680 3.790 6,641,944 24,879,773 3.7459 3.457 3.411 3.466 3.384 3.485 7,223,896 3.4441 0.53%
2024-08-27 0 3.740 3.740 3.780 3.600 3.800 5,214,000 19,526,806 3.7451 3.439 3.439 3.475 3.310 3.494 5,670,839 3.4434 1.91%
2024-08-26 0 3.670 3.660 3.670 3.510 3.680 4,092,000 14,835,808 3.6256 3.374 3.365 3.374 3.227 3.384 4,450,532 3.3335 4.56%
2024-08-23 0 3.510 3.510 3.560 3.370 3.590 8,436,362 29,370,570 3.4814 3.227 3.227 3.273 3.099 3.301 9,175,537 3.2010 1.45%
2024-08-22 0 3.460 3.450 3.460 3.310 3.530 8,522,000 28,922,230 3.3938 3.181 3.172 3.181 3.043 3.246 9,268,679 3.1204 -2.81%
2024-08-21 0 3.560 3.560 3.570 3.410 3.700 10,722,000 37,715,520 3.5176 3.273 3.273 3.282 3.135 3.402 11,661,438 3.2342 0.28%
2024-08-20 0 3.550 3.550 3.560 3.490 3.700 7,752,000 27,679,830 3.5707 3.264 3.264 3.273 3.209 3.402 8,431,213 3.2830 -4.57%
2024-08-19 0 3.720 3.710 3.720 3.660 3.910 3,456,000 12,833,510 3.7134 3.420 3.411 3.420 3.365 3.595 3,758,807 3.4143 -0.27%
2024-08-16 0 3.730 3.710 3.730 3.670 3.790 3,744,000 13,958,300 3.7282 3.430 3.411 3.430 3.374 3.485 4,072,041 3.4278 3.32%
2024-08-15 0 3.610 3.600 3.610 3.480 3.690 5,954,000 21,444,360 3.6017 3.319 3.310 3.319 3.200 3.393 6,475,676 3.3115 -5.99%
2024-08-14 1 - - - - - 0 0 - 3.531 - - - - 0 - 0.00%
2024-08-13 0 3.840 3.830 3.840 3.730 3.930 2,182,000 8,335,380 3.8201 3.531 3.521 3.531 3.430 3.613 2,373,182 3.5123 -0.78%
2024-08-12 0 3.870 3.840 3.870 3.800 4.060 1,233,000 4,775,050 3.8727 3.558 3.531 3.558 3.494 3.733 1,341,033 3.5607 0.78%
2024-08-09 0 3.840 3.830 3.840 3.810 3.920 1,766,000 6,784,088 3.8415 3.531 3.521 3.531 3.503 3.604 1,920,733 3.5320 -0.52%
2024-08-08 0 3.860 3.840 3.860 3.800 3.870 1,919,000 7,380,650 3.8461 3.549 3.531 3.549 3.494 3.558 2,087,138 3.5363 2.12%
2024-08-07 0 3.780 3.760 3.780 3.650 3.830 2,751,000 10,336,469 3.7573 3.475 3.457 3.475 3.356 3.521 2,992,036 3.4547 3.00%
2024-08-06 0 3.670 3.670 3.690 3.550 3.780 7,360,000 26,721,380 3.6306 3.374 3.374 3.393 3.264 3.475 8,004,867 3.3381 0.27%
2024-08-05 0 3.660 3.610 3.660 3.580 3.760 3,546,000 12,900,220 3.6380 3.365 3.319 3.365 3.292 3.457 3,856,693 3.3449 -2.66%
2024-08-02 0 3.760 3.710 3.760 3.670 3.890 4,731,000 17,721,910 3.7459 3.457 3.411 3.457 3.374 3.577 5,145,520 3.4441 -1.83%
2024-08-01 0 3.830 3.820 3.830 3.810 3.950 3,566,000 13,757,560 3.8580 3.521 3.512 3.521 3.503 3.632 3,878,445 3.5472 -1.79%
2024-07-31 0 3.900 3.890 3.900 3.760 3.930 5,057,778 19,588,289 3.8729 3.586 3.577 3.586 3.457 3.613 5,500,929 3.5609 3.72%
2024-07-30 0 3.760 3.760 3.780 3.530 3.830 10,003,000 37,194,510 3.7183 3.457 3.457 3.475 3.246 3.521 10,879,440 3.4188 1.90%
2024-07-29 0 3.690 3.690 3.740 3.500 4.300 27,801,506 104,804,256 3.7697 3.393 3.393 3.439 3.218 3.954 30,237,412 3.4660 -14.19%
2024-07-26 0 4.300 4.300 4.320 4.270 4.350 764,000 3,291,560 4.3083 3.954 3.954 3.972 3.926 4.000 830,940 3.9612 0.70%
2024-07-25 0 4.270 4.260 4.270 4.250 4.300 1,072,000 4,576,540 4.2692 3.926 3.917 3.926 3.908 3.954 1,165,926 3.9252 -0.23%
2024-07-24 0 4.280 4.280 4.290 4.260 4.420 1,022,000 4,414,580 4.3195 3.935 3.935 3.944 3.917 4.064 1,111,545 3.9716 -2.06%
2024-07-23 0 4.370 4.350 4.370 4.330 4.420 922,000 4,016,240 4.3560 4.018 4.000 4.018 3.981 4.064 1,002,784 4.0051 -0.23%
2024-07-22 0 4.380 4.380 4.400 4.320 4.400 596,000 2,602,060 4.3659 4.027 4.027 4.046 3.972 4.046 648,220 4.0142 1.15%
2024-07-19 0 4.330 4.330 4.340 4.280 4.360 1,520,000 6,576,070 4.3264 3.981 3.981 3.990 3.935 4.009 1,653,179 3.9778 -0.23%
2024-07-18 0 4.340 4.330 4.340 4.300 4.380 892,000 3,877,620 4.3471 3.990 3.981 3.990 3.954 4.027 970,155 3.9969 0.93%
2024-07-17 0 4.300 4.300 4.310 4.260 4.330 732,000 3,151,060 4.3047 3.954 3.954 3.963 3.917 3.981 796,136 3.9579 0.23%
2024-07-16 0 4.290 4.290 4.300 4.260 4.330 1,066,000 4,576,420 4.2931 3.944 3.944 3.954 3.917 3.981 1,159,401 3.9472 0.00%
2024-07-15 0 4.290 4.290 4.300 4.270 4.360 1,326,000 5,701,780 4.3000 3.944 3.944 3.954 3.926 4.009 1,442,181 3.9536 -0.92%
2024-07-12 0 4.330 4.310 4.330 4.290 4.440 878,000 3,797,740 4.3254 3.981 3.963 3.981 3.944 4.082 954,928 3.9770 0.46%
2024-07-11 0 4.310 4.310 4.320 4.290 4.370 1,916,000 8,294,360 4.3290 3.963 3.963 3.972 3.944 4.018 2,083,876 3.9803 1.41%
2024-07-10 0 4.250 4.250 4.260 4.210 4.350 2,044,000 8,707,520 4.2600 3.908 3.908 3.917 3.871 4.000 2,223,091 3.9169 -1.85%
2024-07-09 0 4.330 4.310 4.330 4.270 4.370 2,256,000 9,715,880 4.3067 3.981 3.963 3.981 3.926 4.018 2,453,666 3.9597 0.70%
2024-07-08 0 4.300 4.290 4.300 4.270 4.420 1,542,000 6,632,100 4.3010 3.954 3.944 3.954 3.926 4.064 1,677,107 3.9545 -0.92%
2024-07-05 0 4.340 4.330 4.350 4.250 4.400 1,998,000 8,664,520 4.3366 3.990 3.981 4.000 3.908 4.046 2,173,060 3.9872 1.88%
2024-07-04 0 4.260 4.260 4.270 4.260 4.470 996,000 4,280,520 4.2977 3.917 3.917 3.926 3.917 4.110 1,083,267 3.9515 -0.47%
2024-07-03 0 4.280 4.280 4.300 4.240 4.380 1,864,000 8,021,080 4.3032 3.935 3.935 3.954 3.898 4.027 2,027,320 3.9565 0.94%
2024-07-02 0 4.240 4.230 4.240 4.190 4.350 2,248,300 9,626,035 4.2815 3.898 3.889 3.898 3.852 4.000 2,445,291 3.9366 0.47%
2024-06-28 0 4.220 4.220 4.240 4.210 4.320 2,340,300 9,957,149 4.2546 3.880 3.880 3.898 3.871 3.972 2,545,352 3.9119 -1.40%
2024-06-27 0 4.280 4.260 4.280 4.230 4.380 3,142,000 13,423,700 4.2723 3.935 3.917 3.935 3.889 4.027 3,417,295 3.9282 -1.15%
2024-06-26 0 4.330 4.310 4.330 4.230 4.360 4,170,000 17,926,124 4.2988 3.981 3.963 3.981 3.889 4.009 4,535,366 3.9525 -0.23%
2024-06-25 0 4.340 4.340 4.350 4.290 4.480 4,533,912 19,750,951 4.3563 3.990 3.990 4.000 3.944 4.119 4,931,163 4.0053 -2.25%
2024-06-24 0 4.440 4.420 4.450 4.320 4.550 5,661,291 24,974,934 4.4115 4.082 4.064 4.092 3.972 4.183 6,157,321 4.0561 -1.33%
2024-06-21 0 4.500 4.500 4.510 4.480 4.630 4,278,000 19,395,800 4.5338 4.137 4.137 4.147 4.119 4.257 4,652,829 4.1686 -2.17%
2024-06-20 0 4.600 4.600 4.620 4.570 4.790 4,856,000 22,531,280 4.6399 4.229 4.229 4.248 4.202 4.404 5,281,472 4.2661 -3.77%
2024-06-19 0 4.780 4.750 4.780 4.720 4.880 2,896,000 13,789,750 4.7617 4.395 4.367 4.395 4.340 4.487 3,149,741 4.3781 0.63%
2024-06-18 0 4.750 4.750 4.770 4.730 4.910 4,790,000 22,979,020 4.7973 4.367 4.367 4.386 4.349 4.514 5,209,689 4.4108 0.64%
2024-06-17 0 4.720 4.720 4.750 4.670 4.810 4,218,000 20,072,822 4.7588 4.340 4.340 4.367 4.294 4.423 4,587,572 4.3755 -3.28%
2024-06-14 0 4.880 4.880 5.000 4.600 4.880 3,152,000 15,091,080 4.7878 4.487 4.487 4.597 4.229 4.487 3,428,171 4.4021 5.63%
2024-06-13 0 4.620 4.620 4.630 4.610 4.720 2,128,000 9,885,760 4.6456 4.248 4.248 4.257 4.239 4.340 2,314,451 4.2713 -0.65%
2024-06-12 0 4.650 4.640 4.650 4.620 4.710 2,836,220 13,202,252 4.6549 4.275 4.266 4.275 4.248 4.331 3,084,723 4.2799 -0.21%
2024-06-11 0 4.660 4.650 4.670 4.590 4.790 4,040,000 18,750,960 4.6413 4.285 4.275 4.294 4.220 4.404 4,393,976 4.2674 -2.71%
2024-06-07 0 4.790 4.780 4.790 4.780 4.910 1,367,787 6,597,876 4.8238 4.404 4.395 4.404 4.395 4.514 1,487,629 4.4352 -1.84%
2024-06-06 0 4.880 4.870 4.880 4.670 4.970 3,743,970 18,143,694 4.8461 4.487 4.478 4.487 4.294 4.570 4,072,008 4.4557 4.27%
2024-06-05 0 4.680 4.680 4.690 4.680 4.790 886,000 4,181,400 4.7194 4.303 4.303 4.312 4.303 4.404 963,629 4.3392 -1.47%
2024-06-04 0 4.750 4.730 4.750 4.600 4.790 3,319,185 15,556,730 4.6869 4.367 4.349 4.367 4.229 4.404 3,610,005 4.3093 2.15%
2024-06-03 0 4.650 4.630 4.650 4.560 4.750 3,900,000 18,062,262 4.6313 4.275 4.257 4.275 4.193 4.367 4,241,709 4.2583 -1.27%
2024-05-31 0 4.710 4.700 4.710 4.690 4.780 3,237,000 15,251,240 4.7115 4.331 4.321 4.331 4.312 4.395 3,520,619 4.3320 -0.63%
2024-05-30 0 4.740 4.710 4.740 4.670 4.770 2,706,000 12,802,370 4.7311 4.358 4.331 4.358 4.294 4.386 2,943,094 4.3500 0.64%
2024-05-29 0 4.710 4.690 4.710 4.650 4.770 1,648,000 7,744,660 4.6994 4.331 4.312 4.331 4.275 4.386 1,792,394 4.3208 -0.84%
2024-05-28 0 4.750 4.750 4.780 4.720 4.800 1,428,000 6,795,560 4.7588 4.367 4.367 4.395 4.340 4.413 1,553,118 4.3754 -0.84%
2024-05-27 0 4.790 4.760 4.790 4.620 4.800 3,726,000 17,669,904 4.7423 4.404 4.377 4.404 4.248 4.413 4,052,464 4.3603 3.90%
2024-05-24 0 4.610 4.600 4.610 4.580 4.750 2,490,000 11,616,480 4.6653 4.239 4.229 4.239 4.211 4.367 2,708,168 4.2894 -2.54%
2024-05-23 0 4.730 4.730 4.760 4.690 4.770 3,244,000 15,359,260 4.7347 4.349 4.349 4.377 4.312 4.386 3,528,232 4.3532 -0.42%
2024-05-22 0 4.750 4.750 4.760 4.690 4.780 1,830,000 8,660,976 4.7328 4.367 4.367 4.377 4.312 4.395 1,990,341 4.3515 1.06%
2024-05-21 0 4.700 4.680 4.700 4.670 4.770 4,536,333 21,423,667 4.7227 4.321 4.303 4.321 4.294 4.386 4,933,796 4.3422 -1.05%
2024-05-20 0 4.850 4.820 4.850 4.760 4.880 2,878,000 13,944,100 4.8451 4.367 4.340 4.367 4.286 4.394 3,196,062 4.3629 0.21%
2024-05-17 0 4.840 4.810 4.840 4.780 4.910 3,334,000 16,052,420 4.8148 4.358 4.331 4.358 4.304 4.421 3,702,457 4.3356 -0.82%
2024-05-16 0 4.880 4.860 4.880 4.830 4.970 1,954,000 9,523,840 4.8740 4.394 4.376 4.394 4.349 4.475 2,169,946 4.3890 -0.81%
2024-05-14 0 4.920 4.910 4.920 4.900 5.060 1,654,000 8,173,040 4.9414 4.430 4.421 4.430 4.412 4.556 1,836,792 4.4496 -2.19%
2024-05-13 0 5.030 5.020 5.030 4.900 5.040 3,126,000 15,635,190 5.0017 4.529 4.520 4.529 4.412 4.538 3,471,470 4.5039 2.44%
2024-05-10 0 4.910 4.900 4.910 4.800 5.030 7,726,000 37,839,860 4.8977 4.421 4.412 4.421 4.322 4.529 8,579,839 4.4103 2.29%
2024-05-09 0 4.800 4.790 4.800 4.750 4.830 5,410,700 25,966,142 4.7990 4.322 4.313 4.322 4.277 4.349 6,008,663 4.3215 0.63%
2024-05-08 0 4.770 4.770 4.780 4.760 4.860 1,974,000 9,459,880 4.7922 4.295 4.295 4.304 4.286 4.376 2,192,157 4.3153 -1.85%
2024-05-07 0 4.860 4.830 4.860 4.800 4.880 2,444,000 11,817,390 4.8353 4.376 4.349 4.376 4.322 4.394 2,714,099 4.3541 0.21%
2024-05-06 0 4.850 4.840 4.850 4.760 4.860 1,372,000 6,629,600 4.8321 4.367 4.358 4.367 4.286 4.376 1,523,627 4.3512 1.46%
2024-05-03 0 4.780 4.760 4.780 4.730 4.790 1,596,000 7,580,026 4.7494 4.304 4.286 4.304 4.259 4.313 1,772,382 4.2767 1.70%
2024-05-02 0 4.700 4.690 4.700 4.660 4.800 1,559,400 7,333,290 4.7026 4.232 4.223 4.232 4.196 4.322 1,731,737 4.2346 -1.67%
2024-04-30 0 4.780 4.760 4.780 4.730 4.800 1,827,400 8,708,502 4.7655 4.304 4.286 4.304 4.259 4.322 2,029,355 4.2913 0.21%
2024-04-29 0 4.770 4.740 4.770 4.710 4.870 2,424,000 11,564,560 4.7709 4.295 4.268 4.295 4.241 4.385 2,691,888 4.2961 -0.42%
2024-04-26 0 4.790 4.780 4.800 4.720 4.850 2,794,000 13,373,580 4.7865 4.313 4.304 4.322 4.250 4.367 3,102,779 4.3102 1.05%
2024-04-25 0 4.740 4.730 4.740 4.720 4.810 1,620,000 7,712,930 4.7611 4.268 4.259 4.268 4.250 4.331 1,799,034 4.2873 -0.42%
2024-04-24 0 4.760 4.760 4.790 4.690 4.800 1,642,000 7,775,660 4.7355 4.286 4.286 4.313 4.223 4.322 1,823,466 4.2642 1.49%
2024-04-23 0 4.690 4.690 4.700 4.670 4.770 2,378,000 11,217,630 4.7173 4.223 4.223 4.232 4.205 4.295 2,640,805 4.2478 -1.26%
2024-04-22 0 4.750 4.730 4.750 4.680 4.790 2,144,000 10,178,142 4.7473 4.277 4.259 4.277 4.214 4.313 2,380,944 4.2748 0.85%
2024-04-19 0 4.710 4.710 4.720 4.530 4.730 3,520,000 16,397,630 4.6584 4.241 4.241 4.250 4.079 4.259 3,909,013 4.1948 0.64%
2024-04-18 0 4.680 4.670 4.680 4.550 4.900 7,240,000 33,775,900 4.6652 4.214 4.205 4.214 4.097 4.412 8,040,128 4.2009 -2.90%
2024-04-17 0 4.820 4.820 4.830 4.630 4.850 2,198,000 10,475,400 4.7659 4.340 4.340 4.349 4.169 4.367 2,440,912 4.2916 4.78%
2024-04-16 0 4.600 4.590 4.600 4.570 4.810 2,942,565 13,614,379 4.6267 4.142 4.133 4.142 4.115 4.331 3,267,763 4.1663 -4.17%
2024-04-15 0 4.800 4.800 4.830 4.780 4.940 1,800,720 8,703,032 4.8331 4.322 4.322 4.349 4.304 4.448 1,999,727 4.3521 -2.04%
2024-04-12 0 4.900 4.890 4.900 4.880 4.960 880,000 4,332,532 4.9233 4.412 4.403 4.412 4.394 4.466 977,253 4.4334 -0.81%
2024-04-11 0 4.940 4.940 4.960 4.920 5.050 1,218,000 6,048,460 4.9659 4.448 4.448 4.466 4.430 4.547 1,352,607 4.4717 -0.40%
2024-04-10 0 4.960 4.960 4.980 4.890 4.990 932,000 4,619,240 4.9563 4.466 4.466 4.484 4.403 4.493 1,035,000 4.4630 0.00%
2024-04-09 0 4.960 4.960 4.970 4.810 5.060 1,954,000 9,696,730 4.9625 4.466 4.466 4.475 4.331 4.556 2,169,946 4.4686 3.12%
2024-04-08 0 4.810 4.810 4.840 4.750 4.900 2,302,000 11,111,900 4.8271 4.331 4.331 4.358 4.277 4.412 2,556,405 4.3467 -0.62%
2024-04-05 0 4.840 4.830 4.840 4.720 4.900 1,348,000 6,478,918 4.8063 4.358 4.349 4.358 4.250 4.412 1,496,974 4.3280 -1.83%
2024-04-03 0 4.930 4.930 4.940 4.870 5.030 4,405,794 21,931,494 4.9779 4.439 4.439 4.448 4.385 4.529 4,892,700 4.4825 -1.79%
2024-04-02 0 5.020 5.020 5.060 4.980 5.200 7,024,000 35,799,082 5.0967 4.520 4.520 4.556 4.484 4.683 7,800,257 4.5895 -2.71%
2024-03-28 0 5.160 5.150 5.160 4.650 5.200 12,005,663 59,773,734 4.9788 4.646 4.637 4.646 4.187 4.683 13,332,469 4.4833 13.16%
2024-03-27 0 4.560 4.550 4.560 4.450 4.640 1,624,000 7,370,160 4.5383 4.106 4.097 4.106 4.007 4.178 1,803,476 4.0866 1.56%
2024-03-26 0 4.490 4.490 4.500 4.430 4.580 1,100,000 4,956,980 4.5063 4.043 4.043 4.052 3.989 4.124 1,221,566 4.0579 -0.88%
2024-03-25 0 4.530 4.520 4.530 4.500 4.680 1,872,000 8,570,540 4.5783 4.079 4.070 4.079 4.052 4.214 2,078,884 4.1227 -3.00%
2024-03-22 0 4.670 4.650 4.670 4.560 4.700 1,922,000 8,914,680 4.6382 4.205 4.187 4.205 4.106 4.232 2,134,410 4.1766 -0.21%
2024-03-21 0 4.680 4.680 4.690 4.610 4.780 1,286,000 6,001,744 4.6670 4.214 4.214 4.223 4.151 4.304 1,428,122 4.2025 0.21%
2024-03-20 0 4.670 4.670 4.710 4.660 4.730 596,000 2,793,600 4.6872 4.205 4.205 4.241 4.196 4.259 661,867 4.2208 0.21%
2024-03-19 0 4.660 4.650 4.660 4.600 4.710 1,308,000 6,101,622 4.6648 4.196 4.187 4.196 4.142 4.241 1,452,554 4.2006 0.43%
2024-03-18 0 4.640 4.640 4.670 4.550 4.680 1,866,000 8,632,940 4.6264 4.178 4.178 4.205 4.097 4.214 2,072,221 4.1660 -1.07%
2024-03-15 0 4.690 4.690 4.700 4.650 4.790 1,380,000 6,480,360 4.6959 4.223 4.223 4.232 4.187 4.313 1,532,511 4.2286 -1.68%
2024-03-14 0 4.770 4.720 4.780 4.700 4.790 1,181,479 5,589,652 4.7311 4.295 4.250 4.304 4.232 4.313 1,312,050 4.2602 1.27%
2024-03-13 0 4.710 4.700 4.710 4.560 4.720 1,036,000 4,833,740 4.6658 4.241 4.232 4.241 4.106 4.250 1,150,494 4.2014 1.29%
2024-03-12 0 4.650 4.620 4.650 4.600 4.710 596,000 2,765,520 4.6401 4.187 4.160 4.187 4.142 4.241 661,867 4.1784 1.09%
2024-03-11 0 4.600 4.600 4.630 4.520 4.680 930,000 4,268,090 4.5893 4.142 4.142 4.169 4.070 4.214 1,032,779 4.1326 0.00%
2024-03-08 0 4.600 4.590 4.600 4.550 4.710 1,641,390 7,583,006 4.6199 4.142 4.133 4.142 4.097 4.241 1,822,788 4.1601 -0.86%
2024-03-07 0 4.640 4.620 4.640 4.550 4.660 2,054,000 9,490,220 4.6204 4.178 4.160 4.178 4.097 4.196 2,280,998 4.1606 0.43%
2024-03-06 0 4.620 4.620 4.630 4.560 4.660 1,926,000 8,857,510 4.5989 4.160 4.160 4.169 4.106 4.196 2,138,852 4.1412 0.65%
2024-03-05 0 4.590 4.570 4.590 4.560 4.650 840,344 3,855,288 4.5877 4.133 4.115 4.133 4.106 4.187 933,215 4.1312 -1.92%
2024-03-04 0 4.680 4.660 4.680 4.500 4.700 2,675,628 12,406,508 4.6369 4.214 4.196 4.214 4.052 4.232 2,971,325 4.1754 4.46%
2024-03-01 0 4.480 4.480 4.510 4.350 4.560 2,686,000 12,036,232 4.4811 4.034 4.034 4.061 3.917 4.106 2,982,843 4.0352 1.59%
2024-02-29 0 4.410 4.410 4.440 4.390 4.510 1,806,000 7,972,360 4.4144 3.971 3.971 3.998 3.953 4.061 2,005,590 3.9751 -1.12%
2024-02-28 0 4.460 4.420 4.460 4.420 4.520 1,064,000 4,749,160 4.4635 4.016 3.980 4.016 3.980 4.070 1,181,588 4.0193 0.45%
2024-02-27 0 4.440 4.420 4.440 4.310 4.440 1,325,000 5,811,240 4.3858 3.998 3.980 3.998 3.881 3.998 1,471,432 3.9494 0.45%
2024-02-26 0 4.420 4.420 4.480 4.390 4.590 2,512,000 11,334,180 4.5120 3.980 3.980 4.034 3.953 4.133 2,789,614 4.0630 -1.12%
2024-02-23 0 4.470 4.470 4.480 4.300 4.510 2,935,500 13,017,175 4.4344 4.025 4.025 4.034 3.872 4.061 3,259,917 3.9931 2.76%
2024-02-22 0 4.350 4.350 4.360 4.290 4.370 839,700 3,645,890 4.3419 3.917 3.917 3.926 3.863 3.935 932,499 3.9098 0.69%
2024-02-21 0 4.320 4.320 4.330 4.290 4.370 2,482,000 10,745,500 4.3294 3.890 3.890 3.899 3.863 3.935 2,756,298 3.8985 -0.46%
2024-02-20 0 4.340 4.330 4.340 4.200 4.390 1,762,000 7,599,620 4.3131 3.908 3.899 3.908 3.782 3.953 1,956,727 3.8838 3.09%
2024-02-19 0 4.210 4.180 4.210 4.130 4.220 712,000 2,964,100 4.1631 3.791 3.764 3.791 3.719 3.800 790,687 3.7488 0.72%
2024-02-16 0 4.180 4.130 4.180 4.000 4.180 356,000 1,470,820 4.1315 3.764 3.719 3.764 3.602 3.764 395,343 3.7204 3.72%
2024-02-15 0 4.030 3.990 4.030 3.920 4.030 440,000 1,757,320 3.9939 3.629 3.593 3.629 3.530 3.629 488,627 3.5964 0.25%
2024-02-14 0 4.020 3.990 4.020 3.880 4.050 956,000 3,791,380 3.9659 3.620 3.593 3.620 3.494 3.647 1,061,652 3.5712 -1.23%
2024-02-09 0 4.070 4.050 4.080 4.030 4.140 460,000 1,868,594 4.0622 3.665 3.647 3.674 3.629 3.728 510,837 3.6579 -2.63%
2024-02-08 0 4.180 4.140 4.180 4.120 4.220 760,000 3,171,860 4.1735 3.764 3.728 3.764 3.710 3.800 843,991 3.7582 0.48%
2024-02-07 0 4.160 4.130 4.160 4.130 4.360 2,172,000 9,178,444 4.2258 3.746 3.719 3.746 3.719 3.926 2,412,039 3.8053 -1.19%
2024-02-06 0 4.210 4.210 4.220 4.030 4.360 3,280,026 13,631,707 4.1560 3.791 3.791 3.800 3.629 3.926 3,642,518 3.7424 4.21%
2024-02-05 0 4.040 4.030 4.040 3.980 4.100 1,330,000 5,373,900 4.0405 3.638 3.629 3.638 3.584 3.692 1,476,985 3.6384 -1.46%
2024-02-02 0 4.100 4.100 4.110 4.070 4.330 1,409,440 5,850,814 4.1512 3.692 3.692 3.701 3.665 3.899 1,565,204 3.7381 -3.07%
2024-02-01 0 4.230 4.200 4.240 4.160 4.300 1,840,000 7,804,700 4.2417 3.809 3.782 3.818 3.746 3.872 2,043,348 3.8196 -0.24%
2024-01-31 0 4.240 4.230 4.240 4.160 4.340 2,324,000 9,840,500 4.2343 3.818 3.809 3.818 3.746 3.908 2,580,837 3.8129 -1.17%
2024-01-30 0 4.290 4.260 4.290 4.240 4.500 1,861,700 8,186,088 4.3971 3.863 3.836 3.863 3.818 4.052 2,067,446 3.9595 -4.67%
2024-01-29 0 4.500 4.500 4.510 4.480 4.560 2,074,000 9,331,300 4.4992 4.052 4.052 4.061 4.034 4.106 2,303,208 4.0514 0.22%
2024-01-26 0 4.490 4.490 4.500 4.380 4.580 1,983,377 8,879,523 4.4770 4.043 4.043 4.052 3.944 4.124 2,202,570 4.0314 -0.88%
2024-01-25 0 4.530 4.530 4.540 4.460 4.600 3,500,000 15,823,150 4.5209 4.079 4.079 4.088 4.016 4.142 3,886,802 4.0710 -0.88%
2024-01-24 0 4.570 4.540 4.580 4.390 4.600 808,260 3,656,051 4.5234 4.115 4.088 4.124 3.953 4.142 897,585 4.0732 1.33%
2024-01-23 0 4.510 4.510 4.520 4.360 4.610 2,490,000 11,190,140 4.4940 4.061 4.061 4.070 3.926 4.151 2,765,182 4.0468 1.58%
2024-01-22 0 4.440 4.440 4.460 4.370 4.510 10,034,846 44,945,060 4.4789 3.998 3.998 4.016 3.935 4.061 11,143,847 4.0332 -2.20%
2024-01-19 0 4.540 4.540 4.550 4.460 4.830 1,583,000 7,146,466 4.5145 4.088 4.088 4.097 4.016 4.349 1,757,945 4.0652 -1.09%
2024-01-18 0 4.590 4.580 4.590 4.420 4.620 1,216,000 5,562,504 4.5744 4.133 4.124 4.133 3.980 4.160 1,350,386 4.1192 1.32%
2024-01-17 0 4.530 4.530 4.540 4.510 4.700 3,040,000 14,065,420 4.6268 4.079 4.079 4.088 4.061 4.232 3,375,966 4.1663 -5.62%
2024-01-16 0 4.800 4.770 4.810 4.700 4.840 1,728,000 8,236,400 4.7664 4.322 4.295 4.331 4.232 4.358 1,918,970 4.2921 -0.41%
2024-01-15 0 4.820 4.790 4.820 4.720 4.830 768,000 3,677,740 4.7887 4.340 4.313 4.340 4.250 4.349 852,876 4.3122 2.34%
2024-01-12 0 4.710 4.660 4.710 4.570 4.830 1,602,000 7,521,420 4.6950 4.241 4.196 4.241 4.115 4.349 1,779,045 4.2278 -1.67%
2024-01-11 0 4.790 4.790 4.820 4.780 4.900 954,000 4,618,680 4.8414 4.313 4.313 4.340 4.304 4.412 1,059,431 4.3596 -1.44%
2024-01-10 0 4.860 4.840 4.860 4.770 4.970 1,082,000 5,271,800 4.8723 4.376 4.358 4.376 4.295 4.475 1,201,577 4.3874 -1.02%
2024-01-09 0 4.910 4.910 4.930 4.790 4.990 2,544,000 12,519,074 4.9210 4.421 4.421 4.439 4.313 4.493 2,825,150 4.4313 2.51%
2024-01-08 0 4.790 4.790 4.800 4.750 4.870 1,387,084 6,660,583 4.8019 4.313 4.313 4.322 4.277 4.385 1,540,378 4.3240 -2.24%
2024-01-05 0 4.900 4.880 4.900 4.840 4.940 1,456,570 7,126,548 4.8927 4.412 4.394 4.412 4.358 4.448 1,617,543 4.4058 -1.01%
2024-01-04 0 4.950 4.940 4.950 4.910 4.980 312,000 1,544,800 4.9513 4.457 4.448 4.457 4.421 4.484 346,481 4.4585 -0.20%
2024-01-03 0 4.960 4.950 4.970 4.900 4.990 1,198,000 5,937,226 4.9559 4.466 4.457 4.475 4.412 4.493 1,330,397 4.4627 1.43%
2024-01-02 0 4.890 4.860 4.890 4.820 5.040 1,136,000 5,544,240 4.8805 4.403 4.376 4.403 4.340 4.538 1,261,545 4.3948 -1.01%
2023-12-29 0 4.940 4.940 4.970 4.900 5.080 1,836,000 9,114,360 4.9642 4.448 4.448 4.475 4.412 4.574 2,038,906 4.4702 -0.40%
2023-12-28 0 4.960 4.960 4.970 4.680 5.020 4,824,000 23,738,160 4.9208 4.466 4.466 4.475 4.214 4.520 5,357,124 4.4311 4.64%
2023-12-27 0 4.740 4.740 4.750 4.630 4.790 2,359,000 11,136,070 4.7207 4.268 4.268 4.277 4.169 4.313 2,619,705 4.2509 0.85%
2023-12-22 0 4.700 4.680 4.700 4.660 4.760 888,000 4,176,680 4.7035 4.232 4.214 4.232 4.196 4.286 986,137 4.2354 0.00%
2023-12-21 0 4.700 4.700 4.710 4.600 4.700 430,000 2,007,084 4.6676 4.232 4.232 4.241 4.142 4.232 477,521 4.2031 0.64%
2023-12-20 0 4.670 4.660 4.670 4.650 4.750 848,167 3,980,166 4.6927 4.205 4.196 4.205 4.187 4.277 941,902 4.2257 -0.21%
2023-12-19 0 4.680 4.680 4.690 4.650 4.730 1,030,000 4,817,580 4.6773 4.214 4.214 4.223 4.187 4.259 1,143,830 4.2118 -1.89%
2023-12-18 0 4.770 4.760 4.770 4.750 4.850 834,000 3,995,200 4.7904 4.295 4.286 4.295 4.277 4.367 926,169 4.3137 -1.24%
2023-12-15 0 4.830 4.810 4.830 4.770 4.900 1,407,000 6,778,370 4.8176 4.349 4.331 4.349 4.295 4.412 1,562,495 4.3382 -0.62%
2023-12-14 0 4.860 4.860 4.880 4.820 4.950 4,695,700 22,983,216 4.8945 4.376 4.376 4.394 4.340 4.457 5,214,645 4.4074 -0.21%
2023-12-13 0 4.870 4.870 4.880 4.760 4.910 1,840,000 8,938,900 4.8581 4.385 4.385 4.394 4.286 4.421 2,043,348 4.3746 1.25%
2023-12-12 0 4.810 4.810 4.830 4.710 4.860 2,196,000 10,552,860 4.8055 4.331 4.331 4.349 4.241 4.376 2,438,691 4.3273 -0.21%
2023-12-11 0 4.820 4.810 4.840 4.640 4.870 2,700,000 12,912,690 4.7825 4.340 4.331 4.358 4.178 4.385 2,998,390 4.3065 1.26%
2023-12-08 0 4.760 4.760 4.770 4.640 4.770 3,760,356 17,792,071 4.7315 4.286 4.286 4.295 4.178 4.295 4,175,932 4.2606 0.42%
2023-12-07 0 4.740 4.730 4.740 4.660 4.780 2,598,000 12,250,440 4.7153 4.268 4.259 4.268 4.196 4.304 2,885,118 4.2461 -2.47%
2023-12-06 0 4.860 4.830 4.860 4.690 4.950 3,193,000 15,432,310 4.8332 4.376 4.349 4.376 4.223 4.457 3,545,874 4.3522 2.10%
2023-12-05 0 4.760 4.740 4.760 4.660 5.050 4,252,000 20,129,980 4.7342 4.286 4.268 4.286 4.196 4.547 4,721,910 4.2631 -1.86%
2023-12-04 0 4.850 4.840 4.850 4.670 4.900 4,576,787 21,935,108 4.7927 4.367 4.358 4.367 4.205 4.412 5,082,591 4.3157 -0.82%
2023-12-01 0 4.890 4.890 4.910 4.830 5.090 3,380,000 16,594,980 4.9098 4.403 4.403 4.421 4.349 4.583 3,753,541 4.4212 1.24%
2023-11-30 0 4.830 4.830 4.870 4.800 4.920 1,939,820 9,390,610 4.8410 4.349 4.349 4.385 4.322 4.430 2,154,199 4.3592 -0.21%
2023-11-29 0 4.840 4.790 4.840 4.660 5.010 1,854,000 9,051,694 4.8823 4.358 4.313 4.358 4.196 4.511 2,058,895 4.3964 -2.81%
2023-11-28 0 4.980 4.980 5.000 4.890 5.010 1,980,200 9,844,164 4.9713 4.484 4.484 4.502 4.403 4.511 2,199,042 4.4766 1.22%
2023-11-27 0 4.920 4.920 4.940 4.890 5.010 1,034,000 5,078,900 4.9119 4.430 4.430 4.448 4.403 4.511 1,148,272 4.4231 -1.20%
2023-11-24 0 4.980 4.940 4.980 4.880 5.000 2,244,000 11,128,880 4.9594 4.484 4.448 4.484 4.394 4.502 2,491,996 4.4659 0.20%
2023-11-23 0 4.970 4.940 4.970 4.830 4.980 2,006,000 9,854,560 4.9125 4.475 4.448 4.475 4.349 4.484 2,227,693 4.4237 0.81%
2023-11-22 0 4.930 4.910 4.930 4.810 4.950 2,288,000 11,235,300 4.9105 4.439 4.421 4.439 4.331 4.457 2,540,858 4.4219 1.02%
2023-11-21 0 4.880 4.840 4.880 4.840 4.970 3,170,000 15,530,800 4.8993 4.394 4.358 4.394 4.358 4.475 3,520,332 4.4117 -0.41%
2023-11-20 0 4.900 4.900 4.910 4.770 4.970 4,143,000 20,336,360 4.9086 4.412 4.412 4.421 4.295 4.475 4,600,864 4.4201 2.51%
2023-11-17 0 4.780 4.780 4.790 4.680 4.790 1,464,000 6,943,280 4.7427 4.304 4.304 4.313 4.214 4.313 1,625,794 4.2707 -0.21%
2023-11-16 0 4.790 4.770 4.790 4.730 4.810 3,966,000 18,904,650 4.7667 4.313 4.295 4.313 4.259 4.331 4,404,302 4.2923 0.84%
2023-11-15 0 4.750 4.710 4.750 4.480 4.750 7,096,000 32,968,319 4.6460 4.277 4.241 4.277 4.034 4.277 7,880,214 4.1837 6.03%
2023-11-14 0 4.480 4.480 4.490 4.350 4.560 3,367,005 15,101,012 4.4850 4.034 4.034 4.043 3.917 4.106 3,739,109 4.0387 1.59%
2023-11-13 0 4.410 4.400 4.430 4.340 4.450 2,058,500 9,029,809 4.3866 3.971 3.962 3.989 3.908 4.007 2,285,995 3.9501 0.46%
2023-11-10 0 4.390 4.390 4.410 4.340 4.450 984,000 4,325,360 4.3957 3.953 3.953 3.971 3.908 4.007 1,092,747 3.9582 -0.68%
2023-11-09 0 4.420 4.420 4.450 4.400 4.530 2,034,000 9,066,320 4.4574 3.980 3.980 4.007 3.962 4.079 2,258,787 4.0138 -1.34%
2023-11-08 0 4.480 4.480 4.530 4.460 4.650 2,817,992 12,757,724 4.5272 4.034 4.034 4.079 4.016 4.187 3,129,422 4.0767 -1.54%
2023-11-07 0 4.550 4.520 4.550 4.450 4.590 2,736,000 12,370,530 4.5214 4.097 4.070 4.097 4.007 4.133 3,038,369 4.0714 0.22%
2023-11-06 0 4.540 4.520 4.540 4.330 4.550 4,761,000 21,306,444 4.4752 4.088 4.070 4.088 3.899 4.097 5,287,162 4.0298 3.89%
2023-11-03 0 4.370 4.360 4.370 4.310 4.430 3,269,696 14,256,655 4.3602 3.935 3.926 3.935 3.881 3.989 3,631,046 3.9263 -0.46%
2023-11-02 0 4.390 4.390 4.400 4.350 4.430 1,784,000 7,827,860 4.3878 3.953 3.953 3.962 3.917 3.989 1,981,159 3.9512 0.69%
2023-11-01 0 4.360 4.350 4.360 4.230 4.400 3,702,000 16,024,584 4.3286 3.926 3.917 3.926 3.809 3.962 4,111,126 3.8979 1.63%
2023-10-31 0 4.290 4.290 4.300 4.240 4.360 2,710,000 11,696,270 4.3160 3.863 3.863 3.872 3.818 3.926 3,009,496 3.8865 -0.23%
2023-10-30 0 4.300 4.300 4.320 4.200 4.420 1,502,000 6,504,110 4.3303 3.872 3.872 3.890 3.782 3.980 1,667,994 3.8994 1.42%
2023-10-27 0 4.240 4.240 4.270 4.120 4.310 3,802,000 15,934,540 4.1911 3.818 3.818 3.845 3.710 3.881 4,222,178 3.7740 2.91%
2023-10-26 0 4.120 4.100 4.120 4.060 4.170 1,867,000 7,665,610 4.1058 3.710 3.692 3.710 3.656 3.755 2,073,331 3.6972 -0.48%
2023-10-25 0 4.140 4.140 4.150 4.100 4.280 2,656,000 11,057,080 4.1631 3.728 3.728 3.737 3.692 3.854 2,949,528 3.7488 -0.96%
2023-10-24 0 4.180 4.180 4.200 4.090 4.270 1,950,000 8,198,350 4.2043 3.764 3.764 3.782 3.683 3.845 2,165,504 3.7859 1.21%
2023-10-20 0 4.130 4.110 4.130 4.050 4.160 2,837,038 11,663,393 4.1111 3.719 3.701 3.719 3.647 3.746 3,150,573 3.7020 -0.96%
2023-10-19 0 4.170 4.150 4.170 4.140 4.260 1,436,766 6,018,283 4.1888 3.755 3.737 3.755 3.728 3.836 1,595,550 3.7719 -0.71%
2023-10-18 0 4.200 4.200 4.220 4.200 4.310 1,921,100 8,141,544 4.2380 3.782 3.782 3.800 3.782 3.881 2,133,410 3.8162 -2.55%
2023-10-17 0 4.310 4.270 4.310 4.140 4.370 3,202,000 13,656,556 4.2650 3.881 3.845 3.881 3.728 3.935 3,555,869 3.8406 0.94%
2023-10-16 0 4.270 4.260 4.270 4.250 4.400 2,773,130 11,904,986 4.2930 3.845 3.836 3.845 3.827 3.962 3,079,602 3.8658 -1.61%
2023-10-13 0 4.340 4.330 4.340 4.340 4.470 2,064,000 9,038,298 4.3790 3.908 3.899 3.908 3.908 4.025 2,292,103 3.9432 -1.36%
2023-10-12 0 4.400 4.370 4.400 4.360 4.490 2,926,000 12,962,162 4.4300 3.962 3.935 3.962 3.926 4.043 3,249,367 3.9891 -1.35%
2023-10-11 0 4.460 4.460 4.470 4.410 4.550 2,086,435 9,369,027 4.4904 4.016 4.016 4.025 3.971 4.097 2,317,017 4.0436 1.13%
2023-10-10 0 4.410 4.390 4.410 4.370 4.430 532,000 2,336,920 4.3927 3.971 3.953 3.971 3.935 3.989 590,794 3.9556 0.92%
2023-10-09 0 4.370 4.370 4.410 4.320 4.430 530,720 2,328,308 4.3871 3.935 3.935 3.971 3.890 3.989 589,373 3.9505 -0.23%
2023-10-06 0 4.380 4.380 4.420 4.380 4.440 226,000 995,020 4.4027 3.944 3.944 3.980 3.944 3.998 250,976 3.9646 1.15%
2023-10-05 0 4.330 4.330 4.360 4.250 4.400 1,308,000 5,666,900 4.3325 3.899 3.899 3.926 3.827 3.962 1,452,554 3.9013 -0.69%
2023-10-04 0 4.360 4.350 4.360 4.340 4.500 303,620 1,325,446 4.3655 3.926 3.917 3.926 3.908 4.052 337,175 3.9310 -2.90%
2023-10-03 0 4.490 4.440 4.490 4.310 4.550 1,052,000 4,706,848 4.4742 4.043 3.998 4.043 3.881 4.097 1,168,262 4.0289 -1.10%
2023-09-29 0 4.540 4.540 4.550 4.300 4.600 3,060,000 13,625,840 4.4529 4.088 4.088 4.097 3.872 4.142 3,398,176 4.0098 -0.66%
2023-09-28 0 4.570 4.570 4.580 4.500 4.650 2,180,720 9,977,131 4.5752 4.115 4.115 4.124 4.052 4.187 2,421,722 4.1198 -0.44%
2023-09-27 0 4.590 4.570 4.590 4.480 4.630 2,890,000 13,200,780 4.5677 4.133 4.115 4.133 4.034 4.169 3,209,388 4.1132 0.66%
2023-09-26 0 4.560 4.560 4.570 4.400 4.590 3,382,000 15,350,240 4.5388 4.106 4.106 4.115 3.962 4.133 3,755,762 4.0871 3.87%
2023-09-25 0 4.390 4.390 4.400 4.320 4.420 1,958,220 8,590,321 4.3868 3.953 3.953 3.962 3.890 3.980 2,174,633 3.9502 0.69%
2023-09-22 0 4.360 4.360 4.370 4.240 4.410 1,858,000 8,033,676 4.3238 3.926 3.926 3.935 3.818 3.971 2,063,337 3.8935 2.59%
2023-09-21 0 4.250 4.240 4.250 4.250 4.370 1,526,000 6,538,360 4.2846 3.827 3.818 3.827 3.827 3.935 1,694,646 3.8582 -2.07%
2023-09-20 0 4.340 4.330 4.340 4.330 4.440 758,000 3,319,768 4.3796 3.908 3.899 3.908 3.899 3.998 841,770 3.9438 -1.59%
2023-09-19 0 4.410 4.390 4.410 4.320 4.420 1,628,000 7,124,440 4.3762 3.971 3.953 3.971 3.890 3.980 1,807,918 3.9407 0.68%
2023-09-18 0 4.380 4.380 4.390 4.270 4.420 2,852,000 12,441,960 4.3625 3.944 3.944 3.953 3.845 3.980 3,167,189 3.9284 3.06%
2023-09-15 0 4.250 4.250 4.270 4.160 4.320 2,786,433 11,921,348 4.2784 3.827 3.827 3.845 3.746 3.890 3,094,376 3.8526 1.67%
2023-09-14 0 4.180 4.180 4.190 4.140 4.270 1,070,000 4,473,360 4.1807 3.764 3.764 3.773 3.728 3.845 1,188,251 3.7647 -1.18%
2023-09-13 0 4.300 4.300 4.310 4.170 4.380 2,572,000 10,884,440 4.2319 3.809 3.809 3.818 3.694 3.880 2,903,511 3.7487 -0.46%
2023-09-12 0 4.320 4.300 4.350 4.230 4.410 2,576,000 11,182,090 4.3409 3.827 3.809 3.853 3.747 3.906 2,908,027 3.8453 1.41%
2023-09-11 0 4.260 4.260 4.270 4.240 4.340 1,048,000 4,473,400 4.2685 3.774 3.774 3.782 3.756 3.844 1,183,079 3.7812 0.24%
2023-09-07 0 4.250 4.250 4.260 4.200 4.310 1,185,302 5,041,458 4.2533 3.765 3.765 3.774 3.720 3.818 1,338,078 3.7677 -1.62%
2023-09-06 0 4.320 4.320 4.340 4.190 4.350 1,962,000 8,358,566 4.2602 3.827 3.827 3.844 3.712 3.853 2,214,887 3.7738 -0.46%
2023-09-05 0 4.340 4.340 4.360 4.250 4.480 4,300,000 18,891,137 4.3933 3.844 3.844 3.862 3.765 3.968 4,854,237 3.8917 0.70%
2023-09-04 0 4.310 4.310 4.320 4.130 4.350 4,604,000 19,711,320 4.2813 3.818 3.818 3.827 3.658 3.853 5,197,420 3.7925 3.36%
2023-08-31 0 4.170 4.170 4.190 4.150 4.270 2,594,000 10,933,760 4.2150 3.694 3.694 3.712 3.676 3.782 2,928,347 3.7338 -2.57%
2023-08-30 0 4.280 4.260 4.300 4.140 4.300 2,918,000 12,395,020 4.2478 3.791 3.774 3.809 3.667 3.809 3,294,108 3.7628 0.47%
2023-08-29 0 4.260 4.250 4.260 4.090 4.290 5,498,000 23,233,260 4.2258 3.774 3.765 3.774 3.623 3.800 6,206,650 3.7433 4.93%
2023-08-28 0 4.060 4.060 4.100 4.050 4.180 1,252,000 5,122,320 4.0913 3.596 3.596 3.632 3.588 3.703 1,413,373 3.6242 0.74%
2023-08-25 0 4.030 4.030 4.060 4.020 4.100 1,957,698 7,912,277 4.0416 3.570 3.570 3.596 3.561 3.632 2,210,030 3.5802 -0.25%
2023-08-24 0 4.040 4.040 4.080 4.030 4.150 1,610,000 6,552,040 4.0696 3.579 3.579 3.614 3.570 3.676 1,817,517 3.6049 -0.49%
2023-08-23 0 4.060 4.060 4.110 4.050 4.130 442,000 1,800,620 4.0738 3.596 3.596 3.641 3.588 3.658 498,970 3.6087 -1.22%
2023-08-22 0 4.110 4.110 4.130 4.020 4.170 3,182,000 13,033,360 4.0960 3.641 3.641 3.658 3.561 3.694 3,592,135 3.6283 0.00%
2023-08-21 0 4.110 4.100 4.110 3.960 4.160 2,012,000 8,241,260 4.0961 3.641 3.632 3.641 3.508 3.685 2,271,331 3.6284 1.48%
2023-08-18 0 4.050 4.050 4.060 4.010 4.170 2,394,000 9,793,800 4.0910 3.588 3.588 3.596 3.552 3.694 2,702,568 3.6239 -2.64%
2023-08-17 0 4.160 4.130 4.170 4.060 4.170 1,518,000 6,256,020 4.1212 3.685 3.658 3.694 3.596 3.694 1,713,659 3.6507 0.24%
2023-08-16 0 4.150 4.130 4.150 4.080 4.180 696,000 2,867,458 4.1199 3.676 3.658 3.676 3.614 3.703 785,709 3.6495 -0.72%
2023-08-15 0 4.180 4.150 4.200 3.980 4.230 2,444,130 10,112,428 4.1374 3.703 3.676 3.720 3.526 3.747 2,759,160 3.6650 2.20%
2023-08-14 0 4.090 4.050 4.090 3.930 4.110 3,426,000 13,857,030 4.0447 3.623 3.588 3.623 3.481 3.641 3,867,585 3.5829 0.99%
2023-08-11 0 4.050 4.030 4.060 4.030 4.140 716,000 2,899,880 4.0501 3.588 3.570 3.596 3.570 3.667 808,287 3.5877 -0.74%
2023-08-10 0 4.080 4.060 4.080 4.060 4.270 1,204,000 4,939,084 4.1022 3.614 3.596 3.614 3.596 3.782 1,359,186 3.6339 -2.63%
2023-08-09 0 4.190 4.190 4.220 4.190 4.280 2,200,000 9,310,448 4.2320 3.712 3.712 3.738 3.712 3.791 2,483,563 3.7488 0.48%
2023-08-08 0 4.170 4.170 4.200 4.060 4.240 3,723,467 15,570,788 4.1818 3.694 3.694 3.720 3.596 3.756 4,203,393 3.7043 1.96%
2023-08-07 0 4.090 4.090 4.110 4.010 4.250 5,184,000 21,148,290 4.0795 3.623 3.623 3.641 3.552 3.765 5,852,178 3.6137 -3.31%
2023-08-04 0 4.230 4.210 4.230 4.110 4.250 4,732,361 19,833,895 4.1911 3.747 3.729 3.747 3.641 3.765 5,342,326 3.7126 2.67%
2023-08-03 0 4.120 4.110 4.130 4.070 4.150 2,584,685 10,625,030 4.1108 3.650 3.641 3.658 3.605 3.676 2,917,831 3.6414 -0.24%
2023-08-02 0 4.130 4.120 4.130 4.080 4.270 5,495,997 22,688,327 4.1282 3.658 3.650 3.658 3.614 3.782 6,204,389 3.6568 -3.05%
2023-08-01 0 4.260 4.260 4.290 4.250 4.400 3,097,574 13,334,691 4.3049 3.774 3.774 3.800 3.765 3.898 3,496,827 3.8134 -2.29%
2023-07-31 0 4.360 4.360 4.370 4.300 4.420 3,941,574 17,186,557 4.3603 3.862 3.862 3.871 3.809 3.915 4,449,613 3.8625 0.46%
2023-07-28 0 4.340 4.340 4.350 4.280 4.380 1,138,000 4,928,590 4.3309 3.844 3.844 3.853 3.791 3.880 1,284,679 3.8364 0.70%
2023-07-27 0 4.310 4.310 4.330 4.290 4.410 1,489,164 6,425,088 4.3146 3.818 3.818 3.836 3.800 3.906 1,681,106 3.8219 -1.37%
2023-07-26 0 4.370 4.370 4.380 4.240 4.390 1,716,081 7,412,592 4.3195 3.871 3.871 3.880 3.756 3.889 1,937,271 3.8263 -0.23%
2023-07-25 0 4.380 4.370 4.380 4.340 4.470 1,635,337 7,139,689 4.3659 3.880 3.871 3.880 3.844 3.960 1,846,119 3.8674 0.00%
2023-07-24 0 4.380 4.350 4.390 4.320 4.500 2,321,460 10,188,184 4.3887 3.880 3.853 3.889 3.827 3.986 2,620,678 3.8876 -2.23%
2023-07-21 0 4.480 4.470 4.500 4.450 4.600 1,338,000 6,006,700 4.4893 3.968 3.960 3.986 3.942 4.075 1,510,458 3.9767 -0.88%
2023-07-20 0 4.520 4.510 4.520 4.440 4.590 1,274,000 5,717,260 4.4876 4.004 3.995 4.004 3.933 4.066 1,438,209 3.9753 0.22%
2023-07-19 0 4.510 4.490 4.510 4.330 4.540 2,934,000 13,152,260 4.4827 3.995 3.977 3.995 3.836 4.022 3,312,170 3.9709 2.97%
2023-07-18 0 4.380 4.380 4.400 4.380 4.480 1,444,000 6,360,740 4.4049 3.880 3.880 3.898 3.880 3.968 1,630,120 3.9020 -3.31%
2023-07-14 0 4.530 4.510 4.530 4.460 4.580 2,374,000 10,694,496 4.5048 4.013 3.995 4.013 3.951 4.057 2,679,990 3.9905 0.44%
2023-07-13 0 4.510 4.510 4.530 4.440 4.640 3,052,000 13,767,598 4.5110 3.995 3.995 4.013 3.933 4.110 3,445,379 3.9960 -0.66%
2023-07-12 0 4.540 4.540 4.550 4.380 4.590 2,766,000 12,419,160 4.4899 4.022 4.022 4.030 3.880 4.066 3,122,516 3.9773 -0.22%
2023-07-11 0 4.550 4.540 4.560 4.490 4.640 1,954,000 8,876,446 4.5427 4.030 4.022 4.039 3.977 4.110 2,205,856 4.0240 -0.87%
2023-07-10 0 4.590 4.570 4.590 4.500 4.650 3,564,000 16,341,964 4.5853 4.066 4.048 4.066 3.986 4.119 4,023,372 4.0618 2.68%
2023-07-07 0 4.470 4.450 4.470 4.280 4.580 5,452,000 23,968,550 4.3963 3.960 3.942 3.960 3.791 4.057 6,154,721 3.8943 2.05%
2023-07-06 0 4.380 4.370 4.380 4.320 4.720 7,908,000 34,941,816 4.4185 3.880 3.871 3.880 3.827 4.181 8,927,280 3.9140 -5.60%
2023-07-05 0 4.640 4.640 4.650 4.640 5.040 5,776,000 27,502,160 4.7615 4.110 4.110 4.119 4.110 4.465 6,520,482 4.2178 -6.64%
2023-07-04 0 4.970 4.970 5.000 4.870 5.070 2,021,000 10,082,892 4.9891 4.403 4.403 4.429 4.314 4.491 2,281,491 4.4194 0.20%
2023-07-03 0 4.960 4.960 5.000 4.920 5.000 1,508,000 7,480,012 4.9602 4.394 4.394 4.429 4.358 4.429 1,702,370 4.3939 -0.80%
2023-06-30 0 5.000 5.000 5.010 4.920 5.050 1,218,000 6,102,860 5.0106 4.429 4.429 4.438 4.358 4.473 1,374,991 4.4385 1.01%
2023-06-29 0 4.950 4.940 4.950 4.930 5.010 1,126,400 5,592,708 4.9651 4.385 4.376 4.385 4.367 4.438 1,271,584 4.3982 -1.39%
2023-06-28 0 5.020 5.010 5.020 4.930 5.110 2,620,679 13,166,528 5.0241 4.447 4.438 4.447 4.367 4.527 2,958,464 4.4505 -1.38%
2023-06-27 0 5.090 5.080 5.090 4.970 5.140 1,886,000 9,579,602 5.0793 4.509 4.500 4.509 4.403 4.553 2,129,091 4.4994 0.20%
2023-06-26 0 5.080 5.060 5.080 4.920 5.110 1,508,000 7,624,700 5.0562 4.500 4.482 4.500 4.358 4.527 1,702,370 4.4789 3.46%
2023-06-23 0 4.910 4.910 4.930 4.830 5.000 1,276,000 6,291,040 4.9303 4.349 4.349 4.367 4.279 4.429 1,440,467 4.3674 -2.96%
2023-06-21 0 5.060 5.050 5.060 4.920 5.150 1,430,000 7,191,900 5.0293 4.482 4.473 4.482 4.358 4.562 1,614,316 4.4551 -1.36%
2023-06-20 0 5.130 5.130 5.140 5.060 5.180 1,034,000 5,312,340 5.1377 4.544 4.544 4.553 4.482 4.589 1,167,275 4.5511 -0.58%
2023-06-19 0 5.160 5.150 5.160 5.060 5.190 1,136,000 5,831,096 5.1330 4.571 4.562 4.571 4.482 4.597 1,282,422 4.5469 0.39%
2023-06-16 0 5.140 5.130 5.150 5.100 5.220 1,156,000 5,952,680 5.1494 4.553 4.544 4.562 4.518 4.624 1,304,999 4.5614 -0.39%
2023-06-15 0 5.160 5.150 5.160 5.020 5.190 2,153,000 11,035,680 5.1257 4.571 4.562 4.571 4.447 4.597 2,430,505 4.5405 2.79%
2023-06-14 0 5.020 5.010 5.020 4.980 5.090 1,798,000 9,044,020 5.0300 4.447 4.438 4.447 4.411 4.509 2,029,748 4.4557 -0.99%
2023-06-13 0 5.070 5.070 5.080 4.970 5.140 2,194,000 11,025,420 5.0253 4.491 4.491 4.500 4.403 4.553 2,476,790 4.4515 0.20%
2023-06-12 0 5.060 5.050 5.060 5.020 5.180 1,684,000 8,524,840 5.0623 4.482 4.473 4.482 4.447 4.589 1,901,055 4.4843 -2.69%
2023-06-09 0 5.200 5.200 5.220 5.110 5.290 1,646,001 8,627,745 5.2416 4.606 4.606 4.624 4.527 4.686 1,858,158 4.6432 1.96%
2023-06-08 0 5.100 5.100 5.110 5.000 5.150 996,000 5,090,440 5.1109 4.518 4.518 4.527 4.429 4.562 1,124,377 4.5273 0.00%
2023-06-07 0 5.100 5.100 5.130 5.010 5.140 1,277,510 6,492,847 5.0824 4.518 4.518 4.544 4.438 4.553 1,442,171 4.5021 -0.39%
2023-06-06 0 5.120 5.120 5.150 4.850 5.170 4,134,000 20,901,500 5.0560 4.535 4.535 4.562 4.296 4.580 4,666,841 4.4787 4.92%
2023-06-05 0 4.880 4.870 4.880 4.740 4.920 1,604,000 7,784,010 4.8529 4.323 4.314 4.323 4.199 4.358 1,810,743 4.2988 1.04%
2023-06-02 0 4.830 4.800 4.830 4.780 4.900 1,168,000 5,631,960 4.8219 4.279 4.252 4.279 4.234 4.341 1,318,546 4.2713 2.11%
2023-06-01 0 4.730 4.730 4.740 4.710 4.880 1,196,000 5,685,160 4.7535 4.190 4.190 4.199 4.172 4.323 1,350,155 4.2107 -1.87%
2023-05-31 0 4.820 4.820 4.830 4.680 4.870 2,918,000 13,971,022 4.7879 4.270 4.270 4.279 4.146 4.314 3,294,108 4.2412 -1.43%
2023-05-30 0 4.890 4.860 4.890 4.760 4.980 1,558,000 7,581,070 4.8659 4.332 4.305 4.332 4.217 4.411 1,758,814 4.3103 -0.61%
2023-05-29 0 4.920 4.880 4.920 4.810 4.970 1,470,000 7,188,140 4.8899 4.358 4.323 4.358 4.261 4.403 1,659,472 4.3316 2.07%
2023-05-25 0 4.820 4.820 4.830 4.700 4.900 4,624,000 22,095,550 4.7784 4.270 4.270 4.279 4.163 4.341 5,219,998 4.2329 -1.63%
2023-05-24 0 4.900 4.900 4.910 4.810 4.950 2,148,679 10,440,754 4.8592 4.341 4.341 4.349 4.261 4.385 2,425,627 4.3044 -2.00%
2023-05-23 0 5.000 4.960 5.000 4.920 5.030 1,008,000 5,021,044 4.9812 4.429 4.394 4.429 4.358 4.456 1,137,923 4.4125 1.42%
2023-05-22 0 5.010 5.010 5.050 4.990 5.060 1,578,000 7,917,440 5.0174 4.367 4.367 4.402 4.350 4.411 1,810,299 4.3736 0.00%
2023-05-19 0 5.010 5.000 5.010 4.980 5.080 1,280,000 6,426,028 5.0203 4.367 4.358 4.367 4.341 4.428 1,468,430 4.3761 -0.40%
2023-05-18 0 5.030 5.000 5.030 4.930 5.050 1,108,000 5,545,365 5.0048 4.385 4.358 4.385 4.297 4.402 1,271,110 4.3626 1.62%
2023-05-17 0 4.950 4.940 4.950 4.920 5.000 1,242,000 6,158,800 4.9588 4.315 4.306 4.315 4.289 4.358 1,424,836 4.3225 -0.80%
2023-05-16 0 4.990 4.980 4.990 4.930 5.060 1,640,000 8,181,278 4.9886 4.350 4.341 4.350 4.297 4.411 1,881,426 4.3484 -1.19%
2023-05-15 0 5.050 5.040 5.050 4.820 5.150 8,882,000 44,996,988 5.0661 4.402 4.393 4.402 4.201 4.489 10,189,528 4.4160 1.81%
2023-05-12 0 4.960 4.940 4.960 4.900 5.050 1,710,000 8,462,714 4.9490 4.324 4.306 4.324 4.271 4.402 1,961,731 4.3139 -0.40%
2023-05-11 0 4.980 4.980 4.990 4.910 5.140 4,123,803 20,552,931 4.9840 4.341 4.341 4.350 4.280 4.480 4,730,872 4.3444 -0.60%
2023-05-10 0 5.010 5.000 5.010 4.840 5.110 6,365,200 31,401,674 4.9333 4.367 4.358 4.367 4.219 4.454 7,302,228 4.3003 0.00%
2023-05-09 0 5.010 5.010 5.040 4.800 5.390 20,452,000 101,833,196 4.9791 4.367 4.367 4.393 4.184 4.698 23,462,760 4.3402 -3.09%
2023-05-08 0 5.170 5.160 5.170 5.130 5.450 5,908,800 30,651,452 5.1874 4.507 4.498 4.507 4.472 4.751 6,778,641 4.5218 -1.90%
2023-05-05 0 5.270 5.260 5.270 5.170 5.400 4,146,000 21,706,510 5.2355 4.594 4.585 4.594 4.507 4.707 4,756,337 4.5637 -2.04%
2023-05-04 0 5.380 5.360 5.380 5.260 5.460 3,446,000 18,377,620 5.3330 4.690 4.672 4.690 4.585 4.759 3,953,289 4.6487 0.75%
2023-05-03 0 5.340 5.320 5.360 5.270 5.450 444,000 2,368,260 5.3339 4.655 4.637 4.672 4.594 4.751 509,362 4.6495 -2.02%
2023-05-02 0 5.450 5.420 5.450 5.320 5.460 1,364,000 7,355,800 5.3928 4.751 4.725 4.751 4.637 4.759 1,564,796 4.7008 -0.37%
2023-04-28 0 5.470 5.450 5.470 5.410 5.610 4,440,000 24,356,350 5.4857 4.768 4.751 4.768 4.716 4.890 5,093,617 4.7817 -1.08%
2023-04-27 0 5.530 5.500 5.530 5.380 5.550 2,320,000 12,758,460 5.4993 4.820 4.794 4.820 4.690 4.838 2,661,530 4.7937 0.36%
2023-04-26 0 5.510 5.490 5.510 5.240 5.520 7,630,000 41,748,224 5.4716 4.803 4.786 4.803 4.568 4.812 8,753,220 4.7695 2.61%
2023-04-25 0 5.370 5.350 5.370 5.200 5.530 4,442,000 23,643,490 5.3227 4.681 4.663 4.681 4.533 4.820 5,095,911 4.6397 -3.24%
2023-04-24 0 5.550 5.520 5.550 5.270 5.680 8,270,000 45,613,406 5.5155 4.838 4.812 4.838 4.594 4.951 9,487,435 4.8078 2.97%
2023-04-21 0 5.390 5.390 5.410 5.260 5.530 4,306,133 23,235,778 5.3960 4.698 4.698 4.716 4.585 4.820 4,940,043 4.7036 -0.19%
2023-04-20 0 5.400 5.360 5.400 5.290 5.580 3,332,958 18,140,366 5.4427 4.707 4.672 4.707 4.611 4.864 3,823,606 4.7443 -1.82%
2023-04-19 0 5.500 5.500 5.510 5.240 5.520 11,924,000 64,766,420 5.4316 4.794 4.794 4.803 4.568 4.812 13,679,344 4.7346 2.80%
2023-04-18 0 5.350 5.310 5.350 5.140 5.370 7,610,134 40,336,258 5.3003 4.663 4.629 4.663 4.480 4.681 8,730,430 4.6202 1.71%
2023-04-17 0 5.260 5.240 5.260 5.020 5.280 5,168,000 26,926,488 5.2102 4.585 4.568 4.585 4.376 4.602 5,928,787 4.5417 0.19%
2023-04-14 0 5.250 5.220 5.250 5.150 5.390 12,087,131 63,331,175 5.2396 4.576 4.550 4.576 4.489 4.698 13,866,490 4.5672 1.16%
2023-04-13 0 5.190 5.180 5.190 4.910 5.200 7,882,000 40,206,507 5.1011 4.524 4.515 4.524 4.280 4.533 9,042,317 4.4465 4.43%
2023-04-12 0 4.970 4.960 4.970 4.800 4.980 5,466,979 26,941,212 4.9280 4.332 4.324 4.332 4.184 4.341 6,271,779 4.2956 3.54%
2023-04-11 0 4.800 4.770 4.800 4.680 4.840 3,310,000 15,778,413 4.7669 4.184 4.158 4.184 4.079 4.219 3,797,269 4.1552 0.00%
2023-04-06 0 4.800 4.780 4.800 4.610 4.820 2,630,000 12,527,300 4.7632 4.184 4.167 4.184 4.018 4.201 3,017,165 4.1520 1.91%
2023-04-04 0 4.710 4.710 4.740 4.530 4.750 2,211,564 10,267,431 4.6426 4.106 4.106 4.132 3.949 4.140 2,537,131 4.0469 1.73%
2023-04-03 0 4.630 4.610 4.630 4.490 4.730 3,460,000 15,895,000 4.5939 4.036 4.018 4.036 3.914 4.123 3,969,350 4.0044 -2.11%
2023-03-31 0 4.730 4.730 4.740 4.620 4.830 7,422,000 35,225,520 4.7461 4.123 4.123 4.132 4.027 4.210 8,514,600 4.1371 2.38%
2023-03-30 0 4.620 4.610 4.620 4.220 4.640 8,024,000 36,175,106 4.5084 4.027 4.018 4.027 3.678 4.045 9,205,221 3.9298 8.71%
2023-03-29 0 4.250 4.250 4.270 4.110 4.300 5,084,000 21,480,714 4.2252 3.705 3.705 3.722 3.583 3.748 5,832,421 3.6830 2.16%
2023-03-28 0 4.160 4.130 4.160 3.970 4.170 2,964,000 12,167,118 4.1050 3.626 3.600 3.626 3.461 3.635 3,400,334 3.5782 4.00%
2023-03-27 0 4.000 4.000 4.020 3.890 4.050 1,514,000 6,056,470 4.0003 3.487 3.487 3.504 3.391 3.530 1,736,878 3.4870 0.50%
2023-03-24 0 3.980 3.940 3.980 3.910 4.030 1,324,900 5,247,325 3.9605 3.469 3.434 3.469 3.408 3.513 1,519,940 3.4523 -1.00%
2023-03-23 0 4.020 4.000 4.020 3.900 4.030 2,118,000 8,389,310 3.9610 3.504 3.487 3.504 3.400 3.513 2,429,793 3.4527 0.25%
2023-03-22 0 4.010 3.990 4.010 3.950 4.140 5,841,975 23,412,339 4.0076 3.495 3.478 3.495 3.443 3.609 6,701,978 3.4933 0.00%
2023-03-21 0 4.010 4.000 4.010 3.970 4.140 6,346,973 25,438,610 4.0080 3.495 3.487 3.495 3.461 3.609 7,281,317 3.4937 0.75%
2023-03-20 0 3.980 3.970 3.980 3.890 4.150 5,168,335 20,450,039 3.9568 3.469 3.461 3.469 3.391 3.617 5,929,171 3.4491 -3.40%
2023-03-17 0 4.120 4.110 4.120 4.050 4.420 3,786,000 15,541,654 4.1050 3.591 3.583 3.591 3.530 3.853 4,343,341 3.5783 1.48%
2023-03-16 0 4.060 4.060 4.080 4.000 4.140 3,898,717 15,921,183 4.0837 3.539 3.539 3.556 3.487 3.609 4,472,651 3.5597 -1.93%
2023-03-15 0 4.140 4.130 4.150 4.110 4.250 1,562,000 6,514,660 4.1707 3.609 3.600 3.617 3.583 3.705 1,791,944 3.6355 -0.24%
2023-03-14 0 4.150 4.140 4.150 4.070 4.310 2,660,000 11,052,800 4.1552 3.617 3.609 3.617 3.548 3.757 3,051,581 3.6220 -1.19%
2023-03-13 0 4.200 4.200 4.230 4.160 4.350 2,780,520 11,710,295 4.2115 3.661 3.661 3.687 3.626 3.792 3,189,843 3.6711 -3.89%
2023-03-10 0 4.370 4.360 4.370 4.320 4.400 3,194,000 13,926,690 4.3603 3.809 3.801 3.809 3.766 3.835 3,664,192 3.8008 -2.46%
2023-03-09 0 4.480 4.470 4.480 4.440 4.580 4,254,000 19,280,114 4.5322 3.905 3.896 3.905 3.870 3.992 4,880,236 3.9507 0.45%
2023-03-08 0 4.460 4.460 4.470 4.210 4.490 4,358,000 19,030,658 4.3668 3.888 3.888 3.896 3.670 3.914 4,999,546 3.8065 -0.45%
2023-03-07 0 4.480 4.470 4.480 4.370 4.750 3,034,000 13,633,838 4.4937 3.905 3.896 3.905 3.809 4.140 3,480,638 3.9171 -4.48%
2023-03-06 0 4.690 4.690 4.700 4.670 4.950 3,522,000 16,831,958 4.7791 4.088 4.088 4.097 4.071 4.315 4,040,477 4.1658 -3.70%
2023-03-03 0 4.870 4.860 4.870 4.750 4.900 2,076,000 10,035,794 4.8342 4.245 4.236 4.245 4.140 4.271 2,381,610 4.2139 0.62%
2023-03-02 0 4.840 4.790 4.850 4.670 4.850 2,160,000 10,286,604 4.7623 4.219 4.175 4.228 4.071 4.228 2,477,976 4.1512 1.26%
2023-03-01 0 4.780 4.770 4.780 4.640 4.790 1,840,757 8,737,063 4.7465 4.167 4.158 4.167 4.045 4.175 2,111,737 4.1374 1.70%
2023-02-28 0 4.700 4.690 4.700 4.580 4.730 1,814,000 8,443,460 4.6546 4.097 4.088 4.097 3.992 4.123 2,081,041 4.0573 2.40%
2023-02-27 0 4.590 4.580 4.590 4.530 4.700 1,160,000 5,331,656 4.5963 4.001 3.992 4.001 3.949 4.097 1,330,765 4.0065 -1.92%
2023-02-24 0 4.680 4.650 4.680 4.610 4.720 1,022,000 4,775,862 4.6731 4.079 4.053 4.079 4.018 4.114 1,172,450 4.0734 -0.64%
2023-02-23 0 4.710 4.700 4.710 4.670 4.770 970,000 4,587,300 4.7292 4.106 4.097 4.106 4.071 4.158 1,112,795 4.1223 0.00%
2023-02-22 0 4.710 4.700 4.710 4.670 4.770 826,000 3,886,800 4.7056 4.106 4.097 4.106 4.071 4.158 947,596 4.1017 -1.26%
2023-02-21 0 4.770 4.720 4.770 4.710 4.820 354,000 1,686,160 4.7632 4.158 4.114 4.158 4.106 4.201 406,113 4.1520 -0.63%
2023-02-20 0 4.800 4.800 4.810 4.620 4.830 2,830,000 13,450,960 4.7530 4.184 4.184 4.193 4.027 4.210 3,246,607 4.1431 1.48%
2023-02-17 0 4.730 4.690 4.730 4.690 4.740 1,538,000 7,232,840 4.7028 4.123 4.088 4.123 4.088 4.132 1,764,411 4.0993 -0.21%
2023-02-16 0 4.740 4.690 4.740 4.640 4.790 1,638,747 7,725,028 4.7140 4.132 4.088 4.132 4.045 4.175 1,879,989 4.1091 0.42%
2023-02-15 0 4.720 4.700 4.720 4.670 4.750 1,146,000 5,395,662 4.7083 4.114 4.097 4.114 4.071 4.140 1,314,704 4.1041 0.00%
2023-02-14 0 4.720 4.720 4.740 4.680 4.770 690,000 3,250,234 4.7105 4.114 4.114 4.132 4.079 4.158 791,576 4.1060 -1.26%
2023-02-13 0 4.780 4.750 4.780 4.630 4.820 1,974,000 9,313,120 4.7179 4.167 4.140 4.167 4.036 4.201 2,264,595 4.1125 1.70%
2023-02-10 0 4.700 4.690 4.720 4.660 4.790 2,844,000 13,363,840 4.6990 4.097 4.088 4.114 4.062 4.175 3,262,668 4.0960 -0.63%
2023-02-09 0 4.730 4.720 4.730 4.680 4.800 1,576,000 7,437,250 4.7191 4.123 4.114 4.123 4.079 4.184 1,808,005 4.1135 -0.21%
2023-02-08 0 4.740 4.740 4.750 4.710 4.820 658,000 3,120,820 4.7429 4.132 4.132 4.140 4.106 4.201 754,865 4.1343 -0.84%
2023-02-07 0 4.780 4.750 4.780 4.570 4.830 3,622,000 17,263,012 4.7662 4.167 4.140 4.167 3.984 4.210 4,155,198 4.1546 2.80%
2023-02-06 0 4.650 4.650 4.670 4.580 4.720 2,358,000 10,963,340 4.6494 4.053 4.053 4.071 3.992 4.114 2,705,124 4.0528 -1.69%
2023-02-03 0 4.730 4.700 4.730 4.700 4.920 2,066,000 9,829,120 4.7576 4.123 4.097 4.123 4.097 4.289 2,370,138 4.1471 -2.47%
2023-02-02 0 4.850 4.800 4.860 4.800 4.970 1,634,260 7,981,912 4.8841 4.228 4.184 4.236 4.184 4.332 1,874,841 4.2574 0.41%
2023-02-01 0 4.830 4.820 4.840 4.710 4.900 3,940,000 18,850,800 4.7845 4.210 4.201 4.219 4.106 4.271 4,520,011 4.1705 -0.82%
2023-01-31 0 4.870 4.860 4.870 4.780 4.900 4,871,295 23,571,600 4.8389 4.245 4.236 4.245 4.167 4.271 5,588,403 4.2179 1.25%
2023-01-30 0 4.810 4.780 4.810 4.770 5.100 4,840,700 23,601,360 4.8756 4.193 4.167 4.193 4.158 4.446 5,553,304 4.2500 -4.37%
2023-01-27 0 5.030 5.030 5.040 5.010 5.310 1,118,000 5,700,100 5.0985 4.385 4.385 4.393 4.367 4.629 1,282,582 4.4442 -1.76%
2023-01-26 0 5.120 5.100 5.120 5.030 5.210 1,954,000 9,967,500 5.1011 4.463 4.446 4.463 4.385 4.541 2,241,650 4.4465 -0.58%
2023-01-20 0 5.150 5.120 5.150 5.080 5.230 1,410,000 7,257,958 5.1475 4.489 4.463 4.489 4.428 4.559 1,617,568 4.4870 1.38%
2023-01-19 0 5.080 5.070 5.100 5.020 5.180 510,000 2,609,460 5.1166 4.428 4.419 4.446 4.376 4.515 585,078 4.4600 -0.39%
2023-01-18 0 5.100 5.060 5.100 5.010 5.100 1,058,000 5,349,192 5.0559 4.446 4.411 4.446 4.367 4.446 1,213,749 4.4072 0.00%
2023-01-17 0 5.100 5.080 5.100 5.010 5.120 2,506,000 12,667,010 5.0547 4.446 4.428 4.446 4.367 4.463 2,874,911 4.4061 -1.35%
2023-01-16 0 5.170 5.130 5.170 5.100 5.330 3,986,000 20,720,200 5.1982 4.507 4.472 4.507 4.446 4.646 4,572,783 4.5312 -2.08%
2023-01-13 0 5.280 5.270 5.280 5.140 5.370 5,214,000 27,587,318 5.2910 4.602 4.594 4.602 4.480 4.681 5,981,558 4.6121 1.73%
2023-01-12 0 5.190 5.190 5.200 5.140 5.310 6,660,000 34,816,500 5.2277 4.524 4.524 4.533 4.480 4.629 7,640,425 4.5569 -0.76%
2023-01-11 0 5.230 5.220 5.230 5.090 5.280 8,286,000 43,369,850 5.2341 4.559 4.550 4.559 4.437 4.602 9,505,791 4.5625 2.55%
2023-01-10 0 5.100 5.090 5.100 5.000 5.170 3,792,500 19,337,179 5.0988 4.446 4.437 4.446 4.358 4.507 4,350,798 4.4445 0.59%
2023-01-09 0 5.070 5.070 5.090 5.000 5.140 8,210,000 41,805,190 5.0920 4.419 4.419 4.437 4.358 4.480 9,418,603 4.4386 1.81%
2023-01-06 0 4.980 4.970 4.980 4.940 5.180 8,232,000 41,226,460 5.0081 4.341 4.332 4.341 4.306 4.515 9,443,841 4.3654 -2.54%
2023-01-05 0 5.110 5.100 5.110 4.960 5.270 14,577,179 74,807,086 5.1318 4.454 4.446 4.454 4.324 4.594 16,723,101 4.4733 2.61%
2023-01-04 0 4.980 4.970 4.980 4.830 5.040 10,388,542 51,632,370 4.9701 4.341 4.332 4.341 4.210 4.393 11,917,850 4.3324 1.63%
2023-01-03 0 4.900 4.870 4.900 4.260 4.900 24,422,000 115,756,360 4.7398 4.271 4.245 4.271 3.713 4.271 28,017,188 4.1316 13.69%
2022-12-30 0 4.310 4.310 4.320 4.300 4.520 3,620,000 15,813,250 4.3683 3.757 3.757 3.766 3.748 3.940 4,152,904 3.8078 -1.37%
2022-12-29 0 4.370 4.360 4.370 4.160 4.400 5,658,000 24,306,000 4.2959 3.809 3.801 3.809 3.626 3.835 6,490,920 3.7446 4.30%
2022-12-28 0 4.190 4.190 4.200 4.160 4.320 4,362,000 18,429,322 4.2250 3.652 3.652 3.661 3.626 3.766 5,004,135 3.6828 -2.78%
2022-12-23 0 4.310 4.300 4.310 4.200 4.380 4,492,000 19,390,154 4.3166 3.757 3.748 3.757 3.661 3.818 5,153,272 3.7627 -0.92%
2022-12-22 0 4.350 4.320 4.350 4.220 4.400 6,582,000 28,333,480 4.3047 3.792 3.766 3.792 3.678 3.835 7,550,943 3.7523 0.69%
2022-12-21 0 4.320 4.300 4.320 4.130 4.470 11,370,000 48,865,498 4.2978 3.766 3.748 3.766 3.600 3.896 13,043,789 3.7463 5.11%
2022-12-20 0 4.110 4.090 4.110 3.900 4.180 13,482,000 54,450,020 4.0387 3.583 3.565 3.583 3.400 3.644 15,466,699 3.5205 -0.48%
2022-12-19 0 4.130 4.130 4.140 4.100 5.470 42,620,306 195,609,734 4.5896 3.600 3.600 3.609 3.574 4.768 48,894,485 4.0007 -2.82%
2022-12-16 0 4.250 4.240 4.250 4.140 4.300 2,392,000 10,110,220 4.2267 3.705 3.696 3.705 3.609 3.748 2,744,129 3.6843 0.24%
2022-12-15 0 4.240 4.210 4.240 4.080 4.260 1,762,000 7,384,182 4.1908 3.696 3.670 3.696 3.556 3.713 2,021,386 3.6530 1.92%
2022-12-14 0 4.160 4.150 4.160 4.130 4.330 2,792,000 11,641,612 4.1696 3.626 3.617 3.626 3.600 3.774 3,203,013 3.6346 -3.03%
2022-12-13 0 4.290 4.290 4.300 4.150 4.450 7,298,000 31,278,024 4.2858 3.740 3.740 3.748 3.617 3.879 8,372,346 3.7359 0.00%
2022-12-12 0 4.290 4.280 4.290 4.010 4.330 5,668,000 23,790,670 4.1974 3.740 3.731 3.740 3.495 3.774 6,502,392 3.6588 5.93%
2022-12-09 0 4.050 4.050 4.060 4.020 4.250 2,238,000 9,160,492 4.0932 3.530 3.530 3.539 3.504 3.705 2,567,458 3.5679 -3.57%
2022-12-08 0 4.200 4.170 4.200 4.100 4.230 2,860,000 11,884,526 4.1554 3.661 3.635 3.661 3.574 3.687 3,281,024 3.6222 2.44%
2022-12-07 0 4.100 4.100 4.130 4.100 4.220 5,776,000 24,194,340 4.1888 3.574 3.574 3.600 3.574 3.678 6,626,291 3.6513 -0.49%
2022-12-06 0 4.120 4.120 4.140 4.060 4.170 5,050,800 20,812,784 4.1207 3.591 3.591 3.609 3.539 3.635 5,794,334 3.5919 1.48%
2022-12-05 0 4.060 4.050 4.060 3.970 4.120 3,056,002 12,395,288 4.0560 3.539 3.530 3.539 3.461 3.591 3,505,879 3.5356 4.10%
2022-12-02 0 3.900 3.890 3.900 3.810 3.950 2,602,001 10,139,163 3.8967 3.400 3.391 3.400 3.321 3.443 2,985,044 3.3967 2.36%
2022-12-01 0 3.810 3.810 3.820 3.770 3.950 1,650,000 6,335,232 3.8395 3.321 3.321 3.330 3.286 3.443 1,892,898 3.3468 -2.06%
2022-11-30 0 3.890 3.890 3.900 3.790 3.900 1,296,000 5,008,580 3.8646 3.391 3.391 3.400 3.304 3.400 1,486,786 3.3687 1.30%
2022-11-29 0 3.840 3.830 3.840 3.700 3.840 652,200 2,484,666 3.8097 3.347 3.339 3.347 3.225 3.347 748,211 3.3208 2.67%
2022-11-28 0 3.740 3.710 3.740 3.570 3.750 820,000 3,022,840 3.6864 3.260 3.234 3.260 3.112 3.269 940,713 3.2133 3.31%
2022-11-25 0 3.620 3.610 3.620 3.620 3.720 684,000 2,508,540 3.6675 3.155 3.147 3.155 3.155 3.243 784,692 3.1968 -3.47%
2022-11-24 0 3.750 3.720 3.750 3.720 3.790 382,000 1,428,060 3.7384 3.269 3.243 3.269 3.243 3.304 438,235 3.2587 -0.27%
2022-11-23 0 3.760 3.720 3.760 3.700 3.800 1,034,000 3,874,370 3.7470 3.278 3.243 3.278 3.225 3.312 1,186,216 3.2662 -0.27%
2022-11-22 0 3.770 3.760 3.770 3.730 3.880 1,294,000 4,896,970 3.7844 3.286 3.278 3.286 3.251 3.382 1,484,491 3.2988 -2.33%
2022-11-21 0 3.860 3.850 3.870 3.750 3.890 730,000 2,805,540 3.8432 3.365 3.356 3.373 3.269 3.391 837,464 3.3500 -1.03%
2022-11-18 0 3.900 3.890 3.900 3.880 4.000 1,666,000 6,566,350 3.9414 3.400 3.391 3.400 3.382 3.487 1,911,254 3.4356 0.00%
2022-11-17 0 3.900 3.900 3.920 3.860 3.960 1,142,000 4,451,624 3.8981 3.400 3.400 3.417 3.365 3.452 1,310,115 3.3979 -1.52%
2022-11-16 0 3.960 3.930 3.960 3.850 4.030 2,144,000 8,467,014 3.9492 3.452 3.426 3.452 3.356 3.513 2,459,620 3.4424 -0.25%
2022-11-15 0 3.970 3.960 3.990 3.940 4.020 2,582,168 10,297,441 3.9879 3.461 3.452 3.478 3.434 3.504 2,962,292 3.4762 1.28%
2022-11-14 0 3.920 3.910 3.920 3.830 3.950 3,016,000 11,757,626 3.8984 3.417 3.408 3.417 3.339 3.443 3,459,988 3.3982 2.62%
2022-11-11 0 3.820 3.780 3.820 3.670 3.880 4,928,000 18,619,090 3.7782 3.330 3.295 3.330 3.199 3.382 5,653,456 3.2934 6.11%
2022-11-10 0 3.600 3.570 3.600 3.540 3.670 1,802,000 6,433,900 3.5704 3.138 3.112 3.138 3.086 3.199 2,067,274 3.1123 -0.55%
2022-11-09 0 3.620 3.620 3.630 3.600 3.720 1,220,000 4,431,400 3.6323 3.155 3.155 3.164 3.138 3.243 1,399,597 3.1662 -2.16%
2022-11-08 0 3.700 3.680 3.700 3.600 3.700 818,000 2,979,220 3.6421 3.225 3.208 3.225 3.138 3.225 938,419 3.1747 0.00%
2022-11-07 0 3.700 3.680 3.700 3.600 3.710 1,844,000 6,771,140 3.6720 3.225 3.208 3.225 3.138 3.234 2,115,457 3.2008 1.37%
2022-11-04 0 3.650 3.640 3.650 3.500 3.650 4,676,000 16,855,960 3.6048 3.182 3.173 3.182 3.051 3.182 5,364,359 3.1422 1.39%
2022-11-03 0 3.600 3.570 3.600 3.470 3.660 2,222,000 7,921,992 3.5653 3.138 3.112 3.138 3.025 3.190 2,549,103 3.1078 0.56%
2022-11-02 0 3.580 3.570 3.600 3.370 3.620 2,230,000 7,922,920 3.5529 3.121 3.112 3.138 2.938 3.155 2,558,281 3.0970 4.68%
2022-11-01 0 3.420 3.420 3.430 3.260 3.450 2,308,000 7,821,180 3.3887 2.981 2.981 2.990 2.842 3.007 2,647,763 2.9539 5.23%
2022-10-31 0 3.250 3.250 3.260 3.240 3.390 4,270,000 14,009,360 3.2809 2.833 2.833 2.842 2.824 2.955 4,898,591 2.8599 -4.41%
2022-10-28 0 3.400 3.370 3.400 3.300 3.530 3,560,992 12,065,804 3.3883 2.964 2.938 2.964 2.877 3.077 4,085,209 2.9535 -0.58%
2022-10-27 0 3.420 3.410 3.420 3.390 3.490 2,654,000 9,111,560 3.4331 2.981 2.972 2.981 2.955 3.042 3,044,698 2.9926 0.59%
2022-10-26 0 3.400 3.400 3.410 3.300 3.490 1,912,000 6,512,632 3.4062 2.964 2.964 2.972 2.877 3.042 2,193,468 2.9691 1.80%
2022-10-25 0 3.340 3.340 3.380 3.300 3.480 3,814,000 12,922,580 3.3882 2.911 2.911 2.946 2.877 3.033 4,375,463 2.9534 -1.76%
2022-10-24 0 3.400 3.400 3.410 3.300 3.570 4,734,000 16,118,380 3.4048 2.964 2.964 2.972 2.877 3.112 5,430,897 2.9679 -6.34%
2022-10-21 0 3.630 3.630 3.650 3.560 3.660 1,750,000 6,333,986 3.6194 3.164 3.164 3.182 3.103 3.190 2,007,619 3.1550 0.83%
2022-10-20 0 3.600 3.590 3.600 3.470 3.700 3,574,000 12,890,800 3.6068 3.138 3.129 3.138 3.025 3.225 4,100,132 3.1440 -1.64%
2022-10-19 0 3.660 3.650 3.660 3.610 3.750 2,872,000 10,575,368 3.6822 3.190 3.182 3.190 3.147 3.269 3,294,790 3.2097 -0.54%
2022-10-18 0 3.680 3.670 3.680 3.460 3.700 3,680,000 13,305,240 3.6156 3.208 3.199 3.208 3.016 3.225 4,221,737 3.1516 6.36%
2022-10-17 0 3.460 3.460 3.470 3.360 3.530 2,292,000 7,885,540 3.4405 3.016 3.016 3.025 2.929 3.077 2,629,408 2.9990 -1.14%
2022-10-14 0 3.500 3.480 3.500 3.300 3.560 3,112,000 10,871,588 3.4934 3.051 3.033 3.051 2.877 3.103 3,570,121 3.0452 6.71%
2022-10-13 0 3.280 3.280 3.290 3.220 3.450 4,528,000 15,030,838 3.3195 2.859 2.859 2.868 2.807 3.007 5,194,572 2.8936 -3.24%
2022-10-12 0 3.390 3.380 3.390 3.300 3.440 3,696,000 12,466,478 3.3730 2.955 2.946 2.955 2.877 2.999 4,240,092 2.9401 3.04%
2022-10-11 0 3.290 3.270 3.290 3.210 3.350 3,126,000 10,272,636 3.2862 2.868 2.850 2.868 2.798 2.920 3,586,182 2.8645 4.11%
2022-10-10 0 3.160 3.160 3.180 3.130 3.400 3,964,000 12,696,324 3.2029 2.755 2.755 2.772 2.728 2.964 4,547,545 2.7919 -4.82%
2022-10-07 0 3.320 3.310 3.320 3.260 3.410 790,000 2,614,540 3.3095 2.894 2.885 2.894 2.842 2.972 906,297 2.8849 -0.60%
2022-10-06 0 3.340 3.330 3.340 3.340 3.390 771,911 2,592,083 3.3580 2.911 2.903 2.911 2.911 2.955 885,545 2.9271 -0.89%
2022-10-05 0 3.370 3.370 3.390 3.260 3.400 1,553,000 5,188,070 3.3407 2.938 2.938 2.955 2.842 2.964 1,781,619 2.9120 3.37%
2022-10-03 0 3.260 3.250 3.270 3.210 3.370 2,184,000 7,169,700 3.2828 2.842 2.833 2.850 2.798 2.938 2,505,509 2.8616 -1.21%
2022-09-30 0 3.300 3.290 3.300 3.220 3.360 2,038,000 6,693,660 3.2844 2.877 2.868 2.877 2.807 2.929 2,338,016 2.8630 1.85%
2022-09-29 0 3.240 3.230 3.240 3.200 3.310 1,188,000 3,857,420 3.2470 2.824 2.816 2.824 2.789 2.885 1,362,887 2.8303 1.57%
2022-09-28 0 3.190 3.190 3.210 3.160 3.300 4,497,814 14,390,521 3.1994 2.781 2.781 2.798 2.755 2.877 5,159,942 2.7889 -2.74%
2022-09-27 0 3.280 3.280 3.290 3.160 3.320 2,655,304 8,623,391 3.2476 2.859 2.859 2.868 2.755 2.894 3,046,194 2.8309 0.61%
2022-09-26 0 3.260 3.260 3.270 3.230 3.380 2,107,560 6,908,587 3.2780 2.842 2.842 2.850 2.816 2.946 2,417,816 2.8574 -2.40%
2022-09-23 0 3.340 3.320 3.340 3.280 3.350 2,700,000 8,970,750 3.3225 2.911 2.894 2.911 2.859 2.920 3,097,470 2.8962 -0.60%
2022-09-22 0 3.360 3.350 3.360 3.270 3.390 1,642,000 5,502,690 3.3512 2.929 2.920 2.929 2.850 2.955 1,883,721 2.9212 0.30%
2022-09-21 0 3.350 3.340 3.350 3.280 3.370 2,208,000 7,364,610 3.3354 2.920 2.911 2.920 2.859 2.938 2,533,042 2.9074 0.60%
2022-09-20 0 3.330 3.330 3.350 3.280 3.400 2,532,000 8,457,210 3.3401 2.903 2.903 2.920 2.859 2.964 2,904,738 2.9115 0.30%
2022-09-19 0 3.320 3.310 3.320 3.290 3.390 2,134,000 7,089,256 3.3221 2.894 2.885 2.894 2.868 2.955 2,448,148 2.8958 -3.21%
2022-09-16 0 3.430 3.410 3.430 3.370 3.480 2,662,000 9,099,100 3.4181 2.990 2.972 2.990 2.938 3.033 3,053,876 2.9795 -0.58%
2022-09-15 0 3.510 3.510 3.530 3.510 3.670 2,058,000 7,300,920 3.5476 3.007 3.007 3.024 3.007 3.144 2,402,020 3.0395 -2.77%
2022-09-14 0 3.610 3.600 3.610 3.570 3.650 2,349,450 8,477,051 3.6081 3.093 3.084 3.093 3.059 3.127 2,742,190 3.0913 -0.55%
2022-09-13 0 3.630 3.630 3.640 3.540 3.690 1,974,211 7,165,909 3.6298 3.110 3.110 3.119 3.033 3.162 2,304,225 3.1099 0.28%
2022-09-09 0 3.620 3.610 3.620 3.520 3.670 2,332,000 8,428,310 3.6142 3.102 3.093 3.102 3.016 3.144 2,721,823 3.0966 2.84%
2022-09-08 0 3.520 3.520 3.540 3.520 3.620 1,850,000 6,563,272 3.5477 3.016 3.016 3.033 3.016 3.102 2,159,251 3.0396 -2.22%
2022-09-07 0 3.600 3.600 3.610 3.570 3.660 1,854,000 6,683,340 3.6048 3.084 3.084 3.093 3.059 3.136 2,163,919 3.0885 -1.37%
2022-09-06 0 3.650 3.650 3.660 3.630 3.700 1,277,032 4,681,299 3.6658 3.127 3.127 3.136 3.110 3.170 1,490,504 3.1407 -0.27%
2022-09-05 0 3.660 3.660 3.670 3.600 3.700 2,486,000 9,082,600 3.6535 3.136 3.136 3.144 3.084 3.170 2,901,566 3.1302 -1.08%
2022-09-02 0 3.700 3.690 3.700 3.700 3.810 4,274,000 15,959,550 3.7341 3.170 3.162 3.170 3.170 3.264 4,988,453 3.1993 -0.54%
2022-09-01 0 3.720 3.710 3.720 3.710 3.800 5,604,000 20,953,150 3.7390 3.187 3.179 3.187 3.179 3.256 6,540,779 3.2035 0.27%
2022-08-31 0 3.710 3.710 3.750 3.620 3.830 8,572,000 32,122,590 3.7474 3.179 3.179 3.213 3.102 3.281 10,004,917 3.2107 0.27%
2022-08-30 0 3.700 3.680 3.700 3.600 3.760 6,844,291 25,133,160 3.6721 3.170 3.153 3.170 3.084 3.221 7,988,400 3.1462 0.00%
2022-08-29 0 3.700 3.670 3.700 3.510 3.750 4,848,000 17,709,160 3.6529 3.170 3.144 3.170 3.007 3.213 5,658,404 3.1297 0.82%
2022-08-26 0 3.670 3.650 3.670 3.610 3.690 5,156,780 18,885,941 3.6624 3.144 3.127 3.144 3.093 3.162 6,018,800 3.1378 2.51%
2022-08-25 0 3.580 3.580 3.590 3.490 3.630 2,240,000 8,049,646 3.5936 3.067 3.067 3.076 2.990 3.110 2,614,444 3.0789 1.13%
2022-08-24 0 3.540 3.530 3.540 3.460 3.590 3,898,000 13,703,644 3.5156 3.033 3.024 3.033 2.964 3.076 4,549,600 3.0121 -0.28%
2022-08-23 0 3.550 3.540 3.550 3.500 3.660 2,680,000 9,520,260 3.5523 3.042 3.033 3.042 2.999 3.136 3,127,996 3.0436 -2.20%
2022-08-22 0 3.630 3.610 3.630 3.590 3.650 1,784,000 6,456,100 3.6189 3.110 3.093 3.110 3.076 3.127 2,082,218 3.1006 0.83%
2022-08-19 0 3.600 3.590 3.600 3.570 3.650 2,738,000 9,858,384 3.6006 3.084 3.076 3.084 3.059 3.127 3,195,691 3.0849 -0.28%
2022-08-18 0 3.610 3.610 3.630 3.610 3.680 4,342,095 15,785,775 3.6355 3.093 3.093 3.110 3.093 3.153 5,067,931 3.1148 -1.63%
2022-08-17 0 3.670 3.670 3.700 3.650 3.820 4,604,000 17,044,436 3.7021 3.144 3.144 3.170 3.127 3.273 5,373,616 3.1719 -3.42%
2022-08-16 0 3.800 3.770 3.800 3.720 3.880 5,108,000 19,231,260 3.7649 3.256 3.230 3.256 3.187 3.324 5,961,866 3.2257 -1.30%
2022-08-15 0 3.850 3.850 3.870 3.840 3.970 2,188,000 8,475,754 3.8737 3.299 3.299 3.316 3.290 3.401 2,553,752 3.3189 -1.53%
2022-08-12 0 3.910 3.900 3.910 3.880 3.980 3,464,000 13,639,100 3.9374 3.350 3.341 3.350 3.324 3.410 4,043,051 3.3735 -1.51%
2022-08-11 0 3.970 3.950 3.970 3.860 3.980 3,322,000 13,028,720 3.9220 3.401 3.384 3.401 3.307 3.410 3,877,314 3.3602 2.85%
2022-08-10 0 3.860 3.860 3.870 3.830 3.950 3,000,000 11,625,499 3.8752 3.307 3.307 3.316 3.281 3.384 3,501,488 3.3202 -2.28%
2022-08-09 0 3.950 3.940 3.950 3.800 4.000 7,876,018 30,594,440 3.8845 3.384 3.376 3.384 3.256 3.427 9,192,593 3.3282 0.77%
2022-08-08 0 3.920 3.920 3.930 3.900 4.070 8,233,652 32,331,809 3.9268 3.359 3.359 3.367 3.341 3.487 9,610,010 3.3644 -3.45%
2022-08-05 0 4.060 4.060 4.070 3.930 4.100 4,776,000 19,372,326 4.0562 3.479 3.479 3.487 3.367 3.513 5,574,368 3.4753 1.75%
2022-08-04 0 3.990 3.990 4.000 3.930 4.150 9,223,780 37,029,437 4.0146 3.419 3.419 3.427 3.367 3.556 10,765,650 3.4396 -4.09%
2022-08-03 0 4.160 4.150 4.160 4.100 4.220 5,166,000 21,443,420 4.1509 3.564 3.556 3.564 3.513 3.616 6,029,562 3.5564 0.00%
2022-08-02 0 4.160 4.140 4.160 4.050 4.420 15,328,555 63,377,238 4.1346 3.564 3.547 3.564 3.470 3.787 17,890,915 3.5424 -3.26%
2022-08-01 0 4.300 4.300 4.320 4.270 4.450 2,864,000 12,353,204 4.3133 3.684 3.684 3.701 3.658 3.813 3,342,753 3.6955 -3.37%
2022-07-29 0 4.450 4.450 4.460 4.440 4.600 3,100,000 13,919,100 4.4900 3.813 3.813 3.821 3.804 3.941 3,618,204 3.8470 -1.33%
2022-07-28 0 4.510 4.490 4.510 4.330 4.520 3,488,966 15,607,253 4.4733 3.864 3.847 3.864 3.710 3.873 4,072,190 3.8326 4.16%
2022-07-27 0 4.330 4.330 4.340 4.230 4.410 4,552,000 19,636,310 4.3138 3.710 3.710 3.718 3.624 3.778 5,312,924 3.6960 -0.69%
2022-07-26 0 4.360 4.350 4.360 4.270 4.390 4,434,000 19,303,434 4.3535 3.736 3.727 3.736 3.658 3.761 5,175,199 3.7300 1.87%
2022-07-25 0 4.280 4.250 4.280 4.210 4.390 2,699,500 11,517,620 4.2666 3.667 3.641 3.667 3.607 3.761 3,150,755 3.6555 -0.47%
2022-07-22 0 4.300 4.290 4.300 4.250 4.340 2,144,000 9,182,220 4.2828 3.684 3.676 3.684 3.641 3.718 2,502,396 3.6694 -0.46%
2022-07-21 0 4.320 4.300 4.320 4.230 4.400 4,916,000 21,100,458 4.2922 3.701 3.684 3.701 3.624 3.770 5,737,771 3.6775 -0.69%
2022-07-20 0 4.350 4.320 4.350 4.310 4.420 2,134,000 9,302,870 4.3594 3.727 3.701 3.727 3.693 3.787 2,490,725 3.7350 1.16%
2022-07-19 0 4.300 4.280 4.300 4.270 4.460 2,462,000 10,654,280 4.3275 3.684 3.667 3.684 3.658 3.821 2,873,554 3.7077 -2.93%
2022-07-18 0 4.430 4.410 4.430 4.260 4.430 11,932,000 51,874,620 4.3475 3.796 3.778 3.796 3.650 3.796 13,926,583 3.7249 3.26%
2022-07-15 0 4.290 4.290 4.300 4.260 4.550 7,122,000 30,740,860 4.3163 3.676 3.676 3.684 3.650 3.898 8,312,532 3.6981 -3.38%
2022-07-14 0 4.440 4.420 4.440 4.330 4.550 12,350,000 54,403,160 4.4051 3.804 3.787 3.804 3.710 3.898 14,414,457 3.7742 -0.89%
2022-07-13 0 4.480 4.460 4.490 4.420 4.570 5,786,000 25,980,040 4.4902 3.838 3.821 3.847 3.787 3.915 6,753,202 3.8471 0.00%
2022-07-12 0 4.480 4.440 4.480 4.380 4.560 6,921,000 30,902,276 4.4650 3.838 3.804 3.838 3.753 3.907 8,077,932 3.8255 -2.61%
2022-07-11 0 4.600 4.580 4.600 4.560 4.800 8,680,000 40,086,870 4.6183 3.941 3.924 3.941 3.907 4.113 10,130,971 3.9569 -2.54%
2022-07-08 0 4.720 4.720 4.740 4.640 4.800 5,346,515 25,280,458 4.7284 4.044 4.044 4.061 3.975 4.113 6,240,252 4.0512 1.51%
2022-07-07 0 4.650 4.650 4.680 4.480 4.740 9,149,996 42,413,753 4.6354 3.984 3.984 4.010 3.838 4.061 10,679,533 3.9715 1.31%
2022-07-06 0 4.590 4.570 4.590 4.440 4.600 9,144,002 41,325,369 4.5194 3.933 3.915 3.933 3.804 3.941 10,672,537 3.8721 3.38%
2022-07-05 0 4.440 4.410 4.440 4.330 4.470 6,859,998 30,266,261 4.4120 3.804 3.778 3.804 3.710 3.830 8,006,733 3.7801 3.02%
2022-07-04 0 4.310 4.300 4.310 4.190 4.360 7,212,000 30,603,110 4.2434 3.693 3.684 3.693 3.590 3.736 8,417,576 3.6356 2.86%
2022-06-30 0 4.190 4.190 4.200 4.100 4.330 6,718,000 28,349,500 4.2199 3.590 3.590 3.598 3.513 3.710 7,840,998 3.6155 2.20%
2022-06-29 0 4.100 4.100 4.110 4.020 4.270 5,196,000 21,272,782 4.0941 3.513 3.513 3.521 3.444 3.658 6,064,577 3.5077 -3.98%
2022-06-28 0 4.270 4.260 4.270 3.870 4.310 9,975,600 41,352,292 4.1453 3.658 3.650 3.658 3.316 3.693 11,643,147 3.5516 9.21%
2022-06-27 0 3.910 3.910 3.960 3.860 4.020 5,390,398 21,124,284 3.9189 3.350 3.350 3.393 3.307 3.444 6,291,471 3.3576 -0.26%
2022-06-24 0 3.920 3.910 3.920 3.810 3.930 5,193,998 20,174,942 3.8843 3.359 3.350 3.359 3.264 3.367 6,062,240 3.3280 3.43%
2022-06-23 0 3.790 3.790 3.820 3.680 3.830 4,870,000 18,419,120 3.7822 3.247 3.247 3.273 3.153 3.281 5,684,082 3.2405 2.99%
2022-06-22 0 3.680 3.680 3.710 3.660 3.850 3,002,000 11,190,090 3.7275 3.153 3.153 3.179 3.136 3.299 3,503,822 3.1937 -3.16%
2022-06-21 0 3.800 3.780 3.800 3.710 3.820 4,942,000 18,647,219 3.7732 3.256 3.239 3.256 3.179 3.273 5,768,117 3.2328 1.60%
2022-06-20 0 3.740 3.720 3.740 3.600 3.740 1,788,000 6,566,904 3.6728 3.204 3.187 3.204 3.084 3.204 2,086,887 3.1467 2.47%
2022-06-17 0 3.650 3.650 3.660 3.570 3.680 2,248,000 8,166,820 3.6329 3.127 3.127 3.136 3.059 3.153 2,623,781 3.1126 1.39%
2022-06-16 0 3.600 3.570 3.600 3.530 3.750 2,252,000 8,161,739 3.6242 3.084 3.059 3.084 3.024 3.213 2,628,450 3.1052 -2.70%
2022-06-15 0 3.700 3.680 3.700 3.670 3.750 2,772,000 10,270,460 3.7051 3.170 3.153 3.170 3.144 3.213 3,235,375 3.1744 0.82%
2022-06-14 0 3.670 3.670 3.680 3.570 3.680 1,382,500 5,015,585 3.6279 3.144 3.144 3.153 3.059 3.153 1,613,602 3.1083 0.55%
2022-06-13 0 3.650 3.650 3.660 3.560 3.680 3,629,357 13,114,375 3.6134 3.127 3.127 3.136 3.050 3.153 4,236,050 3.0959 -1.88%
2022-06-10 0 3.720 3.700 3.720 3.580 3.760 2,051,667 7,593,191 3.7010 3.187 3.170 3.187 3.067 3.221 2,394,629 3.1709 0.81%
2022-06-09 0 3.690 3.680 3.690 3.630 3.760 1,842,000 6,786,620 3.6844 3.162 3.153 3.162 3.110 3.221 2,149,913 3.1567 -1.34%
2022-06-08 0 3.740 3.730 3.740 3.580 3.790 8,559,653 31,569,553 3.6882 3.204 3.196 3.204 3.067 3.247 9,990,506 3.1600 4.76%
2022-06-07 0 3.570 3.560 3.570 3.520 3.590 2,460,000 8,773,900 3.5666 3.059 3.050 3.059 3.016 3.076 2,871,220 3.0558 2.00%
2022-06-06 0 3.500 3.480 3.500 3.460 3.560 2,266,000 7,939,620 3.5038 2.999 2.982 2.999 2.964 3.050 2,644,790 3.0020 1.16%
2022-06-02 0 3.460 3.460 3.480 3.370 3.480 1,852,000 6,345,110 3.4261 2.964 2.964 2.982 2.887 2.982 2,161,585 2.9354 -1.70%
2022-06-01 0 3.520 3.510 3.530 3.470 3.580 2,050,000 7,173,620 3.4993 3.016 3.007 3.024 2.973 3.067 2,392,683 2.9981 -1.12%
2022-05-31 0 3.560 3.550 3.560 3.510 3.600 4,892,000 17,320,280 3.5405 3.050 3.042 3.050 3.007 3.084 5,709,759 3.0335 -0.56%
2022-05-30 0 3.580 3.580 3.600 3.500 3.650 4,230,520 15,204,113 3.5939 3.067 3.067 3.084 2.999 3.127 4,937,704 3.0792 0.00%
2022-05-27 0 3.580 3.570 3.580 3.550 3.640 874,000 3,135,562 3.5876 3.067 3.059 3.067 3.042 3.119 1,020,100 3.0738 0.00%
2022-05-26 0 3.580 3.560 3.580 3.420 3.730 1,746,000 6,225,400 3.5655 3.067 3.050 3.067 2.930 3.196 2,037,866 3.0549 -0.56%
2022-05-25 0 3.600 3.600 3.610 3.540 3.670 1,198,000 4,336,104 3.6195 3.084 3.084 3.093 3.033 3.144 1,398,261 3.1011 0.56%
2022-05-24 0 3.650 3.630 3.650 3.610 3.760 1,548,000 5,700,170 3.6823 3.067 3.050 3.067 3.034 3.160 1,842,095 3.0944 -1.62%
2022-05-23 0 3.710 3.710 3.730 3.690 3.770 1,664,000 6,209,169 3.7315 3.118 3.118 3.134 3.101 3.168 1,980,134 3.1357 0.27%
2022-05-20 0 3.700 3.700 3.710 3.670 3.770 1,296,000 4,819,674 3.7189 3.109 3.109 3.118 3.084 3.168 1,542,219 3.1252 0.54%
2022-05-19 0 3.680 3.670 3.680 3.650 3.800 1,146,000 4,235,190 3.6956 3.092 3.084 3.092 3.067 3.193 1,363,722 3.1056 -1.08%
2022-05-18 0 3.720 3.710 3.720 3.700 4.000 1,980,000 7,401,890 3.7383 3.126 3.118 3.126 3.109 3.361 2,356,169 3.1415 1.36%
2022-05-17 0 3.670 3.660 3.670 3.510 3.680 2,915,827 10,482,591 3.5951 3.084 3.076 3.084 2.950 3.092 3,469,788 3.0211 3.09%
2022-05-16 0 3.560 3.560 3.580 3.550 3.720 2,368,000 8,483,980 3.5828 2.992 2.992 3.008 2.983 3.126 2,817,882 3.0108 -2.20%
2022-05-13 0 3.640 3.640 3.680 3.630 3.690 1,226,968 4,495,746 3.6641 3.059 3.059 3.092 3.050 3.101 1,460,072 3.0791 1.39%
2022-05-12 0 3.590 3.580 3.630 3.520 3.750 1,422,000 5,132,520 3.6094 3.017 3.008 3.050 2.958 3.151 1,692,157 3.0331 -1.64%
2022-05-11 0 3.650 3.650 3.660 3.650 3.920 2,654,000 10,019,902 3.7754 3.067 3.067 3.076 3.067 3.294 3,158,218 3.1726 -3.44%
2022-05-10 0 3.780 3.740 3.780 3.670 3.810 1,162,000 4,357,020 3.7496 3.177 3.143 3.177 3.084 3.202 1,382,762 3.1510 0.00%
2022-05-06 0 3.780 3.740 3.790 3.650 3.800 2,334,000 8,703,230 3.7289 3.177 3.143 3.185 3.067 3.193 2,777,423 3.1336 1.34%
2022-05-05 0 3.730 3.730 3.790 3.700 3.900 2,062,000 7,741,780 3.7545 3.134 3.134 3.185 3.109 3.277 2,453,747 3.1551 -1.32%
2022-05-04 0 3.780 3.780 3.820 3.710 3.850 1,177,000 4,453,480 3.7838 3.177 3.177 3.210 3.118 3.235 1,400,611 3.1797 -0.79%
2022-05-03 0 3.810 3.810 3.830 3.700 3.890 684,000 2,625,056 3.8378 3.202 3.202 3.219 3.109 3.269 813,949 3.2251 -2.31%
2022-04-29 0 3.900 3.890 3.900 3.760 3.950 2,832,000 10,975,180 3.8754 3.277 3.269 3.277 3.160 3.319 3,370,035 3.2567 2.63%
2022-04-28 0 3.800 3.800 3.810 3.730 3.840 2,448,000 9,299,912 3.7990 3.193 3.193 3.202 3.134 3.227 2,913,081 3.1925 1.33%
2022-04-27 0 3.750 3.720 3.750 3.560 3.750 1,554,000 5,682,340 3.6566 3.151 3.126 3.151 2.992 3.151 1,849,235 3.0728 3.59%
2022-04-26 0 3.620 3.610 3.630 3.550 3.750 1,764,086 6,436,966 3.6489 3.042 3.034 3.050 2.983 3.151 2,099,234 3.0663 1.12%
2022-04-25 0 3.580 3.580 3.590 3.520 3.790 5,360,000 19,539,470 3.6454 3.008 3.008 3.017 2.958 3.185 6,378,315 3.0634 -6.77%
2022-04-22 0 3.840 3.840 3.850 3.670 3.870 2,686,000 10,257,060 3.8187 3.227 3.227 3.235 3.084 3.252 3,196,297 3.2090 2.67%
2022-04-21 0 3.740 3.740 3.760 3.720 3.950 6,776,000 25,779,580 3.8045 3.143 3.143 3.160 3.126 3.319 8,063,333 3.1971 -4.10%
2022-04-20 0 3.900 3.900 3.910 3.750 4.000 7,066,000 27,574,380 3.9024 3.277 3.277 3.286 3.151 3.361 8,408,428 3.2794 4.00%
2022-04-19 0 3.750 3.730 3.750 3.670 3.860 6,658,000 25,069,598 3.7653 3.151 3.134 3.151 3.084 3.244 7,922,914 3.1642 0.00%
2022-04-14 0 3.750 3.750 3.790 3.540 3.800 6,956,000 25,904,844 3.7241 3.151 3.151 3.185 2.975 3.193 8,277,530 3.1295 5.93%
2022-04-13 0 3.540 3.540 3.550 3.520 3.710 2,390,000 8,521,396 3.5654 2.975 2.975 2.983 2.958 3.118 2,844,062 2.9962 -4.07%
2022-04-12 0 3.690 3.670 3.690 3.460 3.740 8,726,000 31,594,468 3.6207 3.101 3.084 3.101 2.908 3.143 10,383,802 3.0427 4.24%
2022-04-11 0 3.540 3.530 3.540 3.520 3.670 2,188,000 7,811,780 3.5703 2.975 2.966 2.975 2.958 3.084 2,603,685 3.0003 -4.84%
2022-04-08 0 3.720 3.720 3.740 3.640 3.770 5,316,000 19,742,126 3.7137 3.126 3.126 3.143 3.059 3.168 6,325,956 3.1208 -1.06%
2022-04-07 0 3.760 3.750 3.760 3.670 3.890 7,479,778 28,389,869 3.7955 3.160 3.151 3.160 3.084 3.269 8,900,817 3.1896 -0.53%
2022-04-06 0 3.780 3.770 3.780 3.640 3.870 6,062,000 22,955,930 3.7869 3.177 3.168 3.177 3.059 3.252 7,213,684 3.1823 0.80%
2022-04-04 0 3.750 3.730 3.750 3.550 3.780 3,253,800 12,088,076 3.7151 3.151 3.134 3.151 2.983 3.177 3,871,970 3.1219 6.84%
2022-04-01 0 3.510 3.510 3.530 3.390 3.560 3,440,000 12,014,090 3.4925 2.950 2.950 2.966 2.849 2.992 4,093,545 2.9349 -0.85%
2022-03-31 0 3.540 3.530 3.540 3.400 3.580 6,786,000 23,788,950 3.5056 2.975 2.966 2.975 2.857 3.008 8,075,232 2.9459 1.14%
2022-03-30 0 3.500 3.490 3.500 3.230 3.520 9,470,040 32,524,117 3.4344 2.941 2.933 2.941 2.714 2.958 11,269,197 2.8861 7.03%
2022-03-29 0 3.270 3.270 3.300 3.180 3.330 4,472,000 14,569,430 3.2579 2.748 2.748 2.773 2.672 2.798 5,321,609 2.7378 2.19%
2022-03-28 0 3.200 3.200 3.210 3.120 3.250 4,478,000 14,234,870 3.1788 2.689 2.689 2.698 2.622 2.731 5,328,749 2.6713 -1.23%
2022-03-25 0 3.240 3.230 3.250 3.170 3.300 8,366,000 27,161,300 3.2466 2.723 2.714 2.731 2.664 2.773 9,955,407 2.7283 -1.22%
2022-03-24 0 3.280 3.280 3.290 3.130 3.300 7,350,831 23,998,109 3.2647 2.756 2.756 2.765 2.630 2.773 8,747,372 2.7435 2.82%
2022-03-23 0 3.190 3.190 3.220 3.040 3.250 9,870,000 31,483,950 3.1899 2.681 2.681 2.706 2.555 2.731 11,745,144 2.6806 3.57%
2022-03-22 0 3.080 3.060 3.080 2.870 3.100 11,004,000 32,542,620 2.9573 2.588 2.571 2.588 2.412 2.605 13,094,586 2.4852 4.05%
2022-03-21 0 2.960 2.960 2.970 2.920 3.120 5,746,000 17,172,440 2.9886 2.487 2.487 2.496 2.454 2.622 6,837,649 2.5115 -1.99%
2022-03-18 0 3.020 3.020 3.030 2.860 3.060 16,094,000 47,606,340 2.9580 2.538 2.538 2.546 2.403 2.571 19,151,605 2.4858 2.72%
2022-03-17 0 2.940 2.940 2.950 2.770 2.970 30,392,000 87,119,440 2.8665 2.471 2.471 2.479 2.328 2.496 36,165,998 2.4089 4.26%
2022-03-16 0 2.820 2.810 2.820 2.570 2.820 19,016,000 51,523,870 2.7095 2.370 2.361 2.370 2.160 2.370 22,628,739 2.2769 9.30%
2022-03-15 0 2.580 2.560 2.580 2.500 2.790 20,334,000 53,593,040 2.6356 2.168 2.151 2.168 2.101 2.345 24,197,138 2.2149 -5.15%
2022-03-14 0 2.720 2.710 2.720 2.690 2.930 16,436,000 45,898,030 2.7925 2.286 2.277 2.286 2.261 2.462 19,558,579 2.3467 -8.11%
2022-03-11 0 2.960 2.960 2.990 2.950 3.260 15,628,000 47,278,030 3.0252 2.487 2.487 2.513 2.479 2.740 18,597,072 2.5422 -10.30%
2022-03-10 0 3.300 3.300 3.310 3.170 3.340 5,804,000 18,976,800 3.2696 2.773 2.773 2.782 2.664 2.807 6,906,668 2.7476 2.80%
2022-03-09 0 3.210 3.200 3.210 3.050 3.220 7,562,000 23,688,778 3.1326 2.698 2.689 2.698 2.563 2.706 8,998,660 2.6325 3.22%
2022-03-08 0 3.110 3.100 3.120 3.060 3.220 14,160,000 44,247,540 3.1248 2.613 2.605 2.622 2.571 2.706 16,850,176 2.6259 0.32%
2022-03-07 0 3.100 3.100 3.110 3.030 3.230 18,486,000 57,401,052 3.1051 2.605 2.605 2.613 2.546 2.714 21,998,047 2.6094 -4.02%
2022-03-04 0 3.230 3.230 3.240 3.180 3.370 13,930,520 45,256,107 3.2487 2.714 2.714 2.723 2.672 2.832 16,577,098 2.7300 -4.44%
2022-03-03 0 3.380 3.350 3.380 3.330 3.500 6,822,000 23,028,212 3.3756 2.840 2.815 2.840 2.798 2.941 8,118,072 2.8367 -1.46%
2022-03-02 0 3.430 3.430 3.440 3.370 3.580 5,308,000 18,382,368 3.4631 2.882 2.882 2.891 2.832 3.008 6,316,436 2.9102 -4.46%
2022-03-01 0 3.590 3.590 3.600 3.560 3.660 1,840,000 6,628,670 3.6025 3.017 3.017 3.025 2.992 3.076 2,189,571 3.0274 -1.37%
2022-02-28 0 3.640 3.620 3.640 3.560 3.660 1,962,000 7,070,020 3.6035 3.059 3.042 3.059 2.992 3.076 2,334,749 3.0282 -1.62%
2022-02-25 0 3.700 3.680 3.700 3.600 3.770 4,600,000 16,829,860 3.6587 3.109 3.092 3.109 3.025 3.168 5,473,927 3.0745 0.00%
2022-02-24 0 3.700 3.700 3.710 3.590 3.860 7,406,000 27,238,858 3.6779 3.109 3.109 3.118 3.017 3.244 8,813,023 3.0908 -2.63%
2022-02-23 0 3.800 3.800 3.810 3.650 3.820 4,294,000 16,115,654 3.7531 3.193 3.193 3.202 3.067 3.210 5,109,792 3.1539 4.40%
2022-02-22 0 3.640 3.640 3.680 3.530 3.680 6,066,000 21,812,860 3.5959 3.059 3.059 3.092 2.966 3.092 7,218,444 3.0218 -1.62%
2022-02-21 0 3.700 3.700 3.740 3.670 3.780 2,386,000 8,937,802 3.7459 3.109 3.109 3.143 3.084 3.177 2,839,302 3.1479 1.65%
2022-02-18 0 3.640 3.640 3.670 3.560 3.680 11,980,000 43,629,014 3.6418 3.059 3.059 3.084 2.992 3.092 14,256,010 3.0604 0.00%
2022-02-17 0 3.640 3.640 3.650 3.560 3.680 4,178,000 15,172,600 3.6315 3.059 3.059 3.067 2.992 3.092 4,971,754 3.0518 0.28%
2022-02-16 0 3.630 3.620 3.630 3.520 3.630 4,134,000 14,870,440 3.5971 3.050 3.042 3.050 2.958 3.050 4,919,394 3.0228 2.54%
2022-02-15 0 3.540 3.540 3.550 3.450 3.570 6,484,995 22,845,872 3.5229 2.975 2.975 2.983 2.899 3.000 7,717,041 2.9604 2.61%
2022-02-14 0 3.450 3.440 3.450 3.400 3.470 1,970,000 6,793,000 3.4482 2.899 2.891 2.899 2.857 2.916 2,344,269 2.8977 0.00%
2022-02-11 0 3.450 3.450 3.460 3.430 3.600 4,054,000 14,083,020 3.4739 2.899 2.899 2.908 2.882 3.025 4,824,196 2.9192 -3.90%
2022-02-10 0 3.590 3.580 3.590 3.540 3.630 2,626,000 9,409,982 3.5834 3.017 3.008 3.017 2.975 3.050 3,124,898 3.0113 2.28%
2022-02-09 0 3.510 3.510 3.520 3.460 3.540 2,477,000 8,686,510 3.5069 2.950 2.950 2.958 2.908 2.975 2,947,591 2.9470 0.86%
2022-02-08 0 3.480 3.470 3.480 3.420 3.540 4,374,000 15,187,154 3.4721 2.924 2.916 2.924 2.874 2.975 5,204,991 2.9178 0.29%
2022-02-07 0 3.470 3.460 3.470 3.400 3.540 3,250,000 11,286,220 3.4727 2.916 2.908 2.916 2.857 2.975 3,867,448 2.9183 1.17%
2022-02-04 0 3.430 3.430 3.470 3.350 3.480 4,263,300 14,524,053 3.4068 2.882 2.882 2.916 2.815 2.924 5,073,259 2.8629 -0.58%
2022-01-31 0 3.450 3.430 3.450 3.310 3.450 1,155,375 3,918,411 3.3915 2.899 2.882 2.899 2.782 2.899 1,374,878 2.8500 2.37%
2022-01-28 0 3.370 3.360 3.370 3.350 3.490 4,514,000 15,289,354 3.3871 2.832 2.824 2.832 2.815 2.933 5,371,588 2.8463 -3.71%
2022-01-27 0 3.500 3.490 3.500 3.310 3.560 11,976,000 40,965,000 3.4206 2.941 2.933 2.941 2.782 2.992 14,251,250 2.8745 -0.85%
2022-01-26 0 3.530 3.530 3.540 3.510 3.610 8,038,000 28,455,560 3.5401 2.966 2.966 2.975 2.950 3.034 9,565,093 2.9749 -1.94%
2022-01-25 0 3.600 3.600 3.640 3.580 3.730 5,318,000 19,289,340 3.6272 3.025 3.025 3.059 3.008 3.134 6,328,336 3.0481 -3.23%
2022-01-24 0 3.720 3.720 3.730 3.650 3.850 14,394,000 53,498,762 3.7167 3.126 3.126 3.134 3.067 3.235 17,128,632 3.1234 -1.59%
2022-01-21 0 3.780 3.770 3.780 3.720 3.900 7,160,000 27,052,340 3.7783 3.177 3.168 3.177 3.126 3.277 8,520,286 3.1751 -2.33%
2022-01-20 0 3.870 3.870 3.880 3.860 3.980 2,104,000 8,209,966 3.9021 3.252 3.252 3.261 3.244 3.345 2,503,727 3.2791 -1.02%
2022-01-19 0 3.910 3.900 3.940 3.850 4.020 3,818,000 14,982,880 3.9243 3.286 3.277 3.311 3.235 3.378 4,543,359 3.2978 -1.51%
2022-01-18 0 3.970 3.960 3.970 3.710 4.140 9,886,790 39,084,765 3.9532 3.336 3.328 3.336 3.118 3.479 11,765,123 3.3221 -3.64%
2022-01-17 0 4.120 4.120 4.140 4.050 4.160 2,192,000 9,006,590 4.1088 3.462 3.462 3.479 3.403 3.496 2,608,445 3.4529 0.49%
2022-01-14 0 4.100 4.100 4.120 3.970 4.150 4,820,000 19,738,624 4.0952 3.445 3.445 3.462 3.336 3.487 5,735,724 3.4413 1.99%
2022-01-13 0 4.020 4.020 4.040 4.000 4.180 4,824,000 19,532,558 4.0490 3.378 3.378 3.395 3.361 3.513 5,740,484 3.4026 -1.95%
2022-01-12 0 4.100 4.100 4.110 3.950 4.130 10,741,000 43,374,026 4.0382 3.445 3.445 3.454 3.319 3.471 12,781,620 3.3935 0.00%
2022-01-11 0 4.100 4.100 4.120 4.060 4.180 4,232,000 17,350,280 4.0998 3.445 3.445 3.462 3.412 3.513 5,036,013 3.4452 -1.44%
2022-01-10 0 4.160 4.160 4.170 3.970 4.200 12,092,000 49,960,696 4.1317 3.496 3.496 3.504 3.336 3.529 14,389,288 3.4721 4.26%
2022-01-07 0 3.990 3.970 3.990 3.890 4.070 5,748,000 22,867,640 3.9784 3.353 3.336 3.353 3.269 3.420 6,840,029 3.3432 0.76%
2022-01-06 0 3.960 3.950 3.960 3.780 4.000 7,646,000 29,998,320 3.9234 3.328 3.319 3.328 3.177 3.361 9,098,619 3.2970 0.76%
2022-01-05 0 3.930 3.920 3.930 3.880 4.060 5,098,000 20,182,370 3.9589 3.303 3.294 3.303 3.261 3.412 6,066,539 3.3268 -2.00%
2022-01-04 0 4.010 3.980 4.010 3.970 4.080 7,437,400 29,909,904 4.0216 3.370 3.345 3.370 3.336 3.429 8,850,388 3.3795 -0.25%
2022-01-03 0 4.020 4.020 4.030 3.920 4.100 3,740,000 14,945,920 3.9962 3.378 3.378 3.387 3.294 3.445 4,450,541 3.3582 0.00%
2021-12-31 0 4.020 4.000 4.020 3.870 4.110 4,900,000 19,746,940 4.0300 3.378 3.361 3.378 3.252 3.454 5,830,922 3.3866 4.15%
2021-12-30 0 3.860 3.840 3.860 3.710 3.880 3,262,000 12,418,470 3.8070 3.244 3.227 3.244 3.118 3.261 3,881,728 3.1992 1.31%
2021-12-29 0 3.810 3.800 3.810 3.760 3.970 2,294,000 8,712,022 3.7977 3.202 3.193 3.202 3.160 3.336 2,729,824 3.1914 -3.30%
2021-12-28 0 3.940 3.930 3.940 3.760 3.970 6,500,000 25,468,586 3.9182 3.311 3.303 3.311 3.160 3.336 7,734,897 3.2927 1.81%
2021-12-24 0 3.870 3.850 3.870 3.810 3.910 3,935,488 15,173,872 3.8557 3.252 3.235 3.252 3.202 3.286 4,683,168 3.2401 1.57%
2021-12-23 0 3.810 3.800 3.820 3.620 3.840 9,726,000 36,790,600 3.7827 3.202 3.193 3.210 3.042 3.227 11,573,786 3.1788 2.70%
2021-12-22 0 3.710 3.710 3.730 3.530 3.730 10,566,000 38,621,700 3.6553 3.118 3.118 3.134 2.966 3.134 12,573,372 3.0717 3.63%
2021-12-21 0 3.580 3.570 3.580 3.500 3.650 4,923,000 17,449,470 3.5445 3.008 3.000 3.008 2.941 3.067 5,858,292 2.9786 1.42%
2021-12-20 0 3.530 3.510 3.530 3.500 3.680 6,376,000 22,545,412 3.5360 2.966 2.950 2.966 2.941 3.092 7,587,339 2.9715 -1.12%
2021-12-17 0 3.570 3.570 3.590 3.570 3.750 7,808,850 28,233,755 3.6156 3.000 3.000 3.017 3.000 3.151 9,292,408 3.0384 -4.29%
2021-12-16 0 3.730 3.710 3.740 3.500 3.760 11,792,000 42,984,666 3.6452 3.134 3.118 3.143 2.941 3.160 14,032,293 3.0633 6.88%
2021-12-15 0 3.490 3.480 3.490 3.400 3.530 11,786,000 40,857,540 3.4666 2.933 2.924 2.933 2.857 2.966 14,025,153 2.9132 2.65%
2021-12-14 0 3.400 3.400 3.410 3.340 3.520 14,976,000 51,223,266 3.4204 2.857 2.857 2.866 2.807 2.958 17,821,203 2.8743 -1.16%
2021-12-13 0 3.440 3.440 3.460 3.420 3.540 6,852,000 23,702,180 3.4592 2.891 2.891 2.908 2.874 2.975 8,153,771 2.9069 -1.15%
2021-12-10 0 3.480 3.480 3.500 3.470 3.610 12,961,674 45,645,878 3.5216 2.924 2.924 2.941 2.916 3.034 15,424,187 2.9594 -2.79%
2021-12-09 0 3.580 3.570 3.580 3.510 3.630 2,642,000 9,479,710 3.5881 3.008 3.000 3.008 2.950 3.050 3,143,938 3.0152 0.00%
2021-12-08 0 3.580 3.560 3.580 3.530 3.680 15,284,000 55,019,484 3.5998 3.008 2.992 3.008 2.966 3.092 18,187,718 3.0251 0.28%
2021-12-07 0 3.570 3.550 3.570 3.470 3.580 4,874,000 17,190,056 3.5269 3.000 2.983 3.000 2.916 3.008 5,799,983 2.9638 2.88%
2021-12-06 0 3.470 3.470 3.480 3.470 3.670 11,844,000 41,832,093 3.5319 2.916 2.916 2.924 2.916 3.084 14,094,172 2.9680 -4.14%
2021-12-03 0 3.620 3.620 3.640 3.550 3.680 5,080,000 18,480,144 3.6378 3.042 3.042 3.059 2.983 3.092 6,045,119 3.0570 0.56%
2021-12-02 0 3.600 3.590 3.600 3.580 3.790 15,312,545 56,256,533 3.6739 3.025 3.017 3.025 3.008 3.185 18,221,686 3.0873 -4.00%
2021-12-01 0 3.750 3.750 3.760 3.700 3.910 22,445,255 85,950,991 3.8294 3.151 3.151 3.160 3.109 3.286 26,709,498 3.2180 -3.85%
2021-11-30 0 3.900 3.900 3.910 3.670 3.900 113,401,647 439,415,925 3.8749 3.277 3.277 3.286 3.084 3.277 134,946,162 3.2562 4.84%
2021-11-29 0 3.720 3.720 3.730 3.650 3.830 11,817,618 44,005,927 3.7238 3.126 3.126 3.134 3.067 3.219 14,062,778 3.1292 -0.80%
2021-11-26 0 3.750 3.750 3.760 3.680 3.780 12,755,000 47,581,290 3.7304 3.151 3.151 3.160 3.092 3.177 15,178,248 3.1348 -0.53%
2021-11-25 0 3.770 3.760 3.770 3.710 3.800 6,751,663 25,460,857 3.7710 3.168 3.160 3.168 3.118 3.193 8,034,372 3.1690 0.00%
2021-11-24 0 3.770 3.760 3.770 3.690 3.980 20,660,493 77,876,629 3.7693 3.168 3.160 3.168 3.101 3.345 24,585,659 3.1676 -5.04%
2021-11-23 0 3.970 3.960 3.970 3.760 4.000 17,552,000 69,261,272 3.9461 3.336 3.328 3.336 3.160 3.361 20,886,602 3.3161 2.32%
2021-11-22 0 3.880 3.880 3.890 3.680 3.910 15,265,728 58,351,158 3.8224 3.261 3.261 3.269 3.092 3.286 18,165,974 3.2121 2.92%
2021-11-19 0 3.770 3.750 3.770 3.530 3.770 11,306,937 41,720,254 3.6898 3.168 3.151 3.168 2.966 3.168 13,455,076 3.1007 5.60%
2021-11-18 0 3.570 3.570 3.580 3.550 3.680 13,140,142 47,279,726 3.5981 3.000 3.000 3.008 2.983 3.092 15,636,561 3.0237 -4.03%
2021-11-17 0 3.720 3.710 3.720 3.640 3.750 10,156,007 37,617,246 3.7039 3.126 3.118 3.126 3.059 3.151 12,085,487 3.1126 0.00%
2021-11-16 0 3.720 3.720 3.740 3.610 3.740 11,266,007 41,706,776 3.7020 3.126 3.126 3.143 3.034 3.143 13,406,370 3.1110 0.27%
2021-11-15 0 3.710 3.700 3.710 3.620 3.760 6,784,950 24,966,297 3.6797 3.118 3.109 3.118 3.042 3.160 8,073,983 3.0922 -0.27%
2021-11-12 0 3.720 3.710 3.730 3.670 3.800 7,778,081 28,925,962 3.7189 3.126 3.118 3.134 3.084 3.193 9,255,793 3.1252 -0.53%
2021-11-11 0 3.740 3.720 3.740 3.590 3.740 7,042,500 26,043,925 3.6981 3.143 3.126 3.143 3.017 3.143 8,380,463 3.1077 2.47%
2021-11-10 0 3.650 3.650 3.660 3.480 3.690 8,204,005 29,427,355 3.5869 3.067 3.067 3.076 2.924 3.101 9,762,636 3.0143 3.40%
2021-11-09 0 3.530 3.520 3.530 3.460 3.580 9,435,965 33,275,285 3.5264 2.966 2.958 2.966 2.908 3.008 11,228,649 2.9634 0.28%
2021-11-08 0 3.520 3.510 3.520 3.470 3.560 3,760,000 13,183,020 3.5061 2.958 2.950 2.958 2.916 2.992 4,474,340 2.9464 0.57%
2021-11-05 0 3.500 3.500 3.520 3.500 3.610 6,344,000 22,467,670 3.5416 2.941 2.941 2.958 2.941 3.034 7,549,259 2.9761 -3.58%
2021-11-04 0 3.630 3.620 3.630 3.560 3.670 5,491,139 19,770,332 3.6004 3.050 3.042 3.050 2.992 3.084 6,534,368 3.0256 0.00%
2021-11-03 0 3.630 3.620 3.630 3.440 3.670 6,988,000 25,086,580 3.5900 3.050 3.042 3.050 2.891 3.084 8,315,609 3.0168 3.71%
2021-11-02 0 3.500 3.500 3.510 3.500 3.720 10,506,000 37,668,532 3.5854 2.941 2.941 2.950 2.941 3.126 12,501,973 3.0130 -4.11%
2021-11-01 0 3.650 3.640 3.650 3.640 3.720 4,535,189 16,598,417 3.6599 3.067 3.059 3.067 3.059 3.126 5,396,803 3.0756 -1.62%
2021-10-29 0 3.710 3.710 3.730 3.640 3.760 4,778,133 17,772,555 3.7196 3.118 3.118 3.134 3.059 3.160 5,685,903 3.1257 1.09%
2021-10-28 0 3.670 3.660 3.670 3.610 3.740 8,800,000 32,097,598 3.6475 3.084 3.076 3.084 3.034 3.143 10,471,860 3.0651 -1.87%
2021-10-27 0 3.740 3.720 3.740 3.620 3.790 16,178,393 59,743,833 3.6928 3.143 3.126 3.143 3.042 3.185 19,252,031 3.1032 -1.84%
2021-10-26 0 3.810 3.800 3.810 3.770 3.870 7,564,976 28,889,578 3.8189 3.202 3.193 3.202 3.168 3.252 9,002,202 3.2092 -1.30%
2021-10-25 0 3.860 3.860 3.870 3.840 3.970 8,032,466 31,233,628 3.8884 3.244 3.244 3.252 3.227 3.336 9,558,507 3.2676 -1.78%
2021-10-22 0 3.930 3.930 3.940 3.830 3.980 6,929,364 27,229,958 3.9296 3.303 3.303 3.311 3.219 3.345 8,245,833 3.3023 0.77%
2021-10-21 0 3.900 3.900 3.910 3.890 4.100 17,662,760 69,371,858 3.9276 3.277 3.277 3.286 3.269 3.445 21,018,404 3.3005 -2.99%
2021-10-20 0 4.020 4.020 4.030 4.020 4.200 15,668,000 64,357,906 4.1076 3.378 3.378 3.387 3.378 3.529 18,644,672 3.4518 0.00%
2021-10-19 0 4.020 4.010 4.020 3.950 4.150 20,040,734 80,908,174 4.0372 3.378 3.370 3.378 3.319 3.487 23,848,156 3.3926 1.01%
2021-10-18 0 3.980 3.970 3.980 3.780 3.980 9,753,693 38,229,327 3.9195 3.345 3.336 3.345 3.177 3.345 11,606,740 3.2937 4.46%
2021-10-15 0 3.810 3.810 3.820 3.770 3.930 14,122,000 53,850,200 3.8132 3.202 3.202 3.210 3.168 3.303 16,804,956 3.2044 -1.80%
2021-10-12 0 3.880 3.870 3.880 3.860 4.090 11,933,016 46,805,603 3.9224 3.261 3.252 3.261 3.244 3.437 14,200,100 3.2961 -4.90%
2021-10-11 0 4.080 4.070 4.080 4.050 4.180 6,462,000 26,585,370 4.1141 3.429 3.420 3.429 3.403 3.513 7,689,678 3.4573 1.49%
2021-10-08 0 4.020 4.020 4.030 3.950 4.070 8,416,483 33,841,286 4.0208 3.378 3.378 3.387 3.319 3.420 10,015,481 3.3789 2.03%
2021-10-07 0 3.940 3.940 3.970 3.790 4.040 8,816,000 34,753,540 3.9421 3.311 3.311 3.336 3.185 3.395 10,490,900 3.3127 3.14%
2021-10-06 0 3.820 3.810 3.820 3.740 3.870 3,764,669 14,267,705 3.7899 3.210 3.202 3.210 3.143 3.252 4,479,896 3.1848 -2.05%
2021-10-05 0 3.900 3.890 3.900 3.740 3.960 5,145,529 19,960,249 3.8791 3.277 3.269 3.277 3.143 3.328 6,123,098 3.2598 1.30%
2021-10-04 0 3.850 3.840 3.850 3.810 4.170 8,404,000 32,603,192 3.8795 3.235 3.227 3.235 3.202 3.504 10,000,627 3.2601 -8.55%
2021-09-30 0 4.210 4.210 4.220 3.860 4.280 11,863,912 49,632,022 4.1834 3.538 3.538 3.546 3.244 3.597 14,117,867 3.5155 6.85%
2021-09-29 0 3.940 3.930 3.940 3.720 4.000 14,128,000 54,372,080 3.8485 3.311 3.303 3.311 3.126 3.361 16,812,096 3.2341 -2.23%
2021-09-28 0 4.030 4.010 4.030 3.970 4.140 15,809,100 63,650,285 4.0262 3.387 3.370 3.387 3.336 3.479 18,812,578 3.3834 -0.98%
2021-09-27 0 4.070 4.050 4.070 4.050 4.190 4,619,632 18,907,574 4.0929 3.420 3.403 3.420 3.403 3.521 5,497,289 3.4394 -0.49%
2021-09-24 0 4.090 4.080 4.090 4.010 4.150 14,287,829 58,153,870 4.0702 3.437 3.429 3.437 3.370 3.487 17,002,290 3.4204 -0.97%
2021-09-23 0 4.130 4.130 4.140 4.100 4.300 13,742,006 57,134,411 4.1576 3.471 3.471 3.479 3.445 3.613 16,352,769 3.4939 -2.13%
2021-09-21 0 4.220 4.210 4.220 4.170 4.330 2,425,800 10,213,178 4.2102 3.546 3.538 3.546 3.504 3.639 2,886,664 3.5381 -1.17%
2021-09-20 0 4.270 4.260 4.270 4.180 4.310 6,566,000 27,825,028 4.2377 3.588 3.580 3.588 3.513 3.622 7,813,436 3.5612 -2.51%
2021-09-17 0 4.380 4.370 4.380 4.230 4.420 8,937,700 38,787,885 4.3398 3.681 3.672 3.681 3.555 3.714 10,635,721 3.6469 1.39%
2021-09-16 0 4.320 4.320 4.330 4.270 4.380 7,766,000 33,598,790 4.3264 3.630 3.630 3.639 3.588 3.681 9,241,417 3.6357 -1.59%
2021-09-15 0 4.390 4.380 4.400 4.350 4.550 5,509,423 24,321,404 4.4145 3.689 3.681 3.698 3.656 3.824 6,556,126 3.7097 -1.57%
2021-09-14 0 4.460 4.450 4.460 4.320 4.520 8,157,223 36,195,937 4.4373 3.748 3.740 3.748 3.630 3.798 9,706,966 3.7289 -0.67%
2021-09-13 0 4.490 4.480 4.490 4.460 4.580 4,686,000 21,057,480 4.4937 3.773 3.765 3.773 3.748 3.849 5,576,266 3.7763 -3.02%
2021-09-10 0 4.630 4.620 4.630 4.490 4.680 4,051,839 18,658,522 4.6050 3.891 3.882 3.891 3.773 3.933 4,821,624 3.8698 2.21%
2021-09-09 0 4.580 4.570 4.580 4.540 4.750 5,963,839 27,338,625 4.5841 3.807 3.798 3.807 3.774 3.948 7,175,206 3.8102 -2.76%
2021-09-08 0 4.710 4.700 4.710 4.620 4.830 5,069,837 23,735,034 4.6816 3.915 3.907 3.915 3.840 4.015 6,099,615 3.8912 -1.05%
2021-09-07 0 4.760 4.760 4.770 4.750 4.990 3,746,000 18,010,122 4.8078 3.956 3.956 3.965 3.948 4.148 4,506,882 3.9961 -3.05%
2021-09-06 0 4.910 4.900 4.910 4.730 4.930 2,800,000 13,656,970 4.8775 4.081 4.073 4.081 3.931 4.098 3,368,732 4.0540 2.72%
2021-09-03 0 4.780 4.780 4.800 4.620 4.820 5,260,000 25,043,658 4.7612 3.973 3.973 3.990 3.840 4.006 6,328,404 3.9573 1.92%
2021-09-02 0 4.690 4.680 4.690 4.570 4.740 6,232,068 28,988,886 4.6516 3.898 3.890 3.898 3.798 3.940 7,497,917 3.8663 1.96%
2021-09-01 0 4.600 4.600 4.610 4.580 4.860 11,634,000 54,249,268 4.6630 3.823 3.823 3.832 3.807 4.040 13,997,082 3.8758 -4.96%
2021-08-31 0 4.840 4.840 4.850 4.600 4.900 12,296,879 58,289,060 4.7402 4.023 4.023 4.031 3.823 4.073 14,794,604 3.9399 -1.22%
2021-08-30 0 4.900 4.890 4.900 4.830 4.990 7,729,000 38,002,150 4.9168 4.073 4.064 4.073 4.015 4.148 9,298,904 4.0867 -3.16%
2021-08-27 0 5.060 5.020 5.060 4.930 5.250 7,748,000 39,022,350 5.0364 4.206 4.172 4.206 4.098 4.364 9,321,763 4.1862 -0.39%
2021-08-26 0 5.080 5.070 5.080 4.970 5.420 12,279,718 62,732,934 5.1087 4.222 4.214 4.222 4.131 4.505 14,773,957 4.2462 -1.17%
2021-08-25 0 5.140 5.140 5.150 5.050 5.540 7,116,000 37,265,680 5.2369 4.272 4.272 4.281 4.197 4.605 8,561,392 4.3528 -3.20%
2021-08-24 0 5.310 5.290 5.310 5.200 5.430 8,121,478 42,908,061 5.2833 4.414 4.397 4.414 4.322 4.513 9,771,101 4.3913 -0.75%
2021-08-23 0 5.350 5.350 5.360 5.000 5.750 14,973,704 80,455,095 5.3731 4.447 4.447 4.455 4.156 4.779 18,015,142 4.4660 5.73%
2021-08-20 0 5.060 5.060 5.070 4.910 5.350 9,336,032 47,265,080 5.0627 4.206 4.206 4.214 4.081 4.447 11,232,354 4.2079 -4.71%
2021-08-19 0 5.310 5.310 5.320 5.280 5.600 4,848,939 26,123,176 5.3874 4.414 4.414 4.422 4.389 4.655 5,833,849 4.4779 -3.98%
2021-08-18 0 5.530 5.510 5.530 5.350 5.840 14,032,000 77,303,940 5.5091 4.596 4.580 4.596 4.447 4.854 16,882,161 4.5790 -3.32%
2021-08-17 0 5.720 5.670 5.720 5.400 5.720 9,512,000 53,293,050 5.6027 4.754 4.713 4.754 4.488 4.754 11,444,064 4.6568 3.44%
2021-08-16 0 5.530 5.510 5.530 5.370 5.560 6,248,000 34,326,394 5.4940 4.596 4.580 4.596 4.463 4.621 7,517,085 4.5665 2.98%
2021-08-13 0 5.370 5.370 5.380 5.240 5.570 4,060,334 22,163,563 5.4586 4.463 4.463 4.472 4.355 4.630 4,885,063 4.5370 -1.83%
2021-08-12 0 5.470 5.440 5.470 5.310 5.660 12,472,434 68,187,829 5.4671 4.547 4.522 4.547 4.414 4.704 15,005,818 4.5441 -1.44%
2021-08-11 0 5.550 5.520 5.550 5.290 5.600 10,356,000 56,586,618 5.4641 4.613 4.588 4.613 4.397 4.655 12,459,497 4.5416 1.09%
2021-08-10 0 5.490 5.460 5.490 5.190 5.540 8,491,500 46,254,079 5.4471 4.563 4.538 4.563 4.314 4.605 10,216,282 4.5275 6.19%
2021-08-09 0 5.170 5.170 5.180 5.020 5.250 3,669,338 18,992,767 5.1761 4.297 4.297 4.305 4.172 4.364 4,414,649 4.3022 1.17%
2021-08-06 0 5.110 5.100 5.110 4.990 5.190 7,202,264 36,903,124 5.1238 4.247 4.239 4.247 4.148 4.314 8,665,178 4.2588 1.79%
2021-08-05 0 5.020 5.020 5.030 5.010 5.270 7,124,000 36,735,300 5.1566 4.172 4.172 4.181 4.164 4.380 8,571,017 4.2860 -0.79%
2021-08-04 0 5.060 5.050 5.060 4.890 5.160 4,086,170 20,586,405 5.0381 4.206 4.197 4.206 4.064 4.289 4,916,147 4.1875 -0.59%
2021-08-03 0 5.090 5.090 5.100 4.970 5.200 4,122,000 20,829,970 5.0534 4.231 4.231 4.239 4.131 4.322 4,959,255 4.2002 0.00%
2021-08-02 0 5.090 5.040 5.090 4.660 5.090 7,692,627 38,527,983 5.0084 4.231 4.189 4.231 3.873 4.231 9,255,143 4.1629 2.00%
2021-07-30 0 4.990 4.970 4.990 4.800 5.180 11,233,150 55,838,506 4.9709 4.148 4.131 4.148 3.990 4.305 13,514,812 4.1317 -1.38%
2021-07-29 0 5.060 5.050 5.060 4.990 5.360 12,850,000 66,127,080 5.1461 4.206 4.197 4.206 4.148 4.455 15,460,074 4.2773 3.48%
2021-07-28 0 4.890 4.860 4.890 4.500 5.070 23,424,338 113,548,122 4.8474 4.064 4.040 4.064 3.740 4.214 28,182,257 4.0291 8.43%
2021-07-27 0 4.510 4.490 4.510 4.370 5.270 22,835,036 106,622,821 4.6693 3.749 3.732 3.749 3.632 4.380 27,473,257 3.8810 -11.05%
2021-07-26 0 5.070 5.070 5.080 4.920 5.530 22,090,000 113,905,820 5.1564 4.214 4.214 4.222 4.089 4.596 26,576,891 4.2859 -8.32%
2021-07-23 0 5.530 5.530 5.540 5.470 6.000 16,877,354 95,575,295 5.6629 4.596 4.596 4.605 4.547 4.987 20,305,459 4.7069 -8.14%
2021-07-22 0 6.020 6.020 6.030 5.610 6.340 31,037,350 180,633,612 5.8199 5.004 5.004 5.012 4.663 5.270 37,341,614 4.8373 -5.05%
2021-07-21 0 6.340 6.330 6.340 6.150 6.590 4,627,500 28,980,435 6.2627 5.270 5.261 5.270 5.112 5.477 5,567,431 5.2054 -0.31%
2021-07-20 0 6.360 6.350 6.360 6.230 6.480 4,538,247 28,647,133 6.3124 5.286 5.278 5.286 5.178 5.386 5,460,050 5.2467 -3.05%
2021-07-19 0 6.560 6.550 6.560 6.300 6.750 13,549,389 88,890,917 6.5605 5.452 5.444 5.452 5.236 5.610 16,301,522 5.4529 1.39%
2021-07-16 0 6.470 6.460 6.470 6.280 6.720 9,728,227 62,757,540 6.4511 5.378 5.369 5.378 5.220 5.585 11,704,211 5.3620 -1.07%
2021-07-15 0 6.540 6.520 6.540 6.380 7.290 35,802,473 239,945,234 6.7019 5.436 5.419 5.436 5.303 6.059 43,074,622 5.5705 -8.66%
2021-07-14 0 7.160 7.150 7.160 7.090 7.490 12,136,387 87,715,276 7.2275 5.951 5.943 5.951 5.893 6.225 14,601,513 6.0073 -3.37%
2021-07-13 0 7.410 7.380 7.410 7.230 7.560 5,092,226 37,482,599 7.3607 6.159 6.134 6.159 6.009 6.284 6,126,552 6.1181 -0.80%
2021-07-12 0 7.470 7.430 7.470 7.140 7.560 14,908,915 110,283,330 7.3971 6.209 6.176 6.209 5.935 6.284 17,937,193 6.1483 4.77%
2021-07-09 0 7.130 7.130 7.140 7.010 7.550 22,995,580 168,088,616 7.3096 5.926 5.926 5.935 5.827 6.275 27,666,411 6.0755 -3.26%
2021-07-08 0 7.370 7.360 7.370 7.130 8.080 22,108,411 163,792,365 7.4086 6.126 6.117 6.126 5.926 6.716 26,599,041 6.1578 -5.39%
2021-07-07 0 7.790 7.760 7.790 7.370 7.950 19,407,130 149,153,754 7.6855 6.475 6.450 6.475 6.126 6.608 23,349,080 6.3880 1.30%
2021-07-06 0 7.690 7.690 7.700 7.230 8.240 35,343,380 267,100,421 7.5573 6.392 6.392 6.400 6.009 6.849 42,522,279 6.2814 -4.94%
2021-07-05 0 8.090 8.090 8.100 7.000 8.290 47,776,068 376,014,897 7.8704 6.724 6.724 6.733 5.818 6.890 57,480,277 6.5416 11.89%
2021-07-02 0 7.230 7.230 7.240 7.010 7.500 42,988,229 315,159,690 7.3313 6.009 6.009 6.018 5.827 6.234 51,719,939 6.0936 4.18%
2021-06-30 0 6.940 6.940 6.950 6.320 7.310 42,987,431 296,934,475 6.9075 5.768 5.768 5.777 5.253 6.076 51,718,979 5.7413 10.69%
2021-06-29 0 6.270 6.270 6.280 6.130 6.790 26,625,628 171,097,871 6.4261 5.211 5.211 5.220 5.095 5.644 32,033,789 5.3412 -3.39%
2021-06-28 0 6.490 6.470 6.490 5.650 6.560 35,016,664 216,440,312 6.1811 5.394 5.378 5.394 4.696 5.452 42,129,201 5.1375 16.31%
2021-06-25 0 5.580 5.570 5.580 5.000 5.700 30,402,840 166,155,557 5.4651 4.638 4.630 4.638 4.156 4.738 36,578,223 4.5425 14.11%
2021-06-24 0 4.890 4.880 4.890 4.740 5.050 6,355,790 31,335,855 4.9303 4.064 4.056 4.064 3.940 4.197 7,646,769 4.0979 2.95%
2021-06-23 0 4.750 4.740 4.750 4.720 4.840 1,950,000 9,274,690 4.7563 3.948 3.940 3.948 3.923 4.023 2,346,081 3.9533 0.00%
2021-06-22 0 4.750 4.740 4.750 4.730 4.910 4,171,054 20,076,076 4.8132 3.948 3.940 3.948 3.931 4.081 5,018,273 4.0006 -2.46%
2021-06-21 0 4.870 4.830 4.870 4.760 4.920 1,522,147 7,404,629 4.8646 4.048 4.015 4.048 3.956 4.089 1,831,323 4.0433 -0.20%
2021-06-18 0 4.880 4.870 4.880 4.830 5.090 2,635,338 12,886,589 4.8899 4.056 4.048 4.056 4.015 4.231 3,170,624 4.0644 -0.20%
2021-06-17 0 4.890 4.890 4.900 4.800 4.940 2,424,636 11,794,637 4.8645 4.064 4.064 4.073 3.990 4.106 2,917,125 4.0432 1.66%
2021-06-16 0 4.810 4.810 4.830 4.770 5.000 4,474,810 21,627,319 4.8331 3.998 3.998 4.015 3.965 4.156 5,383,727 4.0172 -3.80%
2021-06-15 0 5.000 4.990 5.000 5.000 5.160 1,464,774 7,373,983 5.0342 4.156 4.148 4.156 4.156 4.289 1,762,297 4.1843 -3.10%
2021-06-11 0 5.160 5.150 5.160 5.120 5.230 542,336 2,795,853 5.1552 4.289 4.281 4.289 4.256 4.347 652,495 4.2849 -0.39%
2021-06-10 0 5.180 5.160 5.180 5.100 5.250 1,834,389 9,461,947 5.1581 4.305 4.289 4.305 4.239 4.364 2,206,988 4.2873 0.58%
2021-06-09 0 5.150 5.140 5.150 5.030 5.160 3,174,831 16,232,988 5.1130 4.281 4.272 4.281 4.181 4.289 3,819,698 4.2498 0.19%
2021-06-08 0 5.140 5.130 5.150 5.100 5.320 1,457,406 7,531,552 5.1678 4.272 4.264 4.281 4.239 4.422 1,753,432 4.2953 -0.39%
2021-06-07 0 5.160 5.150 5.160 5.120 5.240 1,529,737 7,906,631 5.1686 4.289 4.281 4.289 4.256 4.355 1,840,455 4.2960 -0.39%
2021-06-04 0 5.180 5.170 5.180 5.160 5.320 1,480,261 7,731,351 5.2230 4.305 4.297 4.305 4.289 4.422 1,780,930 4.3412 -1.15%
2021-06-03 0 5.240 5.210 5.240 5.140 5.430 3,871,810 20,457,947 5.2838 4.355 4.330 4.355 4.272 4.513 4,658,247 4.3918 -1.87%
2021-06-02 0 5.340 5.330 5.340 5.120 5.410 5,857,199 31,097,532 5.3093 4.438 4.430 4.438 4.256 4.497 7,046,905 4.4129 4.30%
2021-06-01 0 5.120 5.120 5.130 5.030 5.160 4,926,000 25,097,180 5.0948 4.256 4.256 4.264 4.181 4.289 5,926,562 4.2347 -0.78%
2021-05-31 0 5.160 5.150 5.160 5.070 5.200 3,644,000 18,776,410 5.1527 4.289 4.281 4.289 4.214 4.322 4,384,164 4.2828 -0.19%
2021-05-28 0 5.170 5.170 5.180 5.150 5.530 4,113,728 21,719,048 5.2797 4.297 4.297 4.305 4.281 4.596 4,949,303 4.3883 -5.48%
2021-05-27 0 5.470 5.460 5.470 5.140 5.470 18,143,000 98,395,602 5.4233 4.547 4.538 4.547 4.272 4.547 21,828,181 4.5077 5.19%
2021-05-26 0 5.200 5.170 5.200 5.070 5.220 4,845,039 25,003,280 5.1606 4.322 4.297 4.322 4.214 4.339 5,829,157 4.2893 0.58%
2021-05-25 0 5.170 5.160 5.170 5.110 5.250 2,836,000 14,645,834 5.1643 4.297 4.289 4.297 4.247 4.364 3,412,044 4.2924 -1.15%
2021-05-24 0 5.280 5.270 5.280 5.210 5.330 2,008,000 10,584,570 5.2712 4.347 4.339 4.347 4.289 4.388 2,438,958 4.3398 0.19%
2021-05-21 0 5.270 5.250 5.270 5.220 5.450 2,928,419 15,474,108 5.2841 4.339 4.322 4.339 4.298 4.487 3,556,918 4.3504 -1.31%
2021-05-20 0 5.340 5.330 5.340 5.090 5.340 3,124,000 16,591,440 5.3110 4.396 4.388 4.396 4.191 4.396 3,794,475 4.3725 0.19%
2021-05-18 0 5.330 5.330 5.340 5.140 5.370 7,320,664 38,692,196 5.2853 4.388 4.388 4.396 4.232 4.421 8,891,830 4.3514 3.70%
2021-05-17 0 5.140 5.120 5.140 5.010 5.240 4,506,731 23,038,577 5.1120 4.232 4.215 4.232 4.125 4.314 5,473,969 4.2088 0.59%
2021-05-14 0 5.110 5.100 5.110 4.930 5.170 6,158,000 31,294,564 5.0819 4.207 4.199 4.207 4.059 4.256 7,479,634 4.1840 3.44%
2021-05-13 0 4.940 4.940 4.980 4.940 5.190 7,866,500 39,577,299 5.0311 4.067 4.067 4.100 4.067 4.273 9,554,814 4.1421 -5.00%
2021-05-12 0 5.200 5.180 5.200 4.700 5.280 12,438,000 63,259,828 5.0860 4.281 4.265 4.281 3.870 4.347 15,107,453 4.1873 5.69%
2021-05-11 0 4.920 4.910 4.920 4.760 4.950 3,854,000 18,764,910 4.8689 4.051 4.042 4.051 3.919 4.075 4,681,148 4.0086 2.29%
2021-05-10 0 4.810 4.800 4.810 4.700 4.890 2,972,000 14,296,980 4.8106 3.960 3.952 3.960 3.870 4.026 3,609,853 3.9605 2.34%
2021-05-07 0 4.700 4.690 4.700 4.680 4.880 3,312,272 15,700,268 4.7400 3.870 3.861 3.870 3.853 4.018 4,023,154 3.9025 -3.09%
2021-05-06 0 4.850 4.800 4.850 4.730 4.890 3,809,987 18,338,286 4.8132 3.993 3.952 3.993 3.894 4.026 4,627,689 3.9627 1.46%
2021-05-05 0 4.780 4.750 4.790 4.720 4.860 2,635,436 12,614,365 4.7864 3.935 3.911 3.944 3.886 4.001 3,201,055 3.9407 -1.24%
2021-05-04 0 4.840 4.830 4.840 4.760 4.860 1,112,000 5,366,560 4.8260 3.985 3.977 3.985 3.919 4.001 1,350,658 3.9733 0.41%
2021-05-03 0 4.820 4.800 4.820 4.710 4.850 1,206,157 5,776,933 4.7895 3.968 3.952 3.968 3.878 3.993 1,465,023 3.9432 0.63%
2021-04-30 0 4.790 4.780 4.790 4.710 4.930 3,303,000 15,788,200 4.7800 3.944 3.935 3.944 3.878 4.059 4,011,892 3.9353 -4.01%
2021-04-29 0 4.990 4.970 4.990 4.880 5.050 3,232,236 16,124,925 4.9888 4.108 4.092 4.108 4.018 4.158 3,925,941 4.1073 0.81%
2021-04-28 0 4.950 4.930 4.950 4.870 4.990 2,288,015 11,306,872 4.9418 4.075 4.059 4.075 4.009 4.108 2,779,070 4.0686 0.41%
2021-04-27 0 4.930 4.920 4.930 4.860 5.010 1,277,571 6,305,806 4.9358 4.059 4.051 4.059 4.001 4.125 1,551,764 4.0636 -0.20%
2021-04-26 0 4.940 4.930 4.940 4.890 5.060 2,848,559 14,101,952 4.9506 4.067 4.059 4.067 4.026 4.166 3,459,919 4.0758 -0.80%
2021-04-23 0 4.980 4.970 4.980 4.850 5.020 2,170,458 10,768,017 4.9612 4.100 4.092 4.100 3.993 4.133 2,636,283 4.0845 0.20%
2021-04-22 0 4.970 4.970 4.980 4.910 5.010 5,010,911 24,796,862 4.9486 4.092 4.092 4.100 4.042 4.125 6,086,356 4.0742 1.22%
2021-04-21 0 4.910 4.900 4.910 4.870 4.960 1,751,399 8,608,151 4.9150 4.042 4.034 4.042 4.009 4.084 2,127,286 4.0465 -2.19%
2021-04-20 0 5.020 5.020 5.030 4.860 5.020 9,977,053 49,408,199 4.9522 4.133 4.133 4.141 4.001 4.133 12,118,335 4.0771 0.40%
2021-04-19 0 5.000 5.000 5.010 4.880 5.040 3,817,834 19,087,390 4.9995 4.117 4.117 4.125 4.018 4.149 4,637,220 4.1161 1.01%
2021-04-16 0 4.950 4.940 4.950 4.930 5.040 2,984,000 14,850,680 4.9768 4.075 4.067 4.075 4.059 4.149 3,624,428 4.0974 -0.60%
2021-04-15 0 4.980 4.970 4.980 4.890 5.090 3,922,761 19,470,596 4.9635 4.100 4.092 4.100 4.026 4.191 4,764,667 4.0865 -1.39%
2021-04-14 0 5.050 5.040 5.050 4.680 5.100 9,464,598 47,035,852 4.9697 4.158 4.149 4.158 3.853 4.199 11,495,897 4.0915 9.54%
2021-04-13 0 4.610 4.600 4.610 4.580 4.880 8,198,552 38,300,583 4.6716 3.795 3.787 3.795 3.771 4.018 9,958,131 3.8462 -4.55%
2021-04-12 0 4.830 4.830 4.840 4.720 4.910 4,870,291 23,447,180 4.8143 3.977 3.977 3.985 3.886 4.042 5,915,556 3.9636 2.33%
2021-04-09 0 4.720 4.720 4.730 4.690 5.060 6,564,535 31,768,287 4.8394 3.886 3.886 3.894 3.861 4.166 7,973,420 3.9843 -3.28%
2021-04-08 0 4.880 4.880 4.890 4.410 4.880 7,827,519 36,776,966 4.6984 4.018 4.018 4.026 3.631 4.018 9,507,467 3.8682 10.66%
2021-04-07 0 4.410 4.410 4.420 4.380 4.640 6,631,876 29,341,870 4.4244 3.631 3.631 3.639 3.606 3.820 8,055,214 3.6426 -1.34%
2021-04-01 0 4.470 4.460 4.470 4.370 4.580 3,458,189 15,576,618 4.5043 3.680 3.672 3.680 3.598 3.771 4,200,388 3.7084 -1.32%
2021-03-31 0 4.530 4.500 4.530 4.490 4.630 4,708,047 21,425,871 4.5509 3.730 3.705 3.730 3.697 3.812 5,718,491 3.7468 -0.88%
2021-03-30 0 4.570 4.560 4.570 4.370 4.600 8,978,414 40,749,274 4.5386 3.762 3.754 3.762 3.598 3.787 10,905,368 3.7366 5.79%
2021-03-29 0 4.320 4.320 4.330 4.300 4.490 3,916,846 17,139,166 4.3758 3.557 3.557 3.565 3.540 3.697 4,757,482 3.6026 -0.46%
2021-03-26 0 4.340 4.340 4.350 4.320 4.490 6,056,346 26,613,172 4.3943 3.573 3.573 3.581 3.557 3.697 7,356,163 3.6178 -0.23%
2021-03-25 0 4.350 4.340 4.350 4.350 4.450 3,480,480 15,236,099 4.3776 3.581 3.573 3.581 3.581 3.664 4,227,463 3.6041 -2.47%
2021-03-24 0 4.460 4.450 4.460 4.380 4.470 4,092,190 18,073,599 4.4166 3.672 3.664 3.672 3.606 3.680 4,970,459 3.6362 -0.45%
2021-03-23 0 4.480 4.470 4.480 4.440 4.510 2,657,283 11,869,115 4.4666 3.688 3.680 3.688 3.655 3.713 3,227,591 3.6774 0.22%
2021-03-22 0 4.470 4.470 4.480 4.400 4.480 1,904,000 8,454,780 4.4405 3.680 3.680 3.688 3.623 3.688 2,312,638 3.6559 1.13%
2021-03-19 0 4.420 4.410 4.420 4.380 4.540 2,968,234 13,162,829 4.4346 3.639 3.631 3.639 3.606 3.738 3,605,279 3.6510 -1.78%
2021-03-18 0 4.500 4.490 4.500 4.450 4.540 4,291,429 19,323,377 4.5028 3.705 3.697 3.705 3.664 3.738 5,212,459 3.7072 0.00%
2021-03-17 0 4.500 4.490 4.500 4.280 4.500 6,216,446 27,568,321 4.4347 3.705 3.697 3.705 3.524 3.705 7,550,624 3.6511 2.74%
2021-03-16 0 4.380 4.380 4.390 4.200 4.380 3,231,487 14,006,776 4.3345 3.606 3.606 3.614 3.458 3.606 3,925,031 3.5686 3.30%
2021-03-15 0 4.240 4.240 4.250 4.220 4.400 2,900,368 12,346,481 4.2569 3.491 3.491 3.499 3.474 3.623 3,522,847 3.5047 -2.30%
2021-03-12 0 4.340 4.330 4.340 4.300 4.420 4,021,536 17,538,155 4.3611 3.573 3.565 3.573 3.540 3.639 4,884,641 3.5905 -0.46%
2021-03-11 0 4.360 4.350 4.360 4.270 4.420 5,047,328 21,953,530 4.3495 3.590 3.581 3.590 3.516 3.639 6,130,589 3.5810 0.46%
2021-03-10 0 4.340 4.330 4.340 4.200 4.390 6,026,478 26,063,794 4.3249 3.573 3.565 3.573 3.458 3.614 7,319,885 3.5607 1.88%
2021-03-09 0 4.260 4.250 4.260 4.100 4.320 5,258,000 22,227,540 4.2274 3.507 3.499 3.507 3.376 3.557 6,386,476 3.4804 2.65%
2021-03-08 0 4.150 4.140 4.150 4.130 4.240 3,690,000 15,388,560 4.1703 3.417 3.408 3.417 3.400 3.491 4,481,950 3.4335 -1.43%
2021-03-05 0 4.210 4.210 4.220 4.120 4.280 4,110,192 17,319,254 4.2137 3.466 3.466 3.474 3.392 3.524 4,992,324 3.4692 0.48%
2021-03-04 0 4.190 4.190 4.210 4.190 4.340 4,698,750 19,897,015 4.2345 3.450 3.450 3.466 3.450 3.573 5,707,199 3.4863 -3.01%
2021-03-03 0 4.320 4.310 4.320 4.230 4.400 6,231,595 26,768,894 4.2957 3.557 3.548 3.557 3.483 3.623 7,569,024 3.5366 1.65%
2021-03-02 0 4.250 4.240 4.250 4.240 4.390 3,402,094 14,611,018 4.2947 3.499 3.491 3.499 3.491 3.614 4,132,254 3.5358 -1.62%
2021-03-01 0 4.320 4.310 4.320 4.150 4.340 4,361,403 18,743,181 4.2975 3.557 3.548 3.557 3.417 3.573 5,297,450 3.5382 4.60%
2021-02-26 0 4.130 4.110 4.130 4.100 4.300 7,661,427 31,912,351 4.1653 3.400 3.384 3.400 3.376 3.540 9,305,728 3.4293 -3.95%
2021-02-25 0 4.300 4.300 4.310 4.300 4.390 4,384,000 19,031,350 4.3411 3.540 3.540 3.548 3.540 3.614 5,324,897 3.5740 0.23%
2021-02-24 0 4.290 4.280 4.290 4.260 4.450 7,232,247 31,388,231 4.3400 3.532 3.524 3.532 3.507 3.664 8,784,437 3.5732 -2.50%
2021-02-23 0 4.400 4.400 4.410 4.270 4.470 6,821,155 29,997,125 4.3977 3.623 3.623 3.631 3.516 3.680 8,285,116 3.6206 1.85%
2021-02-22 0 4.320 4.310 4.320 4.320 4.450 8,092,000 35,429,020 4.3783 3.557 3.548 3.557 3.557 3.664 9,828,711 3.6046 -1.14%
2021-02-19 0 4.370 4.360 4.370 4.270 4.390 3,574,449 15,511,375 4.3395 3.598 3.590 3.598 3.516 3.614 4,341,600 3.5727 1.16%
2021-02-18 0 4.320 4.320 4.330 4.310 4.440 4,280,184 18,600,194 4.3457 3.557 3.557 3.565 3.548 3.655 5,198,800 3.5778 -1.14%
2021-02-17 0 4.370 4.370 4.380 4.330 4.480 3,605,446 15,754,176 4.3695 3.598 3.598 3.606 3.565 3.688 4,379,249 3.5975 -0.68%
2021-02-16 0 4.400 4.390 4.400 4.390 4.490 2,256,200 9,967,095 4.4176 3.623 3.614 3.623 3.614 3.697 2,740,427 3.6371 -2.22%
2021-02-11 0 4.500 4.490 4.500 4.410 4.670 2,478,000 11,056,820 4.4620 3.705 3.697 3.705 3.631 3.845 3,009,830 3.6736 -3.02%
2021-02-10 0 4.640 4.620 4.640 4.280 4.650 16,534,300 74,815,326 4.5249 3.820 3.804 3.820 3.524 3.828 20,082,903 3.7253 8.67%
2021-02-09 0 4.270 4.270 4.280 4.220 4.350 4,086,948 17,435,538 4.2662 3.516 3.516 3.524 3.474 3.581 4,964,092 3.5123 -1.84%
2021-02-08 0 4.350 4.340 4.350 4.170 4.370 6,226,000 26,934,140 4.3261 3.581 3.573 3.581 3.433 3.598 7,562,229 3.5617 4.57%
2021-02-05 0 4.160 4.150 4.160 4.150 4.290 5,488,820 22,988,077 4.1882 3.425 3.417 3.425 3.417 3.532 6,666,834 3.4481 -3.03%
2021-02-04 0 4.290 4.290 4.310 4.210 4.500 6,554,820 28,269,707 4.3128 3.532 3.532 3.548 3.466 3.705 7,961,620 3.5507 -2.05%
2021-02-03 0 4.380 4.380 4.390 4.210 4.420 7,142,326 31,148,138 4.3611 3.606 3.606 3.614 3.466 3.639 8,675,217 3.5905 3.55%
2021-02-02 0 4.230 4.230 4.240 4.220 4.300 3,211,434 13,707,585 4.2684 3.483 3.483 3.491 3.474 3.540 3,900,674 3.5142 1.20%
2021-02-01 0 4.180 4.180 4.200 4.040 4.240 5,004,576 21,012,313 4.1986 3.441 3.441 3.458 3.326 3.491 6,078,662 3.4567 2.20%
2021-01-29 0 4.090 4.090 4.100 4.020 4.130 7,677,438 31,256,734 4.0712 3.367 3.367 3.376 3.310 3.400 9,325,175 3.3519 0.00%
2021-01-28 0 4.090 4.090 4.100 4.090 4.180 6,792,223 28,008,295 4.1236 3.367 3.367 3.376 3.367 3.441 8,249,975 3.3950 -2.62%
2021-01-27 0 4.200 4.190 4.200 4.170 4.340 4,936,534 20,820,946 4.2177 3.458 3.450 3.458 3.433 3.573 5,996,016 3.4725 -1.64%
2021-01-26 0 4.270 4.260 4.270 4.250 4.380 4,322,434 18,514,462 4.2833 3.516 3.507 3.516 3.499 3.606 5,250,118 3.5265 -2.51%
2021-01-25 0 4.380 4.370 4.380 4.310 4.700 15,177,899 66,817,852 4.4023 3.606 3.598 3.606 3.548 3.870 18,435,391 3.6244 -5.81%
2021-01-22 0 4.650 4.650 4.660 4.600 4.780 8,142,445 38,079,578 4.6767 3.828 3.828 3.837 3.787 3.935 9,889,982 3.8503 0.22%
2021-01-21 0 4.640 4.640 4.650 4.550 4.760 10,080,443 46,990,810 4.6616 3.820 3.820 3.828 3.746 3.919 12,243,915 3.8379 2.43%
2021-01-20 0 4.530 4.520 4.530 4.480 4.550 9,224,439 41,677,402 4.5182 3.730 3.721 3.730 3.688 3.746 11,204,195 3.7198 1.57%
2021-01-19 0 4.460 4.450 4.460 4.340 4.540 5,826,000 25,918,840 4.4488 3.672 3.664 3.672 3.573 3.738 7,076,380 3.6627 2.76%
2021-01-18 0 4.340 4.340 4.350 4.240 4.430 7,989,599 34,894,913 4.3675 3.573 3.573 3.581 3.491 3.647 9,704,332 3.5958 0.23%
2021-01-15 0 4.330 4.320 4.330 4.260 4.380 9,443,615 40,955,258 4.3368 3.565 3.557 3.565 3.507 3.606 11,470,410 3.5705 1.41%
2021-01-14 0 4.270 4.260 4.270 4.010 4.290 11,116,000 46,546,220 4.1873 3.516 3.507 3.516 3.301 3.532 13,501,724 3.4474 4.40%
2021-01-13 0 4.090 4.080 4.090 4.000 4.220 9,092,500 37,004,260 4.0698 3.367 3.359 3.367 3.293 3.474 11,043,939 3.3506 -0.97%
2021-01-12 0 4.130 4.130 4.140 3.820 4.200 22,132,119 88,187,446 3.9846 3.400 3.400 3.408 3.145 3.458 26,882,130 3.2805 3.25%
2021-01-11 0 4.000 3.990 4.000 3.990 4.280 12,372,500 50,115,650 4.0506 3.293 3.285 3.293 3.285 3.524 15,027,895 3.3348 -4.31%
2021-01-08 0 4.180 4.160 4.180 4.030 4.260 10,506,692 43,117,674 4.1038 3.441 3.425 3.441 3.318 3.507 12,761,646 3.3787 -0.48%
2021-01-07 0 4.200 4.190 4.200 4.190 4.340 6,999,975 29,544,754 4.2207 3.458 3.450 3.458 3.450 3.573 8,502,315 3.4749 -2.10%
2021-01-06 0 4.290 4.280 4.290 4.280 4.500 6,501,141 28,185,231 4.3354 3.532 3.524 3.532 3.524 3.705 7,896,421 3.5694 -2.94%
2021-01-05 0 4.420 4.410 4.420 4.400 4.510 3,254,456 14,391,241 4.4220 3.639 3.631 3.639 3.623 3.713 3,952,930 3.6407 -1.78%
2021-01-04 0 4.500 4.500 4.510 4.320 4.580 6,324,000 28,240,090 4.4655 3.705 3.705 3.713 3.557 3.771 7,681,261 3.6765 2.27%
2020-12-31 0 4.400 4.380 4.400 4.270 4.420 2,482,000 10,835,260 4.3655 3.623 3.606 3.623 3.516 3.639 3,014,689 3.5942 1.85%
2020-12-30 0 4.320 4.310 4.320 4.160 4.320 5,116,394 21,627,546 4.2271 3.557 3.548 3.557 3.425 3.557 6,214,478 3.4802 1.65%
2020-12-29 0 4.250 4.240 4.250 4.210 4.330 2,668,059 11,303,844 4.2367 3.499 3.491 3.499 3.466 3.565 3,240,680 3.4881 0.71%
2020-12-28 0 4.220 4.210 4.220 4.210 4.360 2,110,000 8,995,020 4.2630 3.474 3.466 3.474 3.466 3.590 2,562,850 3.5098 -2.31%
2020-12-24 0 4.320 4.300 4.320 4.290 4.380 677,100 2,929,999 4.3273 3.557 3.540 3.557 3.532 3.606 822,420 3.5627 0.70%
2020-12-23 0 4.290 4.280 4.290 4.290 4.520 5,769,000 25,159,052 4.3611 3.532 3.524 3.532 3.532 3.721 7,007,147 3.5905 -4.45%
2020-12-22 0 4.490 4.480 4.490 4.480 4.640 1,352,000 6,151,240 4.5497 3.697 3.688 3.697 3.688 3.820 1,642,167 3.7458 -3.44%
2020-12-21 0 4.650 4.640 4.650 4.470 4.650 5,114,952 23,293,928 4.5541 3.828 3.820 3.828 3.680 3.828 6,212,727 3.7494 1.75%
2020-12-18 0 4.570 4.550 4.570 4.520 4.800 4,449,205 20,625,330 4.6357 3.762 3.746 3.762 3.721 3.952 5,404,097 3.8166 -4.19%
2020-12-17 0 4.770 4.760 4.770 4.680 4.790 4,106,000 19,517,040 4.7533 3.927 3.919 3.927 3.853 3.944 4,987,233 3.9134 1.06%
2020-12-16 0 4.720 4.710 4.720 4.670 4.770 1,620,000 7,627,600 4.7084 3.886 3.878 3.886 3.845 3.927 1,967,686 3.8764 -0.21%
2020-12-15 0 4.730 4.710 4.730 4.570 4.780 2,447,300 11,480,568 4.6911 3.894 3.878 3.894 3.762 3.935 2,972,541 3.8622 3.96%
2020-12-14 0 4.550 4.540 4.560 4.540 4.750 1,931,452 8,866,544 4.5906 3.746 3.738 3.754 3.738 3.911 2,345,982 3.7795 0.00%
2020-12-11 0 4.550 4.550 4.560 4.520 4.690 1,112,169 5,067,494 4.5564 3.746 3.746 3.754 3.721 3.861 1,350,864 3.7513 -1.94%
2020-12-10 0 4.640 4.620 4.640 4.560 4.830 1,963,338 9,072,381 4.6209 3.820 3.804 3.820 3.754 3.977 2,384,711 3.8044 -0.64%
2020-12-09 0 4.670 4.670 4.690 4.660 4.880 1,388,433 6,551,289 4.7185 3.845 3.845 3.861 3.837 4.018 1,686,419 3.8847 -1.27%
2020-12-08 0 4.730 4.690 4.730 4.680 4.830 1,818,083 8,597,385 4.7288 3.894 3.861 3.894 3.853 3.977 2,208,281 3.8932 -1.25%
2020-12-07 0 4.790 4.780 4.790 4.760 5.010 956,000 4,583,540 4.7945 3.944 3.935 3.944 3.919 4.125 1,161,177 3.9473 0.21%
2020-12-04 0 4.780 4.770 4.800 4.770 4.890 1,718,000 8,284,560 4.8222 3.935 3.927 3.952 3.927 4.026 2,086,718 3.9701 0.21%
2020-12-03 0 4.770 4.770 4.780 4.750 4.910 1,903,800 9,176,720 4.8202 3.927 3.927 3.935 3.911 4.042 2,312,395 3.9685 -1.65%
2020-12-02 0 4.850 4.820 4.850 4.650 4.950 1,164,000 5,666,310 4.8680 3.993 3.968 3.993 3.828 4.075 1,413,819 4.0078 -0.82%
2020-12-01 0 4.890 4.880 4.890 4.640 4.950 5,138,098 25,010,213 4.8676 4.026 4.018 4.026 3.820 4.075 6,240,840 4.0075 3.16%
2020-11-30 0 4.740 4.730 4.740 4.580 4.880 9,507,425 44,795,537 4.7116 3.902 3.894 3.902 3.771 4.018 11,547,915 3.8791 -0.84%
2020-11-27 0 4.780 4.780 4.800 4.730 4.900 3,093,006 14,842,334 4.7987 3.935 3.935 3.952 3.894 4.034 3,756,829 3.9508 -2.45%
2020-11-26 0 4.900 4.890 4.900 4.770 4.920 4,354,000 21,238,140 4.8778 4.034 4.026 4.034 3.927 4.051 5,288,459 4.0159 1.87%
2020-11-25 0 4.810 4.810 4.820 4.790 4.950 4,286,133 20,798,205 4.8524 3.960 3.960 3.968 3.944 4.075 5,206,026 3.9950 -2.04%
2020-11-24 0 4.910 4.910 4.930 4.770 5.020 6,437,769 31,592,902 4.9074 4.042 4.042 4.059 3.927 4.133 7,819,448 4.0403 2.29%
2020-11-23 0 4.800 4.800 4.810 4.580 4.870 4,643,791 22,226,313 4.7862 3.952 3.952 3.960 3.771 4.009 5,640,445 3.9405 1.69%
2020-11-20 0 4.720 4.710 4.720 4.660 4.770 3,710,000 17,458,070 4.7057 3.886 3.878 3.886 3.837 3.927 4,506,243 3.8742 -1.05%
2020-11-19 0 4.770 4.770 4.780 4.670 4.830 4,996,000 23,864,921 4.7768 3.927 3.927 3.935 3.845 3.977 6,068,245 3.9328 -0.63%
2020-11-18 0 4.800 4.800 4.810 4.490 4.840 9,423,804 44,357,767 4.7070 3.952 3.952 3.960 3.697 3.985 11,446,348 3.8753 7.87%
2020-11-17 0 4.450 4.450 4.470 4.350 4.500 10,356,456 46,105,444 4.4519 3.664 3.664 3.680 3.581 3.705 12,579,166 3.6652 2.77%
2020-11-16 0 4.330 4.330 4.360 4.310 4.430 2,454,000 10,736,320 4.3750 3.565 3.565 3.590 3.548 3.647 2,980,679 3.6020 0.23%
2020-11-13 0 4.320 4.310 4.320 4.220 4.370 4,492,436 19,308,351 4.2980 3.557 3.548 3.557 3.474 3.598 5,456,606 3.5385 0.70%
2020-11-12 0 4.290 4.290 4.300 4.280 4.440 3,955,800 17,033,008 4.3058 3.532 3.532 3.540 3.524 3.655 4,804,797 3.5450 -2.28%
2020-11-11 0 4.390 4.380 4.390 4.300 4.520 5,126,999 22,441,359 4.3771 3.614 3.606 3.614 3.540 3.721 6,227,359 3.6037 -2.88%
2020-11-10 0 4.520 4.490 4.520 4.410 4.640 4,374,903 19,615,681 4.4837 3.721 3.697 3.721 3.631 3.820 5,313,848 3.6914 2.49%
2020-11-09 0 4.410 4.400 4.410 4.310 4.470 4,474,000 19,680,980 4.3990 3.631 3.623 3.631 3.548 3.680 5,434,213 3.6217 -0.90%
2020-11-06 0 4.450 4.430 4.450 4.410 4.620 1,770,000 7,878,060 4.4509 3.664 3.647 3.664 3.631 3.804 2,149,879 3.6644 -1.55%
2020-11-05 0 4.520 4.500 4.520 4.410 4.540 6,194,000 27,791,980 4.4869 3.721 3.705 3.721 3.631 3.738 7,523,361 3.6941 3.43%
2020-11-04 0 4.370 4.360 4.370 4.290 4.410 1,932,291 8,439,380 4.3676 3.598 3.590 3.598 3.532 3.631 2,347,001 3.5958 1.86%
2020-11-03 0 4.290 4.290 4.300 4.250 4.350 1,794,330 7,682,883 4.2818 3.532 3.532 3.540 3.499 3.581 2,179,430 3.5252 0.94%
2020-11-02 0 4.250 4.240 4.250 4.150 4.320 2,358,490 10,007,262 4.2431 3.499 3.491 3.499 3.417 3.557 2,864,671 3.4933 0.47%
2020-10-30 0 4.230 4.220 4.230 4.210 4.460 4,784,538 20,538,493 4.2927 3.483 3.474 3.483 3.466 3.672 5,811,399 3.5342 -5.16%
2020-10-29 0 4.460 4.430 4.460 4.290 4.470 1,815,817 8,015,907 4.4145 3.672 3.647 3.672 3.532 3.680 2,205,529 3.6345 1.36%
2020-10-28 0 4.400 4.390 4.400 4.390 4.530 2,608,000 11,580,730 4.4405 3.623 3.614 3.623 3.614 3.730 3,167,731 3.6558 -4.14%
2020-10-27 0 4.590 4.590 4.600 4.520 4.760 5,334,228 24,488,208 4.5908 3.779 3.779 3.787 3.721 3.919 6,479,064 3.7796 -2.55%
2020-10-23 0 4.710 4.690 4.710 4.610 4.740 2,104,000 9,877,300 4.6945 3.878 3.861 3.878 3.795 3.902 2,555,562 3.8650 2.17%
2020-10-22 0 4.610 4.600 4.610 4.570 4.690 5,066,000 23,393,780 4.6178 3.795 3.787 3.795 3.762 3.861 6,153,269 3.8018 -0.22%
2020-10-21 0 4.620 4.610 4.620 4.540 4.700 3,116,687 14,372,758 4.6116 3.804 3.795 3.804 3.738 3.870 3,785,593 3.7967 0.65%
2020-10-20 0 4.590 4.580 4.590 4.410 4.640 3,646,996 16,655,788 4.5670 3.779 3.771 3.779 3.631 3.820 4,429,717 3.7600 4.08%
2020-10-19 0 4.410 4.400 4.410 4.370 4.530 2,572,000 11,327,470 4.4041 3.631 3.623 3.631 3.598 3.730 3,124,004 3.6259 -0.68%
2020-10-16 0 4.440 4.430 4.440 4.420 4.620 2,340,000 10,482,460 4.4797 3.655 3.647 3.655 3.639 3.804 2,842,212 3.6881 -1.55%
2020-10-15 0 4.510 4.500 4.510 4.500 4.840 4,440,000 20,157,260 4.5399 3.713 3.705 3.713 3.705 3.985 5,392,916 3.7377 -3.84%
2020-10-14 0 4.690 4.680 4.690 4.660 4.890 3,421,279 16,176,004 4.7281 3.861 3.853 3.861 3.837 4.026 4,155,556 3.8926 -2.29%
2020-10-12 0 4.800 4.790 4.800 4.600 4.830 10,196,128 48,190,473 4.7264 3.952 3.944 3.952 3.787 3.977 12,384,428 3.8912 4.35%
2020-10-09 0 4.600 4.600 4.610 4.520 4.650 3,566,000 16,399,312 4.5988 3.787 3.787 3.795 3.721 3.828 4,331,337 3.7862 0.66%
2020-10-08 0 4.570 4.560 4.570 4.540 4.630 3,194,541 14,679,578 4.5952 3.762 3.754 3.762 3.738 3.812 3,880,156 3.7832 -1.30%
2020-10-07 0 4.630 4.620 4.630 4.500 4.660 2,370,142 10,903,927 4.6005 3.812 3.804 3.812 3.705 3.837 2,878,824 3.7876 -0.64%
2020-10-06 0 4.660 4.650 4.660 4.440 4.680 3,698,502 17,009,164 4.5989 3.837 3.828 3.837 3.655 3.853 4,492,277 3.7863 5.91%
2020-10-05 0 4.400 4.390 4.400 4.370 4.480 2,430,000 10,734,990 4.4177 3.623 3.614 3.623 3.598 3.688 2,951,528 3.6371 0.00%
2020-09-30 0 4.400 4.390 4.400 4.380 4.470 1,304,000 5,760,520 4.4176 3.623 3.614 3.623 3.606 3.680 1,583,865 3.6370 0.92%
2020-09-29 0 4.360 4.360 4.370 4.350 4.520 1,234,000 5,412,680 4.3863 3.590 3.590 3.598 3.581 3.721 1,498,842 3.6112 -1.36%
2020-09-28 0 4.420 4.420 4.470 4.220 4.500 5,442,000 24,001,070 4.4103 3.639 3.639 3.680 3.474 3.705 6,609,966 3.6310 1.61%
2020-09-25 0 4.350 4.340 4.350 4.180 4.440 7,138,867 30,765,976 4.3096 3.581 3.573 3.581 3.441 3.655 8,671,016 3.5481 -1.81%
2020-09-24 0 4.430 4.430 4.450 4.360 4.550 4,172,000 18,383,177 4.4063 3.647 3.647 3.664 3.590 3.746 5,067,398 3.6277 -2.85%
2020-09-23 0 4.560 4.560 4.580 4.500 4.590 2,830,729 12,861,529 4.5435 3.754 3.754 3.771 3.705 3.779 3,438,262 3.7407 0.66%
2020-09-22 0 4.530 4.530 4.560 4.500 4.600 2,202,305 10,009,784 4.5451 3.730 3.730 3.754 3.705 3.787 2,674,965 3.7420 -0.22%
2020-09-21 0 4.540 4.540 4.550 4.510 4.650 6,042,000 27,680,700 4.5814 3.738 3.738 3.746 3.713 3.828 7,338,738 3.7719 -0.87%
2020-09-18 0 4.580 4.580 4.590 4.520 4.730 9,376,151 43,191,274 4.6065 3.771 3.771 3.779 3.721 3.894 11,388,467 3.7925 -1.08%
2020-09-17 0 4.630 4.620 4.630 4.620 4.800 2,104,572 9,795,108 4.6542 3.812 3.804 3.812 3.804 3.952 2,556,257 3.8318 -1.28%
2020-09-16 0 4.690 4.690 4.700 4.660 4.790 2,980,000 13,986,940 4.6936 3.861 3.861 3.870 3.837 3.944 3,619,570 3.8643 -1.88%
2020-09-15 0 4.780 4.780 4.800 4.630 4.830 4,296,000 20,484,340 4.7682 3.935 3.935 3.952 3.812 3.977 5,218,011 3.9257 2.36%
2020-09-14 0 4.670 4.640 4.670 4.590 4.730 1,714,000 7,956,540 4.6421 3.845 3.820 3.845 3.779 3.894 2,081,860 3.8218 0.43%
2020-09-11 0 4.650 4.630 4.650 4.500 4.660 3,930,358 18,059,317 4.5948 3.828 3.812 3.828 3.705 3.837 4,773,894 3.7829 1.09%
2020-09-10 0 4.600 4.600 4.610 4.500 4.730 3,222,000 14,771,560 4.5846 3.787 3.787 3.795 3.705 3.894 3,913,508 3.7745 -0.00%
2020-09-09 0 4.650 4.640 4.650 4.570 4.730 5,784,000 26,776,760 4.6295 3.787 3.779 3.787 3.722 3.852 7,101,729 3.7705 -2.11%
2020-09-08 0 4.750 4.750 4.770 4.690 4.860 3,756,000 17,890,820 4.7633 3.869 3.869 3.885 3.820 3.958 4,611,704 3.8794 -1.66%
2020-09-07 0 4.830 4.830 4.850 4.790 4.940 5,792,061 28,201,714 4.8690 3.934 3.934 3.950 3.901 4.023 7,111,626 3.9656 -0.62%
2020-09-04 0 4.860 4.860 4.880 4.710 4.930 5,902,000 28,754,530 4.8720 3.958 3.958 3.975 3.836 4.015 7,246,612 3.9680 -0.21%
2020-09-03 0 4.870 4.860 4.870 4.760 4.980 7,662,000 37,244,250 4.8609 3.966 3.958 3.966 3.877 4.056 9,407,581 3.9590 -2.60%
2020-09-02 0 5.000 5.000 5.010 4.880 5.090 9,758,085 48,597,854 4.9803 4.072 4.072 4.080 3.975 4.146 11,981,202 4.0562 0.40%
2020-09-01 0 4.980 4.980 4.990 4.960 5.150 7,978,642 40,249,141 5.0446 4.056 4.056 4.064 4.040 4.194 9,796,361 4.1086 0.81%
2020-08-31 0 4.940 4.940 4.990 4.880 5.120 21,987,820 110,234,417 5.0134 4.023 4.023 4.064 3.975 4.170 26,997,154 4.0832 0.61%
2020-08-28 0 4.910 4.910 4.920 4.580 4.990 20,584,643 100,032,636 4.8596 3.999 3.999 4.007 3.730 4.064 25,274,301 3.9579 3.37%
2020-08-27 0 4.750 4.720 4.750 4.160 4.780 40,090,383 178,786,547 4.4596 3.869 3.844 3.869 3.388 3.893 49,223,899 3.6321 5.56%
2020-08-26 0 4.500 4.490 4.500 4.160 4.820 70,746,800 324,544,224 4.5874 3.665 3.657 3.665 3.388 3.926 86,864,557 3.7362 7.66%
2020-08-25 0 4.180 4.170 4.180 4.010 4.240 12,652,000 52,299,330 4.1337 3.404 3.396 3.404 3.266 3.453 15,534,418 3.3667 4.24%
2020-08-24 0 4.010 4.010 4.030 4.010 4.100 14,886,000 60,032,750 4.0328 3.266 3.266 3.282 3.266 3.339 18,277,375 3.2845 -1.23%
2020-08-21 0 4.060 4.060 4.080 4.000 4.200 25,330,484 102,738,863 4.0559 3.307 3.307 3.323 3.258 3.421 31,101,354 3.3034 -2.87%
2020-08-20 0 4.180 4.170 4.180 4.160 4.500 15,007,825 63,553,937 4.2347 3.404 3.396 3.404 3.388 3.665 18,426,954 3.4490 -5.00%
2020-08-19 0 4.400 4.390 4.400 4.370 4.500 5,827,963 25,773,000 4.4223 3.584 3.575 3.584 3.559 3.665 7,155,708 3.6017 -2.44%
2020-08-18 0 4.510 4.500 4.510 4.470 4.620 8,870,500 40,144,480 4.5256 3.673 3.665 3.673 3.641 3.763 10,891,405 3.6859 -1.53%
2020-08-17 0 4.580 4.570 4.580 4.520 4.610 4,616,275 21,055,100 4.5611 3.730 3.722 3.730 3.681 3.755 5,667,969 3.7148 -0.43%
2020-08-14 0 4.600 4.590 4.600 4.580 4.640 3,678,000 16,923,500 4.6013 3.746 3.738 3.746 3.730 3.779 4,515,933 3.7475 -1.92%
2020-08-13 0 4.690 4.670 4.690 4.550 4.710 4,408,256 20,588,585 4.6705 3.820 3.803 3.820 3.706 3.836 5,412,559 3.8039 2.40%
2020-08-12 0 4.580 4.560 4.580 4.470 4.640 8,736,986 39,710,034 4.5450 3.730 3.714 3.730 3.641 3.779 10,727,473 3.7017 -0.87%
2020-08-11 0 4.620 4.620 4.630 4.560 4.720 6,347,352 29,501,743 4.6479 3.763 3.763 3.771 3.714 3.844 7,793,426 3.7855 0.65%
2020-08-10 0 4.590 4.590 4.610 4.570 4.970 13,560,000 64,096,300 4.7269 3.738 3.738 3.755 3.722 4.048 16,649,281 3.8498 -9.47%
2020-08-07 0 5.070 5.070 5.080 4.970 5.100 8,506,333 42,960,311 5.0504 4.129 4.129 4.137 4.048 4.154 10,444,272 4.1133 0.40%
2020-08-06 0 5.050 5.040 5.050 4.850 5.050 7,410,697 36,915,518 4.9814 4.113 4.105 4.113 3.950 4.113 9,099,025 4.0571 3.06%
2020-08-05 0 4.900 4.900 4.920 4.870 4.970 2,658,597 13,100,842 4.9277 3.991 3.991 4.007 3.966 4.048 3,264,287 4.0134 -0.61%
2020-08-04 0 4.930 4.920 4.930 4.860 4.950 3,764,000 18,525,350 4.9217 4.015 4.007 4.015 3.958 4.032 4,621,526 4.0085 1.02%
2020-08-03 0 4.880 4.860 4.880 4.820 4.970 5,904,931 28,785,147 4.8748 3.975 3.958 3.975 3.926 4.048 7,250,211 3.9702 -0.20%
2020-07-31 0 4.890 4.890 4.910 4.890 5.130 7,766,982 38,608,631 4.9709 3.983 3.983 3.999 3.983 4.178 9,536,480 4.0485 -4.12%
2020-07-30 0 5.100 5.090 5.100 5.080 5.560 26,638,435 138,488,611 5.1988 4.154 4.146 4.154 4.137 4.528 32,707,286 4.2342 3.45%
2020-07-29 0 4.930 4.930 4.940 4.840 5.000 3,718,351 18,432,170 4.9571 4.015 4.015 4.023 3.942 4.072 4,565,477 4.0373 0.00%
2020-07-28 0 4.930 4.930 4.940 4.870 4.990 3,444,000 16,938,140 4.9182 4.015 4.015 4.023 3.966 4.064 4,228,623 4.0056 1.02%
2020-07-27 0 4.880 4.880 4.900 4.880 5.130 3,195,033 15,868,142 4.9665 3.975 3.975 3.991 3.975 4.178 3,922,935 4.0450 -3.75%
2020-07-24 0 5.070 5.030 5.070 5.000 5.150 7,561,212 38,451,736 5.0854 4.129 4.097 4.129 4.072 4.194 9,283,831 4.1418 -1.55%
2020-07-23 0 5.150 5.140 5.150 5.040 5.190 5,563,823 28,500,007 5.1224 4.194 4.186 4.194 4.105 4.227 6,831,391 4.1719 1.78%
2020-07-22 0 5.060 5.030 5.060 5.030 5.210 4,836,676 24,795,548 5.1266 4.121 4.097 4.121 4.097 4.243 5,938,583 4.1753 -2.50%
2020-07-21 0 5.190 5.180 5.190 4.860 5.200 7,594,000 38,882,680 5.1202 4.227 4.219 4.227 3.958 4.235 9,324,089 4.1701 7.23%
2020-07-20 0 4.840 4.810 4.840 4.710 4.910 8,807,667 42,230,761 4.7948 3.942 3.918 3.942 3.836 3.999 10,814,257 3.9051 -0.82%
2020-07-17 0 4.880 4.880 4.890 4.720 4.900 5,190,600 24,977,196 4.8120 3.975 3.975 3.983 3.844 3.991 6,373,139 3.9191 1.24%
2020-07-16 0 4.820 4.800 4.820 4.770 5.230 11,096,000 54,741,550 4.9334 3.926 3.909 3.926 3.885 4.260 13,623,925 4.0180 -7.13%
2020-07-15 0 5.190 5.180 5.190 5.120 5.300 13,784,000 71,740,460 5.2046 4.227 4.219 4.227 4.170 4.317 16,924,314 4.2389 0.39%
2020-07-14 0 5.170 5.140 5.170 5.010 5.270 10,939,515 56,109,266 5.1290 4.211 4.186 4.211 4.080 4.292 13,431,789 4.1773 -1.71%
2020-07-13 0 5.260 5.250 5.260 5.150 5.290 17,422,000 91,088,120 5.2283 4.284 4.276 4.284 4.194 4.308 21,391,134 4.2582 0.77%
2020-07-10 0 5.220 5.220 5.230 5.180 5.350 8,525,000 44,528,460 5.2233 4.251 4.251 4.260 4.219 4.357 10,467,192 4.2541 -2.43%
2020-07-09 0 5.350 5.350 5.360 5.300 5.390 10,637,800 56,926,008 5.3513 4.357 4.357 4.365 4.317 4.390 13,061,337 4.3584 -0.56%
2020-07-08 0 5.380 5.360 5.380 5.280 5.460 9,854,000 52,651,520 5.3432 4.382 4.365 4.382 4.300 4.447 12,098,969 4.3517 -0.37%
2020-07-07 0 5.400 5.390 5.400 5.330 5.680 11,740,171 63,735,303 5.4288 4.398 4.390 4.398 4.341 4.626 14,414,853 4.4215 -1.46%
2020-07-06 0 5.480 5.470 5.480 5.310 5.550 10,558,000 57,061,280 5.4046 4.463 4.455 4.463 4.325 4.520 12,963,356 4.4017 3.40%
2020-07-03 0 5.300 5.300 5.310 5.210 5.330 2,407,814 12,679,041 5.2658 4.317 4.317 4.325 4.243 4.341 2,956,370 4.2887 1.92%
2020-07-02 0 5.200 5.180 5.200 5.060 5.350 7,880,000 40,724,471 5.1681 4.235 4.219 4.235 4.121 4.357 9,675,246 4.2091 -1.70%
2020-06-30 0 5.290 5.290 5.300 4.900 5.340 8,019,938 42,247,343 5.2678 4.308 4.308 4.317 3.991 4.349 9,847,065 4.2903 5.80%
2020-06-29 0 5.000 5.000 5.010 4.890 5.190 4,738,500 23,629,633 4.9867 4.072 4.072 4.080 3.983 4.227 5,818,040 4.0614 -1.77%
2020-06-26 0 5.090 5.090 5.100 5.060 5.140 5,282,895 26,985,289 5.1080 4.146 4.146 4.154 4.121 4.186 6,486,461 4.1602 0.39%
2020-06-24 0 5.070 5.060 5.070 5.070 5.340 4,375,977 22,563,840 5.1563 4.129 4.121 4.129 4.129 4.349 5,372,926 4.1995 -4.16%
2020-06-23 0 5.290 5.290 5.300 5.200 5.320 1,714,000 9,033,550 5.2704 4.308 4.308 4.317 4.235 4.333 2,104,489 4.2925 0.00%
2020-06-22 0 5.290 5.290 5.300 5.290 5.650 3,294,000 17,663,240 5.3622 4.308 4.308 4.317 4.308 4.602 4,044,449 4.3673 -3.99%
2020-06-19 0 5.510 5.500 5.510 5.390 5.660 6,103,509 33,569,364 5.5000 4.488 4.479 4.488 4.390 4.610 7,494,029 4.4795 -0.36%
2020-06-18 0 5.530 5.520 5.530 5.310 5.540 4,023,396 21,982,396 5.4636 4.504 4.496 4.504 4.325 4.512 4,940,019 4.4499 2.22%
2020-06-17 0 5.410 5.410 5.460 5.280 5.460 7,069,402 38,030,696 5.3796 4.406 4.406 4.447 4.300 4.447 8,679,975 4.3814 2.85%
2020-06-16 0 5.260 5.250 5.260 5.210 5.350 3,980,000 21,040,220 5.2865 4.284 4.276 4.284 4.243 4.357 4,886,736 4.3056 2.33%
2020-06-15 0 5.140 5.130 5.140 5.030 5.260 3,597,000 18,458,170 5.1315 4.186 4.178 4.186 4.097 4.284 4,416,480 4.1794 -1.34%
2020-06-12 0 5.210 5.210 5.220 5.210 5.400 6,106,985 32,192,931 5.2715 4.243 4.243 4.251 4.243 4.398 7,498,297 4.2934 -2.62%
2020-06-11 0 5.350 5.330 5.350 5.170 5.440 9,324,612 49,767,729 5.3372 4.357 4.341 4.357 4.211 4.431 11,448,974 4.3469 2.29%
2020-06-10 0 5.230 5.220 5.230 5.210 5.330 8,826,000 46,176,440 5.2319 4.260 4.251 4.260 4.243 4.341 10,836,767 4.2611 -0.57%
2020-06-09 0 5.260 5.250 5.260 5.000 5.280 22,074,736 114,267,683 5.1764 4.284 4.276 4.284 4.072 4.300 27,103,871 4.2159 4.37%
2020-06-08 0 5.040 5.010 5.040 5.000 5.110 4,340,000 21,898,440 5.0457 4.105 4.080 4.105 4.072 4.162 5,328,752 4.1095 1.41%
2020-06-05 0 4.970 4.970 4.980 4.900 5.000 2,310,934 11,471,458 4.9640 4.048 4.048 4.056 3.991 4.072 2,837,418 4.0429 0.20%
2020-06-04 0 4.960 4.960 4.970 4.920 5.030 4,413,000 21,940,410 4.9718 4.040 4.040 4.048 4.007 4.097 5,418,383 4.0493 0.20%
2020-06-03 0 4.950 4.930 4.950 4.890 5.070 3,741,000 18,572,340 4.9645 4.032 4.015 4.032 3.983 4.129 4,593,286 4.0434 -0.20%
2020-06-02 0 4.960 4.950 4.960 4.840 5.000 5,602,000 27,722,998 4.9488 4.040 4.032 4.040 3.942 4.072 6,878,265 4.0305 1.64%
2020-06-01 0 4.880 4.880 4.900 4.800 5.110 6,964,440 34,244,496 4.9170 3.975 3.975 3.991 3.909 4.162 8,551,100 4.0047 2.74%
2020-05-29 0 4.750 4.740 4.750 4.570 4.750 10,513,694 49,290,423 4.6882 3.869 3.860 3.869 3.722 3.869 12,908,957 3.8183 2.37%
2020-05-28 0 4.640 4.640 4.650 4.550 4.930 6,445,810 29,999,621 4.6541 3.779 3.779 3.787 3.706 4.015 7,914,315 3.7906 -4.33%
2020-05-27 0 4.850 4.840 4.850 4.750 4.980 7,471,100 35,993,579 4.8177 3.950 3.942 3.950 3.869 4.056 9,173,189 3.9238 -0.61%
2020-05-26 0 4.880 4.870 4.880 4.800 5.140 7,036,000 34,812,360 4.9477 3.975 3.966 3.975 3.909 4.186 8,638,963 4.0297 0.41%
2020-05-25 0 4.920 4.900 4.920 4.720 4.970 5,606,000 27,229,530 4.8572 3.958 3.942 3.958 3.797 3.998 6,968,154 3.9077 1.65%
2020-05-22 0 4.840 4.830 4.840 4.790 5.050 10,702,769 52,238,207 4.8808 3.894 3.886 3.894 3.854 4.063 13,303,343 3.9267 -5.28%
2020-05-21 0 5.110 5.100 5.110 5.080 5.240 6,338,000 32,542,260 5.1345 4.111 4.103 4.111 4.087 4.216 7,878,016 4.1308 -1.54%
2020-05-20 0 5.190 5.180 5.190 5.150 5.250 2,623,997 13,645,912 5.2004 4.175 4.167 4.175 4.143 4.224 3,261,580 4.1838 0.39%
2020-05-19 0 5.170 5.160 5.220 5.150 5.450 7,782,153 40,599,865 5.2170 4.159 4.151 4.200 4.143 4.385 9,673,072 4.1972 -0.39%
2020-05-18 0 5.190 5.190 5.200 5.090 5.230 6,916,000 35,982,610 5.2028 4.175 4.175 4.183 4.095 4.208 8,596,460 4.1857 0.00%
2020-05-15 0 5.190 5.180 5.190 5.170 5.330 4,240,000 22,126,484 5.2185 4.175 4.167 4.175 4.159 4.288 5,270,241 4.1984 -0.57%
2020-05-14 0 5.220 5.220 5.230 5.200 5.370 6,097,900 32,097,096 5.2636 4.200 4.200 4.208 4.183 4.320 7,579,576 4.2347 -3.33%
2020-05-13 0 5.400 5.390 5.400 5.370 5.490 1,886,000 10,243,510 5.4313 4.344 4.336 4.344 4.320 4.417 2,344,263 4.3696 -1.46%
2020-05-12 0 5.480 5.480 5.490 5.480 5.590 1,774,725 9,788,416 5.5155 4.409 4.409 4.417 4.409 4.497 2,205,950 4.4373 -1.79%
2020-05-11 0 5.580 5.580 5.590 5.570 5.690 1,226,000 6,883,160 5.6143 4.489 4.489 4.497 4.481 4.578 1,523,895 4.5168 0.18%
2020-05-08 0 5.570 5.570 5.580 5.550 5.630 2,224,000 12,424,098 5.5864 4.481 4.481 4.489 4.465 4.529 2,764,391 4.4943 -0.18%
2020-05-07 0 5.580 5.570 5.580 5.530 5.650 4,203,869 23,566,639 5.6059 4.489 4.481 4.489 4.449 4.546 5,225,331 4.5101 0.00%
2020-05-06 0 5.580 5.580 5.590 5.350 5.720 8,238,715 46,167,546 5.6037 4.489 4.489 4.497 4.304 4.602 10,240,570 4.5083 3.33%
2020-05-05 0 5.400 5.400 5.420 5.220 5.430 3,496,000 18,663,940 5.3387 4.344 4.344 4.360 4.200 4.369 4,345,463 4.2950 2.47%
2020-05-04 0 5.270 5.270 5.280 5.200 5.500 5,691,041 30,120,206 5.2926 4.240 4.240 4.248 4.183 4.425 7,073,858 4.2580 -4.18%
2020-04-29 0 5.500 5.470 5.500 5.410 5.660 8,487,650 46,719,231 5.5044 4.425 4.401 4.425 4.352 4.554 10,549,991 4.4284 -2.83%
2020-04-28 0 5.660 5.650 5.660 5.600 5.770 4,119,620 23,373,235 5.6736 4.554 4.546 4.554 4.505 4.642 5,120,611 4.5645 -0.88%
2020-04-27 0 5.710 5.700 5.720 5.690 5.840 5,920,416 34,289,233 5.7917 4.594 4.586 4.602 4.578 4.698 7,358,967 4.6595 -1.72%
2020-04-24 0 5.810 5.810 5.820 5.760 6.000 3,053,359 17,930,766 5.8725 4.674 4.674 4.682 4.634 4.827 3,795,269 4.7245 -1.53%
2020-04-23 0 5.900 5.880 5.900 5.850 5.990 3,277,755 19,397,212 5.9178 4.747 4.731 4.747 4.706 4.819 4,074,189 4.7610 1.03%
2020-04-22 0 5.840 5.830 5.840 5.590 5.840 4,849,000 27,802,540 5.7337 4.698 4.690 4.698 4.497 4.698 6,027,217 4.6128 1.04%
2020-04-21 0 5.780 5.770 5.780 5.690 6.000 5,158,377 30,056,339 5.8267 4.650 4.642 4.650 4.578 4.827 6,411,767 4.6877 -3.67%
2020-04-20 0 6.000 6.000 6.020 5.980 6.130 4,816,200 29,088,618 6.0397 4.827 4.827 4.843 4.811 4.932 5,986,447 4.8591 -1.48%
2020-04-17 0 6.090 6.070 6.090 6.000 6.130 3,413,639 20,753,209 6.0795 4.900 4.883 4.900 4.827 4.932 4,243,090 4.8911 2.35%
2020-04-16 0 5.950 5.950 5.960 5.820 6.030 4,387,437 26,127,109 5.9550 4.787 4.787 4.795 4.682 4.851 5,453,503 4.7909 0.34%
2020-04-15 0 5.930 5.920 5.930 5.860 6.220 8,828,800 52,889,484 5.9906 4.771 4.763 4.771 4.714 5.004 10,974,034 4.8195 -2.31%
2020-04-14 0 6.070 6.070 6.090 6.060 6.260 5,320,850 32,696,070 6.1449 4.883 4.883 4.900 4.875 5.036 6,613,718 4.9437 -3.65%
2020-04-09 0 6.300 6.290 6.300 6.230 6.380 3,326,000 20,923,880 6.2910 5.068 5.060 5.068 5.012 5.133 4,134,156 5.0612 1.45%
2020-04-08 0 6.210 6.210 6.220 6.120 6.300 2,853,289 17,687,809 6.1991 4.996 4.996 5.004 4.924 5.068 3,546,585 4.9873 -1.11%
2020-04-07 0 6.280 6.280 6.300 6.130 6.400 6,165,024 38,675,201 6.2733 5.052 5.052 5.068 4.932 5.149 7,663,010 5.0470 0.00%
2020-04-06 0 6.280 6.280 6.300 6.130 6.340 2,850,525 17,874,767 6.2707 5.052 5.052 5.068 4.932 5.101 3,543,150 5.0449 2.28%
2020-04-03 0 6.140 6.130 6.150 6.070 6.330 2,936,569 18,270,186 6.2216 4.940 4.932 4.948 4.883 5.093 3,650,101 5.0054 -0.97%
2020-04-02 0 6.200 6.180 6.200 5.580 6.210 6,225,970 37,583,762 6.0366 4.988 4.972 4.988 4.489 4.996 7,738,765 4.8566 8.20%
2020-04-01 0 5.730 5.720 5.730 5.670 6.110 5,309,808 30,961,433 5.8310 4.610 4.602 4.610 4.562 4.916 6,599,993 4.6911 -5.45%
2020-03-31 0 6.060 6.060 6.070 5.800 6.130 7,227,445 43,655,924 6.0403 4.875 4.875 4.883 4.666 4.932 8,983,580 4.8595 3.95%
2020-03-30 0 5.830 5.820 5.830 5.590 5.880 5,532,799 31,905,508 5.7666 4.690 4.682 4.690 4.497 4.731 6,877,166 4.6393 2.28%
2020-03-27 0 5.700 5.690 5.700 5.680 5.940 3,970,623 22,957,568 5.7819 4.586 4.578 4.586 4.570 4.779 4,935,411 4.6516 -1.04%
2020-03-26 0 5.760 5.750 5.760 5.650 5.910 8,663,000 50,294,640 5.8057 4.634 4.626 4.634 4.546 4.755 10,767,948 4.6708 -1.54%
2020-03-25 0 5.850 5.850 5.870 5.370 5.950 16,724,533 95,355,083 5.7015 4.706 4.706 4.723 4.320 4.787 20,788,284 4.5870 11.85%
2020-03-24 0 5.230 5.230 5.240 4.950 5.310 9,931,000 51,572,760 5.1931 4.208 4.208 4.216 3.982 4.272 12,344,049 4.1779 6.30%
2020-03-23 0 4.920 4.920 4.950 4.890 5.070 7,908,875 39,266,231 4.9648 3.958 3.958 3.982 3.934 4.079 9,830,585 3.9943 -4.65%
2020-03-20 0 5.160 5.160 5.200 5.160 5.410 11,396,047 59,563,298 5.2267 4.151 4.151 4.183 4.151 4.352 14,165,075 4.2049 -2.82%
2020-03-19 0 5.310 5.270 5.310 4.980 5.370 14,063,428 72,224,608 5.1356 4.272 4.240 4.272 4.006 4.320 17,480,580 4.1317 3.71%
2020-03-18 0 5.120 5.110 5.120 5.070 5.550 9,204,467 48,770,266 5.2985 4.119 4.111 4.119 4.079 4.465 11,440,982 4.2628 -3.40%
2020-03-17 0 5.300 5.300 5.330 5.100 5.400 11,580,908 60,815,024 5.2513 4.264 4.264 4.288 4.103 4.344 14,394,854 4.2248 -1.12%
2020-03-16 0 5.360 5.350 5.370 5.300 5.840 12,176,100 66,840,854 5.4895 4.312 4.304 4.320 4.264 4.698 15,134,666 4.4164 -6.62%
2020-03-13 0 5.740 5.740 5.770 5.260 5.940 12,779,291 72,498,901 5.6732 4.618 4.618 4.642 4.232 4.779 15,884,421 4.5642 -1.37%
2020-03-12 0 5.820 5.820 5.830 5.780 6.080 7,514,890 44,167,117 5.8773 4.682 4.682 4.690 4.650 4.891 9,340,869 4.7284 -5.21%
2020-03-11 0 6.140 6.130 6.140 6.070 6.400 5,536,260 34,305,530 6.1965 4.940 4.932 4.940 4.883 5.149 6,881,468 4.9852 -1.92%
2020-03-10 0 6.260 6.260 6.270 6.150 6.500 6,973,800 43,861,730 6.2895 5.036 5.036 5.044 4.948 5.229 8,668,304 5.0600 -2.64%
2020-03-09 0 6.430 6.430 6.460 6.430 6.700 3,774,000 24,656,440 6.5332 5.173 5.173 5.197 5.173 5.390 4,691,012 5.2561 -5.16%
2020-03-06 0 6.780 6.780 6.790 6.770 6.960 2,538,000 17,404,880 6.8577 5.455 5.455 5.463 5.447 5.599 3,154,687 5.5171 -1.45%
2020-03-05 0 6.880 6.870 6.880 6.660 6.880 5,488,666 37,460,055 6.8250 5.535 5.527 5.535 5.358 5.535 6,822,310 5.4908 3.15%
2020-03-04 0 6.670 6.660 6.670 6.550 6.750 3,760,310 25,031,322 6.6567 5.366 5.358 5.366 5.270 5.430 4,673,995 5.3554 -0.15%
2020-03-03 0 6.680 6.670 6.680 6.580 6.760 3,988,300 26,639,551 6.6794 5.374 5.366 5.374 5.294 5.439 4,957,383 5.3737 1.06%
2020-03-02 0 6.610 6.610 6.620 6.510 6.660 3,918,000 25,863,310 6.6012 5.318 5.318 5.326 5.237 5.358 4,870,001 5.3107 1.23%
2020-02-28 0 6.530 6.530 6.540 6.500 6.740 6,800,272 44,603,217 6.5590 5.253 5.253 5.262 5.229 5.422 8,452,612 5.2769 -3.55%
2020-02-27 0 6.770 6.770 6.800 6.510 6.810 8,616,000 57,874,260 6.7171 5.447 5.447 5.471 5.237 5.479 10,709,528 5.4040 3.99%
2020-02-26 0 6.510 6.510 6.520 6.510 6.660 4,198,000 27,516,730 6.5547 5.237 5.237 5.245 5.237 5.358 5,218,036 5.2734 -2.40%
2020-02-25 0 6.670 6.640 6.670 6.530 6.700 4,391,566 29,215,384 6.6526 5.366 5.342 5.366 5.253 5.390 5,458,635 5.3521 0.30%
2020-02-24 0 6.650 6.640 6.650 6.510 6.770 6,273,389 41,436,804 6.6052 5.350 5.342 5.350 5.237 5.447 7,797,706 5.3140 -1.34%
2020-02-21 0 6.740 6.740 6.750 6.720 6.870 4,027,000 27,309,480 6.7816 5.422 5.422 5.430 5.406 5.527 5,005,486 5.4559 -2.18%
2020-02-20 0 6.890 6.890 6.900 6.820 7.240 17,112,200 119,440,176 6.9798 5.543 5.543 5.551 5.487 5.825 21,270,147 5.6154 0.58%
2020-02-19 0 6.850 6.830 6.850 6.740 6.920 11,834,000 80,785,740 6.8266 5.511 5.495 5.511 5.422 5.567 14,709,442 5.4921 0.88%
2020-02-18 0 6.790 6.780 6.790 6.690 6.950 11,044,000 75,012,880 6.7922 5.463 5.455 5.463 5.382 5.591 13,727,487 5.4644 -1.16%
2020-02-17 0 6.870 6.870 6.900 6.850 7.100 12,572,422 87,545,788 6.9633 5.527 5.527 5.551 5.511 5.712 15,627,287 5.6021 -3.10%
2020-02-14 0 7.090 7.080 7.090 6.940 7.140 4,728,000 33,305,700 7.0444 5.704 5.696 5.704 5.583 5.744 5,876,816 5.6673 -0.14%
2020-02-13 0 7.100 7.080 7.100 6.980 7.260 7,876,100 55,669,686 7.0682 5.712 5.696 5.712 5.616 5.841 9,789,846 5.6865 -1.25%
2020-02-12 0 7.190 7.190 7.200 7.130 7.300 7,583,100 54,808,580 7.2277 5.784 5.784 5.793 5.736 5.873 9,425,652 5.8148 -0.96%
2020-02-11 0 7.260 7.250 7.260 7.150 7.390 7,245,365 52,550,762 7.2530 5.841 5.833 5.841 5.752 5.945 9,005,854 5.8352 -0.55%
2020-02-10 0 7.300 7.290 7.300 7.060 7.470 12,317,000 89,071,880 7.2316 5.873 5.865 5.873 5.680 6.010 15,309,802 5.8180 0.27%
2020-02-07 0 7.280 7.270 7.280 7.030 7.680 60,542,838 433,329,524 7.1574 5.857 5.849 5.857 5.656 6.179 75,253,623 5.7583 -1.75%
2020-02-06 0 7.410 7.400 7.410 7.290 8.190 45,450,423 346,209,601 7.6173 5.961 5.953 5.961 5.865 6.589 56,494,032 6.1283 -2.37%
2020-02-05 1 7.590 7.580 7.590 7.590 9.000 57,823,745 471,110,928 8.1474 6.106 6.098 6.106 6.106 7.241 71,873,841 6.5547 3.41%
2020-02-04 0 7.340 7.330 7.350 7.100 7.450 10,142,068 73,727,290 7.2695 5.905 5.897 5.913 5.712 5.994 12,606,402 5.8484 1.94%
2020-02-03 0 7.200 7.200 7.210 7.100 7.460 11,007,311 79,680,615 7.2389 5.793 5.793 5.801 5.712 6.002 13,681,883 5.8238 0.42%
2020-01-31 0 7.170 7.170 7.180 7.130 7.500 8,214,000 59,428,830 7.2351 5.768 5.768 5.776 5.736 6.034 10,209,849 5.8207 -1.65%
2020-01-30 0 7.290 7.290 7.320 7.240 7.880 12,896,000 96,418,328 7.4766 5.865 5.865 5.889 5.825 6.340 16,029,488 6.0151 -6.66%
2020-01-29 0 7.810 7.810 7.820 7.680 8.400 18,276,000 147,246,740 8.0568 6.283 6.283 6.291 6.179 6.758 22,716,729 6.4819 -0.13%
2020-01-24 0 7.820 7.750 7.820 7.300 8.120 9,396,000 72,464,360 7.7123 6.291 6.235 6.291 5.873 6.533 11,679,053 6.2046 6.39%
2020-01-23 0 7.350 7.340 7.350 7.240 7.500 5,300,000 39,096,150 7.3766 5.913 5.905 5.913 5.825 6.034 6,587,802 5.9346 -1.21%
2020-01-22 0 7.440 7.430 7.440 7.320 7.600 6,674,780 49,615,355 7.4333 5.986 5.978 5.986 5.889 6.114 8,296,628 5.9802 0.68%
2020-01-21 0 7.390 7.370 7.390 6.960 7.390 8,045,850 58,021,483 7.2114 5.945 5.929 5.945 5.599 5.945 10,000,842 5.8017 5.42%
2020-01-20 0 7.010 7.000 7.010 6.890 7.120 4,023,377 28,278,412 7.0285 5.640 5.632 5.640 5.543 5.728 5,000,983 5.6546 1.30%
2020-01-17 0 6.920 6.910 6.920 6.750 6.940 2,378,155 16,292,230 6.8508 5.567 5.559 5.567 5.430 5.583 2,956,002 5.5116 0.29%
2020-01-16 0 6.900 6.890 6.900 6.760 6.930 2,838,627 19,535,998 6.8822 5.551 5.543 5.551 5.439 5.575 3,528,361 5.5368 1.17%
2020-01-15 0 6.820 6.810 6.820 6.520 6.860 5,506,994 37,052,225 6.7282 5.487 5.479 5.487 5.245 5.519 6,845,091 5.4130 5.08%
2020-01-14 0 6.490 6.480 6.490 6.410 6.550 1,918,000 12,436,620 6.4842 5.221 5.213 5.221 5.157 5.270 2,384,038 5.2166 -0.15%
2020-01-13 0 6.500 6.480 6.500 6.400 6.550 4,132,000 26,770,820 6.4789 5.229 5.213 5.229 5.149 5.270 5,135,999 5.2124 0.46%
2020-01-10 0 6.470 6.460 6.470 6.400 6.550 5,925,130 38,220,858 6.4506 5.205 5.197 5.205 5.149 5.270 7,364,827 5.1896 0.62%
2020-01-09 0 6.430 6.420 6.430 6.210 6.430 7,455,800 47,532,844 6.3753 5.173 5.165 5.173 4.996 5.173 9,267,421 5.1290 2.06%
2020-01-08 0 6.300 6.300 6.310 6.270 6.450 2,390,784 15,151,065 6.3373 5.068 5.068 5.077 5.044 5.189 2,971,700 5.0985 -2.48%
2020-01-07 0 6.460 6.450 6.460 6.360 6.500 1,845,023 11,911,629 6.4561 5.197 5.189 5.197 5.117 5.229 2,293,329 5.1940 0.94%
2020-01-06 0 6.400 6.390 6.400 6.350 6.580 2,354,000 15,165,260 6.4423 5.149 5.141 5.149 5.109 5.294 2,925,978 5.1830 -2.74%
2020-01-03 0 6.580 6.570 6.580 6.310 6.590 4,208,000 27,209,600 6.4662 5.294 5.286 5.294 5.077 5.302 5,230,466 5.2021 2.02%
2020-01-02 0 6.450 6.440 6.450 6.310 6.520 5,080,000 32,715,790 6.4401 5.189 5.181 5.189 5.077 5.245 6,314,346 5.1812 2.22%
2019-12-31 0 6.310 6.310 6.330 6.300 6.450 1,144,000 7,273,560 6.3580 5.077 5.077 5.093 5.068 5.189 1,421,971 5.1151 -1.25%
2019-12-30 0 6.390 6.390 6.400 6.320 6.520 2,940,000 18,933,960 6.4401 5.141 5.141 5.149 5.085 5.245 3,654,365 5.1812 -0.16%
2019-12-27 0 6.400 6.400 6.410 6.350 6.470 3,747,578 24,007,974 6.4063 5.149 5.149 5.157 5.109 5.205 4,658,170 5.1539 0.79%
2019-12-24 0 6.350 6.340 6.350 6.290 6.390 532,000 3,385,460 6.3636 5.109 5.101 5.109 5.060 5.141 661,266 5.1197 -0.16%
2019-12-23 0 6.360 6.320 6.360 6.200 6.370 1,361,280 8,604,754 6.3211 5.117 5.085 5.117 4.988 5.125 1,692,046 5.0854 2.42%
2019-12-20 0 6.210 6.210 6.250 6.210 6.450 4,355,600 27,188,988 6.2423 4.996 4.996 5.028 4.996 5.189 5,413,930 5.0220 -2.82%
2019-12-19 0 6.390 6.380 6.390 6.200 6.390 2,236,261 14,089,053 6.3003 5.141 5.133 5.141 4.988 5.141 2,779,631 5.0687 0.79%
2019-12-18 0 6.340 6.320 6.340 6.280 6.510 5,046,000 32,010,260 6.3437 5.101 5.085 5.101 5.052 5.237 6,272,084 5.1036 -1.25%
2019-12-17 0 6.420 6.400 6.420 6.340 6.450 2,910,000 18,608,840 6.3948 5.165 5.149 5.165 5.101 5.189 3,617,076 5.1447 0.31%
2019-12-16 0 6.400 6.390 6.400 6.400 6.550 1,951,649 12,624,258 6.4685 5.149 5.141 5.149 5.149 5.270 2,425,863 5.2040 -1.08%
2019-12-13 0 6.470 6.470 6.500 6.250 6.600 6,108,000 39,360,970 6.4442 5.205 5.205 5.229 5.028 5.310 7,592,131 5.1844 4.35%
2019-12-12 0 6.200 6.200 6.220 6.030 6.390 3,442,633 21,418,208 6.2215 4.988 4.988 5.004 4.851 5.141 4,279,129 5.0053 2.31%
2019-12-11 0 6.060 6.050 6.060 5.970 6.100 2,372,000 14,343,470 6.0470 4.875 4.867 4.875 4.803 4.908 2,948,352 4.8649 1.68%
2019-12-10 0 5.960 5.950 5.960 5.850 6.020 3,470,969 20,551,466 5.9210 4.795 4.787 4.795 4.706 4.843 4,314,350 4.7635 0.17%
2019-12-09 0 5.950 5.950 5.960 5.920 6.030 3,694,000 22,031,520 5.9641 4.787 4.787 4.795 4.763 4.851 4,591,573 4.7983 -2.62%
2019-12-06 0 6.110 6.110 6.120 6.060 6.180 1,472,500 8,995,210 6.1088 4.916 4.916 4.924 4.875 4.972 1,830,290 4.9146 0.66%
2019-12-05 0 6.070 6.060 6.070 6.020 6.180 1,614,000 9,804,310 6.0745 4.883 4.875 4.883 4.843 4.972 2,006,172 4.8871 0.83%
2019-12-04 0 6.020 6.010 6.020 5.970 6.220 4,858,000 29,486,520 6.0697 4.843 4.835 4.843 4.803 5.004 6,038,404 4.8832 0.17%
2019-12-03 0 6.010 6.000 6.010 5.980 6.340 3,088,000 18,569,440 6.0134 4.835 4.827 4.835 4.811 5.101 3,838,327 4.8379 -0.66%
2019-12-02 0 6.050 6.050 6.060 6.020 6.160 3,036,450 18,407,299 6.0621 4.867 4.867 4.875 4.843 4.956 3,774,251 4.8771 -1.79%
2019-11-29 0 6.160 6.160 6.170 6.120 6.340 3,204,000 19,817,370 6.1852 4.956 4.956 4.964 4.924 5.101 3,982,512 4.9761 -2.99%
2019-11-28 0 6.350 6.350 6.370 6.180 6.430 2,722,000 17,217,430 6.3253 5.109 5.109 5.125 4.972 5.173 3,383,395 5.0888 1.93%
2019-11-27 0 6.230 6.230 6.240 6.180 6.430 2,414,458 15,142,913 6.2718 5.012 5.012 5.020 4.972 5.173 3,001,126 5.0457 -2.35%
2019-11-26 0 6.380 6.370 6.380 6.260 6.640 8,714,862 55,839,374 6.4074 5.133 5.125 5.133 5.036 5.342 10,832,412 5.1548 1.43%
2019-11-25 0 6.290 6.280 6.290 6.240 6.570 1,980,000 12,505,220 6.3158 5.060 5.052 5.060 5.020 5.286 2,461,103 5.0811 -1.26%
2019-11-22 0 6.370 6.330 6.370 6.320 6.420 2,274,000 14,471,670 6.3640 5.125 5.093 5.125 5.085 5.165 2,826,540 5.1199 -0.62%
2019-11-21 0 6.410 6.400 6.410 6.300 6.460 2,131,649 13,664,184 6.4101 5.157 5.149 5.157 5.068 5.197 2,649,600 5.1571 -2.29%
2019-11-20 0 6.560 6.550 6.560 6.290 6.800 3,852,000 25,394,710 6.5926 5.278 5.270 5.278 5.060 5.471 4,787,964 5.3039 1.86%
2019-11-19 0 6.440 6.420 6.440 6.150 6.650 3,044,622 19,502,882 6.4057 5.181 5.165 5.181 4.948 5.350 3,784,409 5.1535 -1.23%
2019-11-18 0 6.520 6.500 6.530 6.450 6.690 2,256,000 14,743,800 6.5354 5.245 5.229 5.253 5.189 5.382 2,804,166 5.2578 0.15%
2019-11-15 0 6.510 6.500 6.510 6.360 6.600 3,172,000 20,526,080 6.4710 5.237 5.229 5.237 5.117 5.310 3,942,737 5.2060 -0.91%
2019-11-14 0 6.570 6.570 6.580 6.560 6.820 3,088,000 20,537,540 6.6508 5.286 5.286 5.294 5.278 5.487 3,838,327 5.3506 -2.67%
2019-11-13 0 6.750 6.730 6.750 6.460 6.910 4,237,789 28,487,328 6.7222 5.430 5.414 5.430 5.197 5.559 5,267,493 5.4081 1.81%
2019-11-12 0 6.630 6.620 6.630 6.460 6.810 3,025,121 20,084,271 6.6392 5.334 5.326 5.334 5.197 5.479 3,760,169 5.3413 0.15%
2019-11-11 0 6.620 6.590 6.620 6.540 6.740 2,446,000 16,217,560 6.6302 5.326 5.302 5.326 5.262 5.422 3,040,333 5.3341 -2.50%
2019-11-08 0 6.790 6.760 6.790 6.580 6.800 3,397,000 22,888,500 6.7379 5.463 5.439 5.463 5.294 5.471 4,222,408 5.4207 2.72%
2019-11-07 0 6.610 6.600 6.610 6.480 6.700 5,152,800 33,815,396 6.5625 5.318 5.310 5.318 5.213 5.390 6,404,835 5.2797 -1.05%
2019-11-06 0 6.680 6.660 6.680 6.510 6.720 1,788,053 11,870,899 6.6390 5.374 5.358 5.374 5.237 5.406 2,222,517 5.3412 0.75%
2019-11-05 0 6.630 6.620 6.630 6.570 6.990 8,820,173 59,551,849 6.7518 5.334 5.326 5.334 5.286 5.624 10,963,311 5.4319 0.15%
2019-11-04 0 6.620 6.610 6.620 6.450 6.640 3,020,350 19,896,381 6.5874 5.326 5.318 5.326 5.189 5.342 3,754,239 5.2997 2.16%
2019-11-01 0 6.480 6.470 6.480 6.400 6.670 2,288,000 14,786,120 6.4625 5.213 5.205 5.213 5.149 5.366 2,843,942 5.1992 -1.22%
2019-10-31 0 6.560 6.530 6.560 6.290 6.600 6,068,000 39,397,560 6.4927 5.278 5.253 5.278 5.060 5.310 7,542,411 5.2235 3.80%
2019-10-30 0 6.320 6.320 6.330 6.110 6.420 5,512,000 34,666,554 6.2893 5.085 5.085 5.093 4.916 5.165 6,851,314 5.0598 2.76%
2019-10-29 0 6.150 6.150 6.160 6.050 6.260 7,996,000 49,069,900 6.1368 4.948 4.948 4.956 4.867 5.036 9,938,879 4.9372 -1.13%
2019-10-28 0 6.220 6.210 6.220 6.180 6.270 2,462,000 15,321,570 6.2232 5.004 4.996 5.004 4.972 5.044 3,060,220 5.0067 -0.48%
2019-10-25 0 6.250 6.240 6.250 6.180 6.380 3,169,000 19,871,100 6.2705 5.028 5.020 5.028 4.972 5.133 3,939,008 5.0447 -2.04%
2019-10-24 0 6.380 6.350 6.380 6.040 6.450 7,121,476 44,527,411 6.2526 5.133 5.109 5.133 4.859 5.189 8,851,862 5.0303 7.23%
2019-10-23 0 5.950 5.920 5.950 5.750 5.960 3,824,000 22,531,060 5.8920 4.787 4.763 4.787 4.626 4.795 4,753,161 4.7402 0.85%
2019-10-22 0 5.900 5.890 5.900 5.850 6.220 11,652,000 69,615,998 5.9746 4.747 4.739 4.747 4.706 5.004 14,483,220 4.8067 -4.07%
2019-10-21 0 6.150 6.140 6.150 6.080 6.230 3,496,000 21,400,772 6.1215 4.948 4.940 4.948 4.891 5.012 4,345,463 4.9249 0.33%
2019-10-18 0 6.130 6.130 6.140 6.130 6.460 3,338,000 20,829,380 6.2401 4.932 4.932 4.940 4.932 5.197 4,149,072 5.0203 -3.46%
2019-10-17 0 6.350 6.350 6.360 6.290 6.440 4,316,000 27,435,928 6.3568 5.109 5.109 5.117 5.060 5.181 5,364,708 5.1142 -1.24%
2019-10-16 0 6.430 6.420 6.430 6.280 6.600 8,914,716 57,689,655 6.4713 5.173 5.165 5.173 5.052 5.310 11,080,826 5.2063 2.06%
2019-10-15 0 6.300 6.290 6.300 6.220 6.390 1,910,000 12,000,650 6.2831 5.068 5.060 5.068 5.004 5.141 2,374,095 5.0548 -1.25%
2019-10-14 0 6.380 6.370 6.380 6.200 6.390 2,750,000 17,326,784 6.3006 5.133 5.125 5.133 4.988 5.141 3,418,199 5.0690 1.92%
2019-10-11 0 6.260 6.250 6.280 6.190 6.440 1,950,000 12,248,070 6.2811 5.036 5.028 5.052 4.980 5.181 2,423,814 5.0532 -1.42%
2019-10-10 0 6.350 6.330 6.350 6.100 6.380 2,195,296 13,735,609 6.2568 5.109 5.093 5.109 4.908 5.133 2,728,712 5.0337 4.10%
2019-10-09 0 6.100 6.100 6.120 6.060 6.210 3,569,937 21,791,777 6.1042 4.908 4.908 4.924 4.875 4.996 4,437,365 4.9110 -2.40%
2019-10-08 0 6.250 6.230 6.250 6.210 6.350 3,315,479 20,808,841 6.2763 5.028 5.012 5.028 4.996 5.109 4,121,079 5.0494 0.00%
2019-10-04 0 6.250 6.240 6.250 6.160 6.310 2,070,357 12,942,752 6.2515 5.028 5.020 5.028 4.956 5.077 2,573,415 5.0294 0.97%
2019-10-03 0 6.190 6.190 6.210 6.030 6.220 2,157,000 13,229,150 6.1331 4.980 4.980 4.996 4.851 5.004 2,681,111 4.9342 0.49%
2019-10-02 0 6.160 6.160 6.170 6.100 6.350 1,364,000 8,423,080 6.1753 4.956 4.956 4.964 4.908 5.109 1,695,427 4.9681 -0.65%
2019-09-30 0 6.200 6.200 6.210 6.140 6.280 2,644,121 16,383,501 6.1962 4.988 4.988 4.996 4.940 5.052 3,286,593 4.9849 -1.59%
2019-09-27 0 6.300 6.300 6.310 6.200 6.350 3,274,000 20,549,632 6.2766 5.068 5.068 5.077 4.988 5.109 4,069,521 5.0496 -0.63%
2019-09-26 0 6.340 6.330 6.340 6.240 6.370 2,314,414 14,595,218 6.3062 5.101 5.093 5.101 5.020 5.125 2,876,774 5.0735 0.32%
2019-09-25 0 6.320 6.300 6.320 6.220 6.410 3,580,990 22,577,203 6.3047 5.085 5.068 5.085 5.004 5.157 4,451,104 5.0723 -0.47%
2019-09-24 0 6.350 6.350 6.370 6.150 6.480 6,094,175 38,156,422 6.2611 5.109 5.109 5.125 4.948 5.213 7,574,946 5.0372 0.32%
2019-09-23 0 6.330 6.320 6.330 6.310 6.520 4,046,581 25,901,720 6.4009 5.093 5.085 5.093 5.077 5.245 5,029,825 5.1496 -0.63%
2019-09-20 0 6.370 6.370 6.380 6.370 6.630 3,622,205 23,258,503 6.4211 5.125 5.125 5.133 5.125 5.334 4,502,334 5.1659 -2.00%
2019-09-19 0 6.500 6.500 6.510 6.410 6.580 2,062,000 13,398,680 6.4979 5.229 5.229 5.237 5.157 5.294 2,563,028 5.2277 -0.15%
2019-09-18 0 6.510 6.510 6.520 6.480 6.580 2,724,735 17,696,911 6.4949 5.237 5.237 5.245 5.213 5.294 3,386,795 5.2253 0.77%
2019-09-17 0 6.460 6.460 6.480 6.400 6.660 2,030,000 13,125,120 6.4656 5.197 5.197 5.213 5.149 5.358 2,523,252 5.2017 -3.00%
2019-09-16 0 6.660 6.650 6.660 6.520 6.690 2,246,602 14,876,477 6.6218 5.358 5.350 5.358 5.245 5.382 2,792,485 5.3273 0.15%
2019-09-13 0 6.650 6.600 6.650 6.550 6.690 1,044,000 6,914,240 6.6228 5.350 5.310 5.350 5.270 5.382 1,297,673 5.3282 0.91%
2019-09-12 0 6.590 6.580 6.590 6.470 6.700 1,936,000 12,752,280 6.5869 5.302 5.294 5.302 5.205 5.390 2,406,412 5.2993 1.07%
2019-09-11 0 6.520 6.510 6.520 6.430 6.630 3,008,797 19,626,440 6.5230 5.245 5.237 5.245 5.173 5.334 3,739,879 5.2479 -1.66%
2019-09-10 0 6.630 6.620 6.630 6.470 6.750 4,294,663 28,482,655 6.6321 5.334 5.326 5.334 5.205 5.430 5,338,186 5.3356 -2.93%
2019-09-09 0 6.830 6.820 6.830 6.710 7.000 2,796,000 18,994,920 6.7936 5.495 5.487 5.495 5.398 5.632 3,475,376 5.4656 -0.87%
2019-09-06 0 6.890 6.890 6.900 6.840 7.110 2,300,000 15,950,600 6.9350 5.543 5.543 5.551 5.503 5.720 2,858,857 5.5794 -1.57%
2019-09-05 0 7.050 6.990 7.050 6.950 7.190 2,628,000 18,536,750 7.0536 5.632 5.584 5.632 5.552 5.743 3,289,888 5.6345 -0.70%
2019-09-04 0 7.100 7.100 7.110 6.910 7.150 2,654,310 18,647,672 7.0254 5.672 5.672 5.680 5.520 5.712 3,322,824 5.6120 1.72%
2019-09-03 0 6.980 6.980 7.000 6.930 7.220 2,286,000 16,016,540 7.0064 5.576 5.576 5.592 5.536 5.767 2,861,752 5.5968 -1.13%
2019-09-02 0 7.060 7.050 7.060 6.870 7.110 1,974,000 13,844,820 7.0136 5.640 5.632 5.640 5.488 5.680 2,471,171 5.6025 1.73%
2019-08-30 0 6.940 6.930 6.940 6.900 7.320 3,720,000 26,177,900 7.0371 5.544 5.536 5.544 5.512 5.847 4,656,919 5.6213 -1.56%
2019-08-29 0 7.050 7.030 7.050 6.860 7.200 2,528,300 17,708,667 7.0042 5.632 5.616 5.632 5.480 5.751 3,165,077 5.5950 -1.12%
2019-08-28 0 7.130 7.120 7.130 7.030 7.430 3,849,511 27,544,218 7.1553 5.696 5.688 5.696 5.616 5.935 4,819,048 5.7157 -4.04%
2019-08-27 0 7.430 7.410 7.430 7.120 7.430 7,060,469 51,595,942 7.3077 5.935 5.919 5.935 5.688 5.935 8,838,718 5.8375 5.69%
2019-08-26 0 7.030 7.030 7.040 6.360 7.190 4,393,962 30,143,418 6.8602 5.616 5.616 5.624 5.080 5.743 5,500,625 5.4800 0.00%
2019-08-23 0 7.030 6.970 7.030 6.750 7.070 2,470,000 17,158,090 6.9466 5.616 5.568 5.616 5.392 5.648 3,092,094 5.5490 3.08%
2019-08-22 0 6.820 6.820 6.840 6.720 6.980 2,076,957 14,162,082 6.8187 5.448 5.448 5.464 5.368 5.576 2,600,059 5.4468 -0.58%
2019-08-21 0 6.860 6.860 6.870 6.570 7.060 3,497,854 23,983,372 6.8566 5.480 5.480 5.488 5.248 5.640 4,378,823 5.4771 4.41%
2019-08-20 0 6.570 6.570 6.580 6.360 6.760 8,674,191 56,992,555 6.5704 5.248 5.248 5.256 5.080 5.400 10,858,872 5.2485 2.98%
2019-08-19 0 6.380 6.380 6.390 6.330 6.480 2,163,808 13,867,634 6.4089 5.096 5.096 5.104 5.056 5.176 2,708,784 5.1195 1.59%
2019-08-16 0 6.280 6.280 6.300 5.860 6.350 4,850,000 30,207,160 6.2283 5.017 5.017 5.033 4.681 5.072 6,071,520 4.9752 6.62%
2019-08-15 0 5.890 5.890 5.920 5.810 5.950 1,738,000 10,242,060 5.8930 4.705 4.705 4.729 4.641 4.753 2,175,732 4.7074 -0.51%
2019-08-14 0 5.920 5.920 5.930 5.920 6.170 4,545,107 27,285,989 6.0034 4.729 4.729 4.737 4.729 4.929 5,689,837 4.7956 -2.31%
2019-08-13 0 6.060 6.060 6.070 6.060 6.310 2,974,000 18,276,690 6.1455 4.841 4.841 4.849 4.841 5.041 3,723,031 4.9091 -4.27%
2019-08-12 0 6.330 6.330 6.360 6.190 6.450 2,016,000 12,836,060 6.3671 5.056 5.056 5.080 4.945 5.152 2,523,749 5.0861 0.96%
2019-08-09 0 6.270 6.270 6.310 6.260 6.470 2,330,087 14,755,603 6.3326 5.009 5.009 5.041 5.001 5.168 2,916,942 5.0586 -1.72%
2019-08-08 0 6.380 6.380 6.390 6.220 6.420 22,990,266 144,374,627 6.2798 5.096 5.096 5.104 4.969 5.128 28,780,591 5.0164 1.75%
2019-08-07 0 6.270 6.260 6.270 6.240 6.500 4,671,000 29,480,609 6.3114 5.009 5.001 5.009 4.985 5.192 5,847,437 5.0416 -2.03%
2019-08-06 0 6.400 6.400 6.410 6.120 6.570 6,990,000 44,655,903 6.3885 5.112 5.112 5.120 4.889 5.248 8,750,500 5.1032 -2.44%
2019-08-05 0 6.560 6.560 6.570 6.510 6.720 3,678,000 24,257,010 6.5952 5.240 5.240 5.248 5.200 5.368 4,604,341 5.2683 -2.81%
2019-08-02 0 6.750 6.750 6.760 6.700 6.920 2,650,000 17,954,400 6.7752 5.392 5.392 5.400 5.352 5.528 3,317,429 5.4121 -3.98%
2019-08-01 0 7.030 7.020 7.030 6.880 7.090 8,827,930 61,744,984 6.9943 5.616 5.608 5.616 5.496 5.664 11,051,331 5.5871 0.00%
2019-07-31 0 7.030 7.000 7.030 7.000 7.250 2,183,702 15,525,084 7.1095 5.616 5.592 5.616 5.592 5.791 2,733,689 5.6792 -1.68%
2019-07-30 0 7.150 7.150 7.160 7.070 7.200 1,486,000 10,589,294 7.1260 5.712 5.712 5.719 5.648 5.751 1,860,264 5.6924 0.70%
2019-07-29 0 7.100 7.080 7.100 6.960 7.130 592,212 4,184,892 7.0665 5.672 5.656 5.672 5.560 5.696 741,366 5.6448 0.85%
2019-07-26 0 7.040 7.030 7.040 7.020 7.140 1,639,212 11,571,950 7.0595 5.624 5.616 5.624 5.608 5.704 2,052,064 5.6392 -2.09%
2019-07-25 0 7.190 7.180 7.190 7.050 7.240 1,677,912 12,032,923 7.1714 5.743 5.735 5.743 5.632 5.783 2,100,511 5.7286 1.27%
2019-07-24 0 7.100 7.100 7.120 6.940 7.340 2,902,261 20,671,278 7.1225 5.672 5.672 5.688 5.544 5.863 3,633,224 5.6895 -1.93%
2019-07-23 0 7.240 7.220 7.240 7.120 7.480 25,194,172 175,859,840 6.9802 5.783 5.767 5.783 5.688 5.975 31,539,573 5.5758 3.28%
2019-07-22 0 7.010 7.010 7.020 6.920 7.070 1,064,000 7,454,980 7.0066 5.600 5.600 5.608 5.528 5.648 1,331,979 5.5969 -1.68%
2019-07-19 0 7.130 7.110 7.130 6.970 7.150 3,581,558 25,261,210 7.0531 5.696 5.680 5.696 5.568 5.712 4,483,609 5.6341 1.28%
2019-07-18 0 7.040 7.040 7.050 6.890 7.120 2,002,000 14,087,420 7.0367 5.624 5.624 5.632 5.504 5.688 2,506,223 5.6210 -0.14%
2019-07-17 0 7.050 7.040 7.050 6.950 7.080 3,467,000 24,328,192 7.0171 5.632 5.624 5.632 5.552 5.656 4,340,198 5.6053 0.28%
2019-07-16 0 7.030 7.030 7.050 6.950 7.120 2,786,000 19,602,760 7.0362 5.616 5.616 5.632 5.552 5.688 3,487,682 5.6206 -0.28%
2019-07-15 0 7.050 7.040 7.050 6.750 7.140 2,664,000 18,639,080 6.9967 5.632 5.624 5.632 5.392 5.704 3,334,955 5.5890 3.52%
2019-07-12 0 6.810 6.810 6.820 6.760 6.900 2,105,298 14,380,104 6.8304 5.440 5.440 5.448 5.400 5.512 2,635,538 5.4562 -0.15%
2019-07-11 0 6.820 6.810 6.820 6.770 7.120 2,479,139 17,046,338 6.8759 5.448 5.440 5.448 5.408 5.688 3,103,535 5.4926 -2.15%
2019-07-10 0 6.970 6.940 6.970 6.750 6.980 1,048,000 7,246,600 6.9147 5.568 5.544 5.568 5.392 5.576 1,311,949 5.5235 3.41%
2019-07-09 0 6.740 6.740 6.750 6.660 6.930 3,351,000 22,633,340 6.7542 5.384 5.384 5.392 5.320 5.536 4,194,982 5.3953 -3.30%
2019-07-08 0 6.970 6.970 7.000 6.800 7.020 1,788,000 12,345,680 6.9047 5.568 5.568 5.592 5.432 5.608 2,238,325 5.5156 -1.55%
2019-07-05 0 7.080 7.050 7.080 6.970 7.090 856,092 6,044,148 7.0602 5.656 5.632 5.656 5.568 5.664 1,071,707 5.6397 0.28%
2019-07-04 0 7.060 7.050 7.060 6.670 7.070 2,279,601 15,959,729 7.0011 5.640 5.632 5.640 5.328 5.648 2,853,741 5.5926 2.32%
2019-07-03 0 6.900 6.900 6.920 6.840 7.020 3,308,829 22,904,200 6.9221 5.512 5.512 5.528 5.464 5.608 4,142,190 5.5295 -2.82%
2019-07-02 0 7.100 7.080 7.100 6.970 7.170 3,269,000 23,166,510 7.0867 5.672 5.656 5.672 5.568 5.727 4,092,330 5.6610 0.57%
2019-06-28 0 7.060 7.050 7.060 6.860 7.170 2,249,798 15,824,131 7.0336 5.640 5.632 5.640 5.480 5.727 2,816,432 5.6185 3.52%
2019-06-27 0 6.820 6.820 6.830 6.750 6.920 2,641,315 18,050,128 6.8338 5.448 5.448 5.456 5.392 5.528 3,306,556 5.4589 1.94%
2019-06-26 0 6.690 6.690 6.710 6.600 6.770 1,766,781 11,815,743 6.6877 5.344 5.344 5.360 5.272 5.408 2,211,762 5.3422 0.45%
2019-06-25 0 6.660 6.650 6.660 6.570 6.750 3,578,441 23,724,578 6.6299 5.320 5.312 5.320 5.248 5.392 4,479,707 5.2960 -2.77%
2019-06-24 0 6.850 6.840 6.850 6.760 6.930 2,364,093 16,156,971 6.8343 5.472 5.464 5.472 5.400 5.536 2,959,513 5.4593 -0.87%
2019-06-21 0 6.910 6.890 6.910 6.850 7.070 3,136,527 21,801,023 6.9507 5.520 5.504 5.520 5.472 5.648 3,926,492 5.5523 -2.54%
2019-06-20 0 7.090 7.070 7.090 6.860 7.110 3,720,000 26,289,988 7.0672 5.664 5.648 5.664 5.480 5.680 4,656,919 5.6454 2.75%
2019-06-19 0 6.900 6.880 6.900 6.570 6.900 3,761,000 25,647,600 6.8194 5.512 5.496 5.512 5.248 5.512 4,708,245 5.4474 6.81%
2019-06-18 0 6.460 6.450 6.460 6.210 6.470 2,234,765 14,231,521 6.3682 5.160 5.152 5.160 4.961 5.168 2,797,613 5.0870 1.89%
2019-06-17 0 6.340 6.320 6.340 6.290 6.530 2,326,384 14,788,510 6.3569 5.064 5.048 5.064 5.025 5.216 2,912,307 5.0779 -0.16%
2019-06-14 0 6.350 6.330 6.350 6.230 6.410 2,462,620 15,538,561 6.3098 5.072 5.056 5.072 4.977 5.120 3,082,855 5.0403 -0.63%
2019-06-13 0 6.390 6.390 6.400 6.140 6.440 2,599,748 16,433,012 6.3210 5.104 5.104 5.112 4.905 5.144 3,254,520 5.0493 1.59%
2019-06-12 0 6.290 6.290 6.300 6.150 6.430 1,896,000 11,857,366 6.2539 5.025 5.025 5.033 4.913 5.136 2,373,526 4.9957 -0.16%
2019-06-11 0 6.300 6.300 6.310 6.160 6.360 2,244,195 14,097,638 6.2818 5.033 5.033 5.041 4.921 5.080 2,809,418 5.0180 -0.79%
2019-06-10 0 6.350 6.340 6.370 6.020 6.530 3,334,000 21,155,120 6.3453 5.072 5.064 5.088 4.809 5.216 4,173,701 5.0687 5.83%
2019-06-06 0 6.000 6.000 6.020 5.850 6.070 9,682,000 57,607,280 5.9499 4.793 4.793 4.809 4.673 4.849 12,120,507 4.7529 0.67%
2019-06-05 0 5.960 5.950 5.960 5.830 6.260 7,652,000 45,679,546 5.9696 4.761 4.753 4.761 4.657 5.001 9,579,232 4.7686 -4.03%
2019-06-04 0 6.210 6.210 6.220 6.160 6.330 3,464,535 21,699,083 6.2632 4.961 4.961 4.969 4.921 5.056 4,337,112 5.0031 -0.96%
2019-06-03 0 6.270 6.240 6.270 6.110 6.290 2,156,000 13,383,870 6.2077 5.009 4.985 5.009 4.881 5.025 2,699,010 4.9588 0.64%
2019-05-31 0 6.230 6.230 6.240 6.130 6.370 3,139,536 19,647,623 6.2581 4.977 4.977 4.985 4.897 5.088 3,930,259 4.9991 -0.16%
2019-05-30 0 6.240 6.230 6.240 6.050 6.250 12,516,000 76,345,010 6.0998 4.985 4.977 4.985 4.833 4.993 15,668,278 4.8726 2.80%
2019-05-29 0 6.070 6.070 6.080 6.020 6.220 2,146,660 13,068,981 6.0881 4.849 4.849 4.857 4.809 4.969 2,687,318 4.8632 -3.50%
2019-05-28 0 6.290 6.280 6.290 6.120 6.380 9,826,350 61,722,870 6.2814 5.025 5.017 5.025 4.889 5.096 12,301,213 5.0176 1.13%
2019-05-27 0 6.220 6.220 6.230 6.020 6.240 3,290,000 20,098,960 6.1091 4.969 4.969 4.977 4.809 4.985 4,118,619 4.8800 1.30%
2019-05-24 0 6.140 6.130 6.140 6.030 6.200 4,778,000 29,143,630 6.0995 4.905 4.897 4.905 4.817 4.953 5,981,386 4.8724 0.33%
2019-05-23 0 6.120 6.110 6.120 6.000 6.240 4,328,000 26,372,200 6.0934 4.889 4.881 4.889 4.793 4.985 5,418,050 4.8675 -1.29%
2019-05-22 0 6.200 6.190 6.200 6.160 6.530 5,821,200 36,335,420 6.2419 4.953 4.945 4.953 4.921 5.216 7,287,327 4.9861 -2.36%
2019-05-21 0 6.350 6.350 6.370 6.140 6.450 6,396,000 40,762,263 6.3731 5.072 5.072 5.088 4.905 5.152 8,006,896 5.0909 0.79%
2019-05-20 0 6.300 6.300 6.330 6.290 6.550 4,046,875 25,713,538 6.3539 5.033 5.033 5.056 5.025 5.232 5,066,120 5.0756 -4.26%
2019-05-17 0 6.580 6.580 6.590 6.520 6.870 2,174,000 14,381,790 6.6154 5.256 5.256 5.264 5.208 5.488 2,721,543 5.2844 -2.66%
2019-05-16 0 6.760 6.760 6.770 6.540 6.890 2,422,224 16,432,320 6.7840 5.400 5.400 5.408 5.224 5.504 3,032,285 5.4191 0.30%
2019-05-15 0 6.740 6.730 6.740 6.460 6.780 6,279,898 41,957,906 6.6813 5.384 5.376 5.384 5.160 5.416 7,861,552 5.3371 1.66%
2019-05-14 0 6.630 6.630 6.640 6.280 6.680 6,962,000 46,069,819 6.6173 5.296 5.296 5.304 5.017 5.336 8,715,448 5.2860 -3.07%
2019-05-10 0 6.840 6.840 6.850 6.620 6.890 3,736,000 25,284,040 6.7677 5.464 5.464 5.472 5.288 5.504 4,676,948 5.4061 2.86%
2019-05-09 0 6.700 6.700 6.720 6.700 6.970 6,074,843 41,351,249 6.8070 5.312 5.312 5.328 5.312 5.526 7,662,031 5.3969 -4.42%
2019-05-08 0 7.010 7.010 7.020 6.930 7.110 3,614,000 25,372,630 7.0207 5.558 5.558 5.566 5.494 5.637 4,558,238 5.5663 -1.82%
2019-05-07 0 7.140 7.140 7.160 7.040 7.280 2,696,000 19,298,120 7.1581 5.661 5.661 5.677 5.582 5.772 3,400,390 5.6753 -0.42%
2019-05-06 0 7.170 7.150 7.170 7.020 7.370 5,965,980 42,470,745 7.1188 5.685 5.669 5.685 5.566 5.843 7,524,726 5.6442 -6.15%
2019-05-03 0 7.640 7.640 7.650 7.410 7.650 2,773,000 20,952,490 7.5559 6.057 6.057 6.065 5.875 6.065 3,497,508 5.9907 -0.65%
2019-05-02 0 7.690 7.690 7.700 7.250 7.750 5,660,000 43,155,660 7.6247 6.097 6.097 6.105 5.748 6.145 7,138,801 6.0452 3.78%
2019-04-30 0 7.410 7.380 7.410 7.190 7.480 6,055,127 44,470,746 7.3443 5.875 5.851 5.875 5.701 5.931 7,637,164 5.8229 0.95%
2019-04-29 0 7.340 7.330 7.340 7.180 7.340 4,556,155 33,198,032 7.2864 5.820 5.812 5.820 5.693 5.820 5,746,552 5.7770 -0.81%
2019-04-26 0 7.400 7.380 7.400 7.160 7.420 3,584,350 26,367,544 7.3563 5.867 5.851 5.867 5.677 5.883 4,520,842 5.8324 1.93%
2019-04-25 0 7.260 7.230 7.260 7.190 7.500 9,212,251 67,387,961 7.3150 5.756 5.732 5.756 5.701 5.946 11,619,157 5.7997 -2.16%
2019-04-24 0 7.420 7.390 7.420 7.260 7.580 4,772,146 35,180,687 7.3721 5.883 5.859 5.883 5.756 6.010 6,018,976 5.8450 0.95%
2019-04-23 0 7.350 7.300 7.350 7.200 7.520 6,914,582 50,954,231 7.3691 5.827 5.788 5.827 5.709 5.962 8,721,171 5.8426 -3.03%
2019-04-18 0 7.580 7.580 7.590 7.470 7.740 4,338,000 32,736,120 7.5464 6.010 6.010 6.018 5.923 6.137 5,471,399 5.9831 -2.07%
2019-04-17 0 7.740 7.740 7.750 7.410 7.770 5,067,649 38,510,009 7.5992 6.137 6.137 6.145 5.875 6.160 6,391,686 6.0250 1.98%
2019-04-16 0 7.590 7.580 7.590 7.400 7.650 2,782,182 20,906,342 7.5144 6.018 6.010 6.018 5.867 6.065 3,509,089 5.9578 -0.52%
2019-04-15 0 7.630 7.630 7.640 7.620 7.780 3,286,000 25,195,920 7.6677 6.049 6.049 6.057 6.042 6.168 4,144,541 6.0793 -1.93%
2019-04-12 0 7.780 7.780 7.790 7.600 7.820 3,612,008 28,052,052 7.7663 6.168 6.168 6.176 6.026 6.200 4,555,726 6.1575 0.65%
2019-04-11 0 7.730 7.730 7.750 7.600 7.970 7,594,000 58,769,630 7.7390 6.129 6.129 6.145 6.026 6.319 9,578,102 6.1358 -1.78%
2019-04-10 0 7.870 7.850 7.870 7.390 7.880 12,736,105 97,763,860 7.6761 6.240 6.224 6.240 5.859 6.248 16,063,697 6.0860 4.52%
2019-04-09 0 7.530 7.530 7.550 7.180 7.580 27,748,793 200,733,220 7.2339 5.970 5.970 5.986 5.693 6.010 34,998,785 5.7354 3.29%
2019-04-08 0 7.290 7.290 7.300 7.250 7.460 6,474,967 47,430,741 7.3252 5.780 5.780 5.788 5.748 5.915 8,166,697 5.8078 0.83%
2019-04-04 0 7.230 7.200 7.230 7.100 7.350 6,898,000 49,593,640 7.1896 5.732 5.709 5.732 5.629 5.827 8,700,257 5.7003 -0.41%
2019-04-03 0 7.260 7.250 7.260 7.100 7.280 2,786,608 20,091,826 7.2101 5.756 5.748 5.756 5.629 5.772 3,514,672 5.7166 1.54%
2019-04-02 0 7.150 7.150 7.160 7.050 7.240 2,254,312 16,107,195 7.1451 5.669 5.669 5.677 5.590 5.740 2,843,301 5.6650 -0.42%
2019-04-01 0 7.180 7.150 7.180 7.100 7.380 4,308,064 30,822,306 7.1546 5.693 5.669 5.693 5.629 5.851 5,433,642 5.6725 -1.64%
2019-03-29 0 7.300 7.270 7.300 6.950 7.300 3,850,000 27,612,290 7.1720 5.788 5.764 5.788 5.510 5.788 4,855,899 5.6863 4.58%
2019-03-28 0 6.980 6.980 6.990 6.870 7.030 18,108,000 124,762,140 6.8899 5.534 5.534 5.542 5.447 5.574 22,839,120 5.4627 -0.57%
2019-03-27 0 7.020 7.020 7.040 7.010 7.200 1,494,226 10,595,477 7.0909 5.566 5.566 5.582 5.558 5.709 1,884,626 5.6221 -1.68%
2019-03-26 0 7.140 7.130 7.140 6.850 7.170 4,824,528 34,117,869 7.0718 5.661 5.653 5.661 5.431 5.685 6,085,044 5.6068 2.00%
2019-03-25 0 7.000 6.990 7.000 6.800 7.040 4,571,000 31,732,688 6.9422 5.550 5.542 5.550 5.391 5.582 5,765,276 5.5041 -2.10%
2019-03-22 0 7.150 7.130 7.150 7.010 7.160 4,002,244 28,446,949 7.1077 5.669 5.653 5.669 5.558 5.677 5,047,920 5.6354 0.70%
2019-03-21 0 7.100 7.100 7.110 7.070 7.530 4,615,456 33,531,100 7.2650 5.629 5.629 5.637 5.605 5.970 5,821,347 5.7600 -5.21%
2019-03-20 0 7.490 7.490 7.510 7.240 7.550 11,332,700 83,793,452 7.3940 5.938 5.938 5.954 5.740 5.986 14,293,621 5.8623 3.45%
2019-03-19 0 7.240 7.230 7.240 6.930 7.330 4,266,000 30,895,626 7.2423 5.740 5.732 5.740 5.494 5.812 5,380,588 5.7421 2.55%
2019-03-18 0 7.060 7.040 7.060 6.850 7.060 3,323,900 23,157,866 6.9671 5.598 5.582 5.598 5.431 5.598 4,192,343 5.5238 1.73%
2019-03-15 0 6.940 6.920 6.940 6.820 7.030 3,601,330 24,956,550 6.9298 5.502 5.487 5.502 5.407 5.574 4,542,258 5.4943 0.58%
2019-03-14 0 6.900 6.900 6.910 6.880 7.060 3,644,000 25,409,240 6.9729 5.471 5.471 5.479 5.455 5.598 4,596,076 5.5285 -0.86%
2019-03-13 0 6.960 6.950 6.960 6.960 7.170 5,694,890 40,073,219 7.0367 5.518 5.510 5.518 5.518 5.685 7,182,807 5.5790 -1.97%
2019-03-12 0 7.100 7.070 7.100 6.960 7.180 2,617,000 18,519,576 7.0766 5.629 5.605 5.629 5.518 5.693 3,300,750 5.6107 2.90%
2019-03-11 0 6.900 6.900 6.940 6.670 6.960 2,566,000 17,648,176 6.8777 5.471 5.471 5.502 5.288 5.518 3,236,425 5.4530 1.92%
2019-03-08 0 6.770 6.760 6.770 6.630 6.990 4,658,983 31,665,775 6.7967 5.368 5.360 5.368 5.257 5.542 5,876,246 5.3888 -4.24%
2019-03-07 0 7.070 7.050 7.070 7.020 7.370 2,553,620 18,183,414 7.1206 5.605 5.590 5.605 5.566 5.843 3,220,810 5.6456 -4.46%
2019-03-06 0 7.400 7.360 7.400 7.330 7.580 4,363,485 32,402,704 7.4259 5.867 5.835 5.867 5.812 6.010 5,503,543 5.8876 0.00%
2019-03-05 0 7.400 7.400 7.420 7.160 7.450 5,578,000 41,029,050 7.3555 5.867 5.867 5.883 5.677 5.907 7,035,377 5.8318 0.95%
2019-03-04 0 7.330 7.330 7.340 7.050 7.340 5,215,000 37,694,848 7.2282 5.812 5.812 5.820 5.590 5.820 6,577,535 5.7308 3.97%
2019-03-01 0 7.050 7.050 7.080 6.930 7.150 4,184,000 29,524,132 7.0564 5.590 5.590 5.613 5.494 5.669 5,277,164 5.5947 1.29%
2019-02-28 0 6.960 6.960 6.970 6.870 7.120 5,603,141 39,118,166 6.9815 5.518 5.518 5.526 5.447 5.645 7,067,087 5.5353 -1.69%
2019-02-27 0 7.080 7.070 7.080 7.000 7.160 2,116,000 14,934,600 7.0579 5.613 5.605 5.613 5.550 5.677 2,668,852 5.5959 -0.42%
2019-02-26 0 7.110 7.110 7.120 6.830 7.160 6,056,505 42,930,919 7.0884 5.637 5.637 5.645 5.415 5.677 7,638,902 5.6200 3.04%
2019-02-25 0 6.900 6.890 6.900 6.720 7.100 6,100,818 41,737,117 6.8412 5.471 5.463 5.471 5.328 5.629 7,694,793 5.4241 -1.71%
2019-02-22 0 7.020 7.000 7.020 6.920 7.100 3,206,000 22,445,460 7.0011 5.566 5.550 5.566 5.487 5.629 4,043,639 5.5508 0.14%
2019-02-21 0 7.010 7.000 7.010 6.970 7.150 6,446,618 45,287,802 7.0250 5.558 5.550 5.558 5.526 5.669 8,130,941 5.5698 -0.71%
2019-02-20 0 7.060 7.030 7.060 6.740 7.230 9,058,845 63,240,164 6.9810 5.598 5.574 5.598 5.344 5.732 11,425,671 5.5349 0.28%
2019-02-19 0 7.040 7.030 7.040 6.870 7.680 9,651,399 68,774,243 7.1258 5.582 5.574 5.582 5.447 6.089 12,173,043 5.6497 -4.48%
2019-02-18 0 7.370 7.360 7.370 7.180 7.450 2,012,168 14,727,466 7.3192 5.843 5.835 5.843 5.693 5.907 2,537,892 5.8030 3.08%
2019-02-15 0 7.150 7.130 7.150 7.010 7.400 3,283,569 23,410,709 7.1297 5.669 5.653 5.669 5.558 5.867 4,141,475 5.6527 -2.19%
2019-02-14 0 7.310 7.300 7.310 7.160 7.410 2,944,956 21,399,731 7.2666 5.796 5.788 5.796 5.677 5.875 3,714,392 5.7613 0.00%
2019-02-13 0 7.310 7.300 7.320 7.150 7.500 3,912,000 28,417,510 7.2642 5.796 5.788 5.804 5.669 5.946 4,934,097 5.7594 -1.62%
2019-02-12 0 7.430 7.410 7.430 7.010 7.430 4,717,267 34,543,239 7.3227 5.891 5.875 5.891 5.558 5.891 5,949,758 5.8058 5.09%
2019-02-11 0 7.070 7.070 7.080 6.830 7.240 8,460,010 59,146,966 6.9914 5.605 5.605 5.613 5.415 5.740 10,670,377 5.5431 -2.48%
2019-02-08 0 7.250 7.240 7.250 6.900 7.370 3,349,636 24,068,759 7.1855 5.748 5.740 5.748 5.471 5.843 4,224,803 5.6970 0.69%
2019-02-04 0 7.200 7.200 7.210 7.000 7.380 1,243,250 8,952,770 7.2011 5.709 5.709 5.716 5.550 5.851 1,568,077 5.7094 -2.17%
2019-02-01 0 7.360 7.350 7.360 7.100 7.360 6,495,131 46,905,468 7.2216 5.835 5.827 5.835 5.629 5.835 8,192,129 5.7257 4.69%
2019-01-31 0 7.030 7.010 7.030 6.660 7.080 6,554,000 45,406,850 6.9281 5.574 5.558 5.574 5.280 5.613 8,266,379 5.4930 6.52%
2019-01-30 0 6.600 6.570 6.600 6.410 6.730 4,268,152 28,131,277 6.5910 5.233 5.209 5.233 5.082 5.336 5,383,302 5.2257 -2.22%
2019-01-29 0 6.750 6.740 6.750 6.340 6.890 6,630,433 44,517,979 6.7142 5.352 5.344 5.352 5.027 5.463 8,362,782 5.3233 3.85%
2019-01-28 0 6.500 6.490 6.500 6.330 6.550 8,515,894 54,872,621 6.4436 5.154 5.146 5.154 5.019 5.193 10,740,862 5.1088 2.52%
2019-01-25 0 6.340 6.320 6.340 6.260 6.410 3,678,000 23,250,520 6.3215 5.027 5.011 5.027 4.963 5.082 4,638,960 5.0120 -0.63%
2019-01-24 0 6.380 6.370 6.390 6.200 6.620 3,376,000 21,414,620 6.3432 5.058 5.050 5.066 4.916 5.249 4,258,055 5.0292 1.11%
2019-01-23 0 6.310 6.280 6.310 6.050 6.370 4,311,728 27,070,409 6.2783 5.003 4.979 5.003 4.797 5.050 5,438,263 4.9778 4.13%
2019-01-22 0 6.060 6.050 6.060 5.900 6.210 3,676,000 22,142,884 6.0236 4.805 4.797 4.805 4.678 4.924 4,636,437 4.7758 -2.42%
2019-01-21 0 6.210 6.200 6.210 6.130 6.380 1,906,000 11,851,202 6.2178 4.924 4.916 4.924 4.860 5.058 2,403,985 4.9298 -1.43%
2019-01-18 0 6.300 6.300 6.310 6.030 6.370 7,920,000 49,747,760 6.2813 4.995 4.995 5.003 4.781 5.050 9,989,277 4.9801 4.13%
2019-01-17 0 6.050 6.030 6.050 5.830 6.260 7,447,800 45,006,578 6.0429 4.797 4.781 4.797 4.622 4.963 9,393,704 4.7911 0.67%
2019-01-16 0 6.010 6.000 6.010 5.600 6.030 10,466,000 61,695,930 5.8949 4.765 4.757 4.765 4.440 4.781 13,200,476 4.6738 5.44%
2019-01-15 0 5.700 5.690 5.700 5.530 5.740 6,756,534 38,197,391 5.6534 4.519 4.511 4.519 4.384 4.551 8,521,829 4.4823 1.42%
2019-01-14 0 5.620 5.610 5.620 5.560 5.830 3,556,000 20,017,028 5.6291 4.456 4.448 4.456 4.408 4.622 4,485,084 4.4630 -3.60%
2019-01-11 0 5.830 5.810 5.830 5.500 5.960 9,678,577 55,292,857 5.7129 4.622 4.606 4.622 4.361 4.725 12,207,322 4.5295 -0.51%
2019-01-10 0 5.860 5.860 5.870 5.340 6.080 24,787,380 143,553,991 5.7914 4.646 4.646 4.654 4.234 4.821 31,263,637 4.5917 5.02%
2019-01-09 0 5.580 5.570 5.580 5.460 5.740 8,002,080 45,125,761 5.6393 4.424 4.416 4.424 4.329 4.551 10,092,802 4.4711 0.18%
2019-01-08 0 5.570 5.560 5.570 5.180 5.600 6,758,620 36,867,885 5.4549 4.416 4.408 4.416 4.107 4.440 8,524,461 4.3250 5.69%
2019-01-07 0 5.270 5.270 5.280 5.170 5.580 6,454,000 34,118,560 5.2864 4.178 4.178 4.186 4.099 4.424 8,140,252 4.1913 -2.59%
2019-01-04 0 5.410 5.400 5.410 5.240 5.480 9,575,600 51,329,796 5.3605 4.289 4.281 4.289 4.155 4.345 12,077,439 4.2501 1.88%
2019-01-03 0 5.310 5.300 5.310 5.210 5.640 7,208,500 38,530,356 5.3451 4.210 4.202 4.210 4.131 4.472 9,091,882 4.2379 -4.50%
2019-01-02 0 5.560 5.550 5.560 5.410 6.090 5,316,998 29,457,229 5.5402 4.408 4.400 4.408 4.289 4.828 6,706,183 4.3925 -4.14%
2018-12-31 0 5.800 5.800 5.810 5.730 5.840 1,776,434 10,301,773 5.7991 4.599 4.599 4.606 4.543 4.630 2,240,567 4.5978 2.29%
2018-12-28 0 5.670 5.670 5.680 5.490 5.750 3,902,000 22,100,006 5.6638 4.495 4.495 4.503 4.353 4.559 4,921,485 4.4905 1.80%
2018-12-27 0 5.570 5.560 5.570 5.490 5.910 2,823,269 15,864,268 5.6191 4.416 4.408 4.416 4.353 4.686 3,560,911 4.4551 -1.42%
2018-12-24 0 5.650 5.650 5.710 5.220 5.790 1,646,566 9,290,578 5.6424 4.480 4.480 4.527 4.139 4.591 2,076,768 4.4736 -2.25%
2018-12-21 0 5.780 5.780 5.800 5.590 5.860 6,754,186 38,436,967 5.6908 4.583 4.583 4.599 4.432 4.646 8,518,868 4.5120 0.00%
2018-12-20 0 5.780 5.780 5.790 5.700 5.970 10,274,682 59,690,388 5.8095 4.583 4.583 4.591 4.519 4.733 12,959,172 4.6060 -3.02%
2018-12-19 0 5.960 5.960 6.000 5.860 6.340 7,181,879 43,109,935 6.0026 4.725 4.725 4.757 4.646 5.027 9,058,305 4.7592 -5.25%
2018-12-18 0 6.290 6.290 6.320 6.260 6.480 2,351,663 14,849,939 6.3147 4.987 4.987 5.011 4.963 5.138 2,966,088 5.0066 -2.63%
2018-12-17 0 6.460 6.440 6.460 6.140 6.630 3,392,464 21,707,404 6.3987 5.122 5.106 5.122 4.868 5.257 4,278,821 5.0732 1.25%
2018-12-14 0 6.380 6.350 6.380 6.280 6.560 5,530,500 35,173,660 6.3599 5.058 5.035 5.058 4.979 5.201 6,975,467 5.0425 -3.77%
2018-12-13 0 6.630 6.620 6.630 6.480 6.680 3,337,599 22,093,452 6.6196 5.257 5.249 5.257 5.138 5.296 4,209,621 5.2483 0.61%
2018-12-12 0 6.590 6.590 6.600 6.580 6.900 4,814,887 32,338,200 6.7163 5.225 5.225 5.233 5.217 5.471 6,072,884 5.3250 -0.30%
2018-12-11 0 6.610 6.610 6.620 6.540 6.740 9,568,068 63,406,964 6.6269 5.241 5.241 5.249 5.185 5.344 12,067,940 5.2542 -1.20%
2018-12-10 0 6.690 6.690 6.720 6.600 6.900 4,714,974 31,563,221 6.6943 5.304 5.304 5.328 5.233 5.471 5,946,866 5.3075 -6.56%
2018-12-07 0 7.160 7.140 7.160 6.830 7.500 8,330,005 58,545,058 7.0282 5.677 5.661 5.677 5.415 5.946 10,506,405 5.5723 -4.02%
2018-12-06 0 7.460 7.440 7.460 7.370 7.880 5,432,000 41,013,210 7.5503 5.915 5.899 5.915 5.843 6.248 6,851,231 5.9863 -6.63%
2018-12-05 0 7.990 7.980 7.990 7.720 8.000 3,798,000 30,136,000 7.9347 6.335 6.327 6.335 6.121 6.343 4,790,312 6.2910 1.01%
2018-12-04 0 7.910 7.880 7.910 7.710 8.140 20,192,549 158,292,304 7.8391 6.271 6.248 6.271 6.113 6.454 25,468,304 6.2153 -3.30%
2018-12-03 0 8.180 8.160 8.180 8.060 8.270 4,324,885 35,289,142 8.1596 6.486 6.470 6.486 6.390 6.557 5,454,858 6.4693 1.87%
2018-11-30 0 8.030 8.030 8.060 7.900 8.200 4,876,784 39,401,741 8.0795 6.367 6.367 6.390 6.264 6.501 6,150,953 6.4058 -1.11%
2018-11-29 0 8.120 8.070 8.120 7.940 8.240 4,882,442 39,576,509 8.1059 6.438 6.398 6.438 6.295 6.533 6,158,089 6.4268 -0.61%
2018-11-28 0 8.170 8.160 8.170 7.930 8.170 2,121,626 17,243,150 8.1273 6.478 6.470 6.478 6.287 6.478 2,675,948 6.4438 2.13%
2018-11-27 0 8.000 7.940 8.000 7.930 8.220 2,188,127 17,632,554 8.0583 6.343 6.295 6.343 6.287 6.517 2,759,824 6.3890 -1.72%
2018-11-26 0 8.140 8.090 8.140 7.700 8.180 1,614,000 12,984,440 8.0449 6.454 6.414 6.454 6.105 6.486 2,035,694 6.3784 2.13%
2018-11-23 0 7.970 7.950 7.970 7.620 7.990 4,376,000 34,569,856 7.8999 6.319 6.303 6.319 6.042 6.335 5,519,328 6.2634 1.01%
2018-11-22 0 7.890 7.880 7.890 7.740 8.000 3,060,956 24,130,500 7.8833 6.256 6.248 6.256 6.137 6.343 3,860,699 6.2503 -0.50%
2018-11-21 0 7.930 7.910 7.930 7.620 7.930 1,806,000 14,150,980 7.8355 6.287 6.271 6.287 6.042 6.287 2,277,858 6.2124 -0.25%
2018-11-20 0 7.950 7.910 7.950 7.810 8.150 3,529,823 28,087,247 7.9571 6.303 6.271 6.303 6.192 6.462 4,452,068 6.3088 -3.17%
2018-11-19 0 8.210 8.160 8.210 7.980 8.230 7,624,000 61,524,360 8.0698 6.509 6.470 6.509 6.327 6.525 9,615,940 6.3982 2.63%
2018-11-16 0 8.000 7.990 8.000 7.720 8.120 4,655,596 37,020,234 7.9518 6.343 6.335 6.343 6.121 6.438 5,871,974 6.3046 -0.74%
2018-11-15 0 8.060 8.050 8.060 7.800 8.110 1,944,300 15,561,656 8.0037 6.390 6.382 6.390 6.184 6.430 2,452,292 6.3458 0.25%
2018-11-14 0 8.040 8.010 8.040 7.900 8.110 3,794,085 30,387,963 8.0093 6.375 6.351 6.375 6.264 6.430 4,785,374 6.3502 -0.25%
2018-11-13 0 8.060 8.050 8.060 7.450 8.080 7,255,178 57,851,798 7.9739 6.390 6.382 6.390 5.907 6.406 9,150,755 6.3221 2.81%
2018-11-12 0 7.840 7.800 7.840 7.640 7.880 2,725,000 21,225,400 7.7891 6.216 6.184 6.216 6.057 6.248 3,436,967 6.1756 1.16%
2018-11-09 0 7.750 7.750 7.760 7.590 7.840 3,386,000 26,167,830 7.7282 6.145 6.145 6.153 6.018 6.216 4,270,668 6.1273 -2.02%
2018-11-08 0 7.910 7.900 7.910 7.810 8.050 5,332,000 42,164,370 7.9078 6.271 6.264 6.271 6.192 6.382 6,725,104 6.2697 0.13%
2018-11-07 0 7.900 7.880 7.900 7.630 7.990 7,216,000 56,722,970 7.8607 6.264 6.248 6.264 6.049 6.335 9,101,341 6.2324 3.95%
2018-11-06 0 7.600 7.600 7.610 7.320 7.640 6,119,037 46,348,775 7.5745 6.026 6.026 6.034 5.804 6.057 7,717,772 6.0055 2.56%
2018-11-05 0 7.410 7.410 7.420 7.210 7.580 5,136,000 37,993,130 7.3974 5.875 5.875 5.883 5.716 6.010 6,477,895 5.8650 0.14%
2018-11-02 0 7.400 7.390 7.400 7.020 7.800 12,063,478 88,179,100 7.3096 5.867 5.859 5.867 5.566 6.184 15,215,331 5.7954 8.82%
2018-11-01 0 6.800 6.800 6.810 6.540 6.890 3,818,000 26,011,240 6.8128 5.391 5.391 5.399 5.185 5.463 4,815,538 5.4015 3.19%
2018-10-31 0 6.590 6.580 6.590 6.230 6.590 3,268,000 21,083,828 6.4516 5.225 5.217 5.225 4.939 5.225 4,121,838 5.1152 4.11%
2018-10-30 0 6.330 6.320 6.330 6.100 6.400 2,966,000 18,649,340 6.2877 5.019 5.011 5.019 4.836 5.074 3,740,934 4.9852 1.77%
2018-10-29 0 6.220 6.220 6.250 6.200 6.500 2,886,700 18,138,166 6.2834 4.932 4.932 4.955 4.916 5.154 3,640,915 4.9818 -2.66%
2018-10-26 0 6.390 6.380 6.390 6.370 6.950 3,810,000 24,573,700 6.4498 5.066 5.058 5.066 5.050 5.510 4,805,448 5.1137 -6.17%
2018-10-25 0 6.810 6.800 6.810 6.460 6.820 2,459,377 16,453,379 6.6901 5.399 5.391 5.399 5.122 5.407 3,101,944 5.3042 -0.29%
2018-10-24 0 6.830 6.810 6.830 6.760 7.020 3,569,913 24,593,728 6.8892 5.415 5.399 5.415 5.360 5.566 4,502,633 5.4621 -1.01%
2018-10-23 0 6.900 6.900 6.910 6.800 7.080 2,874,328 19,896,762 6.9222 5.471 5.471 5.479 5.391 5.613 3,625,310 5.4883 -4.03%
2018-10-22 0 7.190 7.180 7.190 6.700 7.350 12,605,868 90,834,176 7.2057 5.701 5.693 5.701 5.312 5.827 15,899,433 5.7130 8.12%
2018-10-19 0 6.650 6.640 6.650 6.000 6.790 8,496,608 55,624,637 6.5467 5.272 5.265 5.272 4.757 5.383 10,716,537 5.1905 5.72%
2018-10-18 0 6.290 6.280 6.290 6.240 6.820 4,704,000 30,118,510 6.4027 4.987 4.979 4.987 4.947 5.407 5,933,025 5.0764 -6.81%
2018-10-16 0 6.750 6.720 6.750 6.610 7.000 2,484,004 16,692,630 6.7200 5.352 5.328 5.352 5.241 5.550 3,133,006 5.3280 0.60%
2018-10-15 0 6.710 6.700 6.710 6.450 6.790 2,600,000 17,408,860 6.6957 5.320 5.312 5.320 5.114 5.383 3,279,308 5.3087 1.05%
2018-10-12 0 6.640 6.640 6.650 6.260 6.730 4,111,700 27,176,028 6.6094 5.265 5.265 5.272 4.963 5.336 5,185,974 5.2403 2.95%
2018-10-11 0 6.450 6.450 6.460 6.100 6.490 4,729,133 30,217,291 6.3896 5.114 5.114 5.122 4.836 5.146 5,964,725 5.0660 -1.38%
2018-10-10 0 6.540 6.540 6.570 6.510 6.720 2,426,014 16,033,832 6.6091 5.185 5.185 5.209 5.161 5.328 3,059,864 5.2400 -1.36%
2018-10-09 0 6.630 6.600 6.630 6.570 6.780 2,955,902 19,594,005 6.6288 5.257 5.233 5.257 5.209 5.376 3,728,197 5.2556 1.38%
2018-10-08 0 6.540 6.540 6.570 6.540 6.930 3,722,000 25,090,017 6.7410 5.185 5.185 5.209 5.185 5.494 4,694,456 5.3446 -5.90%
2018-10-05 0 6.950 6.950 6.960 6.700 7.040 2,447,900 16,989,157 6.9403 5.510 5.510 5.518 5.312 5.582 3,087,469 5.5026 -1.56%
2018-10-04 0 7.060 7.030 7.060 6.810 7.250 2,010,600 14,079,133 7.0025 5.598 5.574 5.598 5.399 5.748 2,535,914 5.5519 -2.35%
2018-10-03 0 7.230 7.210 7.230 7.030 7.470 2,752,255 19,877,375 7.2222 5.732 5.716 5.732 5.574 5.923 3,471,343 5.7261 0.14%
2018-10-02 0 7.220 7.220 7.230 7.200 7.930 3,135,131 22,872,933 7.2957 5.724 5.724 5.732 5.709 6.287 3,954,254 5.7844 -4.50%
2018-09-28 0 7.560 7.550 7.560 7.450 7.850 2,373,652 18,029,290 7.5956 5.994 5.986 5.994 5.907 6.224 2,993,822 6.0222 -0.53%
2018-09-27 0 7.600 7.550 7.600 7.410 7.640 2,721,130 20,551,422 7.5525 6.026 5.986 6.026 5.875 6.057 3,432,086 5.9880 0.93%
2018-09-26 0 7.530 7.510 7.530 7.220 7.590 3,260,000 24,304,320 7.4553 5.970 5.954 5.970 5.724 6.018 4,111,748 5.9109 2.31%
2018-09-24 0 7.360 7.340 7.360 7.230 7.660 1,721,139 12,607,557 7.3251 5.835 5.820 5.835 5.732 6.073 2,170,825 5.8077 -4.79%
2018-09-21 0 7.730 7.670 7.730 7.210 7.730 11,177,521 84,508,515 7.5606 6.129 6.081 6.129 5.716 6.129 14,097,898 5.9944 6.92%
2018-09-20 0 7.230 7.230 7.260 7.120 7.320 4,179,143 30,133,405 7.2104 5.732 5.732 5.756 5.645 5.804 5,271,038 5.7168 1.26%
2018-09-19 0 7.140 7.130 7.140 6.870 7.170 2,527,629 17,928,843 7.0931 5.661 5.653 5.661 5.447 5.685 3,188,029 5.6238 2.29%
2018-09-18 0 6.980 6.920 6.980 6.310 6.980 4,703,154 32,020,720 6.8084 5.534 5.487 5.534 5.003 5.534 5,931,958 5.3980 5.12%
2018-09-17 0 6.640 6.630 6.640 6.480 6.840 3,100,000 20,730,156 6.6871 5.265 5.257 5.265 5.138 5.423 3,909,944 5.3019 -5.01%
2018-09-14 0 6.990 6.960 6.990 6.560 7.060 3,529,201 24,300,710 6.8856 5.542 5.518 5.542 5.201 5.598 4,451,284 5.4593 4.95%
2018-09-13 0 6.660 6.650 6.660 6.290 7.050 5,172,534 33,711,902 6.5175 5.280 5.272 5.280 4.987 5.590 6,523,974 5.1674 3.58%
2018-09-12 0 6.430 6.410 6.430 6.200 6.970 9,704,779 62,157,696 6.4049 5.098 5.082 5.098 4.916 5.526 12,240,369 5.0781 -6.95%
2018-09-11 0 6.910 6.900 6.910 6.860 7.180 3,089,126 21,477,257 6.9525 5.479 5.471 5.479 5.439 5.693 3,896,229 5.5123 -0.58%
2018-09-10 0 6.950 6.950 6.990 6.880 7.060 2,570,900 17,911,584 6.9670 5.510 5.510 5.542 5.455 5.598 3,242,605 5.5238 -0.29%
2018-09-07 0 6.970 6.970 7.000 6.650 7.130 5,061,451 35,414,765 6.9970 5.526 5.526 5.550 5.272 5.653 6,383,868 5.5475 1.60%
2018-09-06 0 6.900 6.900 6.910 6.890 7.560 8,388,925 59,446,993 7.0864 5.439 5.439 5.447 5.431 5.959 10,642,414 5.5859 -2.54%
2018-09-05 0 7.080 7.050 7.080 6.990 7.450 5,186,000 37,162,894 7.1660 5.581 5.557 5.581 5.510 5.872 6,579,098 5.6486 -5.09%
2018-09-04 0 7.460 7.450 7.460 7.120 7.540 4,624,000 34,006,990 7.3545 5.880 5.872 5.880 5.612 5.943 5,866,130 5.7972 1.50%
2018-09-03 0 7.350 7.350 7.370 7.090 7.440 3,680,849 26,779,458 7.2753 5.794 5.794 5.809 5.589 5.865 4,669,623 5.7348 0.68%
2018-08-31 0 7.300 7.300 7.320 7.050 7.530 9,561,894 70,194,181 7.3410 5.754 5.754 5.770 5.557 5.936 12,130,474 5.7866 -0.68%
2018-08-30 0 7.350 7.350 7.360 7.320 7.640 5,613,596 41,840,472 7.4534 5.794 5.794 5.802 5.770 6.022 7,121,558 5.8752 -1.21%
2018-08-29 0 7.440 7.430 7.440 7.180 7.440 6,322,345 46,157,838 7.3007 5.865 5.857 5.865 5.660 5.865 8,020,696 5.7548 1.92%
2018-08-28 0 7.300 7.300 7.310 6.880 7.320 11,908,286 85,138,232 7.1495 5.754 5.754 5.762 5.423 5.770 15,107,170 5.6356 6.26%
2018-08-27 0 6.870 6.840 6.870 6.650 6.930 4,725,562 32,262,025 6.8271 5.415 5.392 5.415 5.242 5.463 5,994,974 5.3815 4.41%
2018-08-24 0 6.580 6.570 6.590 6.300 6.730 5,862,000 38,163,400 6.5103 5.187 5.179 5.195 4.966 5.305 7,436,690 5.1318 0.92%
2018-08-23 0 6.520 6.500 6.520 6.130 6.520 3,892,932 24,912,202 6.3993 5.139 5.124 5.139 4.832 5.139 4,938,677 5.0443 3.16%
2018-08-22 0 6.320 6.310 6.330 6.010 6.520 5,647,308 35,593,612 6.3028 4.982 4.974 4.990 4.737 5.139 7,164,326 4.9682 -0.78%
2018-08-21 0 6.370 6.350 6.370 5.860 6.400 7,231,111 44,591,584 6.1666 5.021 5.005 5.021 4.619 5.045 9,173,581 4.8609 6.70%
2018-08-20 0 5.970 5.950 5.970 5.440 5.970 5,394,154 31,125,736 5.7703 4.706 4.690 4.706 4.288 4.706 6,843,168 4.5484 7.57%
2018-08-17 0 5.550 5.540 5.550 5.450 6.260 9,657,912 54,198,018 5.6118 4.375 4.367 4.375 4.296 4.934 12,252,285 4.4235 -7.19%
2018-08-16 0 5.980 5.980 6.000 5.940 6.240 5,268,613 31,861,183 6.0474 4.714 4.714 4.730 4.682 4.919 6,683,903 4.7669 -1.48%
2018-08-15 0 6.070 6.060 6.070 5.980 6.590 4,922,000 30,286,958 6.1534 4.785 4.777 4.785 4.714 5.195 6,244,181 4.8504 -6.04%
2018-08-14 0 6.460 6.430 6.460 6.200 6.550 6,551,000 41,715,030 6.3677 5.092 5.068 5.092 4.887 5.163 8,310,774 5.0194 0.31%
2018-08-13 0 6.440 6.440 6.450 6.410 6.660 5,268,000 34,352,568 6.5210 5.076 5.076 5.084 5.053 5.250 6,683,125 5.1402 -4.17%
2018-08-10 0 6.720 6.690 6.720 6.550 6.870 4,718,000 31,680,790 6.7149 5.297 5.273 5.297 5.163 5.415 5,985,381 5.2930 -1.90%
2018-08-09 0 6.850 6.830 6.850 6.490 6.900 7,168,256 48,547,290 6.7725 5.400 5.384 5.400 5.116 5.439 9,093,841 5.3385 4.42%
2018-08-08 0 6.560 6.530 6.560 6.180 6.650 9,172,800 59,537,640 6.4907 5.171 5.147 5.171 4.871 5.242 11,636,859 5.1163 5.98%
2018-08-07 0 6.190 6.190 6.200 5.890 6.210 12,875,128 78,763,888 6.1175 4.879 4.879 4.887 4.643 4.895 16,333,731 4.8222 0.81%
2018-08-06 0 6.140 6.130 6.140 6.050 6.840 16,883,972 108,467,897 6.4243 4.840 4.832 4.840 4.769 5.392 21,419,458 5.0640 -5.10%
2018-08-03 0 6.470 6.460 6.470 6.420 7.050 13,689,390 91,436,123 6.6793 5.100 5.092 5.100 5.061 5.557 17,366,726 5.2650 -8.23%
2018-08-02 0 7.050 7.040 7.050 6.940 7.760 10,811,479 76,867,779 7.1098 5.557 5.549 5.557 5.470 6.117 13,715,731 5.6044 -7.48%
2018-08-01 0 7.620 7.570 7.620 7.500 7.650 4,495,497 34,148,440 7.5961 6.006 5.967 6.006 5.912 6.030 5,703,108 5.9877 1.60%
2018-07-31 0 7.500 7.490 7.500 7.450 7.860 4,903,295 37,116,994 7.5698 5.912 5.904 5.912 5.872 6.196 6,220,451 5.9669 -2.60%
2018-07-30 0 7.700 7.680 7.700 7.580 7.820 6,758,867 52,036,919 7.6991 6.070 6.054 6.070 5.975 6.164 8,574,479 6.0688 -0.39%
2018-07-27 0 7.730 7.710 7.740 7.630 7.850 1,202,000 9,275,666 7.7169 6.093 6.077 6.101 6.014 6.188 1,524,889 6.0828 -1.02%
2018-07-26 0 7.810 7.760 7.810 7.680 7.970 7,519,057 58,625,154 7.7969 6.156 6.117 6.156 6.054 6.282 9,538,877 6.1459 2.36%
2018-07-25 0 7.630 7.620 7.630 7.610 7.950 6,935,381 53,369,574 7.6953 6.014 6.006 6.014 5.999 6.267 8,798,410 6.0658 0.00%
2018-07-24 0 7.630 7.600 7.630 7.580 7.890 8,124,000 62,434,660 7.6852 6.014 5.991 6.014 5.975 6.219 10,306,323 6.0579 -2.18%
2018-07-23 0 7.800 7.790 7.800 7.790 8.200 6,063,462 47,781,552 7.8802 6.148 6.140 6.148 6.140 6.464 7,692,270 6.2116 -4.99%
2018-07-20 0 8.210 8.200 8.210 7.880 8.260 5,483,962 44,602,265 8.1332 6.472 6.464 6.472 6.211 6.511 6,957,101 6.4110 1.99%
2018-07-19 0 8.050 8.010 8.050 7.900 8.170 5,220,396 41,881,020 8.0226 6.345 6.314 6.345 6.227 6.440 6,622,734 6.3238 0.37%
2018-07-18 0 8.020 8.010 8.020 7.970 8.310 4,742,000 38,446,230 8.1076 6.322 6.314 6.322 6.282 6.550 6,015,828 6.3908 -2.91%
2018-07-17 0 8.260 8.210 8.260 8.030 8.300 5,011,478 41,058,431 8.1929 6.511 6.472 6.511 6.330 6.543 6,357,695 6.4581 -0.60%
2018-07-16 0 8.310 8.300 8.310 8.020 8.380 3,193,500 26,240,775 8.2169 6.550 6.543 6.550 6.322 6.606 4,051,359 6.4770 0.85%
2018-07-13 0 8.240 8.240 8.300 8.200 8.460 3,824,353 31,672,859 8.2819 6.495 6.495 6.543 6.464 6.669 4,851,676 6.5282 -0.72%
2018-07-12 0 8.300 8.280 8.300 8.020 8.300 3,339,308 27,431,146 8.2146 6.543 6.527 6.543 6.322 6.543 4,236,335 6.4752 3.62%
2018-07-11 0 8.010 8.000 8.010 7.710 8.130 3,685,353 29,350,303 7.9640 6.314 6.306 6.314 6.077 6.409 4,675,337 6.2777 1.39%
2018-07-10 0 7.900 7.880 7.900 7.760 8.390 6,224,888 49,184,694 7.9013 6.227 6.211 6.227 6.117 6.613 7,897,059 6.2282 -4.93%
2018-07-09 0 8.310 8.310 8.320 8.160 8.530 11,672,000 97,202,070 8.3278 6.550 6.550 6.558 6.432 6.724 14,807,411 6.5644 2.34%
2018-07-06 0 8.120 8.080 8.120 7.800 8.260 5,216,837 41,930,415 8.0375 6.401 6.369 6.401 6.148 6.511 6,618,219 6.3356 3.57%
2018-07-05 0 7.840 7.810 7.840 7.620 8.120 3,674,192 28,680,756 7.8060 6.180 6.156 6.180 6.006 6.401 4,661,178 6.1531 -1.01%
2018-07-04 0 7.920 7.920 7.940 7.830 8.620 5,887,528 47,289,447 8.0321 6.243 6.243 6.259 6.172 6.795 7,469,075 6.3314 -8.55%
2018-07-03 0 8.660 8.650 8.660 8.290 9.100 6,232,259 53,237,249 8.5422 6.826 6.818 6.826 6.535 7.173 7,906,410 6.7334 -0.57%
2018-06-29 0 8.710 8.650 8.710 8.130 8.760 5,218,157 44,954,089 8.6149 6.866 6.818 6.866 6.409 6.905 6,619,893 6.7908 6.61%
2018-06-28 0 8.170 8.170 8.180 8.160 8.680 7,602,790 63,202,437 8.3131 6.440 6.440 6.448 6.432 6.842 9,645,102 6.5528 -5.00%
2018-06-27 0 8.600 8.580 8.600 8.500 9.130 6,860,000 59,936,630 8.7371 6.779 6.763 6.779 6.700 7.197 8,702,779 6.8871 -2.49%
2018-06-26 0 8.820 8.820 8.830 8.650 9.120 7,000,438 62,156,015 8.8789 6.952 6.952 6.960 6.818 7.189 8,880,943 6.9988 -1.56%
2018-06-25 0 8.960 8.960 8.990 8.950 9.430 5,084,000 45,977,572 9.0436 7.063 7.063 7.086 7.055 7.433 6,449,698 7.1286 -3.86%
2018-06-22 0 9.320 9.300 9.320 9.110 9.380 6,749,571 62,546,073 9.2667 7.347 7.331 7.347 7.181 7.394 8,562,686 7.3045 1.97%
2018-06-21 0 9.140 9.060 9.140 8.950 9.450 15,615,817 142,801,607 9.1447 7.205 7.142 7.205 7.055 7.449 19,810,642 7.2083 2.47%
2018-06-20 0 8.920 8.920 8.930 8.510 9.130 11,187,591 99,898,767 8.9294 7.031 7.031 7.039 6.708 7.197 14,192,877 7.0387 3.72%
2018-06-19 0 8.600 8.590 8.600 8.360 8.770 10,782,000 91,954,800 8.5285 6.779 6.771 6.779 6.590 6.913 13,678,333 6.7227 -0.81%
2018-06-15 0 8.670 8.650 8.670 8.610 8.840 4,389,164 38,273,909 8.7201 6.834 6.818 6.834 6.787 6.968 5,568,211 6.8736 1.17%
2018-06-14 0 8.570 8.570 8.600 8.460 9.050 8,323,847 72,019,516 8.6522 6.755 6.755 6.779 6.669 7.134 10,559,855 6.8201 -3.60%
2018-06-13 0 8.890 8.880 8.890 8.810 9.460 8,240,000 74,240,840 9.0098 7.008 7.000 7.008 6.945 7.457 10,453,484 7.1020 -3.26%
2018-06-12 0 9.190 9.180 9.190 8.970 9.250 14,580,730 133,112,625 9.1294 7.244 7.236 7.244 7.071 7.291 18,497,503 7.1962 2.80%
2018-06-11 0 8.940 8.910 8.940 8.800 9.080 8,836,782 78,885,221 8.9269 7.047 7.023 7.047 6.937 7.157 11,210,578 7.0367 1.59%
2018-06-08 0 8.800 8.800 8.810 8.740 8.950 9,632,842 85,124,805 8.8369 6.937 6.937 6.945 6.889 7.055 12,220,481 6.9657 -2.11%
2018-06-07 0 8.990 8.980 8.990 8.820 9.180 8,684,133 77,576,086 8.9331 7.086 7.079 7.086 6.952 7.236 11,016,923 7.0415 -0.33%
2018-06-06 0 9.020 8.960 9.020 8.830 9.200 11,773,201 105,895,203 8.9946 7.110 7.063 7.110 6.960 7.252 14,935,797 7.0900 -0.88%
2018-06-05 0 9.100 9.070 9.100 8.930 9.290 9,541,000 86,856,380 9.1035 7.173 7.149 7.173 7.039 7.323 12,103,967 7.1759 0.44%
2018-06-04 0 9.060 9.050 9.090 8.390 9.130 12,250,464 108,755,453 8.8777 7.142 7.134 7.165 6.613 7.197 15,541,266 6.9979 7.99%
2018-06-01 0 8.390 8.370 8.390 8.130 8.520 21,938,206 183,297,634 8.3552 6.613 6.598 6.613 6.409 6.716 27,831,394 6.5860 0.00%
2018-05-31 0 8.390 8.370 8.390 8.350 8.890 111,694,753 940,366,192 8.4191 6.613 6.598 6.613 6.582 7.008 141,698,946 6.6364 -0.94%
2018-05-30 0 8.470 8.460 8.470 8.060 8.560 11,330,515 95,657,459 8.4425 6.677 6.669 6.677 6.353 6.747 14,374,194 6.6548 0.83%
2018-05-29 0 8.400 8.370 8.400 8.340 8.980 14,091,000 121,906,889 8.6514 6.621 6.598 6.621 6.574 7.079 17,876,219 6.8195 -5.19%
2018-05-28 0 8.860 8.840 8.860 8.750 9.270 11,230,972 100,906,640 8.9847 6.984 6.968 6.984 6.897 7.307 14,247,911 7.0822 -1.23%
2018-05-25 0 8.970 8.970 8.980 8.760 9.230 18,194,246 163,542,583 8.9887 7.071 7.071 7.079 6.905 7.276 23,081,706 7.0854 1.93%
2018-05-24 0 8.800 8.790 8.800 8.610 8.880 7,678,000 67,245,280 8.7582 6.937 6.929 6.937 6.787 7.000 9,740,516 6.9037 0.00%
2018-05-23 0 8.800 8.760 8.800 8.620 8.890 7,596,395 66,568,958 8.7632 6.937 6.905 6.937 6.795 7.008 9,636,990 6.9077 1.38%
2018-05-21 0 8.680 8.670 8.680 8.610 9.140 5,866,000 51,928,646 8.8525 6.842 6.834 6.842 6.787 7.205 7,441,764 6.9780 -2.47%
2018-05-18 0 8.900 8.880 8.900 8.600 9.000 8,171,533 72,146,483 8.8290 7.015 7.000 7.015 6.779 7.094 10,366,625 6.9595 1.02%
2018-05-17 0 8.850 8.850 8.860 8.540 8.950 10,097,740 88,955,760 8.8095 6.945 6.945 6.952 6.701 7.023 12,868,425 6.9127 3.75%
2018-05-16 0 8.530 8.530 8.590 8.100 8.640 20,379,719 172,943,024 8.4860 6.693 6.693 6.740 6.356 6.780 25,971,642 6.6589 5.96%
2018-05-15 0 8.050 8.010 8.050 7.820 8.190 9,380,260 75,379,514 8.0360 6.317 6.285 6.317 6.136 6.427 11,954,078 6.3058 -0.25%
2018-05-14 0 8.070 8.050 8.070 7.940 8.110 3,135,478 25,167,324 8.0266 6.332 6.317 6.332 6.230 6.364 3,995,811 6.2984 0.37%
2018-05-11 0 8.040 8.010 8.040 7.900 8.300 7,970,723 64,566,258 8.1004 6.309 6.285 6.309 6.199 6.513 10,157,783 6.3563 2.29%
2018-05-10 0 7.860 7.850 7.860 7.790 7.920 4,812,266 37,768,955 7.8485 6.168 6.160 6.168 6.113 6.215 6,132,688 6.1586 0.77%
2018-05-09 0 7.800 7.790 7.800 7.640 7.840 5,670,000 44,063,070 7.7713 6.121 6.113 6.121 5.995 6.152 7,225,772 6.0980 0.65%
2018-05-08 0 7.750 7.740 7.750 7.570 8.000 6,876,000 53,105,020 7.7232 6.081 6.074 6.081 5.940 6.278 8,762,683 6.0604 -1.40%
2018-05-07 0 7.860 7.830 7.860 7.650 7.990 5,458,000 42,719,750 7.8270 6.168 6.144 6.168 6.003 6.270 6,955,602 6.1418 3.01%
2018-05-04 0 7.630 7.590 7.630 7.510 7.750 4,223,516 32,137,456 7.6092 5.987 5.956 5.987 5.893 6.081 5,382,392 5.9708 -0.26%
2018-05-03 0 7.650 7.630 7.650 7.410 7.870 4,895,389 37,327,258 7.6250 6.003 5.987 6.003 5.815 6.176 6,238,618 5.9833 -3.04%
2018-05-02 0 7.890 7.860 7.890 7.600 8.160 10,970,000 85,926,454 7.8329 6.191 6.168 6.191 5.964 6.403 13,980,021 6.1464 -1.00%
2018-04-30 0 7.970 7.960 7.970 7.820 8.080 4,102,604 32,599,753 7.9461 6.254 6.246 6.254 6.136 6.340 5,228,304 6.2352 1.40%
2018-04-27 0 7.860 7.840 7.860 7.700 7.960 3,216,000 25,239,400 7.8481 6.168 6.152 6.168 6.042 6.246 4,098,427 6.1583 0.51%
2018-04-26 0 7.820 7.800 7.820 7.670 7.960 5,632,290 43,875,181 7.7899 6.136 6.121 6.136 6.019 6.246 7,177,715 6.1127 -0.38%
2018-04-25 0 7.850 7.830 7.850 7.660 8.000 4,735,652 37,112,873 7.8369 6.160 6.144 6.160 6.011 6.278 6,035,052 6.1496 0.13%
2018-04-24 0 7.840 7.840 7.860 7.570 7.880 8,429,565 65,935,059 7.8219 6.152 6.152 6.168 5.940 6.183 10,742,525 6.1378 3.02%
2018-04-23 0 7.610 7.590 7.610 7.400 7.780 5,114,000 38,831,740 7.5932 5.972 5.956 5.972 5.807 6.105 6,517,213 5.9583 -1.93%
2018-04-20 0 7.760 7.760 7.770 7.610 8.000 3,348,504 26,178,135 7.8179 6.089 6.089 6.097 5.972 6.278 4,267,289 6.1346 0.65%
2018-04-19 0 7.710 7.660 7.710 7.570 7.850 4,659,382 35,997,779 7.7259 6.050 6.011 6.050 5.940 6.160 5,937,854 6.0624 0.78%
2018-04-18 0 7.650 7.620 7.660 7.410 8.100 12,435,810 95,145,927 7.6510 6.003 5.979 6.011 5.815 6.356 15,848,030 6.0036 -4.49%
2018-04-17 0 8.010 8.000 8.010 7.910 8.430 13,809,004 111,029,322 8.0404 6.285 6.278 6.285 6.207 6.615 17,598,010 6.3092 -0.50%
2018-04-16 0 8.050 8.030 8.050 7.830 8.340 5,970,000 48,278,720 8.0869 6.317 6.301 6.317 6.144 6.544 7,608,088 6.3457 0.88%
2018-04-13 0 7.980 7.980 7.990 7.510 8.220 9,222,000 73,294,780 7.9478 6.262 6.262 6.270 5.893 6.450 11,752,394 6.2366 -2.09%
2018-04-12 0 8.150 8.140 8.150 8.010 8.460 8,772,697 71,669,481 8.1696 6.395 6.387 6.395 6.285 6.638 11,179,808 6.4106 1.24%
2018-04-11 0 8.050 8.040 8.050 7.950 8.500 12,356,000 100,575,264 8.1398 6.317 6.309 6.317 6.238 6.670 15,746,321 6.3872 -4.17%
2018-04-10 0 8.400 8.390 8.400 8.040 8.490 15,240,083 127,132,461 8.3420 6.591 6.584 6.591 6.309 6.662 19,421,758 6.5459 1.45%
2018-04-09 0 8.280 8.260 8.280 7.880 8.290 16,786,845 135,781,537 8.0886 6.497 6.482 6.497 6.183 6.505 21,392,931 6.3470 5.61%
2018-04-06 0 7.840 7.840 7.870 7.310 7.890 15,654,278 120,458,552 7.6949 6.152 6.152 6.176 5.736 6.191 19,949,603 6.0381 6.38%
2018-04-04 0 7.370 7.370 7.390 7.210 7.670 8,383,729 62,299,430 7.4310 5.783 5.783 5.799 5.658 6.019 10,684,112 5.8310 2.22%
2018-04-03 0 7.210 7.210 7.220 6.860 7.240 13,511,763 96,530,989 7.1442 5.658 5.658 5.665 5.383 5.681 17,219,210 5.6060 4.64%
2018-03-29 0 6.890 6.880 6.890 6.730 7.200 12,013,904 83,286,870 6.9325 5.407 5.399 5.407 5.281 5.650 15,310,359 5.4399 0.58%
2018-03-28 0 6.850 6.830 6.850 6.520 6.860 22,761,101 154,112,783 6.7709 5.375 5.359 5.375 5.116 5.383 29,006,443 5.3131 4.74%
2018-03-27 0 6.540 6.520 6.540 6.170 6.580 7,240,561 46,170,203 6.3766 5.132 5.116 5.132 4.842 5.163 9,227,274 5.0037 4.81%
2018-03-26 0 6.240 6.230 6.240 5.750 6.270 3,087,397 18,881,909 6.1158 4.896 4.889 4.896 4.512 4.920 3,934,538 4.7990 4.00%
2018-03-23 0 6.000 5.980 6.000 5.890 6.090 2,999,000 17,942,240 5.9827 4.708 4.692 4.708 4.622 4.779 3,821,886 4.6946 -3.23%
2018-03-22 0 6.200 6.180 6.200 6.160 6.350 3,576,000 22,205,160 6.2095 4.865 4.849 4.865 4.834 4.983 4,557,207 4.8725 0.49%
2018-03-21 0 6.170 6.150 6.170 6.130 6.450 7,564,724 47,408,045 6.2670 4.842 4.826 4.842 4.810 5.061 9,640,383 4.9177 -3.29%
2018-03-20 0 6.380 6.370 6.380 6.220 6.430 5,545,360 35,188,514 6.3456 5.006 4.998 5.006 4.881 5.046 7,066,933 4.9793 1.92%
2018-03-19 0 6.260 6.260 6.280 6.220 6.390 2,052,000 12,914,160 6.2935 4.912 4.912 4.928 4.881 5.014 2,615,041 4.9384 -0.32%
2018-03-16 0 6.280 6.280 6.300 6.190 6.410 4,900,957 30,861,420 6.2970 4.928 4.928 4.944 4.857 5.030 6,245,714 4.9412 0.48%
2018-03-15 0 6.250 6.250 6.260 6.110 6.350 4,830,000 29,893,500 6.1891 4.904 4.904 4.912 4.794 4.983 6,155,287 4.8566 -0.64%
2018-03-14 0 6.290 6.290 6.300 6.260 6.390 2,779,251 17,574,421 6.3234 4.936 4.936 4.944 4.912 5.014 3,541,840 4.9619 -1.10%
2018-03-13 0 6.360 6.350 6.360 6.250 6.420 2,690,000 17,087,010 6.3520 4.991 4.983 4.991 4.904 5.038 3,428,100 4.9844 -0.62%
2018-03-12 0 6.400 6.390 6.400 6.290 6.480 2,779,649 17,749,758 6.3856 5.022 5.014 5.022 4.936 5.085 3,542,348 5.0107 0.31%
2018-03-09 0 6.380 6.380 6.390 6.320 6.620 4,399,000 28,354,990 6.4458 5.006 5.006 5.014 4.959 5.195 5,606,027 5.0579 -0.78%
2018-03-08 0 6.430 6.420 6.440 6.100 6.490 10,948,274 69,916,052 6.3860 5.046 5.038 5.053 4.787 5.093 13,952,334 5.0111 5.41%
2018-03-07 0 6.100 6.100 6.120 5.990 6.240 3,677,131 22,560,137 6.1353 4.787 4.787 4.802 4.700 4.896 4,686,087 4.8143 0.00%
2018-03-06 0 6.100 6.080 6.100 5.960 6.120 1,570,000 9,492,140 6.0459 4.787 4.771 4.787 4.677 4.802 2,000,787 4.7442 3.39%
2018-03-05 0 5.900 5.870 5.900 5.880 6.170 2,180,776 13,013,292 5.9673 4.630 4.606 4.630 4.614 4.842 2,779,152 4.6825 -3.75%
2018-03-02 0 6.130 6.120 6.130 6.050 6.280 9,302,950 57,632,191 6.1950 4.810 4.802 4.810 4.747 4.928 11,855,555 4.8612 -0.81%
2018-03-01 0 6.180 6.170 6.180 5.880 6.200 7,356,080 44,650,169 6.0698 4.849 4.842 4.849 4.614 4.865 9,374,490 4.7629 4.04%
2018-02-28 0 5.940 5.920 5.940 5.620 5.980 6,683,101 39,071,573 5.8463 4.661 4.645 4.661 4.410 4.692 8,516,855 4.5876 4.58%
2018-02-27 0 5.680 5.670 5.680 5.580 5.890 3,668,260 20,858,393 5.6862 4.457 4.449 4.457 4.379 4.622 4,674,782 4.4619 -1.90%
2018-02-26 0 5.790 5.790 5.820 5.690 5.980 7,693,130 44,562,937 5.7926 4.543 4.543 4.567 4.465 4.692 9,804,022 4.5454 -2.69%
2018-02-23 0 5.950 5.940 5.950 5.850 6.020 4,265,650 25,420,926 5.9594 4.669 4.661 4.669 4.590 4.724 5,436,087 4.6763 0.68%
2018-02-22 0 5.910 5.910 5.940 5.800 6.000 6,512,000 38,443,582 5.9035 4.638 4.638 4.661 4.551 4.708 8,298,806 4.6324 -1.99%
2018-02-21 0 6.030 6.020 6.030 5.850 6.060 3,015,000 18,112,216 6.0074 4.732 4.724 4.732 4.590 4.755 3,842,276 4.7139 0.17%
2018-02-20 0 6.020 5.990 6.020 5.800 6.100 6,160,616 36,939,706 5.9961 4.724 4.700 4.724 4.551 4.787 7,851,007 4.7051 4.33%
2018-02-15 0 5.770 5.750 5.770 5.630 5.770 386,000 2,209,320 5.7236 4.528 4.512 4.528 4.418 4.528 491,913 4.4913 1.76%
2018-02-14 0 5.670 5.660 5.670 5.500 5.670 1,692,000 9,444,610 5.5819 4.449 4.441 4.449 4.316 4.449 2,156,262 4.3801 0.71%
2018-02-13 0 5.630 5.610 5.630 5.560 5.930 3,019,552 17,200,595 5.6964 4.418 4.402 4.418 4.363 4.653 3,848,077 4.4699 -2.60%
2018-02-12 0 5.780 5.770 5.780 5.450 5.780 6,824,987 38,784,991 5.6828 4.536 4.528 4.536 4.277 4.536 8,697,672 4.4592 5.09%
2018-02-09 0 5.500 5.500 5.510 4.920 5.500 7,257,389 37,755,794 5.2024 4.316 4.316 4.324 3.861 4.316 9,248,720 4.0823 3.77%
2018-02-08 0 5.300 5.280 5.300 5.200 5.380 3,940,260 20,857,555 5.2934 4.159 4.143 4.159 4.080 4.222 5,021,415 4.1537 0.76%
2018-02-07 0 5.260 5.240 5.260 5.140 5.750 6,273,390 33,328,407 5.3127 4.127 4.112 4.127 4.033 4.512 7,994,724 4.1688 -1.68%
2018-02-06 0 5.350 5.340 5.350 5.230 5.570 5,914,574 31,676,426 5.3557 4.198 4.190 4.198 4.104 4.371 7,537,454 4.2025 -6.79%
2018-02-05 0 5.740 5.740 5.750 5.430 5.990 5,262,130 30,348,907 5.7674 4.504 4.504 4.512 4.261 4.700 6,705,988 4.5256 1.06%
2018-02-02 0 5.680 5.680 5.700 5.650 5.850 3,032,000 17,375,820 5.7308 4.457 4.457 4.473 4.434 4.590 3,863,940 4.4969 -1.39%
2018-02-01 0 5.760 5.760 5.790 5.700 5.850 2,503,000 14,426,212 5.7636 4.520 4.520 4.543 4.473 4.590 3,189,790 4.5226 0.35%
2018-01-31 0 5.740 5.740 5.750 5.710 5.870 3,119,867 17,993,108 5.7673 4.504 4.504 4.512 4.481 4.606 3,975,917 4.5255 -2.71%
2018-01-30 0 5.900 5.870 5.900 5.790 5.990 4,430,433 26,183,915 5.9100 4.630 4.606 4.630 4.543 4.700 5,646,085 4.6375 -0.84%
2018-01-29 0 5.950 5.950 5.960 5.860 6.110 4,866,000 28,911,340 5.9415 4.669 4.669 4.677 4.598 4.794 6,201,165 4.6622 -2.46%
2018-01-26 0 6.100 6.090 6.100 5.990 6.190 3,310,235 20,173,865 6.0944 4.787 4.779 4.787 4.700 4.857 4,218,519 4.7822 1.50%
2018-01-25 0 6.010 6.000 6.010 5.880 6.140 7,741,292 46,479,965 6.0042 4.716 4.708 4.716 4.614 4.818 9,865,399 4.7114 0.17%
2018-01-24 0 6.000 5.990 6.000 5.920 6.200 6,868,433 41,185,079 5.9963 4.708 4.700 4.708 4.645 4.865 8,753,039 4.7052 -3.23%
2018-01-23 0 6.200 6.200 6.210 5.800 6.260 22,742,852 139,401,966 6.1295 4.865 4.865 4.873 4.551 4.912 28,983,187 4.8098 6.71%
2018-01-22 0 5.810 5.800 5.810 5.200 5.820 16,095,905 90,556,895 5.6261 4.559 4.551 4.559 4.080 4.567 20,512,406 4.4147 10.46%
2018-01-19 0 5.260 5.260 5.270 4.930 5.450 12,968,516 66,813,985 5.1520 4.127 4.127 4.135 3.869 4.277 16,526,904 4.0427 6.05%
2018-01-18 0 4.960 4.960 4.970 4.930 5.110 10,132,102 50,876,530 5.0213 3.892 3.892 3.900 3.869 4.010 12,912,215 3.9402 -1.20%
2018-01-17 0 5.020 5.020 5.030 4.840 5.060 10,643,730 52,613,557 4.9432 3.939 3.939 3.947 3.798 3.971 13,564,227 3.8788 1.83%
2018-01-16 0 4.930 4.910 4.930 4.800 4.950 9,852,951 47,913,991 4.8629 3.869 3.853 3.869 3.767 3.884 12,556,469 3.8159 2.71%
2018-01-15 0 4.800 4.800 4.820 4.620 4.870 5,183,174 24,548,019 4.7361 3.767 3.767 3.782 3.625 3.821 6,605,368 3.7164 -1.64%
2018-01-12 0 4.880 4.870 4.880 4.810 4.950 4,344,533 21,108,530 4.8586 3.829 3.821 3.829 3.774 3.884 5,536,615 3.8125 -1.21%
2018-01-11 0 4.940 4.940 4.950 4.750 4.950 6,270,000 30,454,040 4.8571 3.876 3.876 3.884 3.727 3.884 7,990,404 3.8113 0.20%
2018-01-10 0 4.930 4.930 4.940 4.900 4.970 2,270,871 11,197,266 4.9308 3.869 3.869 3.876 3.845 3.900 2,893,968 3.8692 0.61%
2018-01-09 0 4.900 4.880 4.900 4.870 5.050 4,228,932 20,808,250 4.9205 3.845 3.829 3.845 3.821 3.963 5,389,294 3.8610 -1.21%
2018-01-08 0 4.960 4.930 4.960 4.860 4.970 4,587,912 22,531,435 4.9110 3.892 3.869 3.892 3.814 3.900 5,846,774 3.8537 -1.00%
2018-01-05 0 5.010 4.980 5.010 4.950 5.140 4,560,000 22,813,530 5.0030 3.931 3.908 3.931 3.884 4.033 5,811,203 3.9258 -1.96%
2018-01-04 0 5.110 5.100 5.110 5.020 5.150 3,428,326 17,407,711 5.0776 4.010 4.002 4.010 3.939 4.041 4,369,013 3.9844 0.79%
2018-01-03 0 5.070 5.060 5.070 4.900 5.080 4,734,558 23,749,326 5.0162 3.978 3.971 3.978 3.845 3.986 6,033,657 3.9361 2.22%
2018-01-02 0 4.960 4.960 4.970 4.860 5.060 6,181,428 30,610,451 4.9520 3.892 3.892 3.900 3.814 3.971 7,877,529 3.8858 3.12%
2017-12-29 0 4.810 4.810 4.830 4.770 4.970 7,781,914 37,617,915 4.8340 3.774 3.774 3.790 3.743 3.900 9,917,167 3.7932 -3.41%
2017-12-28 0 4.980 4.950 4.980 4.890 5.040 3,498,485 17,377,039 4.9670 3.908 3.884 3.908 3.837 3.955 4,458,423 3.8976 1.63%
2017-12-27 0 4.900 4.890 4.900 4.850 5.070 4,600,000 22,496,780 4.8906 3.845 3.837 3.845 3.806 3.978 5,862,179 3.8376 -3.35%
2017-12-22 0 5.070 5.060 5.070 4.930 5.110 4,975,574 24,951,867 5.0149 3.978 3.971 3.978 3.869 4.010 6,340,805 3.9351 0.00%
2017-12-21 0 5.070 5.070 5.100 5.030 5.130 1,967,349 10,027,090 5.0968 3.978 3.978 4.002 3.947 4.025 2,507,163 3.9994 -0.39%
2017-12-20 0 5.090 5.050 5.090 5.020 5.150 3,959,017 20,115,130 5.0808 3.994 3.963 3.994 3.939 4.041 5,045,318 3.9869 0.20%
2017-12-19 0 5.080 5.060 5.080 5.060 5.200 3,664,692 18,737,345 5.1129 3.986 3.971 3.986 3.971 4.080 4,670,235 4.0121 -0.39%
2017-12-18 0 5.100 5.070 5.100 5.020 5.270 4,390,187 22,459,438 5.1158 4.002 3.978 4.002 3.939 4.135 5,594,796 4.0143 -1.54%
2017-12-15 0 5.180 5.160 5.180 5.110 5.280 7,245,748 37,551,490 5.1826 4.065 4.049 4.065 4.010 4.143 9,233,884 4.0667 -0.38%
2017-12-14 0 5.200 5.200 5.210 4.940 5.230 18,304,262 94,018,323 5.1364 4.080 4.080 4.088 3.876 4.104 23,326,707 4.0305 5.48%
2017-12-13 0 4.930 4.930 4.940 4.850 5.070 3,693,832 18,183,199 4.9226 3.869 3.869 3.876 3.806 3.978 4,707,370 3.8627 -0.20%
2017-12-12 0 4.940 4.940 4.960 4.850 5.080 13,154,221 65,043,252 4.9447 3.876 3.876 3.892 3.806 3.986 16,763,564 3.8800 3.13%
2017-12-11 0 4.790 4.790 4.800 4.490 4.810 9,119,260 42,945,481 4.7093 3.759 3.759 3.767 3.523 3.774 11,621,463 3.6954 6.68%
2017-12-08 0 4.490 4.490 4.500 4.380 4.530 4,070,419 18,254,602 4.4847 3.523 3.523 3.531 3.437 3.555 5,187,288 3.5191 2.05%
2017-12-07 0 4.400 4.400 4.410 4.330 4.660 9,171,836 40,702,434 4.4378 3.453 3.453 3.460 3.398 3.657 11,688,465 3.4823 -4.56%
2017-12-06 0 4.610 4.600 4.610 4.500 4.840 13,470,976 63,030,778 4.6790 3.617 3.610 3.617 3.531 3.798 17,167,232 3.6716 1.32%
2017-12-05 0 4.550 4.550 4.560 4.500 4.820 10,282,336 47,835,236 4.6522 3.570 3.570 3.578 3.531 3.782 13,103,672 3.6505 0.66%
2017-12-04 0 4.520 4.520 4.530 4.400 4.580 5,464,259 24,597,807 4.5016 3.547 3.547 3.555 3.453 3.594 6,963,579 3.5324 -1.31%
2017-12-01 0 4.580 4.570 4.580 4.430 4.580 10,994,446 49,869,217 4.5359 3.594 3.586 3.594 3.476 3.594 14,011,175 3.5592 4.09%
2017-11-30 0 4.400 4.400 4.410 4.300 4.460 13,509,391 59,271,863 4.3875 3.453 3.453 3.460 3.374 3.500 17,216,187 3.4428 0.92%
2017-11-29 0 4.360 4.340 4.360 4.320 4.380 2,431,145 10,566,903 4.3465 3.421 3.406 3.421 3.390 3.437 3,098,219 3.4106 0.46%
2017-11-28 0 4.340 4.340 4.350 4.240 4.400 6,899,390 29,691,783 4.3035 3.406 3.406 3.413 3.327 3.453 8,792,490 3.3769 -1.14%
2017-11-27 0 4.390 4.370 4.390 4.340 4.600 4,152,542 18,435,796 4.4396 3.445 3.429 3.445 3.406 3.610 5,291,944 3.4837 -2.44%
2017-11-24 0 4.500 4.490 4.510 4.180 4.500 21,292,732 92,357,894 4.3375 3.531 3.523 3.539 3.280 3.531 27,135,173 3.4036 3.45%
2017-11-23 0 4.350 4.330 4.350 4.220 4.350 15,712,044 67,792,338 4.3147 3.413 3.398 3.413 3.311 3.413 20,023,219 3.3857 1.40%
2017-11-22 0 4.290 4.270 4.290 4.220 4.310 3,591,607 15,341,969 4.2716 3.366 3.351 3.366 3.311 3.382 4,577,096 3.3519 0.47%
2017-11-21 0 4.270 4.250 4.270 4.190 4.270 8,241,172 35,025,950 4.2501 3.351 3.335 3.351 3.288 3.351 10,502,440 3.3350 1.43%
2017-11-20 0 4.210 4.200 4.210 4.080 4.250 4,546,000 18,951,020 4.1687 3.304 3.296 3.304 3.202 3.335 5,793,362 3.2712 1.20%
2017-11-17 0 4.160 4.160 4.180 4.070 4.350 12,854,402 53,956,413 4.1975 3.264 3.264 3.280 3.194 3.413 16,381,478 3.2937 1.96%
2017-11-16 0 4.080 4.060 4.080 3.900 4.100 10,634,084 42,921,251 4.0362 3.202 3.186 3.202 3.060 3.217 13,551,935 3.1672 2.51%
2017-11-15 0 3.980 3.970 3.980 3.920 4.030 1,864,565 7,414,009 3.9763 3.123 3.115 3.123 3.076 3.162 2,376,177 3.1201 -0.75%
2017-11-14 0 4.010 4.010 4.030 3.900 4.080 8,546,766 34,218,839 4.0037 3.147 3.147 3.162 3.060 3.202 10,891,884 3.1417 1.52%
2017-11-13 0 3.950 3.940 3.950 3.870 3.990 7,601,012 29,881,862 3.9313 3.100 3.092 3.100 3.037 3.131 9,686,628 3.0849 1.28%
2017-11-10 0 3.900 3.870 3.900 3.840 3.960 1,068,867 4,176,777 3.9077 3.060 3.037 3.060 3.013 3.107 1,362,150 3.0663 0.52%
2017-11-09 0 3.880 3.870 3.880 3.870 3.950 2,047,063 7,962,798 3.8899 3.045 3.037 3.045 3.037 3.100 2,608,750 3.0523 0.00%
2017-11-08 0 3.880 3.870 3.890 3.840 3.920 3,312,453 12,813,268 3.8682 3.045 3.037 3.052 3.013 3.076 4,221,346 3.0354 0.78%
2017-11-07 0 3.850 3.840 3.850 3.770 3.880 2,393,130 9,201,282 3.8449 3.021 3.013 3.021 2.958 3.045 3,049,773 3.0170 -0.26%
2017-11-06 0 3.860 3.860 3.870 3.640 3.890 1,550,782 5,933,162 3.8259 3.029 3.029 3.037 2.856 3.052 1,976,296 3.0022 1.31%
2017-11-03 0 3.810 3.790 3.810 3.730 3.870 1,560,467 5,945,165 3.8099 2.990 2.974 2.990 2.927 3.037 1,988,638 2.9896 0.26%
2017-11-02 0 3.800 3.780 3.800 3.740 3.810 1,012,203 3,826,281 3.7802 2.982 2.966 2.982 2.935 2.990 1,289,938 2.9663 1.06%
2017-11-01 0 3.760 3.750 3.760 3.730 3.820 1,178,000 4,448,130 3.7760 2.950 2.943 2.950 2.927 2.998 1,501,227 2.9630 1.35%
2017-10-31 0 3.710 3.710 3.730 3.650 3.760 2,595,213 9,632,043 3.7115 2.911 2.911 2.927 2.864 2.950 3,307,305 2.9124 -0.54%
2017-10-30 0 3.730 3.730 3.740 3.690 3.810 2,321,798 8,690,512 3.7430 2.927 2.927 2.935 2.896 2.990 2,958,868 2.9371 -1.06%
2017-10-27 0 3.770 3.760 3.770 3.750 3.860 949,171 3,583,451 3.7753 2.958 2.950 2.958 2.943 3.029 1,209,611 2.9625 -3.08%
2017-10-26 0 3.890 3.850 3.890 3.830 3.920 1,189,930 4,609,701 3.8739 3.052 3.021 3.052 3.005 3.076 1,516,431 3.0398 0.00%
2017-10-25 0 3.890 3.860 3.890 3.860 3.920 4,321,467 16,762,659 3.8789 3.052 3.029 3.052 3.029 3.076 5,507,220 3.0438 0.78%
2017-10-24 0 3.860 3.850 3.860 3.760 3.880 2,197,407 8,428,142 3.8355 3.029 3.021 3.029 2.950 3.045 2,800,346 3.0097 -1.03%
2017-10-23 0 3.900 3.890 3.900 3.870 3.960 3,295,452 12,899,375 3.9143 3.060 3.052 3.060 3.037 3.107 4,199,680 3.0715 0.00%
2017-10-20 0 3.900 3.890 3.900 3.770 3.930 7,328,828 28,324,474 3.8648 3.060 3.052 3.060 2.958 3.084 9,339,761 3.0327 2.36%
2017-10-19 0 3.810 3.810 3.820 3.780 3.860 12,639,654 48,468,276 3.8346 2.990 2.990 2.998 2.966 3.029 16,107,806 3.0090 1.60%
2017-10-18 0 3.750 3.740 3.750 3.710 3.780 6,188,000 23,259,000 3.7587 2.943 2.935 2.943 2.911 2.966 7,885,905 2.9494 0.00%
2017-10-17 0 3.750 3.750 3.770 3.730 3.810 3,034,000 11,412,230 3.7614 2.943 2.943 2.958 2.927 2.990 3,866,489 2.9516 -1.83%
2017-10-16 0 3.820 3.790 3.820 3.750 3.880 8,985,290 33,915,364 3.7745 2.998 2.974 2.998 2.943 3.045 11,450,734 2.9619 1.06%
2017-10-13 0 3.780 3.780 3.800 3.760 3.870 3,810,500 14,560,151 3.8211 2.966 2.966 2.982 2.950 3.037 4,856,050 2.9984 0.27%
2017-10-12 0 3.770 3.760 3.770 3.670 3.770 8,011,128 29,813,525 3.7215 2.958 2.950 2.958 2.880 2.958 10,209,275 2.9202 2.72%
2017-10-11 0 3.670 3.640 3.670 3.600 3.690 3,748,572 13,701,954 3.6552 2.880 2.856 2.880 2.825 2.896 4,777,130 2.8682 2.80%
2017-10-10 0 3.570 3.570 3.580 3.450 3.570 1,770,000 6,209,620 3.5083 2.801 2.801 2.809 2.707 2.801 2,255,664 2.7529 2.88%
2017-10-09 0 3.470 3.460 3.470 3.470 3.560 746,868 2,606,676 3.4901 2.723 2.715 2.723 2.723 2.794 951,799 2.7387 -2.53%
2017-10-06 0 3.560 3.550 3.560 3.500 3.590 1,022,312 3,620,958 3.5419 2.794 2.786 2.794 2.746 2.817 1,302,821 2.7793 -0.84%
2017-10-04 0 3.590 3.550 3.590 3.530 3.640 735,571 2,631,463 3.5774 2.817 2.786 2.817 2.770 2.856 937,402 2.8072 -0.55%
2017-10-03 0 3.610 3.580 3.610 3.520 3.620 2,491,133 8,917,040 3.5795 2.833 2.809 2.833 2.762 2.841 3,174,667 2.8088 1.12%
2017-09-29 0 3.570 3.510 3.570 3.430 3.580 3,380,661 11,944,424 3.5332 2.801 2.754 2.801 2.691 2.809 4,308,269 2.7724 2.88%
2017-09-28 0 3.470 3.430 3.470 3.420 3.500 928,000 3,208,610 3.4576 2.723 2.691 2.723 2.684 2.746 1,182,631 2.7131 -0.29%
2017-09-27 0 3.480 3.480 3.500 3.460 3.550 700,680 2,451,559 3.4988 2.731 2.731 2.746 2.715 2.786 892,937 2.7455 -0.85%
2017-09-26 0 3.510 3.510 3.520 3.400 3.560 3,160,000 10,964,740 3.4699 2.754 2.754 2.762 2.668 2.794 4,027,062 2.7228 -1.40%
2017-09-25 0 3.560 3.560 3.570 3.480 3.600 4,153,639 14,665,935 3.5309 2.794 2.794 2.801 2.731 2.825 5,293,342 2.7706 3.79%
2017-09-22 0 3.430 3.430 3.470 3.350 3.480 2,038,064 7,010,266 3.4397 2.691 2.691 2.723 2.629 2.731 2,597,282 2.6991 0.00%
2017-09-21 0 3.430 3.400 3.430 3.380 3.460 5,040,435 17,198,265 3.4121 2.691 2.668 2.691 2.652 2.715 6,423,463 2.6774 -1.72%
2017-09-20 0 3.490 3.470 3.490 3.420 3.500 1,651,034 5,730,918 3.4711 2.739 2.723 2.739 2.684 2.746 2,104,056 2.7237 1.45%
2017-09-19 0 3.440 3.420 3.440 3.400 3.490 2,125,000 7,302,060 3.4363 2.699 2.684 2.699 2.668 2.739 2,708,072 2.6964 -0.86%
2017-09-18 0 3.470 3.460 3.470 3.400 3.490 3,455,478 11,903,619 3.4449 2.723 2.715 2.723 2.668 2.739 4,403,615 2.7031 1.46%
2017-09-15 0 3.420 3.410 3.420 3.380 3.440 2,622,316 8,945,818 3.4114 2.684 2.676 2.684 2.652 2.699 3,341,844 2.6769 0.00%
2017-09-14 0 3.420 3.400 3.420 3.400 3.450 898,960 3,066,533 3.4112 2.684 2.668 2.684 2.668 2.707 1,145,623 2.6767 0.29%
2017-09-13 0 3.410 3.400 3.410 3.370 3.460 2,490,521 8,489,699 3.4088 2.676 2.668 2.676 2.644 2.715 3,173,887 2.6749 0.00%
2017-09-12 0 3.410 3.400 3.410 3.250 3.460 5,488,000 18,446,340 3.3612 2.676 2.668 2.676 2.550 2.715 6,993,834 2.6375 -2.01%
2017-09-11 0 3.480 3.470 3.480 3.390 3.500 2,160,000 7,474,200 3.4603 2.731 2.723 2.731 2.660 2.746 2,752,675 2.7152 0.29%
2017-09-08 0 3.470 3.420 3.470 3.390 3.470 1,240,117 4,245,996 3.4239 2.723 2.684 2.723 2.660 2.723 1,580,389 2.6867 0.87%
2017-09-07 0 3.440 3.430 3.440 3.330 3.580 4,433,731 15,303,687 3.4516 2.699 2.691 2.699 2.613 2.809 5,650,288 2.7085 -1.99%
2017-09-06 0 3.540 3.520 3.540 3.430 3.540 2,981,875 10,397,425 3.4869 2.754 2.739 2.754 2.669 2.754 3,832,541 2.7129 0.28%
2017-09-05 0 3.530 3.500 3.530 3.470 3.570 1,225,909 4,325,559 3.5285 2.746 2.723 2.746 2.700 2.778 1,575,635 2.7453 0.28%
2017-09-04 0 3.520 3.520 3.550 3.510 3.640 602,011 2,142,438 3.5588 2.739 2.739 2.762 2.731 2.832 773,752 2.7689 -1.68%
2017-09-01 0 3.580 3.570 3.580 3.550 3.680 3,196,521 11,483,806 3.5926 2.785 2.778 2.785 2.762 2.863 4,108,421 2.7952 -1.10%
2017-08-31 0 3.620 3.610 3.620 3.460 3.620 13,842,521 47,716,530 3.4471 2.817 2.809 2.817 2.692 2.817 17,791,499 2.6820 2.84%
2017-08-30 0 3.520 3.480 3.520 3.440 3.560 2,018,237 7,070,395 3.5033 2.739 2.708 2.739 2.676 2.770 2,593,997 2.7257 2.03%
2017-08-29 0 3.450 3.440 3.490 3.440 3.540 2,956,013 10,280,890 3.4780 2.684 2.676 2.715 2.676 2.754 3,799,301 2.7060 -1.71%
2017-08-28 0 3.510 3.510 3.520 3.460 3.580 874,000 3,054,660 3.4950 2.731 2.731 2.739 2.692 2.785 1,123,334 2.7193 -2.23%
2017-08-25 0 3.590 3.570 3.590 3.440 3.590 3,604,389 12,686,225 3.5197 2.793 2.778 2.793 2.676 2.793 4,632,645 2.7384 4.36%
2017-08-24 0 3.440 3.440 3.450 3.390 3.600 4,789,343 16,572,084 3.4602 2.676 2.676 2.684 2.638 2.801 6,155,641 2.6922 -4.18%
2017-08-22 0 3.590 3.550 3.590 3.500 3.590 1,619,737 5,780,884 3.5690 2.793 2.762 2.793 2.723 2.793 2,081,814 2.7768 1.70%
2017-08-21 0 3.530 3.530 3.540 3.490 3.580 1,699,023 6,008,232 3.5363 2.746 2.746 2.754 2.715 2.785 2,183,718 2.7514 -1.94%
2017-08-18 0 3.600 3.580 3.600 3.470 3.600 4,867,620 17,386,875 3.5719 2.801 2.785 2.801 2.700 2.801 6,256,249 2.7791 3.15%
2017-08-17 0 3.490 3.470 3.500 3.450 3.550 773,041 2,712,302 3.5086 2.715 2.700 2.723 2.684 2.762 993,573 2.7298 -0.57%
2017-08-16 0 3.510 3.510 3.550 3.440 3.590 3,094,029 10,950,126 3.5391 2.731 2.731 2.762 2.676 2.793 3,976,690 2.7536 2.93%
2017-08-15 0 3.410 3.410 3.420 3.400 3.460 1,296,450 4,439,742 3.4245 2.653 2.653 2.661 2.645 2.692 1,666,300 2.6644 -1.45%
2017-08-14 0 3.460 3.430 3.460 3.400 3.490 1,950,954 6,737,745 3.4536 2.692 2.669 2.692 2.645 2.715 2,507,520 2.6870 1.76%
2017-08-11 0 3.400 3.390 3.400 3.350 3.480 3,291,280 11,196,355 3.4018 2.645 2.638 2.645 2.606 2.708 4,230,213 2.6468 -2.30%
2017-08-10 0 3.480 3.460 3.480 3.440 3.540 2,064,830 7,179,666 3.4771 2.708 2.692 2.708 2.676 2.754 2,653,882 2.7053 -1.69%
2017-08-09 0 3.540 3.530 3.540 3.530 3.570 731,600 2,592,560 3.5437 2.754 2.746 2.754 2.746 2.778 940,310 2.7571 -1.67%
2017-08-08 0 3.600 3.590 3.600 3.530 3.600 1,730,441 6,189,919 3.5771 2.801 2.793 2.801 2.746 2.801 2,224,099 2.7831 1.69%
2017-08-07 0 3.540 3.530 3.540 3.520 3.550 1,672,014 5,924,307 3.5432 2.754 2.746 2.754 2.739 2.762 2,149,004 2.7568 0.28%
2017-08-04 0 3.530 3.530 3.550 3.480 3.640 3,308,979 11,680,849 3.5300 2.746 2.746 2.762 2.708 2.832 4,252,961 2.7465 -1.40%
2017-08-03 0 3.580 3.560 3.580 3.520 3.650 3,674,986 13,083,415 3.5601 2.785 2.770 2.785 2.739 2.840 4,723,382 2.7699 -0.56%
2017-08-02 0 3.600 3.590 3.600 3.510 3.600 12,994,065 46,599,525 3.5862 2.801 2.793 2.801 2.731 2.801 16,700,997 2.7902 0.56%
2017-08-01 0 3.580 3.580 3.590 3.460 3.590 14,007,053 49,308,455 3.5203 2.785 2.785 2.793 2.692 2.793 18,002,969 2.7389 3.77%
2017-07-31 0 3.450 3.450 3.460 3.350 3.520 21,742,909 75,170,000 3.4572 2.684 2.684 2.692 2.606 2.739 27,945,701 2.6899 3.60%
2017-07-28 0 3.330 3.320 3.330 3.220 3.490 15,086,870 50,853,010 3.3707 2.591 2.583 2.591 2.505 2.715 19,390,835 2.6225 2.78%
2017-07-27 0 3.240 3.230 3.240 3.180 3.270 4,571,510 14,813,153 3.2403 2.521 2.513 2.521 2.474 2.544 5,875,665 2.5211 1.57%
2017-07-26 0 3.190 3.180 3.190 3.130 3.200 5,214,755 16,529,079 3.1697 2.482 2.474 2.482 2.435 2.490 6,702,414 2.4661 -0.93%
2017-07-25 0 3.220 3.200 3.220 3.170 3.300 1,865,940 6,012,096 3.2220 2.505 2.490 2.505 2.466 2.568 2,398,253 2.5069 -0.62%
2017-07-24 0 3.240 3.210 3.240 3.100 3.240 3,879,183 12,432,781 3.2050 2.521 2.498 2.521 2.412 2.521 4,985,832 2.4936 2.21%
2017-07-21 0 3.170 3.140 3.170 3.080 3.170 4,308,277 13,545,972 3.1442 2.466 2.443 2.466 2.396 2.466 5,537,337 2.4463 2.59%
2017-07-20 0 3.090 3.080 3.090 2.980 3.090 3,505,649 10,736,201 3.0625 2.404 2.396 2.404 2.319 2.404 4,505,736 2.3828 3.00%
2017-07-19 0 3.000 2.980 3.000 2.980 3.180 13,172,945 40,367,200 3.0644 2.334 2.319 2.334 2.319 2.474 16,930,907 2.3842 -5.36%
2017-07-18 0 3.170 3.130 3.170 3.130 3.180 1,656,608 5,229,212 3.1566 2.466 2.435 2.466 2.435 2.474 2,129,203 2.4559 0.63%
2017-07-17 0 3.150 3.140 3.160 3.130 3.190 1,500,000 4,728,798 3.1525 2.451 2.443 2.459 2.435 2.482 1,927,918 2.4528 -0.94%
2017-07-14 0 3.180 3.160 3.180 3.160 3.200 2,017,911 6,426,390 3.1847 2.474 2.459 2.474 2.459 2.490 2,593,578 2.4778 0.00%
2017-07-13 0 3.180 3.160 3.180 3.160 3.200 745,229 2,372,276 3.1833 2.474 2.459 2.474 2.459 2.490 957,827 2.4767 0.32%
2017-07-12 0 3.170 3.160 3.200 3.160 3.200 5,500,957 16,780,550 3.0505 2.466 2.459 2.490 2.459 2.490 7,070,264 2.3734 -0.63%
2017-07-11 0 3.190 3.170 3.190 3.170 3.200 1,398,851 4,458,145 3.1870 2.482 2.466 2.482 2.466 2.490 1,797,914 2.4796 0.00%
2017-07-10 0 3.190 3.160 3.190 3.150 3.230 863,309 2,743,576 3.1780 2.482 2.459 2.482 2.451 2.513 1,109,593 2.4726 -0.31%
2017-07-07 0 3.200 3.170 3.200 3.160 3.220 4,851,476 15,501,181 3.1951 2.490 2.466 2.490 2.459 2.505 6,235,499 2.4860 0.31%
2017-07-06 0 3.190 3.180 3.200 3.170 3.230 3,152,517 10,089,948 3.2006 2.482 2.474 2.490 2.466 2.513 4,051,863 2.4902 0.31%
2017-07-05 0 3.180 3.150 3.180 3.090 3.190 4,281,612 13,475,074 3.1472 2.474 2.451 2.474 2.404 2.482 5,503,065 2.4486 0.95%
2017-07-04 0 3.150 3.130 3.140 3.090 3.160 5,284,167 16,540,577 3.1302 2.451 2.435 2.443 2.404 2.459 6,791,628 2.4354 0.64%
2017-07-03 0 3.130 3.120 3.130 3.120 3.190 580,521 1,827,255 3.1476 2.435 2.427 2.435 2.427 2.482 746,131 2.4490 -1.88%
2017-06-30 0 3.190 3.160 3.190 3.120 3.190 1,296,087 4,091,665 3.1569 2.482 2.459 2.482 2.427 2.482 1,665,833 2.4562 0.00%
2017-06-29 0 3.190 3.200 3.210 3.130 3.200 1,179,832 3,744,385 3.1737 2.482 2.490 2.498 2.435 2.490 1,516,413 2.4692 0.00%
2017-06-28 0 3.190 3.170 3.190 3.070 3.220 2,074,133 6,598,514 3.1813 2.482 2.466 2.482 2.389 2.505 2,665,839 2.4752 -1.24%
2017-06-27 0 3.230 3.210 3.240 3.190 3.270 1,096,427 3,541,515 3.2301 2.513 2.498 2.521 2.482 2.544 1,409,214 2.5131 0.00%
2017-06-26 0 3.230 3.200 3.240 3.160 3.240 2,367,643 7,567,462 3.1962 2.513 2.490 2.521 2.459 2.521 3,043,081 2.4868 2.22%
2017-06-23 0 3.160 3.160 3.170 3.120 3.230 3,626,200 11,542,691 3.1831 2.459 2.459 2.466 2.427 2.513 4,660,678 2.4766 1.28%
2017-06-22 0 3.120 3.110 3.120 3.100 3.240 1,640,921 5,166,943 3.1488 2.427 2.420 2.427 2.412 2.521 2,109,041 2.4499 -2.50%
2017-06-21 0 3.200 3.190 3.210 3.180 3.300 1,956,208 6,337,112 3.2395 2.490 2.482 2.498 2.474 2.568 2,514,273 2.5205 -1.84%
2017-06-20 0 3.260 3.260 3.280 3.210 3.300 2,689,249 8,805,850 3.2745 2.536 2.536 2.552 2.498 2.568 3,456,435 2.5477 -0.31%
2017-06-19 0 3.270 3.250 3.280 3.210 3.310 4,418,728 14,463,491 3.2732 2.544 2.529 2.552 2.498 2.575 5,679,298 2.5467 0.93%
2017-06-16 0 3.240 3.230 3.240 3.000 3.250 6,561,907 20,889,182 3.1834 2.521 2.513 2.521 2.334 2.529 8,433,880 2.4768 6.23%
2017-06-15 0 3.050 3.050 3.070 3.000 3.080 1,719,059 5,241,890 3.0493 2.373 2.373 2.389 2.334 2.396 2,209,470 2.3725 -0.65%
2017-06-14 0 3.070 3.030 3.070 3.030 3.120 1,223,998 3,744,698 3.0594 2.389 2.357 2.389 2.357 2.427 1,573,179 2.3803 -0.65%
2017-06-13 0 3.090 3.090 3.110 3.050 3.160 1,532,071 4,733,457 3.0896 2.404 2.404 2.420 2.373 2.459 1,969,138 2.4038 -0.32%
2017-06-12 0 3.100 3.070 3.100 3.050 3.110 5,317,544 16,384,482 3.0812 2.412 2.389 2.412 2.373 2.420 6,834,527 2.3973 0.00%
2017-06-09 0 3.100 3.100 3.130 3.090 3.160 2,217,573 6,946,579 3.1325 2.412 2.412 2.435 2.404 2.459 2,850,200 2.4372 -0.64%
2017-06-08 0 3.120 3.110 3.120 3.080 3.150 3,289,245 10,222,743 3.1079 2.427 2.420 2.427 2.396 2.451 4,227,597 2.4181 0.00%
2017-06-07 0 3.120 3.080 3.130 3.080 3.140 3,161,235 9,833,295 3.1106 2.427 2.396 2.435 2.396 2.443 4,063,068 2.4202 1.30%
2017-06-06 0 3.080 3.060 3.080 3.060 3.120 1,597,776 4,943,933 3.0943 2.396 2.381 2.396 2.381 2.427 2,053,588 2.4075 -0.65%
2017-06-05 0 3.100 3.100 3.110 3.090 3.160 2,690,027 8,411,001 3.1267 2.412 2.412 2.420 2.404 2.459 3,457,435 2.4327 -0.64%
2017-06-02 0 3.120 3.110 3.120 3.080 3.140 3,735,786 11,621,524 3.1109 2.427 2.420 2.427 2.396 2.443 4,801,527 2.4204 1.96%
2017-06-01 0 3.060 3.060 3.080 3.030 3.110 2,483,246 7,632,401 3.0736 2.381 2.381 2.396 2.357 2.420 3,191,664 2.3914 1.66%
2017-05-31 0 3.010 3.000 3.060 2.960 3.060 7,041,835 21,241,754 3.0165 2.342 2.334 2.381 2.303 2.381 9,050,722 2.3470 1.01%
2017-05-29 0 2.980 2.970 2.990 2.970 3.060 2,793,389 8,418,053 3.0136 2.319 2.311 2.326 2.311 2.381 3,590,284 2.3447 -3.25%
2017-05-26 0 3.080 3.080 3.090 3.040 3.100 1,272,608 3,904,970 3.0685 2.396 2.396 2.404 2.365 2.412 1,635,656 2.3874 0.33%
2017-05-25 0 3.100 3.090 3.100 3.080 3.110 1,208,000 3,739,260 3.0954 2.389 2.381 2.389 2.373 2.396 1,567,789 2.3851 0.00%
2017-05-24 0 3.100 3.080 3.100 3.050 3.110 1,065,057 3,288,041 3.0872 2.389 2.373 2.389 2.350 2.396 1,382,272 2.3787 0.65%
2017-05-23 0 3.080 3.060 3.100 3.050 3.140 1,868,409 5,767,335 3.0868 2.373 2.358 2.389 2.350 2.419 2,424,893 2.3784 0.00%
2017-05-22 0 3.080 3.070 3.080 3.070 3.130 1,878,667 5,796,522 3.0854 2.373 2.365 2.373 2.365 2.412 2,438,206 2.3774 0.00%
2017-05-19 0 3.080 3.060 3.080 3.060 3.150 1,733,909 5,371,628 3.0980 2.373 2.358 2.373 2.358 2.427 2,250,334 2.3870 -0.32%
2017-05-18 0 3.090 3.070 3.090 3.060 3.160 2,336,094 7,279,057 3.1159 2.381 2.365 2.381 2.358 2.435 3,031,873 2.4008 -2.22%
2017-05-17 0 3.160 3.150 3.170 3.040 3.220 6,370,870 20,018,959 3.1423 2.435 2.427 2.443 2.342 2.481 8,268,361 2.4212 2.27%
2017-05-16 0 3.090 3.080 3.090 3.040 3.090 1,851,087 5,696,051 3.0771 2.381 2.373 2.381 2.342 2.381 2,402,412 2.3710 0.00%
2017-05-15 0 3.090 3.080 3.090 3.040 3.090 2,044,798 6,279,137 3.0708 2.381 2.373 2.381 2.342 2.381 2,653,818 2.3661 0.65%
2017-05-12 0 3.070 3.050 3.070 3.050 3.080 1,194,260 3,662,505 3.0668 2.365 2.350 2.365 2.350 2.373 1,549,957 2.3630 0.33%
2017-05-11 0 3.060 3.050 3.060 3.020 3.080 1,910,166 5,847,331 3.0612 2.358 2.350 2.358 2.327 2.373 2,479,087 2.3587 -0.97%
2017-05-10 0 3.090 3.060 3.090 3.040 3.100 3,382,325 10,424,029 3.0819 2.381 2.358 2.381 2.342 2.389 4,389,712 2.3746 0.00%
2017-05-09 0 3.090 3.050 3.090 3.000 3.090 2,686,603 8,196,228 3.0508 2.381 2.350 2.381 2.312 2.381 3,486,777 2.3507 0.98%
2017-05-08 0 3.060 3.040 3.060 2.960 3.110 5,251,579 16,050,285 3.0563 2.358 2.342 2.358 2.281 2.396 6,815,702 2.3549 2.00%
2017-05-05 0 3.000 2.990 3.010 2.950 3.030 2,463,329 7,396,369 3.0026 2.312 2.304 2.319 2.273 2.335 3,197,003 2.3135 -0.99%
2017-05-04 0 3.030 3.020 3.030 2.930 3.040 6,874,550 20,642,830 3.0028 2.335 2.327 2.335 2.258 2.342 8,922,056 2.3137 3.77%
2017-05-02 0 2.920 2.900 2.910 2.870 3.010 6,840,347 20,016,438 2.9262 2.250 2.234 2.242 2.211 2.319 8,877,666 2.2547 -2.01%
2017-04-28 0 2.980 2.970 3.010 2.970 3.080 8,707,382 26,373,098 3.0288 2.296 2.288 2.319 2.288 2.373 11,300,776 2.3337 -2.93%
2017-04-27 0 3.070 3.050 3.070 3.050 3.100 5,017,788 15,424,791 3.0740 2.365 2.350 2.365 2.350 2.389 6,512,279 2.3686 1.32%
2017-04-26 0 3.030 3.020 3.030 3.020 3.110 7,506,685 23,078,220 3.0744 2.335 2.327 2.335 2.327 2.396 9,742,465 2.3688 -1.94%
2017-04-25 0 3.090 3.060 3.090 3.050 3.090 2,551,172 7,848,017 3.0762 2.381 2.358 2.381 2.350 2.381 3,311,009 2.3703 0.65%
2017-04-24 0 3.070 3.050 3.070 3.000 3.160 4,625,883 14,195,524 3.0687 2.365 2.350 2.365 2.312 2.435 6,003,649 2.3645 -0.97%
2017-04-21 0 3.100 3.070 3.100 3.040 3.100 5,275,357 16,291,195 3.0882 2.389 2.365 2.389 2.342 2.389 6,846,562 2.3795 1.31%
2017-04-20 0 3.060 3.030 3.060 3.010 3.100 5,979,091 18,281,546 3.0576 2.358 2.335 2.358 2.319 2.389 7,759,895 2.3559 0.99%
2017-04-19 0 3.030 3.010 3.030 2.950 3.080 5,667,441 16,930,026 2.9872 2.335 2.319 2.335 2.273 2.373 7,355,424 2.3017 -0.98%
2017-04-18 0 3.060 3.050 3.070 3.040 3.120 5,222,907 16,042,528 3.0716 2.358 2.350 2.365 2.342 2.404 6,778,490 2.3667 -0.33%
2017-04-13 0 3.070 3.060 3.070 3.050 3.100 1,957,741 6,003,193 3.0664 2.365 2.358 2.365 2.350 2.389 2,540,832 2.3627 -0.32%
2017-04-12 0 3.080 3.050 3.080 3.030 3.100 4,345,978 13,324,523 3.0659 2.373 2.350 2.373 2.335 2.389 5,640,378 2.3623 -0.65%
2017-04-11 0 3.100 3.090 3.100 3.040 3.120 2,973,917 9,173,473 3.0846 2.389 2.381 2.389 2.342 2.404 3,859,664 2.3768 0.65%
2017-04-10 0 3.080 3.060 3.090 3.000 3.140 5,926,339 18,201,720 3.0713 2.373 2.358 2.381 2.312 2.419 7,691,431 2.3665 -2.53%
2017-04-07 0 3.160 3.150 3.160 3.090 3.160 3,564,894 11,173,105 3.1342 2.435 2.427 2.435 2.381 2.435 4,626,657 2.4149 1.28%
2017-04-06 0 3.120 3.110 3.120 3.100 3.160 1,952,399 6,093,383 3.1210 2.404 2.396 2.404 2.389 2.435 2,533,899 2.4047 -0.64%
2017-04-05 0 3.140 3.130 3.140 3.050 3.140 4,649,921 14,405,464 3.0980 2.419 2.412 2.419 2.350 2.419 6,034,847 2.3870 1.62%
2017-04-03 0 3.090 3.090 3.100 3.070 3.150 2,502,783 7,758,940 3.1001 2.381 2.381 2.389 2.365 2.427 3,248,208 2.3887 0.00%
2017-03-31 0 3.090 3.090 3.100 2.980 3.100 14,703,088 45,202,946 3.0744 2.381 2.381 2.389 2.296 2.389 19,082,235 2.3688 3.69%
2017-03-30 0 2.980 2.970 2.980 2.860 2.990 12,023,295 35,385,897 2.9431 2.296 2.288 2.296 2.204 2.304 15,604,296 2.2677 4.20%
2017-03-29 0 2.860 2.830 2.860 2.760 2.920 5,356,728 15,213,550 2.8401 2.204 2.181 2.204 2.127 2.250 6,952,168 2.1883 4.00%
2017-03-28 0 2.750 2.740 2.750 2.720 2.800 3,090,957 8,487,232 2.7458 2.119 2.111 2.119 2.096 2.157 4,011,563 2.1157 0.00%
2017-03-27 0 2.750 2.720 2.750 2.720 2.830 2,601,223 7,180,855 2.7606 2.119 2.096 2.119 2.096 2.181 3,375,968 2.1271 -2.14%
2017-03-24 0 2.810 2.810 2.830 2.790 2.850 857,995 2,430,113 2.8323 2.165 2.165 2.181 2.150 2.196 1,113,539 2.1823 0.36%
2017-03-23 0 2.800 2.800 2.810 2.770 2.830 2,482,856 6,967,389 2.8062 2.157 2.157 2.165 2.134 2.181 3,222,346 2.1622 0.00%
2017-03-22 0 2.800 2.780 2.810 2.780 2.830 4,433,102 12,432,581 2.8045 2.157 2.142 2.165 2.142 2.181 5,753,451 2.1609 -0.71%
2017-03-21 0 2.820 2.810 2.830 2.800 2.910 2,952,864 8,365,188 2.8329 2.173 2.165 2.181 2.157 2.242 3,832,341 2.1828 -2.76%
2017-03-20 0 2.900 2.880 2.900 2.850 2.940 2,525,380 7,321,321 2.8991 2.234 2.219 2.234 2.196 2.265 3,277,536 2.2338 0.69%
2017-03-17 0 2.880 2.870 2.890 2.770 2.910 7,077,537 20,252,384 2.8615 2.219 2.211 2.227 2.134 2.242 9,185,500 2.2048 1.77%
2017-03-16 0 2.830 2.830 2.840 2.790 2.850 1,173,920 3,308,519 2.8184 2.181 2.181 2.188 2.150 2.196 1,523,559 2.1716 0.35%
2017-03-15 0 2.820 2.820 2.850 2.790 2.860 2,444,957 6,885,584 2.8162 2.173 2.173 2.196 2.150 2.204 3,173,159 2.1699 -1.05%
2017-03-14 0 2.850 2.830 2.860 2.770 2.880 5,285,477 15,028,485 2.8434 2.196 2.181 2.204 2.134 2.219 6,859,696 2.1908 0.00%
2017-03-13 0 2.850 2.830 2.850 2.750 2.880 5,504,653 15,557,718 2.8263 2.196 2.181 2.196 2.119 2.219 7,144,151 2.1777 3.26%
2017-03-10 0 2.760 2.760 2.780 2.700 2.800 2,992,338 8,234,066 2.7517 2.127 2.127 2.142 2.080 2.157 3,883,572 2.1202 0.73%
2017-03-09 0 2.740 2.730 2.740 2.670 2.810 4,649,048 12,791,871 2.7515 2.111 2.103 2.111 2.057 2.165 6,033,714 2.1201 0.37%
2017-03-08 0 2.730 2.710 2.730 2.610 2.750 2,843,063 7,623,047 2.6813 2.103 2.088 2.103 2.011 2.119 3,689,837 2.0660 2.63%
2017-03-07 0 2.660 2.640 2.670 2.640 2.720 3,374,205 9,021,583 2.6737 2.050 2.034 2.057 2.034 2.096 4,379,173 2.0601 -0.37%
2017-03-06 0 2.670 2.660 2.680 2.440 2.680 9,733,990 25,198,596 2.5887 2.057 2.050 2.065 1.880 2.065 12,633,148 1.9946 9.43%
2017-03-03 0 2.440 2.440 2.460 2.440 2.520 1,592,521 3,921,907 2.4627 1.880 1.880 1.895 1.880 1.942 2,066,835 1.8975 -3.17%
2017-03-02 0 2.520 2.500 2.520 2.440 2.530 6,351,000 15,934,980 2.5091 1.942 1.926 1.942 1.880 1.949 8,242,573 1.9333 2.86%
2017-03-01 0 2.450 2.430 2.450 2.430 2.460 667,912 1,631,349 2.4425 1.888 1.872 1.888 1.872 1.895 866,842 1.8819 0.41%
2017-02-28 0 2.440 2.430 2.440 2.430 2.460 821,088 2,003,938 2.4406 1.880 1.872 1.880 1.872 1.895 1,065,640 1.8805 0.00%
2017-02-27 0 2.440 2.430 2.440 2.420 2.460 1,224,581 2,997,951 2.4481 1.880 1.872 1.880 1.865 1.895 1,589,308 1.8863 0.00%
2017-02-24 0 2.440 2.430 2.440 2.420 2.470 4,424,971 10,807,771 2.4425 1.880 1.872 1.880 1.865 1.903 5,742,898 1.8819 0.41%
2017-02-23 0 2.430 2.420 2.450 2.420 2.480 4,578,000 11,250,560 2.4575 1.872 1.865 1.888 1.865 1.911 5,941,505 1.8936 -2.02%
2017-02-22 0 2.480 2.470 2.490 2.450 2.510 1,010,783 2,513,578 2.4868 1.911 1.903 1.919 1.888 1.934 1,311,833 1.9161 0.00%
2017-02-21 0 2.480 2.460 2.480 2.460 2.520 2,618,000 6,509,110 2.4863 1.911 1.895 1.911 1.895 1.942 3,397,741 1.9157 -1.20%
2017-02-20 0 2.510 2.510 2.530 2.510 2.570 834,000 2,112,260 2.5327 1.934 1.934 1.949 1.934 1.980 1,082,397 1.9515 -1.95%
2017-02-17 0 2.560 2.560 2.580 2.540 2.590 1,348,998 3,449,283 2.5569 1.973 1.973 1.988 1.957 1.996 1,750,782 1.9701 0.39%
2017-02-16 0 2.550 2.540 2.550 2.520 2.560 1,978,382 5,041,145 2.5481 1.965 1.957 1.965 1.942 1.973 2,567,620 1.9634 0.00%
2017-02-15 0 2.550 2.530 2.550 2.490 2.560 3,379,204 8,585,680 2.5407 1.965 1.949 1.965 1.919 1.973 4,385,661 1.9577 2.00%
2017-02-14 0 2.500 2.480 2.500 2.470 2.500 392,061 976,234 2.4900 1.926 1.911 1.926 1.903 1.926 508,832 1.9186 0.00%
2017-02-13 0 2.500 2.480 2.500 2.480 2.510 952,434 2,377,903 2.4967 1.926 1.911 1.926 1.911 1.934 1,236,106 1.9237 0.40%
2017-02-10 0 2.490 2.470 2.490 2.470 2.500 330,343 821,330 2.4863 1.919 1.903 1.919 1.903 1.926 428,732 1.9157 0.00%
2017-02-09 0 2.490 2.470 2.490 2.460 2.500 1,089,920 2,704,430 2.4813 1.919 1.903 1.919 1.895 1.926 1,414,540 1.9119 0.81%
2017-02-08 0 2.470 2.460 2.480 2.440 2.490 2,320,000 5,727,840 2.4689 1.903 1.895 1.911 1.880 1.919 3,010,985 1.9023 0.00%
2017-02-07 0 2.470 2.460 2.480 2.440 2.500 3,900,000 9,623,970 2.4677 1.903 1.895 1.911 1.880 1.926 5,061,570 1.9014 -0.80%
2017-02-06 0 2.490 2.470 2.500 2.450 2.500 1,264,162 3,134,451 2.4795 1.919 1.903 1.926 1.888 1.926 1,640,678 1.9105 0.81%
2017-02-03 0 2.470 2.450 2.470 2.450 2.490 2,099,800 5,204,276 2.4785 1.903 1.888 1.903 1.888 1.919 2,725,201 1.9097 0.00%
2017-02-02 0 2.470 2.440 2.470 2.450 2.490 124,967 307,874 2.4636 1.903 1.880 1.903 1.888 1.919 162,187 1.8983 -0.40%
2017-02-01 0 2.480 2.460 2.480 2.430 2.500 751,416 1,851,568 2.4641 1.911 1.895 1.911 1.872 1.926 975,217 1.8986 -0.80%
2017-01-27 0 2.500 2.470 2.500 2.450 2.500 654,000 1,616,900 2.4723 1.926 1.903 1.926 1.888 1.926 848,786 1.9050 0.40%
2017-01-26 0 2.490 2.470 2.490 2.480 2.500 808,563 2,014,741 2.4918 1.919 1.903 1.919 1.911 1.926 1,049,384 1.9199 -0.40%
2017-01-25 0 2.500 2.470 2.500 2.470 2.540 798,782 1,998,975 2.5025 1.926 1.903 1.926 1.903 1.957 1,036,690 1.9282 -0.79%
2017-01-24 0 2.520 2.510 2.520 2.480 2.530 1,717,390 4,294,129 2.5004 1.942 1.934 1.942 1.911 1.949 2,228,895 1.9266 0.80%
2017-01-23 0 2.500 2.490 2.500 2.450 2.520 4,857,787 12,099,816 2.4908 1.926 1.919 1.926 1.888 1.942 6,304,623 1.9192 0.40%
2017-01-20 0 2.490 2.490 2.510 2.440 2.520 5,633,008 14,038,704 2.4922 1.919 1.919 1.934 1.880 1.942 7,310,735 1.9203 1.63%
2017-01-19 0 2.450 2.450 2.460 2.440 2.490 2,190,000 5,402,400 2.4668 1.888 1.888 1.895 1.880 1.919 2,842,266 1.9007 -1.21%
2017-01-18 0 2.480 2.470 2.480 2.450 2.500 968,568 2,399,832 2.4777 1.911 1.903 1.911 1.888 1.926 1,257,045 1.9091 1.22%
2017-01-17 0 2.450 2.450 2.470 2.440 2.500 676,300 1,666,301 2.4638 1.888 1.888 1.903 1.880 1.926 877,728 1.8984 -1.61%
2017-01-16 0 2.490 2.460 2.490 2.450 2.500 514,000 1,276,540 2.4835 1.919 1.895 1.919 1.888 1.926 667,089 1.9136 0.81%
2017-01-13 0 2.470 2.460 2.480 2.440 2.480 253,653 625,040 2.4642 1.903 1.895 1.911 1.880 1.911 329,201 1.8987 0.41%
2017-01-12 0 2.460 2.460 2.470 2.410 2.490 3,340,863 8,127,137 2.4326 1.895 1.895 1.903 1.857 1.919 4,335,901 1.8744 0.82%
2017-01-11 0 2.440 2.420 2.440 2.420 2.450 3,204,000 7,792,060 2.4320 1.880 1.865 1.880 1.865 1.888 4,158,275 1.8739 0.00%
2017-01-10 0 2.440 2.420 2.440 2.400 2.450 3,133,298 7,586,263 2.4212 1.880 1.865 1.880 1.849 1.888 4,066,515 1.8655 0.83%
2017-01-09 0 2.420 2.420 2.430 2.410 2.450 3,336,000 8,098,560 2.4276 1.865 1.865 1.872 1.857 1.888 4,329,589 1.8705 -0.41%
2017-01-06 0 2.430 2.430 2.440 2.420 2.500 2,165,898 5,287,122 2.4411 1.872 1.872 1.880 1.865 1.926 2,810,986 1.8809 -2.02%
2017-01-05 0 2.480 2.470 2.490 2.450 2.500 1,565,800 3,865,176 2.4685 1.911 1.903 1.919 1.888 1.926 2,032,156 1.9020 0.81%
2017-01-04 0 2.460 2.450 2.480 2.410 2.480 4,286,000 10,423,560 2.4320 1.895 1.888 1.911 1.857 1.911 5,562,536 1.8739 0.41%
2017-01-03 0 2.450 2.430 2.450 2.400 2.460 2,589,332 6,289,135 2.4289 1.888 1.872 1.888 1.849 1.895 3,360,535 1.8715 -0.81%
2016-12-30 0 2.470 2.440 2.470 2.430 2.470 255,920 626,610 2.4485 1.903 1.880 1.903 1.872 1.903 332,143 1.8866 2.07%
2016-12-29 0 2.420 2.410 2.430 2.380 2.430 2,002,542 4,814,499 2.4042 1.865 1.857 1.872 1.834 1.872 2,598,976 1.8525 -0.41%
2016-12-28 0 2.430 2.400 2.430 2.410 2.470 2,028,690 4,910,976 2.4208 1.872 1.849 1.872 1.857 1.903 2,632,912 1.8652 -1.62%
2016-12-23 0 2.470 2.450 2.480 2.400 2.510 2,924,000 7,156,160 2.4474 1.903 1.888 1.911 1.849 1.934 3,794,880 1.8857 1.23%
2016-12-22 0 2.440 2.410 2.440 2.390 2.450 3,522,610 8,574,104 2.4340 1.880 1.857 1.880 1.842 1.888 4,571,779 1.8754 0.83%
2016-12-21 0 2.420 2.410 2.420 2.390 2.490 16,384,046 39,616,628 2.4180 1.865 1.857 1.865 1.842 1.919 21,263,847 1.8631 0.83%
2016-12-20 0 2.400 2.400 2.410 2.390 2.490 2,009,021 4,867,700 2.4229 1.849 1.849 1.857 1.842 1.919 2,607,385 1.8669 -0.83%
2016-12-19 0 2.420 2.410 2.430 2.380 2.600 2,690,000 6,671,240 2.4800 1.865 1.857 1.872 1.834 2.003 3,491,186 1.9109 -3.97%
2016-12-16 0 2.520 2.510 2.530 2.490 2.600 2,041,344 5,170,013 2.5327 1.942 1.934 1.949 1.919 2.003 2,649,335 1.9514 -1.95%
2016-12-15 0 2.570 2.570 2.590 2.470 2.620 3,991,339 10,223,667 2.5615 1.980 1.980 1.996 1.903 2.019 5,180,114 1.9736 1.58%
2016-12-14 0 2.530 2.510 2.550 2.480 2.550 3,399,035 8,559,824 2.5183 1.949 1.934 1.965 1.911 1.965 4,411,399 1.9404 1.20%
2016-12-13 0 2.500 2.480 2.510 2.470 2.540 522,907 1,304,907 2.4955 1.926 1.911 1.934 1.903 1.957 678,649 1.9228 0.00%
2016-12-12 0 2.500 2.480 2.500 2.470 2.590 2,014,000 5,045,800 2.5054 1.926 1.911 1.926 1.903 1.996 2,613,847 1.9304 -3.85%
2016-12-09 0 2.600 2.600 2.610 2.560 2.660 3,032,000 7,863,300 2.5934 2.003 2.003 2.011 1.973 2.050 3,935,047 1.9983 -1.89%
2016-12-08 0 2.650 2.630 2.650 2.570 2.650 2,030,730 5,297,472 2.6087 2.042 2.026 2.042 1.980 2.042 2,635,560 2.0100 1.53%
2016-12-07 0 2.610 2.610 2.620 2.610 2.750 4,362,898 11,598,654 2.6585 2.011 2.011 2.019 2.011 2.119 5,662,337 2.0484 -0.38%
2016-12-06 0 2.620 2.620 2.630 2.570 2.650 2,223,145 5,798,912 2.6084 2.019 2.019 2.026 1.980 2.042 2,885,283 2.0098 0.38%
2016-12-05 0 2.610 2.600 2.610 2.530 2.610 1,959,479 5,064,731 2.5847 2.011 2.003 2.011 1.949 2.011 2,543,087 1.9916 3.57%
2016-12-02 0 2.520 2.500 2.520 2.500 2.550 762,000 1,914,760 2.5128 1.942 1.926 1.942 1.926 1.965 988,953 1.9361 0.00%
2016-12-01 0 2.520 2.520 2.550 2.510 2.600 1,435,306 3,638,928 2.5353 1.942 1.942 1.965 1.934 2.003 1,862,795 1.9535 -3.45%
2016-11-30 0 2.610 2.610 2.650 2.540 2.650 2,594,224 6,750,316 2.6021 2.011 2.011 2.042 1.957 2.042 3,366,884 2.0049 -1.51%
2016-11-29 0 2.650 2.630 2.650 2.600 2.650 2,785,900 7,320,437 2.6277 2.042 2.026 2.042 2.003 2.042 3,615,648 2.0247 1.53%
2016-11-28 0 2.610 2.600 2.610 2.510 2.640 2,338,868 6,081,583 2.6002 2.011 2.003 2.011 1.934 2.034 3,035,473 2.0035 2.76%
2016-11-25 0 2.540 2.520 2.540 2.510 2.550 1,117,909 2,821,454 2.5239 1.957 1.942 1.957 1.934 1.965 1,450,865 1.9447 -0.39%
2016-11-24 0 2.550 2.530 2.550 2.520 2.570 1,193,528 3,026,874 2.5361 1.965 1.949 1.965 1.942 1.980 1,549,007 1.9541 0.00%
2016-11-23 0 2.550 2.540 2.550 2.520 2.570 1,698,725 4,311,465 2.5381 1.965 1.957 1.965 1.942 1.980 2,204,671 1.9556 0.79%
2016-11-22 0 2.530 2.520 2.540 2.400 2.570 5,893,241 14,743,030 2.5017 1.949 1.942 1.957 1.849 1.980 7,648,475 1.9276 -3.44%
2016-11-21 1 - - - - - 0 0 - 2.019 - - - - 0 - 0.00%
2016-11-18 0 2.620 2.600 2.620 2.590 2.640 1,296,000 3,379,040 2.6073 2.019 2.003 2.019 1.996 2.034 1,681,999 2.0089 -0.38%
2016-11-17 0 2.630 2.630 2.640 2.600 2.650 916,106 2,408,563 2.6291 2.026 2.026 2.034 2.003 2.042 1,188,958 2.0258 0.38%
2016-11-16 0 2.620 2.610 2.630 2.580 2.640 1,389,130 3,636,835 2.6181 2.019 2.011 2.026 1.988 2.034 1,802,866 2.0173 1.95%
2016-11-15 0 2.570 2.560 2.570 2.510 2.600 1,965,665 5,017,488 2.5526 1.980 1.973 1.980 1.934 2.003 2,551,116 1.9668 1.18%
2016-11-14 0 2.540 2.540 2.550 2.510 2.570 1,945,509 4,919,613 2.5287 1.957 1.957 1.965 1.934 1.980 2,524,957 1.9484 0.00%
2016-11-11 0 2.540 2.530 2.540 2.520 2.610 2,239,653 5,709,802 2.5494 1.957 1.949 1.957 1.942 2.011 2,906,708 1.9644 -2.68%
2016-11-10 0 2.610 2.600 2.610 2.590 2.650 1,415,069 3,717,747 2.6273 2.011 2.003 2.011 1.996 2.042 1,836,531 2.0243 1.56%
2016-11-09 0 2.570 2.550 2.570 2.520 2.610 1,355,481 3,471,552 2.5611 1.980 1.965 1.980 1.942 2.011 1,759,196 1.9734 0.39%
2016-11-08 0 2.560 2.560 2.590 2.560 2.620 2,156,000 5,578,850 2.5876 1.973 1.973 1.996 1.973 2.019 2,798,140 1.9938 -1.92%
2016-11-07 0 2.610 2.610 2.620 2.550 2.680 1,275,393 3,334,220 2.6143 2.011 2.011 2.019 1.965 2.065 1,655,254 2.0143 1.16%
2016-11-04 0 2.580 2.570 2.580 2.560 2.620 1,782,000 4,607,180 2.5854 1.988 1.980 1.988 1.973 2.019 2,312,748 1.9921 -1.90%
2016-11-03 0 2.630 2.600 2.630 2.590 2.660 426,000 1,117,760 2.6238 2.026 2.003 2.026 1.996 2.050 552,879 2.0217 0.77%
2016-11-02 0 2.610 2.590 2.630 2.570 2.630 964,818 2,512,447 2.6041 2.011 1.996 2.026 1.980 2.026 1,252,178 2.0065 0.00%
2016-11-01 0 2.610 2.600 2.630 2.590 2.660 2,596,000 6,793,230 2.6168 2.011 2.003 2.026 1.996 2.050 3,369,189 2.0163 -0.38%
2016-10-31 0 2.620 2.610 2.640 2.600 2.650 1,200,847 3,149,405 2.6227 2.019 2.011 2.034 2.003 2.042 1,558,506 2.0208 -1.13%
2016-10-28 0 2.650 2.630 2.650 2.610 2.760 1,334,000 3,551,600 2.6624 2.042 2.026 2.042 2.011 2.127 1,731,317 2.0514 -2.57%
2016-10-27 0 2.720 2.700 2.720 2.680 2.720 544,000 1,471,160 2.7043 2.096 2.080 2.096 2.065 2.096 706,024 2.0837 -0.73%
2016-10-26 0 2.740 2.720 2.740 2.720 2.760 3,035,865 8,343,266 2.7482 2.111 2.096 2.111 2.096 2.127 3,940,063 2.1175 -0.36%
2016-10-25 0 2.750 2.750 2.760 2.730 2.760 3,506,953 9,636,228 2.7477 2.119 2.119 2.127 2.103 2.127 4,551,459 2.1172 0.00%
2016-10-24 0 2.750 2.750 2.760 2.680 2.780 10,431,416 28,648,409 2.7464 2.119 2.119 2.127 2.065 2.142 13,538,294 2.1161 0.73%
2016-10-20 0 2.730 2.710 2.750 2.690 2.760 15,247,957 41,450,549 2.7184 2.103 2.088 2.119 2.073 2.127 19,789,387 2.0946 1.11%
2016-10-19 0 2.700 2.690 2.710 2.660 2.720 7,345,777 19,806,737 2.6963 2.080 2.073 2.088 2.050 2.096 9,533,633 2.0776 1.12%
2016-10-18 0 2.670 2.650 2.680 2.640 2.680 3,503,445 9,318,800 2.6599 2.057 2.042 2.065 2.034 2.065 4,546,906 2.0495 0.38%
2016-10-17 0 2.660 2.640 2.660 2.630 2.680 2,248,261 5,961,466 2.6516 2.050 2.034 2.050 2.026 2.065 2,917,880 2.0431 0.00%
2016-10-14 0 2.660 2.660 2.670 2.650 2.720 2,723,130 7,314,425 2.6860 2.050 2.050 2.057 2.042 2.096 3,534,183 2.0696 -1.48%
2016-10-13 0 2.700 2.680 2.700 2.680 2.720 3,154,197 8,503,758 2.6960 2.080 2.065 2.080 2.065 2.096 4,093,639 2.0773 0.75%
2016-10-12 0 2.680 2.660 2.680 2.630 2.700 2,795,707 7,465,044 2.6702 2.065 2.050 2.065 2.026 2.080 3,628,376 2.0574 -0.37%
2016-10-11 0 2.690 2.660 2.690 2.640 2.720 4,548,207 12,192,683 2.6808 2.073 2.050 2.073 2.034 2.096 5,902,838 2.0656 1.13%
2016-10-07 0 2.660 2.660 2.680 2.640 2.700 1,053,005 2,802,192 2.6611 2.050 2.050 2.065 2.034 2.080 1,366,630 2.0504 -0.75%
2016-10-06 0 2.680 2.670 2.680 2.620 2.680 1,480,616 3,921,102 2.6483 2.065 2.057 2.065 2.019 2.065 1,921,601 2.0405 0.37%
2016-10-05 0 2.670 2.650 2.670 2.620 2.670 2,042,608 5,407,134 2.6472 2.057 2.042 2.057 2.019 2.057 2,650,975 2.0397 1.14%
2016-10-04 0 2.640 2.630 2.650 2.600 2.680 634,260 1,670,273 2.6334 2.034 2.026 2.042 2.003 2.065 823,167 2.0291 1.15%
2016-10-03 0 2.610 2.590 2.610 2.580 2.660 598,261 1,566,438 2.6183 2.011 1.996 2.011 1.988 2.050 776,446 2.0174 -1.88%
2016-09-30 0 2.660 2.650 2.660 2.630 2.660 3,356,472 8,875,844 2.6444 2.050 2.042 2.050 2.026 2.050 4,356,159 2.0375 0.00%
2016-09-29 0 2.660 2.660 2.680 2.600 2.680 1,906,408 5,036,361 2.6418 2.050 2.050 2.065 2.003 2.065 2,474,210 2.0355 1.92%
2016-09-28 0 2.610 2.600 2.610 2.560 2.610 2,224,260 5,753,637 2.5868 2.011 2.003 2.011 1.973 2.011 2,886,730 1.9931 0.38%
2016-09-27 0 2.600 2.590 2.610 2.550 2.620 2,450,206 6,346,893 2.5904 2.003 1.996 2.011 1.965 2.019 3,179,972 1.9959 1.17%
2016-09-26 0 2.570 2.560 2.590 2.550 2.610 2,539,015 6,546,104 2.5782 1.980 1.973 1.996 1.965 2.011 3,295,232 1.9865 0.39%
2016-09-23 0 2.560 2.560 2.590 2.530 2.610 2,425,469 6,212,605 2.5614 1.973 1.973 1.996 1.949 2.011 3,147,867 1.9736 -1.16%
2016-09-22 0 2.590 2.580 2.590 2.550 2.630 591,306 1,534,252 2.5947 1.996 1.988 1.996 1.965 2.026 767,420 1.9992 0.39%
2016-09-21 0 2.580 2.580 2.600 2.540 2.640 3,106,707 8,064,360 2.5958 1.988 1.988 2.003 1.957 2.034 4,032,004 2.0001 0.39%
2016-09-20 0 2.570 2.550 2.580 2.470 2.600 2,854,859 7,215,567 2.5275 1.980 1.965 1.988 1.903 2.003 3,705,146 1.9474 2.80%
2016-09-19 0 2.500 2.500 2.520 2.400 2.530 1,752,451 4,319,156 2.4646 1.926 1.926 1.942 1.849 1.949 2,274,398 1.8990 0.40%
2016-09-15 0 2.490 2.480 2.500 2.400 2.540 938,608 2,322,990 2.4749 1.919 1.911 1.926 1.849 1.957 1,218,162 1.9070 -0.60%
2016-09-14 0 2.530 2.510 2.530 2.490 2.580 1,983,390 5,004,128 2.5230 1.930 1.915 1.930 1.900 1.968 2,599,810 1.9248 -1.17%
2016-09-13 0 2.560 2.550 2.570 2.510 2.590 1,793,390 4,564,595 2.5452 1.953 1.945 1.961 1.915 1.976 2,350,760 1.9418 -0.39%
2016-09-12 0 2.570 2.560 2.580 2.520 2.610 3,727,394 9,501,866 2.5492 1.961 1.953 1.968 1.923 1.991 4,885,835 1.9448 -3.02%
2016-09-09 0 2.650 2.630 2.650 2.620 2.650 3,772,075 9,943,884 2.6362 2.022 2.006 2.022 1.999 2.022 4,944,402 2.0111 0.38%
2016-09-08 0 2.640 2.630 2.640 2.580 2.640 2,049,942 5,344,222 2.6070 2.014 2.006 2.014 1.968 2.014 2,687,046 1.9889 1.15%
2016-09-07 0 2.610 2.610 2.630 2.600 2.650 2,904,000 7,613,880 2.6219 1.991 1.991 2.006 1.984 2.022 3,806,537 2.0002 -0.76%
2016-09-06 0 2.630 2.620 2.630 2.600 2.650 1,179,566 3,096,514 2.6251 2.006 1.999 2.006 1.984 2.022 1,546,165 2.0027 -0.38%
2016-09-05 0 2.640 2.620 2.640 2.590 2.680 2,363,223 6,188,724 2.6188 2.014 1.999 2.014 1.976 2.045 3,097,692 1.9979 -0.38%
2016-09-02 0 2.650 2.630 2.660 2.620 2.680 2,434,905 6,435,315 2.6429 2.022 2.006 2.029 1.999 2.045 3,191,652 2.0163 0.76%
2016-09-01 0 2.630 2.610 2.630 2.570 2.730 3,757,310 9,860,352 2.6243 2.006 1.991 2.006 1.961 2.083 4,925,048 2.0021 -1.87%
2016-08-31 0 2.680 2.670 2.680 2.580 2.700 7,667,309 19,918,129 2.5978 2.045 2.037 2.045 1.968 2.060 10,050,240 1.9819 3.47%
2016-08-30 0 2.590 2.580 2.600 2.550 2.610 14,979,174 37,255,230 2.4871 1.976 1.968 1.984 1.945 1.991 19,634,567 1.8974 1.17%
2016-08-29 0 2.560 2.550 2.580 2.550 2.600 981,130 2,519,385 2.5678 1.953 1.945 1.968 1.945 1.984 1,286,056 1.9590 -0.78%
2016-08-26 0 2.580 2.570 2.580 2.530 2.580 2,903,043 7,430,549 2.5596 1.968 1.961 1.968 1.930 1.968 3,805,283 1.9527 1.98%
2016-08-25 0 2.530 2.520 2.540 2.460 2.560 7,185,873 18,075,217 2.5154 1.930 1.923 1.938 1.877 1.953 9,419,178 1.9190 0.80%
2016-08-24 0 2.510 2.500 2.510 2.470 2.510 4,432,000 11,070,590 2.4979 1.915 1.907 1.915 1.884 1.915 5,809,426 1.9056 1.21%
2016-08-23 0 2.480 2.470 2.500 2.460 2.500 1,395,772 3,465,481 2.4828 1.892 1.884 1.907 1.877 1.907 1,829,565 1.8942 -1.20%
2016-08-22 0 2.510 2.500 2.510 2.450 2.510 1,906,000 4,750,800 2.4925 1.915 1.907 1.915 1.869 1.915 2,498,368 1.9016 0.80%
2016-08-19 0 2.490 2.480 2.490 2.460 2.530 1,864,261 4,632,179 2.4847 1.900 1.892 1.900 1.877 1.930 2,443,657 1.8956 -0.80%
2016-08-18 0 2.510 2.500 2.510 2.460 2.530 3,342,278 8,352,339 2.4990 1.915 1.907 1.915 1.877 1.930 4,381,028 1.9065 0.00%
2016-08-17 0 2.510 2.500 2.520 2.490 2.530 3,372,500 8,446,748 2.5046 1.915 1.907 1.923 1.900 1.930 4,420,643 1.9108 0.40%
2016-08-16 0 2.500 2.480 2.500 2.470 2.520 4,147,633 10,365,540 2.4991 1.907 1.892 1.907 1.884 1.923 5,436,680 1.9066 0.40%
2016-08-15 0 2.490 2.480 2.490 2.480 2.530 3,856,956 9,648,082 2.5015 1.900 1.892 1.900 1.892 1.930 5,055,663 1.9084 -0.40%
2016-08-12 0 2.500 2.500 2.510 2.500 2.530 3,386,608 8,475,535 2.5027 1.907 1.907 1.915 1.907 1.930 4,439,135 1.9093 0.40%
2016-08-11 0 2.490 2.490 2.500 2.460 2.520 6,486,028 16,184,256 2.4952 1.900 1.900 1.907 1.877 1.923 8,501,827 1.9036 0.81%
2016-08-10 0 2.470 2.460 2.470 2.430 2.490 2,170,090 5,342,299 2.4618 1.884 1.877 1.884 1.854 1.900 2,844,535 1.8781 0.00%
2016-08-09 0 2.470 2.460 2.470 2.460 2.500 1,663,383 4,122,048 2.4781 1.884 1.877 1.884 1.877 1.907 2,180,348 1.8905 0.00%
2016-08-08 0 2.470 2.460 2.470 2.420 2.500 3,587,116 8,888,903 2.4780 1.884 1.877 1.884 1.846 1.907 4,701,960 1.8905 2.07%
2016-08-05 0 2.420 2.400 2.430 2.390 2.490 4,869,721 11,877,705 2.4391 1.846 1.831 1.854 1.823 1.900 6,383,187 1.8608 -0.41%
2016-08-04 0 2.430 2.420 2.450 2.410 2.520 4,874,261 11,964,003 2.4545 1.854 1.846 1.869 1.839 1.923 6,389,138 1.8726 -0.82%
2016-08-03 0 2.450 2.440 2.470 2.400 2.510 5,151,541 12,779,125 2.4806 1.869 1.861 1.884 1.831 1.915 6,752,594 1.8925 -1.61%
2016-08-01 0 2.490 2.460 2.490 2.460 2.500 2,938,000 7,283,264 2.4790 1.900 1.877 1.900 1.877 1.907 3,851,104 1.8912 0.00%
2016-07-29 0 2.490 2.410 2.420 2.410 2.510 8,218,300 20,350,870 2.4763 1.900 1.839 1.846 1.839 1.915 10,772,474 1.8892 -0.80%
2016-07-28 0 2.510 2.490 2.510 2.470 2.510 4,907,700 12,234,628 2.4929 1.915 1.900 1.915 1.884 1.915 6,432,969 1.9019 0.00%
2016-07-27 0 2.510 2.500 2.510 2.470 2.550 6,565,479 16,404,113 2.4985 1.915 1.907 1.915 1.884 1.945 8,605,971 1.9061 0.40%
2016-07-26 0 2.500 2.470 2.500 2.470 2.500 1,772,000 4,415,320 2.4917 1.907 1.884 1.907 1.884 1.907 2,322,722 1.9009 0.00%
2016-07-25 0 2.500 2.470 2.500 2.450 2.500 1,207,725 2,986,849 2.4731 1.907 1.884 1.907 1.869 1.907 1,583,075 1.8867 2.88%
2016-07-22 0 2.430 2.430 2.450 2.420 2.470 957,392 2,334,212 2.4381 1.854 1.854 1.869 1.846 1.884 1,254,941 1.8600 -1.22%
2016-07-21 0 2.460 2.450 2.460 2.430 2.500 1,026,055 2,515,914 2.4520 1.877 1.869 1.877 1.854 1.907 1,344,944 1.8706 0.00%
2016-07-20 0 2.460 2.440 2.460 2.440 2.490 954,520 2,353,688 2.4658 1.877 1.861 1.877 1.861 1.900 1,251,176 1.8812 0.00%
2016-07-19 0 2.460 2.450 2.460 2.420 2.500 925,827 2,272,844 2.4549 1.877 1.869 1.877 1.846 1.907 1,213,566 1.8729 0.41%
2016-07-18 0 2.450 2.440 2.450 2.430 2.480 1,292,601 3,175,877 2.4570 1.869 1.861 1.869 1.854 1.892 1,694,330 1.8744 -0.81%
2016-07-15 0 2.470 2.460 2.470 2.460 2.510 2,145,856 5,314,532 2.4766 1.884 1.877 1.884 1.877 1.915 2,812,769 1.8894 -1.59%
2016-07-14 0 2.510 2.480 2.510 2.470 2.510 1,129,549 2,814,650 2.4918 1.915 1.892 1.915 1.884 1.915 1,480,603 1.9010 0.40%
2016-07-13 0 2.500 2.480 2.500 2.480 2.500 1,078,449 2,689,367 2.4937 1.907 1.892 1.907 1.892 1.907 1,413,621 1.9025 0.00%
2016-07-12 0 2.500 2.480 2.500 2.480 2.500 2,310,909 5,769,904 2.4968 1.907 1.892 1.907 1.892 1.907 3,029,119 1.9048 0.40%
2016-07-11 0 2.490 2.480 2.500 2.480 2.520 332,255 829,116 2.4954 1.900 1.892 1.907 1.892 1.923 435,517 1.9038 -0.40%
2016-07-08 0 2.500 2.470 2.500 2.450 2.520 2,761,613 6,869,710 2.4876 1.907 1.884 1.907 1.869 1.923 3,619,898 1.8978 0.81%
2016-07-07 0 2.480 2.470 2.480 2.440 2.490 1,246,608 3,076,925 2.4682 1.892 1.884 1.892 1.861 1.900 1,634,043 1.8830 -0.40%
2016-07-06 0 2.490 2.480 2.500 2.450 2.510 964,000 2,391,770 2.4811 1.900 1.892 1.907 1.869 1.915 1,263,603 1.8928 -0.40%
2016-07-05 0 2.500 2.490 2.520 2.470 2.540 1,006,000 2,513,240 2.4983 1.907 1.900 1.923 1.884 1.938 1,318,656 1.9059 0.00%
2016-07-04 0 2.500 2.490 2.500 2.430 2.530 1,559,985 3,884,046 2.4898 1.907 1.900 1.907 1.854 1.930 2,044,814 1.8995 0.00%
2016-06-30 0 2.500 2.440 2.450 2.440 2.550 1,532,640 3,826,054 2.4964 1.907 1.861 1.869 1.861 1.945 2,008,971 1.9045 -0.40%
2016-06-29 0 2.510 2.490 2.520 2.450 2.520 1,346,000 3,341,220 2.4823 1.915 1.900 1.923 1.869 1.923 1,764,325 1.8938 0.00%
2016-06-28 0 2.510 2.490 2.510 2.470 2.520 258,527 645,261 2.4959 1.915 1.900 1.915 1.884 1.923 338,875 1.9041 -0.40%
2016-06-27 0 2.520 2.510 2.520 2.450 2.600 1,530,000 3,850,100 2.5164 1.923 1.915 1.923 1.869 1.984 2,005,510 1.9198 2.02%
2016-06-24 0 2.470 2.460 2.470 2.420 2.570 2,812,109 6,926,998 2.4633 1.884 1.877 1.884 1.846 1.961 3,686,087 1.8792 -3.52%
2016-06-23 0 2.560 2.550 2.560 2.540 2.600 908,000 2,321,680 2.5569 1.953 1.945 1.953 1.938 1.984 1,190,198 1.9507 -0.78%
2016-06-22 0 2.580 2.570 2.580 2.550 2.600 1,313,248 3,384,309 2.5771 1.968 1.961 1.968 1.945 1.984 1,721,394 1.9660 1.57%
2016-06-21 0 2.540 2.530 2.550 2.490 2.550 1,833,130 4,635,849 2.5289 1.938 1.930 1.945 1.900 1.945 2,402,850 1.9293 0.00%
2016-06-20 0 2.540 2.520 2.540 2.470 2.550 2,347,821 5,871,488 2.5008 1.938 1.923 1.938 1.884 1.945 3,077,503 1.9079 2.42%
2016-06-17 0 2.480 2.480 2.490 2.400 2.510 843,909 2,086,437 2.4723 1.892 1.892 1.900 1.831 1.915 1,106,188 1.8861 -0.40%
2016-06-16 0 2.490 2.480 2.490 2.430 2.500 3,208,145 7,919,462 2.4685 1.900 1.892 1.900 1.854 1.907 4,205,208 1.8833 2.05%
2016-06-15 0 2.440 2.440 2.450 2.390 2.530 20,878,901 50,916,666 2.4387 1.861 1.861 1.869 1.823 1.930 27,367,876 1.8605 -3.56%
2016-06-14 0 2.530 2.520 2.530 2.520 2.600 408,000 1,036,000 2.5392 1.930 1.923 1.930 1.923 1.984 534,803 1.9372 -0.39%
2016-06-13 0 2.540 2.520 2.540 2.510 2.590 1,548,259 3,963,796 2.5602 1.938 1.923 1.938 1.915 1.976 2,029,444 1.9531 -3.42%
2016-06-10 0 2.630 2.620 2.650 2.600 2.670 1,282,165 3,384,969 2.6400 2.006 1.999 2.022 1.984 2.037 1,680,650 2.0141 -1.13%
2016-06-08 0 2.660 2.640 2.670 2.630 2.730 1,273,167 3,397,105 2.6682 2.029 2.014 2.037 2.006 2.083 1,668,856 2.0356 -1.48%
2016-06-07 0 2.700 2.680 2.710 2.600 2.720 3,295,898 8,840,268 2.6822 2.060 2.045 2.067 1.984 2.075 4,320,234 2.0462 3.45%
2016-06-06 0 2.610 2.590 2.620 2.570 2.650 918,669 2,393,110 2.6050 1.991 1.976 1.999 1.961 2.022 1,204,183 1.9873 0.00%
2016-06-03 0 2.610 2.610 2.620 2.550 2.620 1,411,466 3,648,347 2.5848 1.991 1.991 1.999 1.945 1.999 1,850,137 1.9719 1.95%
2016-06-02 0 2.560 2.560 2.570 2.540 2.600 778,957 2,004,871 2.5738 1.953 1.953 1.961 1.938 1.984 1,021,050 1.9635 0.00%
2016-06-01 0 2.560 2.540 2.570 2.540 2.580 1,239,042 3,166,957 2.5560 1.953 1.938 1.961 1.938 1.968 1,624,125 1.9499 0.79%
2016-05-31 0 2.540 2.530 2.560 2.480 2.580 2,959,998 7,551,177 2.5511 1.938 1.930 1.953 1.892 1.968 3,879,939 1.9462 1.60%
2016-05-30 0 2.500 2.480 2.500 2.480 2.520 548,000 1,368,800 2.4978 1.907 1.892 1.907 1.892 1.923 718,313 1.9056 -1.19%
2016-05-27 0 2.530 2.520 2.530 2.480 2.580 3,884,323 9,819,115 2.5279 1.930 1.923 1.930 1.892 1.968 5,091,536 1.9285 1.20%
2016-05-26 0 2.500 2.490 2.510 2.450 2.550 1,962,000 4,922,260 2.5088 1.907 1.900 1.915 1.869 1.945 2,571,772 1.9140 -0.40%
2016-05-25 0 2.510 2.490 2.510 2.490 2.570 1,074,996 2,709,724 2.5207 1.915 1.900 1.915 1.900 1.961 1,409,095 1.9230 -1.18%
2016-05-24 0 2.540 2.530 2.550 2.540 2.630 2,096,000 5,373,340 2.5636 1.938 1.930 1.945 1.938 2.006 2,747,418 1.9558 -2.68%
2016-05-23 0 2.610 2.600 2.620 2.540 2.640 2,564,000 6,631,270 2.5863 1.991 1.984 1.999 1.938 2.014 3,360,868 1.9731 2.76%
2016-05-20 0 2.540 2.520 2.540 2.520 2.660 2,052,394 5,273,481 2.5694 1.938 1.923 1.938 1.923 2.029 2,690,260 1.9602 -2.31%
2016-05-19 0 2.600 2.590 2.600 2.390 2.650 5,792,816 14,876,839 2.5682 1.984 1.976 1.984 1.823 2.022 7,593,171 1.9592 6.56%
2016-05-18 0 2.440 2.430 2.440 2.430 2.470 2,999,216 7,319,122 2.4403 1.861 1.854 1.861 1.854 1.884 3,931,345 1.8617 -0.41%
2016-05-17 0 2.450 2.440 2.460 2.430 2.480 1,869,040 4,579,379 2.4501 1.869 1.861 1.877 1.854 1.892 2,449,921 1.8692 -0.41%
2016-05-16 0 2.460 2.450 2.460 2.420 2.500 3,424,262 8,393,504 2.4512 1.877 1.869 1.877 1.846 1.907 4,488,492 1.8700 0.00%
2016-05-13 0 2.460 2.450 2.460 2.430 2.500 1,634,000 4,018,480 2.4593 1.877 1.869 1.877 1.854 1.907 2,141,833 1.8762 -0.81%
2016-05-12 0 2.480 2.480 2.490 2.480 2.540 1,819,057 4,534,534 2.4928 1.892 1.892 1.900 1.892 1.938 2,384,404 1.9017 -1.98%
2016-05-11 0 2.530 2.510 2.530 2.510 2.540 1,274,234 3,210,835 2.5198 1.930 1.915 1.930 1.915 1.938 1,670,255 1.9224 0.80%
2016-05-10 0 2.510 2.500 2.510 2.460 2.570 3,986,000 9,964,280 2.4998 1.915 1.907 1.915 1.877 1.961 5,224,813 1.9071 -1.95%
2016-05-09 0 2.560 2.550 2.570 2.540 2.630 1,092,672 2,794,249 2.5573 1.953 1.945 1.961 1.938 2.006 1,432,265 1.9509 -1.92%
2016-05-06 0 2.610 2.610 2.630 2.600 2.700 2,114,596 5,552,143 2.6256 1.991 1.991 2.006 1.984 2.060 2,771,794 2.0031 -2.97%
2016-05-05 0 2.690 2.680 2.690 2.670 2.690 2,524,624 6,766,357 2.6801 2.052 2.045 2.052 2.037 2.052 3,309,255 2.0447 0.00%
2016-05-04 0 2.690 2.680 2.690 2.670 2.730 1,360,521 3,668,021 2.6960 2.052 2.045 2.052 2.037 2.083 1,783,359 2.0568 -0.37%
2016-05-03 0 2.700 2.690 2.700 2.660 2.740 2,647,302 7,147,656 2.7000 2.060 2.052 2.060 2.029 2.090 3,470,060 2.0598 1.50%
2016-04-29 0 2.660 2.660 2.670 2.600 2.670 1,903,130 5,003,775 2.6292 2.029 2.029 2.037 1.984 2.037 2,494,606 2.0058 0.00%
2016-04-28 0 2.660 2.650 2.660 2.610 2.680 1,354,253 3,569,782 2.6360 2.029 2.022 2.029 1.991 2.045 1,775,143 2.0110 0.38%
2016-04-27 0 2.650 2.650 2.660 2.620 2.710 1,829,521 4,852,494 2.6523 2.022 2.022 2.029 1.999 2.067 2,398,120 2.0235 -0.38%
2016-04-26 0 2.660 2.660 2.680 2.610 2.740 5,387,025 14,280,491 2.6509 2.029 2.029 2.045 1.991 2.090 7,061,264 2.0224 -1.85%
2016-04-25 0 2.710 2.710 2.730 2.660 2.730 3,515,718 9,510,971 2.7053 2.067 2.067 2.083 2.029 2.083 4,608,372 2.0638 -0.37%
2016-04-22 0 2.720 2.720 2.730 2.700 2.780 2,860,336 7,792,097 2.7242 2.075 2.075 2.083 2.060 2.121 3,749,303 2.0783 -1.81%
2016-04-21 0 2.770 2.750 2.770 2.720 2.800 3,935,557 10,847,765 2.7563 2.113 2.098 2.113 2.075 2.136 5,158,693 2.1028 0.73%
2016-04-20 0 2.750 2.740 2.750 2.630 2.760 6,162,059 16,620,187 2.6972 2.098 2.090 2.098 2.006 2.106 8,077,172 2.0577 1.85%
2016-04-19 0 2.700 2.700 2.710 2.630 2.820 14,512,191 39,506,223 2.7223 2.060 2.060 2.067 2.006 2.151 19,022,450 2.0768 0.75%
2016-04-18 0 2.680 2.680 2.700 2.500 2.720 4,795,392 12,554,437 2.6180 2.045 2.045 2.060 1.907 2.075 6,285,757 1.9973 3.88%
2016-04-15 0 2.580 2.580 2.590 2.500 2.650 12,537,140 32,599,810 2.6003 1.968 1.968 1.976 1.907 2.022 16,433,571 1.9837 0.00%
2016-04-14 0 2.580 2.580 2.600 2.500 2.600 8,920,933 22,768,438 2.5522 1.968 1.968 1.984 1.907 1.984 11,693,479 1.9471 2.79%
2016-04-13 0 2.510 2.500 2.510 2.460 2.520 7,061,628 17,669,148 2.5021 1.915 1.907 1.915 1.877 1.923 9,256,319 1.9089 1.62%
2016-04-12 0 2.470 2.470 2.480 2.450 2.550 5,074,953 12,692,204 2.5010 1.884 1.884 1.892 1.869 1.945 6,652,203 1.9080 -0.80%
2016-04-11 0 2.490 2.470 2.490 2.450 2.520 5,232,604 13,035,372 2.4912 1.900 1.884 1.900 1.869 1.923 6,858,850 1.9005 0.81%
2016-04-08 0 2.470 2.460 2.470 2.450 2.500 2,275,443 5,650,247 2.4831 1.884 1.877 1.884 1.869 1.907 2,982,630 1.8944 1.65%
2016-04-07 0 2.430 2.430 2.440 2.420 2.500 1,814,520 4,467,523 2.4621 1.854 1.854 1.861 1.846 1.907 2,378,457 1.8783 -1.22%
2016-04-06 0 2.460 2.450 2.460 2.360 2.470 3,742,517 9,100,956 2.4318 1.877 1.869 1.877 1.800 1.884 4,905,658 1.8552 2.93%
2016-04-05 0 2.390 2.380 2.390 2.350 2.450 3,529,324 8,406,979 2.3820 1.823 1.816 1.823 1.793 1.869 4,626,206 1.8173 -2.45%
2016-04-01 0 2.450 2.450 2.460 2.440 2.480 2,410,404 5,925,758 2.4584 1.869 1.869 1.877 1.861 1.892 3,159,536 1.8755 -0.41%
2016-03-31 0 2.460 2.460 2.470 2.370 2.490 3,787,808 9,274,817 2.4486 1.877 1.877 1.884 1.808 1.900 4,965,025 1.8680 -1.60%
2016-03-30 0 2.500 2.500 2.510 2.250 2.520 17,206,946 41,438,243 2.4082 1.907 1.907 1.915 1.717 1.923 22,554,711 1.8372 1.63%
2016-03-29 0 2.460 2.450 2.470 2.380 2.500 8,793,558 21,518,287 2.4471 1.877 1.869 1.884 1.816 1.907 11,526,517 1.8669 1.23%
2016-03-24 0 2.430 2.430 2.440 2.410 2.480 4,747,917 11,627,706 2.4490 1.854 1.854 1.861 1.839 1.892 6,223,527 1.8683 -2.02%
2016-03-23 0 2.480 2.470 2.480 2.440 2.500 2,940,000 7,225,680 2.4577 1.892 1.884 1.892 1.861 1.907 3,853,726 1.8750 0.00%
2016-03-22 0 2.480 2.470 2.480 2.400 2.510 8,096,161 19,953,397 2.4646 1.892 1.884 1.892 1.831 1.915 10,612,375 1.8802 2.90%
2016-03-21 0 2.410 2.400 2.420 2.360 2.420 1,706,004 4,084,471 2.3942 1.839 1.831 1.846 1.800 1.846 2,236,215 1.8265 0.84%
2016-03-18 0 2.390 2.380 2.400 2.340 2.400 3,269,935 7,756,214 2.3720 1.823 1.816 1.831 1.785 1.831 4,286,202 1.8096 -0.42%
2016-03-17 0 2.400 2.390 2.420 2.330 2.450 10,695,876 25,531,230 2.3870 1.831 1.823 1.846 1.778 1.869 14,020,058 1.8211 -0.41%
2016-03-16 0 2.410 2.420 2.430 2.390 2.450 1,654,135 4,001,145 2.4189 1.839 1.846 1.854 1.823 1.869 2,168,225 1.8454 0.84%
2016-03-15 0 2.390 2.390 2.400 2.390 2.440 2,811,924 6,762,725 2.4050 1.823 1.823 1.831 1.823 1.861 3,685,845 1.8348 -1.24%
2016-03-14 0 2.420 2.410 2.420 2.350 2.450 4,561,500 11,002,025 2.4119 1.846 1.839 1.846 1.793 1.869 5,979,173 1.8401 0.83%
2016-03-11 0 2.400 2.380 2.400 2.350 2.400 2,553,595 6,097,390 2.3878 1.831 1.816 1.831 1.793 1.831 3,347,229 1.8216 -0.41%
2016-03-10 0 2.410 2.400 2.420 2.340 2.430 2,635,311 6,317,309 2.3972 1.839 1.831 1.846 1.785 1.854 3,454,342 1.8288 2.55%
2016-03-09 0 2.350 2.340 2.350 2.330 2.390 1,819,131 4,270,167 2.3474 1.793 1.785 1.793 1.778 1.823 2,384,501 1.7908 -1.67%
2016-03-08 0 2.390 2.390 2.400 2.350 2.460 3,921,713 9,410,009 2.3995 1.823 1.823 1.831 1.793 1.877 5,140,546 1.8305 -2.85%
2016-03-07 0 2.460 2.460 2.470 2.440 2.540 3,887,106 9,614,987 2.4736 1.877 1.877 1.884 1.861 1.938 5,095,184 1.8871 -1.20%
2016-03-04 0 2.490 2.470 2.500 2.460 2.510 2,981,569 7,392,647 2.4794 1.900 1.884 1.907 1.877 1.915 3,908,214 1.8916 0.81%
2016-03-03 0 2.470 2.460 2.480 2.430 2.540 9,848,540 24,290,936 2.4665 1.884 1.877 1.892 1.854 1.938 12,909,378 1.8817 2.92%
2016-03-02 0 2.400 2.400 2.410 2.390 2.490 5,554,129 13,447,483 2.4212 1.831 1.831 1.839 1.823 1.900 7,280,303 1.8471 -1.64%
2016-03-01 0 2.440 2.430 2.450 2.340 2.470 7,239,379 17,398,681 2.4033 1.861 1.854 1.869 1.785 1.884 9,489,313 1.8335 4.27%
2016-02-29 0 2.340 2.350 2.360 2.330 2.370 4,317,354 10,139,960 2.3487 1.785 1.793 1.800 1.778 1.808 5,659,149 1.7918 -0.85%
2016-02-26 0 2.360 2.350 2.360 2.330 2.380 4,054,695 9,541,984 2.3533 1.800 1.793 1.800 1.778 1.816 5,314,858 1.7953 0.43%
2016-02-25 0 2.350 2.330 2.350 2.330 2.390 3,896,862 9,166,152 2.3522 1.793 1.778 1.793 1.778 1.823 5,107,972 1.7945 -0.84%
2016-02-24 0 2.370 2.350 2.370 2.330 2.370 5,633,627 13,213,036 2.3454 1.808 1.793 1.808 1.778 1.808 7,384,508 1.7893 1.72%
2016-02-23 0 2.330 2.330 2.350 2.300 2.380 2,263,398 5,293,355 2.3387 1.778 1.778 1.793 1.755 1.816 2,966,842 1.7842 -0.43%
2016-02-22 0 2.340 2.320 2.340 2.300 2.400 3,188,076 7,501,337 2.3529 1.785 1.770 1.785 1.755 1.831 4,178,901 1.7950 1.74%
2016-02-19 0 2.300 2.300 2.310 2.280 2.310 4,059,968 9,338,320 2.3001 1.755 1.755 1.762 1.739 1.762 5,321,770 1.7547 0.88%
2016-02-18 0 2.280 2.260 2.280 2.200 2.290 7,169,911 16,184,547 2.2573 1.739 1.724 1.739 1.678 1.747 9,398,255 1.7221 3.17%
2016-02-17 0 2.210 2.200 2.210 2.160 2.210 4,591,486 10,054,066 2.1897 1.686 1.678 1.686 1.648 1.686 6,018,479 1.6705 2.31%
2016-02-16 0 2.160 2.140 2.160 2.080 2.300 14,112,349 30,425,960 2.1560 1.648 1.633 1.648 1.587 1.755 18,498,341 1.6448 -4.42%
2016-02-15 0 2.260 2.250 2.270 2.220 2.330 4,480,870 10,092,354 2.2523 1.724 1.717 1.732 1.694 1.778 5,873,484 1.7183 -1.74%
2016-02-12 0 2.300 2.290 2.300 2.250 2.390 6,030,872 14,067,133 2.3325 1.755 1.747 1.755 1.717 1.823 7,905,213 1.7795 0.00%
2016-02-11 0 2.300 2.290 2.300 2.140 2.300 10,022,430 22,144,303 2.2095 1.755 1.747 1.755 1.633 1.755 13,137,312 1.6856 0.44%
2016-02-05 0 2.290 2.290 2.300 2.180 2.500 19,737,984 46,279,211 2.3447 1.747 1.747 1.755 1.663 1.907 25,872,373 1.7888 6.51%
2016-02-04 0 2.150 2.150 2.160 2.070 2.200 6,998,763 15,107,686 2.1586 1.640 1.640 1.648 1.579 1.678 9,173,916 1.6468 3.86%
2016-02-03 0 2.070 2.050 2.070 1.990 2.070 1,706,134 3,474,859 2.0367 1.579 1.564 1.579 1.518 1.579 2,236,385 1.5538 2.48%
2016-02-02 0 2.020 2.020 2.030 2.000 2.030 5,094,361 10,258,389 2.0137 1.541 1.541 1.549 1.526 1.549 6,677,643 1.5362 1.00%
2016-02-01 0 2.000 1.990 2.000 1.990 2.010 5,988,008 11,959,674 1.9973 1.526 1.518 1.526 1.518 1.533 7,849,027 1.5237 -0.50%
2016-01-29 0 2.010 2.000 2.010 1.990 2.010 7,193,827 14,402,733 2.0021 1.533 1.526 1.533 1.518 1.533 9,429,604 1.5274 0.00%
2016-01-28 0 2.010 2.000 2.010 2.000 2.050 3,521,262 7,112,056 2.0197 1.533 1.526 1.533 1.526 1.564 4,615,639 1.5409 -0.99%
2016-01-27 0 2.030 2.020 2.030 2.020 2.050 1,182,735 2,403,921 2.0325 1.549 1.541 1.549 1.541 1.564 1,550,318 1.5506 1.50%
2016-01-26 0 2.000 2.000 2.010 1.990 2.040 6,155,479 12,398,489 2.0142 1.526 1.526 1.533 1.518 1.556 8,068,547 1.5366 0.00%
2016-01-25 0 2.000 1.990 2.000 1.960 2.010 14,428,472 28,809,825 1.9967 1.526 1.518 1.526 1.495 1.533 18,912,712 1.5233 2.04%
2016-01-22 0 1.960 1.950 1.970 1.900 1.970 2,452,609 4,780,429 1.9491 1.495 1.488 1.503 1.450 1.503 3,214,858 1.4870 2.08%
2016-01-21 0 1.920 1.910 1.920 1.880 1.980 4,565,555 8,760,450 1.9188 1.465 1.457 1.465 1.434 1.511 5,984,489 1.4639 -2.04%
2016-01-20 0 1.960 1.960 1.970 1.960 2.000 7,457,647 14,765,280 1.9799 1.495 1.495 1.503 1.495 1.526 9,775,417 1.5105 -1.51%
2016-01-19 0 1.990 1.970 1.980 1.980 2.000 4,550,596 9,044,336 1.9875 1.518 1.503 1.511 1.511 1.526 5,964,880 1.5163 0.00%
2016-01-18 0 1.990 1.980 1.990 1.960 2.000 4,996,331 9,923,592 1.9862 1.518 1.511 1.518 1.495 1.526 6,549,146 1.5152 0.00%
2016-01-15 0 1.990 1.990 2.000 1.980 2.000 4,425,392 8,800,410 1.9886 1.518 1.518 1.526 1.511 1.526 5,800,764 1.5171 0.00%
2016-01-14 0 1.990 1.980 1.990 1.940 2.030 23,766,503 47,095,917 1.9816 1.518 1.511 1.518 1.480 1.549 31,152,919 1.5118 -0.50%
2016-01-13 0 2.000 1.990 2.000 1.980 2.030 7,592,864 15,218,614 2.0043 1.526 1.518 1.526 1.511 1.549 9,952,658 1.5291 1.01%
2016-01-12 0 1.980 1.970 1.980 1.960 2.000 6,901,819 13,641,833 1.9766 1.511 1.503 1.511 1.495 1.526 9,046,843 1.5079 0.00%
2016-01-11 0 1.980 1.970 1.980 1.940 1.980 10,416,901 20,501,961 1.9681 1.511 1.503 1.511 1.480 1.511 13,654,381 1.5015 0.00%
2016-01-08 0 1.980 1.970 1.980 1.940 1.990 13,969,794 27,529,587 1.9707 1.511 1.503 1.511 1.480 1.518 18,311,481 1.5034 0.00%
2016-01-07 0 1.980 1.980 1.990 1.930 2.010 11,086,646 21,923,524 1.9775 1.511 1.511 1.518 1.472 1.533 14,532,276 1.5086 -1.00%
2016-01-06 0 2.000 1.980 2.010 1.950 2.030 5,423,039 10,809,879 1.9933 1.526 1.511 1.533 1.488 1.549 7,108,471 1.5207 1.01%
2016-01-05 0 1.980 1.960 1.980 1.940 1.990 2,854,083 5,597,543 1.9612 1.511 1.495 1.511 1.480 1.518 3,741,106 1.4962 -0.50%
2016-01-04 0 1.990 1.980 1.990 1.950 2.010 2,005,646 3,967,436 1.9781 1.518 1.511 1.518 1.488 1.533 2,628,983 1.5091 -0.50%
2015-12-31 0 2.000 1.990 2.000 1.990 2.060 3,782,978 7,721,327 2.0411 1.526 1.518 1.526 1.518 1.572 4,958,694 1.5571 -2.44%
2015-12-30 0 2.050 2.040 2.060 2.040 2.090 7,483,099 15,376,666 2.0549 1.564 1.556 1.572 1.556 1.594 9,808,779 1.5676 0.00%
2015-12-29 0 2.050 2.040 2.050 2.040 2.080 7,076,608 14,556,868 2.0570 1.564 1.556 1.564 1.556 1.587 9,275,954 1.5693 -0.49%
2015-12-28 0 2.060 2.050 2.060 2.040 2.070 2,340,080 4,801,131 2.0517 1.572 1.564 1.572 1.556 1.579 3,067,356 1.5652 0.00%
2015-12-24 0 2.060 2.050 2.060 2.040 2.060 1,643,146 3,365,054 2.0479 1.572 1.564 1.572 1.556 1.572 2,153,821 1.5624 2.49%
2015-12-23 0 2.010 2.010 2.020 2.010 2.060 697,129 1,417,120 2.0328 1.533 1.533 1.541 1.533 1.572 913,790 1.5508 0.50%
2015-12-22 0 2.000 1.990 2.000 1.990 2.020 1,334,059 2,663,985 1.9969 1.526 1.518 1.526 1.518 1.541 1,748,673 1.5234 0.50%
2015-12-21 0 1.990 1.990 2.000 1.990 2.050 2,788,840 5,639,799 2.0223 1.518 1.518 1.526 1.518 1.564 3,655,587 1.5428 0.00%
2015-12-18 0 1.990 1.990 2.000 1.970 2.010 2,335,515 4,655,890 1.9935 1.518 1.518 1.526 1.503 1.533 3,061,372 1.5209 -1.49%
2015-12-17 0 2.020 2.000 2.030 1.990 2.030 1,208,689 2,427,180 2.0081 1.541 1.526 1.549 1.518 1.549 1,584,339 1.5320 1.00%
2015-12-16 0 2.000 1.990 2.000 1.970 2.020 3,062,015 6,130,086 2.0020 1.526 1.518 1.526 1.503 1.541 4,013,662 1.5273 1.01%
2015-12-15 0 1.980 1.980 1.990 1.920 1.990 1,962,000 3,847,430 1.9610 1.511 1.511 1.518 1.465 1.518 2,571,772 1.4960 2.59%
2015-12-14 0 1.930 1.910 1.930 1.870 1.940 2,287,259 4,369,442 1.9103 1.472 1.457 1.472 1.427 1.480 2,998,119 1.4574 2.12%
2015-12-11 0 1.890 1.890 1.920 1.850 1.960 3,215,370 6,128,852 1.9061 1.442 1.442 1.465 1.411 1.495 4,214,678 1.4542 -3.08%
2015-12-10 0 1.950 1.940 1.950 1.940 1.980 2,115,055 4,126,244 1.9509 1.488 1.480 1.488 1.480 1.511 2,772,395 1.4883 -1.02%
2015-12-09 0 1.970 1.970 1.980 1.960 1.980 828,610 1,633,637 1.9715 1.503 1.503 1.511 1.495 1.511 1,086,135 1.5041 -1.01%
2015-12-08 0 1.990 1.970 1.990 1.950 1.990 1,612,000 3,185,000 1.9758 1.518 1.503 1.518 1.488 1.518 2,112,995 1.5073 0.51%
2015-12-07 0 1.980 1.970 1.980 1.970 1.990 4,144,217 8,207,449 1.9805 1.511 1.503 1.511 1.503 1.518 5,432,203 1.5109 -0.50%
2015-12-04 0 1.990 1.980 1.990 1.970 2.010 3,589,040 7,156,500 1.9940 1.518 1.511 1.518 1.503 1.533 4,704,481 1.5212 -0.50%
2015-12-03 0 2.000 1.990 2.000 1.970 2.010 2,799,390 5,593,200 1.9980 1.526 1.518 1.526 1.503 1.533 3,669,415 1.5243 0.00%
2015-12-02 0 2.000 1.990 2.000 1.980 2.000 4,031,113 8,054,569 1.9981 1.526 1.518 1.526 1.511 1.526 5,283,947 1.5243 0.50%
2015-12-01 0 1.990 1.990 2.000 1.970 2.000 1,900,685 3,794,077 1.9962 1.518 1.518 1.526 1.503 1.526 2,491,401 1.5229 1.02%
2015-11-30 0 1.970 1.960 1.980 1.960 2.000 15,603,716 31,109,225 1.9937 1.503 1.495 1.511 1.495 1.526 20,453,211 1.5210 0.51%
2015-11-27 0 1.960 1.950 1.960 1.950 2.000 3,341,260 6,633,524 1.9853 1.495 1.488 1.495 1.488 1.526 4,379,694 1.5146 -1.01%
2015-11-26 0 1.980 1.960 1.980 1.960 2.020 5,356,956 10,656,575 1.9893 1.511 1.495 1.511 1.495 1.541 7,021,850 1.5176 -1.49%
2015-11-25 0 2.010 2.010 2.020 2.000 2.030 1,285,434 2,592,504 2.0168 1.533 1.533 1.541 1.526 1.549 1,684,935 1.5386 -0.50%
2015-11-24 0 2.020 2.020 2.030 1.990 2.030 2,269,593 4,575,972 2.0162 1.541 1.541 1.549 1.518 1.549 2,974,962 1.5382 1.00%
2015-11-23 0 2.000 1.990 2.000 1.980 2.000 2,945,473 5,870,960 1.9932 1.526 1.518 1.526 1.511 1.526 3,860,900 1.5206 -0.50%
2015-11-20 0 2.010 2.000 2.010 1.980 2.020 2,938,011 5,892,646 2.0057 1.533 1.526 1.533 1.511 1.541 3,851,119 1.5301 1.01%
2015-11-19 0 1.990 1.990 2.000 1.980 2.010 4,405,468 8,798,169 1.9971 1.518 1.518 1.526 1.511 1.533 5,774,648 1.5236 -0.50%
2015-11-18 0 2.000 1.990 2.000 1.980 2.020 5,302,071 10,593,458 1.9980 1.526 1.518 1.526 1.511 1.541 6,949,907 1.5243 1.01%
2015-11-17 0 1.980 1.980 1.990 1.960 2.000 2,356,000 4,677,580 1.9854 1.511 1.511 1.518 1.495 1.526 3,088,224 1.5147 0.51%
2015-11-16 0 1.970 1.960 1.980 1.930 2.000 4,186,596 8,222,570 1.9640 1.503 1.495 1.511 1.472 1.526 5,487,753 1.4983 -0.51%
2015-11-13 0 1.980 1.980 1.990 1.980 2.050 7,782,432 15,643,115 2.0101 1.511 1.511 1.518 1.511 1.564 10,201,142 1.5335 -3.41%
2015-11-12 0 2.050 2.040 2.050 2.010 2.080 7,576,000 15,543,460 2.0517 1.564 1.556 1.564 1.533 1.587 9,930,553 1.5652 -0.97%
2015-11-11 0 2.070 2.060 2.070 2.000 2.070 6,122,423 12,524,448 2.0457 1.579 1.572 1.579 1.526 1.579 8,025,217 1.5606 2.99%
2015-11-10 0 2.010 1.990 2.010 1.970 2.030 2,208,147 4,424,188 2.0036 1.533 1.518 1.533 1.503 1.549 2,894,419 1.5285 2.03%
2015-11-09 0 1.970 1.960 1.980 1.960 1.990 2,010,002 3,981,248 1.9807 1.503 1.495 1.511 1.495 1.518 2,634,693 1.5111 -0.51%
2015-11-06 0 1.980 1.970 1.980 1.970 2.010 4,624,818 9,206,421 1.9907 1.511 1.503 1.511 1.503 1.533 6,062,170 1.5187 -0.50%
2015-11-05 0 1.990 1.980 1.990 1.970 2.030 3,579,893 7,142,314 1.9951 1.518 1.511 1.518 1.503 1.549 4,692,492 1.5221 -1.00%
2015-11-04 0 2.010 2.010 2.020 2.010 2.070 6,104,256 12,460,368 2.0413 1.533 1.533 1.541 1.533 1.579 8,001,404 1.5573 0.00%
2015-11-03 0 2.010 2.000 2.010 1.950 2.020 8,787,331 17,449,488 1.9858 1.533 1.526 1.533 1.488 1.541 11,518,355 1.5149 2.03%
2015-11-02 0 1.970 1.960 1.970 1.910 1.970 12,298,006 23,872,375 1.9412 1.503 1.495 1.503 1.457 1.503 16,120,116 1.4809 1.03%
2015-10-30 0 1.950 1.930 1.940 1.910 1.970 7,393,747 14,347,697 1.9405 1.488 1.472 1.480 1.457 1.503 9,691,657 1.4804 1.04%
2015-10-29 0 1.930 1.930 1.940 1.890 1.940 5,758,080 11,001,592 1.9106 1.472 1.472 1.480 1.442 1.480 7,547,640 1.4576 0.52%
2015-10-28 0 1.920 1.900 1.920 1.900 1.940 4,952,335 9,520,968 1.9225 1.465 1.450 1.465 1.450 1.480 6,491,476 1.4667 0.00%
2015-10-27 0 1.920 1.910 1.920 1.870 1.940 8,475,129 16,232,098 1.9153 1.465 1.457 1.465 1.427 1.480 11,109,123 1.4612 1.59%
2015-10-26 0 1.890 1.880 1.890 1.880 1.950 4,674,070 8,886,711 1.9013 1.442 1.434 1.442 1.434 1.488 6,126,729 1.4505 -1.56%
2015-10-23 0 1.920 1.930 1.940 1.870 1.950 9,409,859 17,840,076 1.8959 1.465 1.472 1.480 1.427 1.488 12,334,359 1.4464 -0.52%
2015-10-22 0 1.930 1.930 1.950 1.910 1.960 4,641,977 8,973,213 1.9331 1.472 1.472 1.488 1.457 1.495 6,084,662 1.4747 -2.53%
2015-10-20 0 1.980 1.980 1.990 1.900 1.980 8,218,400 15,988,460 1.9454 1.511 1.511 1.518 1.450 1.511 10,772,605 1.4842 0.00%
2015-10-19 0 1.980 1.960 1.980 1.910 2.000 13,057,617 25,733,139 1.9707 1.511 1.495 1.511 1.457 1.526 17,115,807 1.5035 4.76%
2015-10-16 0 1.890 1.940 1.950 1.880 1.950 6,040,002 11,545,925 1.9116 1.442 1.480 1.488 1.434 1.488 7,917,181 1.4583 -1.05%
2015-10-15 0 1.910 1.900 1.910 1.880 1.940 4,669,609 8,922,966 1.9109 1.457 1.450 1.457 1.434 1.480 6,120,882 1.4578 -0.52%
2015-10-14 0 1.920 1.910 1.930 1.850 1.940 5,415,196 10,320,584 1.9059 1.465 1.457 1.472 1.411 1.480 7,098,190 1.4540 1.05%
2015-10-13 0 1.900 1.900 1.910 1.860 1.910 2,832,233 5,369,063 1.8957 1.450 1.450 1.457 1.419 1.457 3,712,466 1.4462 -0.52%
2015-10-12 0 1.910 1.890 1.910 1.890 1.940 8,035,526 15,285,845 1.9023 1.457 1.442 1.457 1.442 1.480 10,532,896 1.4512 2.14%
2015-10-09 0 1.870 1.860 1.870 1.800 1.890 11,984,584 22,093,895 1.8435 1.427 1.419 1.427 1.373 1.442 15,709,285 1.4064 4.47%
2015-10-08 0 1.790 1.780 1.790 1.730 1.810 8,954,002 15,894,723 1.7752 1.366 1.358 1.366 1.320 1.381 11,736,826 1.3543 1.13%
2015-10-07 0 1.770 1.770 1.780 1.690 1.790 9,149,840 16,146,110 1.7646 1.350 1.350 1.358 1.289 1.366 11,993,528 1.3462 2.91%
2015-10-06 0 1.720 1.720 1.730 1.710 1.830 9,944,985 17,435,662 1.7532 1.312 1.312 1.320 1.305 1.396 13,035,797 1.3375 -3.91%
2015-10-05 0 1.790 1.780 1.800 1.780 1.850 3,071,025 5,580,303 1.8171 1.366 1.358 1.373 1.358 1.411 4,025,472 1.3862 0.00%
2015-10-02 0 1.790 1.780 1.810 1.710 1.860 19,721,865 35,824,935 1.8165 1.366 1.358 1.381 1.305 1.419 25,851,244 1.3858 -2.19%
2015-09-30 0 1.830 1.800 1.820 1.800 1.990 9,131,838 17,185,610 1.8819 1.396 1.373 1.388 1.373 1.518 11,969,931 1.4357 -5.67%
2015-09-29 0 1.940 1.930 1.940 1.930 2.040 7,407,148 14,619,980 1.9738 1.480 1.472 1.480 1.472 1.556 9,709,223 1.5058 -3.96%
2015-09-25 0 2.020 2.020 2.040 2.020 2.070 2,822,043 5,765,967 2.0432 1.541 1.541 1.556 1.541 1.579 3,699,109 1.5587 0.00%
2015-09-24 0 2.020 2.010 2.040 1.970 2.070 12,735,070 25,628,816 2.0125 1.541 1.533 1.556 1.503 1.579 16,693,016 1.5353 -2.42%
2015-09-23 0 2.070 2.070 2.080 1.910 2.080 12,562,823 24,988,605 1.9891 1.579 1.579 1.587 1.457 1.587 16,467,236 1.5175 3.50%
2015-09-22 0 2.000 1.990 2.010 1.990 2.100 4,322,000 8,715,100 2.0165 1.526 1.518 1.533 1.518 1.602 5,665,239 1.5383 -2.91%
2015-09-21 0 2.060 2.050 2.060 1.960 2.060 2,349,845 4,739,019 2.0167 1.572 1.564 1.572 1.495 1.572 3,080,156 1.5386 4.04%
2015-09-18 0 1.980 1.980 1.990 1.960 2.010 4,179,511 8,306,932 1.9875 1.511 1.511 1.518 1.495 1.533 5,478,466 1.5163 -0.50%
2015-09-17 0 1.990 1.980 1.990 1.980 2.030 4,198,189 8,387,731 1.9979 1.518 1.511 1.518 1.511 1.549 5,502,949 1.5242 -0.50%
2015-09-16 0 2.000 2.010 2.020 1.990 2.090 4,773,945 9,589,739 2.0088 1.526 1.533 1.541 1.518 1.594 6,257,644 1.5325 -0.50%
2015-09-15 0 2.010 2.010 2.020 2.010 2.150 3,998,341 8,201,465 2.0512 1.533 1.533 1.541 1.533 1.640 5,240,990 1.5649 -5.63%
2015-09-14 0 2.130 2.130 2.150 2.110 2.190 2,324,193 5,006,729 2.1542 1.625 1.625 1.640 1.610 1.671 3,046,531 1.6434 -1.62%
2015-09-11 0 2.190 2.170 2.200 2.080 2.220 3,686,139 7,946,559 2.1558 1.652 1.637 1.659 1.569 1.674 4,887,552 1.6259 -0.90%
2015-09-10 0 2.210 2.210 2.230 2.160 2.260 552,000 1,218,660 2.2077 1.667 1.667 1.682 1.629 1.704 731,912 1.6650 -1.78%
2015-09-09 0 2.250 2.240 2.250 2.220 2.300 1,321,285 2,977,667 2.2536 1.697 1.689 1.697 1.674 1.735 1,751,928 1.6997 1.35%
2015-09-08 0 2.220 2.210 2.220 2.070 2.240 2,971,988 6,541,373 2.2010 1.674 1.667 1.674 1.561 1.689 3,940,640 1.6600 5.71%
2015-09-07 0 2.100 2.080 2.090 1.990 2.120 1,434,409 2,957,926 2.0621 1.584 1.569 1.576 1.501 1.599 1,901,922 1.5552 2.44%
2015-09-04 0 2.050 2.050 2.070 2.040 2.270 1,529,000 3,262,450 2.1337 1.546 1.546 1.561 1.539 1.712 2,027,343 1.6092 -6.39%
2015-09-02 0 2.190 2.180 2.210 2.080 2.210 1,034,000 2,239,320 2.1657 1.652 1.644 1.667 1.569 1.667 1,371,009 1.6333 1.86%
2015-09-01 0 2.150 2.110 2.150 1.890 2.190 1,833,702 3,836,503 2.0922 1.622 1.591 1.622 1.425 1.652 2,431,355 1.5779 -3.59%
2015-08-31 0 2.230 2.220 2.240 2.180 2.290 791,000 1,759,810 2.2248 1.682 1.674 1.689 1.644 1.727 1,048,808 1.6779 -1.33%
2015-08-28 0 2.260 2.250 2.260 2.190 2.350 2,187,490 4,954,982 2.2651 1.704 1.697 1.704 1.652 1.772 2,900,452 1.7083 6.10%
2015-08-27 0 2.130 2.120 2.140 1.970 2.150 1,432,143 2,936,127 2.0502 1.606 1.599 1.614 1.486 1.622 1,898,917 1.5462 9.79%
2015-08-26 0 1.940 1.950 1.960 1.890 1.980 3,634,000 6,993,860 1.9246 1.463 1.471 1.478 1.425 1.493 4,818,419 1.4515 -0.51%
2015-08-25 0 1.950 1.940 1.960 1.860 1.980 2,912,483 5,587,966 1.9186 1.471 1.463 1.478 1.403 1.493 3,861,740 1.4470 1.56%
2015-08-24 0 1.920 1.910 1.930 1.800 2.000 8,127,286 15,461,049 1.9024 1.448 1.441 1.456 1.358 1.508 10,776,190 1.4347 -6.34%
2015-08-21 0 2.050 2.040 2.060 2.030 2.090 4,172,000 8,552,680 2.0500 1.546 1.539 1.554 1.531 1.576 5,531,768 1.5461 -0.97%
2015-08-20 0 2.070 2.060 2.070 2.050 2.150 5,732,431 11,941,132 2.0831 1.561 1.554 1.561 1.546 1.622 7,600,786 1.5710 -1.90%
2015-08-19 0 2.110 2.110 2.120 2.100 2.200 3,376,718 7,174,414 2.1247 1.591 1.591 1.599 1.584 1.659 4,477,282 1.6024 -3.65%
2015-08-18 0 2.190 2.180 2.190 2.180 2.240 2,958,000 6,512,170 2.2015 1.652 1.644 1.652 1.644 1.689 3,922,093 1.6604 -1.79%
2015-08-17 0 2.230 2.220 2.230 2.190 2.260 3,291,295 7,286,166 2.2138 1.682 1.674 1.682 1.652 1.704 4,364,018 1.6696 0.90%
2015-08-14 0 2.210 2.210 2.220 2.200 2.260 3,756,000 8,343,460 2.2214 1.667 1.667 1.674 1.659 1.704 4,980,183 1.6753 -0.45%
2015-08-13 0 2.220 2.220 2.240 2.220 2.310 3,478,000 7,801,360 2.2431 1.674 1.674 1.689 1.674 1.742 4,611,575 1.6917 -1.77%
2015-08-12 0 2.260 2.260 2.270 2.260 2.310 1,872,000 4,283,020 2.2879 1.704 1.704 1.712 1.704 1.742 2,482,136 1.7255 -2.16%
2015-08-11 0 2.310 2.300 2.310 2.300 2.380 3,151,591 7,323,327 2.3237 1.742 1.735 1.742 1.735 1.795 4,178,780 1.7525 -0.86%
2015-08-10 0 2.330 2.330 2.340 2.300 2.340 3,352,000 7,799,890 2.3269 1.757 1.757 1.765 1.735 1.765 4,444,508 1.7550 1.75%
2015-08-07 0 2.290 2.290 2.300 2.290 2.310 4,035,000 9,264,420 2.2960 1.727 1.727 1.735 1.727 1.742 5,350,116 1.7316 -0.43%
2015-08-06 0 2.300 2.300 2.310 2.280 2.330 1,934,000 4,434,980 2.2932 1.735 1.735 1.742 1.720 1.757 2,564,343 1.7295 0.00%
2015-08-05 0 2.300 2.290 2.300 2.290 2.380 4,670,000 10,766,030 2.3054 1.735 1.727 1.735 1.727 1.795 6,192,080 1.7387 0.00%
2015-08-04 0 2.300 2.290 2.300 2.270 2.360 4,412,000 10,150,830 2.3007 1.735 1.727 1.735 1.712 1.780 5,849,991 1.7352 -0.86%
2015-08-03 0 2.320 2.310 2.320 2.300 2.350 2,542,000 5,892,390 2.3180 1.750 1.742 1.750 1.735 1.772 3,370,507 1.7482 -0.43%
2015-07-31 0 2.330 2.320 2.330 2.260 2.370 6,866,352 15,951,129 2.3231 1.757 1.750 1.757 1.704 1.787 9,104,283 1.7520 1.75%
2015-07-30 0 2.290 2.280 2.290 2.280 2.450 7,830,000 18,370,710 2.3462 1.727 1.720 1.727 1.720 1.848 10,382,010 1.7695 -2.14%
2015-07-29 0 2.340 2.330 2.350 2.270 2.400 3,828,000 8,899,860 2.3249 1.765 1.757 1.772 1.712 1.810 5,075,649 1.7534 4.00%
2015-07-28 0 2.250 2.250 2.270 2.220 2.360 4,776,000 10,850,560 2.2719 1.697 1.697 1.712 1.674 1.780 6,332,628 1.7134 -3.43%
2015-07-27 0 2.330 2.320 2.330 2.300 2.480 5,086,209 12,092,950 2.3776 1.757 1.750 1.757 1.735 1.870 6,743,943 1.7932 -6.05%
2015-07-24 0 2.480 2.480 2.490 2.470 2.600 5,044,000 12,730,140 2.5238 1.870 1.870 1.878 1.863 1.961 6,687,977 1.9034 -3.50%
2015-07-23 0 2.570 2.570 2.580 2.550 2.620 5,212,000 13,523,760 2.5947 1.938 1.938 1.946 1.923 1.976 6,910,733 1.9569 -1.15%
2015-07-22 0 2.600 2.580 2.600 2.580 2.640 4,352,000 11,327,840 2.6029 1.961 1.946 1.961 1.946 1.991 5,770,435 1.9631 -1.89%
2015-07-21 0 2.650 2.630 2.650 2.540 2.660 3,528,000 9,278,420 2.6299 1.999 1.984 1.999 1.916 2.006 4,677,871 1.9835 1.53%
2015-07-20 0 2.610 2.600 2.610 2.520 2.650 4,576,000 11,783,980 2.5752 1.968 1.961 1.968 1.901 1.999 6,067,443 1.9422 0.38%
2015-07-17 0 2.600 2.580 2.600 2.520 2.620 3,432,000 8,888,540 2.5899 1.961 1.946 1.961 1.901 1.976 4,550,582 1.9533 3.59%
2015-07-16 0 2.510 2.510 2.520 2.390 2.540 4,088,000 10,190,310 2.4927 1.893 1.893 1.901 1.803 1.916 5,420,390 1.8800 2.87%
2015-07-15 0 2.440 2.440 2.450 2.410 2.530 8,134,000 20,183,654 2.4814 1.840 1.840 1.848 1.818 1.908 10,785,092 1.8714 -2.79%
2015-07-14 0 2.510 2.490 2.510 2.460 2.640 7,698,000 19,480,800 2.5306 1.893 1.878 1.893 1.855 1.991 10,206,988 1.9086 -1.57%
2015-07-13 0 2.550 2.550 2.560 2.420 2.600 9,967,000 24,873,120 2.4955 1.923 1.923 1.931 1.825 1.961 13,215,516 1.8821 5.37%
2015-07-10 0 2.420 2.410 2.420 2.260 2.470 12,150,500 29,165,040 2.4003 1.825 1.818 1.825 1.704 1.863 16,110,678 1.8103 9.01%
2015-07-09 0 2.220 2.210 2.230 2.000 2.310 23,554,883 51,708,562 2.1952 1.674 1.667 1.682 1.508 1.742 31,232,060 1.6556 6.73%
2015-07-08 0 2.080 2.080 2.100 1.960 2.220 22,929,000 47,557,240 2.0741 1.569 1.569 1.584 1.478 1.674 30,402,185 1.5643 -13.69%
2015-07-07 0 2.410 2.420 2.430 2.360 2.620 18,612,000 45,292,560 2.4335 1.818 1.825 1.833 1.780 1.976 24,678,157 1.8353 -6.59%
2015-07-06 0 2.580 2.570 2.580 2.530 2.760 18,220,000 47,714,680 2.6188 1.946 1.938 1.946 1.908 2.082 24,158,394 1.9751 -6.52%
2015-07-03 0 2.760 2.760 2.770 2.720 3.070 24,210,000 68,419,132 2.8261 2.082 2.082 2.089 2.051 2.315 32,100,698 2.1314 -2.13%
2015-07-02 1 - - - - - 0 0 - 2.127 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 2.127 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 2.127 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 2.127 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 2.127 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 2.127 - - - - 0 - 0.00%
2015-06-23 0 2.820 2.810 2.820 2.750 2.850 6,748,000 18,931,100 2.8054 2.127 2.119 2.127 2.074 2.149 8,947,357 2.1158 2.17%
2015-06-22 0 2.760 2.750 2.770 2.750 2.840 6,849,938 18,939,441 2.7649 2.082 2.074 2.089 2.074 2.142 9,082,519 2.0853 -0.72%
2015-06-19 0 2.780 2.770 2.780 2.770 2.880 6,724,000 18,870,180 2.8064 2.097 2.089 2.097 2.089 2.172 8,915,535 2.1166 -2.11%
2015-06-18 0 2.840 2.840 2.850 2.800 2.860 2,982,000 8,449,790 2.8336 2.142 2.142 2.149 2.112 2.157 3,953,915 2.1371 0.71%
2015-06-17 0 2.820 2.810 2.820 2.800 2.900 5,770,000 16,269,900 2.8197 2.127 2.119 2.127 2.112 2.187 7,650,600 2.1266 -1.40%
2015-06-16 0 2.860 2.860 2.870 2.860 2.940 4,220,000 12,217,980 2.8953 2.157 2.157 2.165 2.157 2.217 5,595,413 2.1836 -1.72%
2015-06-15 0 2.910 2.900 2.910 2.900 2.950 2,152,000 6,258,570 2.9083 2.195 2.187 2.195 2.187 2.225 2,853,395 2.1934 0.00%
2015-06-12 0 2.910 2.900 2.910 2.890 2.980 8,496,209 24,865,761 2.9267 2.195 2.187 2.195 2.180 2.247 11,265,355 2.2073 -2.02%
2015-06-11 0 2.970 2.970 2.980 2.820 2.970 8,980,741 25,891,105 2.8830 2.240 2.240 2.247 2.127 2.240 11,907,809 2.1743 5.69%
2015-06-10 0 2.810 2.810 2.820 2.750 2.890 10,596,000 29,800,270 2.8124 2.119 2.119 2.127 2.074 2.180 14,049,525 2.1211 0.36%
2015-06-09 0 2.800 2.800 2.810 2.750 2.890 14,342,000 40,530,209 2.8260 2.112 2.112 2.119 2.074 2.180 19,016,448 2.1313 -1.75%
2015-06-08 0 2.850 2.840 2.850 2.830 2.940 6,630,000 19,015,130 2.8680 2.149 2.142 2.149 2.134 2.217 8,790,897 2.1630 -1.38%
2015-06-05 0 2.890 2.880 2.890 2.870 2.920 5,466,000 15,785,520 2.8879 2.180 2.172 2.180 2.165 2.202 7,247,518 2.1781 0.00%
2015-06-04 0 2.890 2.880 2.890 2.870 3.000 18,988,000 55,728,662 2.9349 2.180 2.172 2.180 2.165 2.263 25,176,706 2.2135 -1.37%
2015-06-03 0 2.930 2.940 2.970 2.930 3.020 10,745,729 31,835,690 2.9626 2.210 2.217 2.240 2.210 2.278 14,248,054 2.2344 -0.68%
2015-06-02 0 2.950 2.940 2.970 2.940 3.090 8,152,000 24,492,760 3.0045 2.225 2.217 2.240 2.217 2.330 10,808,959 2.2660 -3.59%
2015-06-01 0 3.060 3.050 3.060 3.000 3.120 6,365,775 19,348,606 3.0395 2.308 2.300 2.308 2.263 2.353 8,440,554 2.2923 2.00%
2015-05-29 0 3.000 3.000 3.010 2.920 3.010 14,156,000 42,196,162 2.9808 2.263 2.263 2.270 2.202 2.270 18,769,825 2.2481 1.01%
2015-05-28 0 2.970 2.980 2.990 2.950 3.100 11,234,000 33,906,070 3.0182 2.240 2.247 2.255 2.225 2.338 14,895,466 2.2763 -3.88%
2015-05-27 0 3.090 3.080 3.090 3.060 3.150 17,402,000 54,025,440 3.1046 2.330 2.323 2.330 2.308 2.376 23,073,785 2.3414 0.65%
2015-05-26 0 3.070 3.060 3.070 2.940 3.070 13,006,011 39,187,573 3.0130 2.315 2.308 2.315 2.217 2.315 17,245,024 2.2724 5.14%
2015-05-22 0 2.920 2.920 2.950 2.750 2.950 12,723,474 36,402,064 2.8610 2.202 2.202 2.225 2.074 2.225 16,870,400 2.1577 3.91%
2015-05-21 0 2.810 2.800 2.820 2.780 2.840 6,543,013 18,357,635 2.8057 2.119 2.112 2.127 2.097 2.142 8,675,559 2.1160 -1.06%
2015-05-20 0 2.840 2.840 2.850 2.830 2.890 10,908,006 31,085,266 2.8498 2.142 2.142 2.149 2.134 2.180 14,463,222 2.1493 -1.39%
2015-05-19 0 2.880 2.870 2.880 2.860 2.910 9,358,000 26,924,700 2.8772 2.172 2.165 2.172 2.157 2.195 12,408,027 2.1699 -0.69%
2015-05-18 0 2.900 2.890 2.900 2.860 2.930 8,688,000 25,100,390 2.8891 2.187 2.180 2.187 2.157 2.210 11,519,656 2.1789 0.00%
2015-05-15 0 2.900 2.890 2.900 2.880 2.940 14,775,235 42,952,980 2.9071 2.187 2.180 2.187 2.172 2.217 19,590,886 2.1925 0.69%
2015-05-14 0 2.880 2.870 2.880 2.780 2.880 9,243,482 26,337,253 2.8493 2.172 2.165 2.172 2.097 2.172 12,256,184 2.1489 2.49%
2015-05-13 0 2.810 2.800 2.810 2.700 2.930 14,316,880 40,226,881 2.8098 2.119 2.112 2.119 2.036 2.210 18,983,141 2.1191 -1.75%
2015-05-12 0 2.860 2.860 2.870 2.820 2.910 16,008,001 45,772,442 2.8593 2.157 2.157 2.165 2.127 2.195 21,225,444 2.1565 -1.38%
2015-05-11 0 2.900 2.890 2.900 2.760 2.990 34,820,755 98,974,141 2.8424 2.187 2.180 2.187 2.082 2.255 46,169,786 2.1437 0.42%
2015-05-08 0 3.060 3.060 3.070 2.990 3.120 23,751,000 72,417,180 3.0490 2.178 2.178 2.185 2.128 2.221 33,367,665 2.1703 3.03%
2015-05-07 0 2.970 2.960 2.970 2.960 3.080 18,118,000 54,319,730 2.9981 2.114 2.107 2.114 2.107 2.192 25,453,891 2.1340 -1.98%
2015-05-06 0 3.030 3.030 3.040 3.010 3.130 22,907,809 70,172,837 3.0633 2.157 2.157 2.164 2.143 2.228 32,183,070 2.1804 0.33%
2015-05-05 0 3.020 3.010 3.020 3.000 3.200 33,203,994 101,172,004 3.0470 2.150 2.143 2.150 2.135 2.278 46,648,131 2.1688 -3.51%
2015-05-04 0 3.130 3.130 3.140 2.890 3.220 66,455,103 206,534,060 3.1079 2.228 2.228 2.235 2.057 2.292 93,362,453 2.2122 -9.01%
2015-04-30 0 3.440 3.440 3.450 3.420 3.550 11,848,000 41,032,770 3.4633 2.449 2.449 2.456 2.434 2.527 16,645,198 2.4651 -2.27%
2015-04-29 0 3.520 3.510 3.530 3.470 3.590 11,418,000 40,302,596 3.5297 2.506 2.498 2.513 2.470 2.555 16,041,093 2.5125 -2.22%
2015-04-28 0 3.600 3.590 3.600 3.580 3.710 6,093,235 22,090,135 3.6254 2.562 2.555 2.562 2.548 2.641 8,560,356 2.5805 -1.37%
2015-04-27 0 3.650 3.650 3.670 3.650 3.760 13,706,000 50,554,040 3.6885 2.598 2.598 2.612 2.598 2.676 19,255,493 2.6254 0.00%
2015-04-24 0 3.650 3.640 3.650 3.580 3.740 5,972,000 21,752,220 3.6424 2.598 2.591 2.598 2.548 2.662 8,390,034 2.5926 -1.88%
2015-04-23 0 3.720 3.700 3.720 3.640 3.800 13,716,000 50,784,804 3.7026 2.648 2.634 2.648 2.591 2.705 19,269,542 2.6355 -0.27%
2015-04-22 0 3.730 3.720 3.740 3.670 3.840 7,526,988 28,182,315 3.7442 2.655 2.648 2.662 2.612 2.733 10,574,629 2.6651 0.54%
2015-04-21 0 3.710 3.710 3.730 3.510 3.760 12,483,000 45,717,841 3.6624 2.641 2.641 2.655 2.498 2.676 17,537,306 2.6069 3.34%
2015-04-20 0 3.590 3.580 3.590 3.550 3.780 16,024,000 58,223,000 3.6335 2.555 2.548 2.555 2.527 2.691 22,512,040 2.5863 -5.03%
2015-04-17 0 3.780 3.780 3.790 3.780 4.020 15,627,000 60,501,420 3.8716 2.691 2.691 2.698 2.691 2.861 21,954,297 2.7558 -5.26%
2015-04-16 0 3.990 3.980 3.990 3.910 4.070 15,435,235 61,549,217 3.9876 2.840 2.833 2.840 2.783 2.897 21,684,887 2.8383 1.01%
2015-04-15 0 3.950 3.950 3.960 3.930 4.100 6,050,000 24,118,200 3.9865 2.812 2.812 2.819 2.797 2.918 8,499,616 2.8376 -1.00%
2015-04-14 0 3.990 3.980 3.990 3.950 4.240 20,289,000 83,412,290 4.1112 2.840 2.833 2.840 2.812 3.018 28,503,918 2.9263 -4.32%
2015-04-13 0 4.170 4.130 4.170 4.040 4.190 22,197,000 91,797,370 4.1356 2.968 2.940 2.968 2.876 2.982 31,184,458 2.9437 2.96%
2015-04-10 0 4.050 4.030 4.040 3.820 4.050 38,473,000 152,824,832 3.9723 2.883 2.869 2.876 2.719 2.883 54,050,532 2.8274 4.92%
2015-04-09 0 3.860 3.860 3.870 3.780 3.950 21,347,741 82,754,007 3.8765 2.748 2.748 2.755 2.691 2.812 29,991,338 2.7593 -0.77%
2015-04-08 0 3.890 3.880 3.900 3.850 3.990 27,150,764 106,126,199 3.9088 2.769 2.762 2.776 2.740 2.840 38,143,977 2.7823 2.91%
2015-04-02 0 3.780 3.770 3.780 3.530 3.800 26,014,000 96,700,336 3.7172 2.691 2.683 2.691 2.513 2.705 36,546,943 2.6459 6.18%
2015-04-01 0 3.560 3.550 3.560 3.350 3.570 23,380,000 81,770,410 3.4975 2.534 2.527 2.534 2.385 2.541 32,846,449 2.4895 5.01%
2015-03-31 0 3.390 3.380 3.390 3.280 3.450 14,868,809 50,394,632 3.3893 2.413 2.406 2.413 2.335 2.456 20,889,118 2.4125 0.00%
2015-03-30 0 3.390 3.390 3.410 3.380 3.560 15,667,100 54,080,619 3.4519 2.413 2.413 2.427 2.406 2.534 22,010,633 2.4570 -3.97%
2015-03-27 0 3.530 3.520 3.530 3.480 3.680 30,666,000 108,473,330 3.5373 2.513 2.506 2.513 2.477 2.619 43,082,515 2.5178 -0.28%
2015-03-26 0 3.540 3.510 3.540 3.500 3.600 4,700,000 16,675,240 3.5479 2.520 2.498 2.520 2.491 2.562 6,603,007 2.5254 -0.28%
2015-03-25 0 3.550 3.550 3.560 3.520 3.610 5,724,741 20,417,902 3.5666 2.527 2.527 2.534 2.506 2.570 8,042,661 2.5387 0.00%
2015-03-24 0 3.550 3.550 3.570 3.350 3.580 6,220,000 21,774,100 3.5007 2.527 2.527 2.541 2.385 2.548 8,738,448 2.4918 3.50%
2015-03-23 0 3.430 3.430 3.450 3.410 3.510 5,368,000 18,534,800 3.4528 2.441 2.441 2.456 2.427 2.498 7,541,477 2.4577 -1.44%
2015-03-20 0 3.480 3.450 3.490 3.410 3.490 4,838,000 16,725,800 3.4572 2.477 2.456 2.484 2.427 2.484 6,796,883 2.4608 0.29%
2015-03-19 0 3.470 3.460 3.470 3.440 3.510 4,750,000 16,459,830 3.4652 2.470 2.463 2.470 2.449 2.498 6,673,252 2.4665 -1.70%
2015-03-18 0 3.530 3.510 3.530 3.410 3.540 15,089,800 52,724,870 3.4941 2.513 2.498 2.513 2.427 2.520 21,199,587 2.4871 0.57%
2015-03-17 0 3.510 3.510 3.520 3.370 3.520 5,182,000 18,015,040 3.4765 2.498 2.498 2.506 2.399 2.506 7,280,167 2.4745 3.24%
2015-03-16 0 3.400 3.400 3.430 3.360 3.470 5,788,000 19,711,240 3.4055 2.420 2.420 2.441 2.392 2.470 8,131,533 2.4240 -1.16%
2015-03-13 0 3.440 3.430 3.440 3.390 3.500 6,604,000 22,736,770 3.4429 2.449 2.441 2.449 2.413 2.491 9,277,928 2.4506 -0.86%
2015-03-12 0 3.470 3.470 3.480 3.440 3.520 9,344,000 32,553,020 3.4838 2.470 2.470 2.477 2.449 2.506 13,127,340 2.4798 -0.57%
2015-03-11 0 3.490 3.480 3.500 3.460 3.530 11,018,000 38,563,371 3.5000 2.484 2.477 2.491 2.463 2.513 15,479,135 2.4913 -0.85%
2015-03-10 0 3.520 3.510 3.520 3.490 3.560 8,511,000 29,935,520 3.5173 2.506 2.498 2.506 2.484 2.534 11,957,063 2.5036 0.28%
2015-03-09 0 3.510 3.510 3.520 3.470 3.530 5,674,000 19,877,730 3.5033 2.498 2.498 2.506 2.470 2.513 7,971,375 2.4936 0.29%
2015-03-06 0 3.500 3.500 3.510 3.460 3.560 4,210,000 14,746,400 3.5027 2.491 2.491 2.498 2.463 2.534 5,914,609 2.4932 -0.28%
2015-03-05 0 3.510 3.500 3.510 3.410 3.540 9,884,741 34,419,958 3.4821 2.498 2.491 2.498 2.427 2.520 13,887,025 2.4786 2.03%
2015-03-04 0 3.440 3.430 3.440 3.210 3.460 13,128,000 44,179,170 3.3653 2.449 2.441 2.449 2.285 2.463 18,443,464 2.3954 5.85%
2015-03-03 0 3.250 3.240 3.250 3.210 3.300 12,444,000 40,339,320 3.2417 2.313 2.306 2.313 2.285 2.349 17,482,515 2.3074 -0.61%
2015-03-02 0 3.270 3.250 3.260 3.230 3.310 3,726,000 12,180,380 3.2690 2.328 2.313 2.320 2.299 2.356 5,234,639 2.3269 -0.91%
2015-02-27 0 3.300 3.290 3.300 3.260 3.330 1,960,000 6,440,370 3.2859 2.349 2.342 2.349 2.320 2.370 2,753,595 2.3389 0.00%
2015-02-26 0 3.300 3.280 3.300 3.250 3.330 6,468,340 21,308,235 3.2942 2.349 2.335 2.349 2.313 2.370 9,087,340 2.3448 -0.30%
2015-02-25 0 3.310 3.300 3.320 3.240 3.350 4,612,730 15,156,399 3.2858 2.356 2.349 2.363 2.306 2.385 6,480,402 2.3388 0.30%
2015-02-24 0 3.300 3.290 3.310 3.190 3.310 4,824,000 15,729,531 3.2607 2.349 2.342 2.356 2.271 2.356 6,777,214 2.3209 3.45%
2015-02-23 0 3.190 3.180 3.210 3.130 3.210 4,324,000 13,680,970 3.1640 2.271 2.264 2.285 2.228 2.285 6,074,767 2.2521 1.59%
2015-02-18 0 3.140 3.130 3.140 3.130 3.170 1,440,000 4,533,460 3.1482 2.235 2.228 2.235 2.228 2.256 2,023,049 2.2409 -0.32%
2015-02-17 0 3.150 3.140 3.160 3.130 3.180 6,768,720 21,370,509 3.1572 2.242 2.235 2.249 2.228 2.264 9,509,342 2.2473 -1.25%
2015-02-16 0 3.190 3.170 3.180 3.120 3.200 5,078,000 16,084,214 3.1674 2.271 2.256 2.264 2.221 2.278 7,134,058 2.2546 0.00%
2015-02-13 0 3.190 3.180 3.200 3.140 3.240 9,888,000 31,483,420 3.1840 2.271 2.264 2.278 2.235 2.306 13,891,603 2.2664 0.63%
2015-02-12 0 3.170 3.160 3.180 3.060 3.180 12,543,796 38,907,511 3.1017 2.256 2.249 2.264 2.178 2.264 17,622,718 2.2078 1.93%
2015-02-11 0 3.110 3.090 3.100 3.090 3.230 10,306,000 32,326,426 3.1367 2.214 2.199 2.207 2.199 2.299 14,478,850 2.2327 -2.20%
2015-02-10 0 3.180 3.170 3.180 3.120 3.300 9,568,000 30,546,170 3.1925 2.264 2.256 2.264 2.221 2.349 13,442,037 2.2724 0.32%
2015-02-09 0 3.170 3.170 3.190 3.080 3.220 13,076,353 40,939,606 3.1308 2.256 2.256 2.271 2.192 2.292 18,370,905 2.2285 -1.25%
2015-02-06 0 3.210 3.200 3.210 3.180 3.370 12,558,734 40,497,700 3.2247 2.285 2.278 2.285 2.264 2.399 17,643,705 2.2953 -4.18%
2015-02-05 0 3.350 3.340 3.350 3.280 3.560 12,231,735 41,020,732 3.3536 2.385 2.377 2.385 2.335 2.534 17,184,305 2.3871 -3.74%
2015-02-04 0 3.480 3.450 3.490 3.450 3.640 6,489,534 22,675,277 3.4941 2.477 2.456 2.484 2.456 2.591 9,117,115 2.4871 -3.06%
2015-02-03 0 3.590 3.580 3.590 3.550 3.640 5,935,500 21,338,566 3.5951 2.555 2.548 2.555 2.527 2.591 8,338,755 2.5590 -0.28%
2015-02-02 0 3.600 3.600 3.610 3.580 3.690 3,622,152 13,118,717 3.6218 2.562 2.562 2.570 2.548 2.627 5,088,744 2.5780 -0.83%
2015-01-30 0 3.630 3.630 3.660 3.570 3.680 4,446,962 16,169,405 3.6361 2.584 2.584 2.605 2.541 2.619 6,247,515 2.5881 0.00%
2015-01-29 0 3.630 3.630 3.640 3.630 3.730 10,121,000 37,218,444 3.6773 2.584 2.584 2.591 2.584 2.655 14,218,944 2.6175 -0.27%
2015-01-28 0 3.640 3.630 3.650 3.530 3.700 6,958,843 25,242,763 3.6274 2.591 2.584 2.598 2.513 2.634 9,776,445 2.5820 0.28%
2015-01-27 0 3.630 3.620 3.630 3.550 3.640 6,131,500 22,133,695 3.6098 2.584 2.577 2.584 2.527 2.591 8,614,115 2.5695 1.97%
2015-01-26 0 3.560 3.550 3.580 3.540 3.610 5,239,200 18,689,769 3.5673 2.534 2.527 2.548 2.520 2.570 7,360,527 2.5392 -0.84%
2015-01-23 0 3.590 3.590 3.600 3.530 3.650 9,197,898 32,983,176 3.5859 2.555 2.555 2.562 2.513 2.598 12,922,082 2.5525 -0.28%
2015-01-22 0 3.600 3.600 3.620 3.460 3.640 19,960,000 71,259,196 3.5701 2.562 2.562 2.577 2.463 2.591 28,041,708 2.5412 4.35%
2015-01-21 0 3.450 3.450 3.460 3.310 3.490 13,746,000 47,192,250 3.4332 2.456 2.456 2.463 2.356 2.484 19,311,689 2.4437 7.48%
2015-01-20 0 3.210 3.200 3.230 3.100 3.270 5,272,000 16,890,156 3.2037 2.285 2.278 2.299 2.207 2.328 7,406,607 2.2804 4.22%
2015-01-19 0 3.080 3.070 3.120 3.070 3.310 7,500,000 23,684,610 3.1579 2.192 2.185 2.221 2.185 2.356 10,536,714 2.2478 -7.78%
2015-01-16 0 3.340 3.310 3.350 3.300 3.420 3,718,000 12,452,300 3.3492 2.377 2.356 2.385 2.349 2.434 5,223,400 2.3839 -3.19%
2015-01-15 0 3.450 3.440 3.450 3.420 3.470 610,000 2,100,720 3.4438 2.456 2.449 2.456 2.434 2.470 856,986 2.4513 0.58%
2015-01-14 0 3.430 3.410 3.430 3.400 3.510 2,212,000 7,634,900 3.4516 2.441 2.427 2.441 2.420 2.498 3,107,628 2.4568 -2.00%
2015-01-13 0 3.500 3.470 3.500 3.430 3.520 2,186,000 7,581,250 3.4681 2.491 2.470 2.491 2.441 2.506 3,071,101 2.4686 2.04%
2015-01-12 0 3.430 3.420 3.430 3.370 3.470 6,662,000 23,101,028 3.4676 2.441 2.434 2.441 2.399 2.470 9,359,412 2.4682 -1.72%
2015-01-09 0 3.490 3.470 3.480 3.360 3.540 10,855,000 37,343,902 3.4402 2.484 2.470 2.477 2.392 2.520 15,250,137 2.4488 3.87%
2015-01-08 0 3.360 3.340 3.370 3.230 3.380 8,638,000 28,477,790 3.2968 2.392 2.377 2.399 2.299 2.406 12,135,484 2.3467 3.07%
2015-01-07 0 3.260 3.250 3.260 3.190 3.280 7,296,000 23,592,040 3.2336 2.320 2.313 2.320 2.271 2.335 10,250,115 2.3016 1.56%
2015-01-06 0 3.210 3.200 3.220 3.160 3.370 12,062,000 39,287,406 3.2571 2.285 2.278 2.292 2.249 2.399 16,945,845 2.3184 -5.59%
2015-01-05 0 3.400 3.400 3.420 3.380 3.490 6,290,610 21,553,508 3.4263 2.420 2.420 2.434 2.406 2.484 8,837,648 2.4388 -2.02%
2015-01-02 0 3.470 3.460 3.480 3.460 3.600 3,460,000 12,086,320 3.4932 2.470 2.463 2.477 2.463 2.562 4,860,937 2.4864 -2.53%
2014-12-31 0 3.560 3.530 3.560 3.500 3.630 4,654,000 16,510,790 3.5477 2.534 2.513 2.534 2.491 2.584 6,538,382 2.5252 0.28%
2014-12-30 0 3.550 3.550 3.560 3.460 3.560 5,868,000 20,744,610 3.5352 2.527 2.527 2.534 2.463 2.534 8,243,925 2.5164 1.14%
2014-12-29 0 3.510 3.500 3.510 3.310 3.540 4,777,500 16,411,359 3.4351 2.498 2.491 2.498 2.356 2.520 6,711,887 2.4451 2.63%
2014-12-24 0 3.420 3.390 3.430 3.310 3.470 3,544,000 11,891,612 3.3554 2.434 2.413 2.441 2.356 2.470 4,978,948 2.3884 3.32%
2014-12-23 0 3.310 3.320 3.350 3.280 3.410 5,176,000 17,221,300 3.3271 2.356 2.363 2.385 2.335 2.427 7,271,737 2.3683 -0.90%
2014-12-22 0 3.340 3.320 3.350 3.300 3.450 5,518,000 18,446,760 3.3430 2.377 2.363 2.385 2.349 2.456 7,752,212 2.3795 -1.76%
2014-12-19 0 3.400 3.400 3.420 3.380 3.480 6,384,000 21,821,120 3.4181 2.420 2.420 2.434 2.406 2.477 8,968,851 2.4330 -0.29%
2014-12-18 0 3.410 3.400 3.420 3.380 3.490 1,942,000 6,644,940 3.4217 2.427 2.420 2.434 2.406 2.484 2,728,306 2.4356 1.19%
2014-12-17 0 3.370 3.370 3.380 3.340 3.520 4,078,569 13,950,219 3.4204 2.399 2.399 2.406 2.377 2.506 5,729,962 2.4346 -3.44%
2014-12-16 0 3.490 3.470 3.490 3.470 3.570 5,788,000 20,469,360 3.5365 2.484 2.470 2.484 2.470 2.541 8,131,533 2.5173 -1.97%
2014-12-15 0 3.560 3.550 3.560 3.490 3.630 6,892,000 24,523,625 3.5583 2.534 2.527 2.534 2.484 2.584 9,682,537 2.5328 -1.11%
2014-12-12 0 3.600 3.590 3.600 3.500 3.600 7,716,000 27,335,050 3.5426 2.562 2.555 2.562 2.491 2.562 10,840,171 2.5216 3.45%
2014-12-11 0 3.480 3.470 3.480 3.440 3.570 8,333,174 29,007,386 3.4810 2.477 2.470 2.477 2.449 2.541 11,707,236 2.4777 -0.57%
2014-12-10 0 3.500 3.500 3.530 3.290 3.650 9,590,417 33,369,846 3.4795 2.491 2.491 2.513 2.342 2.598 13,473,530 2.4767 6.38%
2014-12-09 0 3.290 3.270 3.300 3.010 3.300 24,183,930 76,052,787 3.1448 2.342 2.328 2.349 2.143 2.349 33,975,886 2.2384 0.00%
2014-12-08 0 3.290 3.280 3.300 3.250 3.400 14,924,942 49,191,647 3.2959 2.342 2.335 2.349 2.313 2.420 20,967,979 2.3460 -3.80%
2014-12-05 0 3.420 3.380 3.420 3.330 3.430 8,076,053 27,227,299 3.3714 2.434 2.406 2.434 2.370 2.441 11,346,008 2.3997 -1.16%
2014-12-04 0 3.460 3.450 3.460 3.360 3.470 8,495,400 29,135,390 3.4295 2.463 2.456 2.463 2.392 2.470 11,935,146 2.4411 0.58%
2014-12-03 0 3.440 3.440 3.450 3.410 3.580 9,554,740 32,966,194 3.4502 2.449 2.449 2.456 2.427 2.548 13,423,408 2.4559 -1.71%
2014-12-02 0 3.500 3.490 3.510 3.320 3.530 14,162,116 48,951,653 3.4565 2.491 2.484 2.498 2.363 2.513 19,896,288 2.4603 2.64%
2014-12-01 0 3.410 3.400 3.410 3.390 3.610 18,916,425 65,576,369 3.4666 2.427 2.420 2.427 2.413 2.570 26,575,594 2.4675 -4.75%
2014-11-28 0 3.580 3.560 3.580 3.530 3.640 13,889,540 49,753,724 3.5821 2.548 2.534 2.548 2.513 2.591 19,513,348 2.5497 0.00%
2014-11-27 0 3.580 3.560 3.600 3.550 3.700 19,029,200 68,403,736 3.5947 2.548 2.534 2.562 2.527 2.634 26,734,031 2.5587 -1.92%
2014-11-26 0 3.650 3.650 3.660 3.630 3.700 5,289,197 19,362,675 3.6608 2.598 2.598 2.605 2.584 2.634 7,430,767 2.6057 -1.08%
2014-11-25 0 3.690 3.680 3.690 3.530 3.700 16,376,000 60,043,700 3.6666 2.627 2.619 2.627 2.513 2.634 23,006,563 2.6099 2.22%
2014-11-24 0 3.610 3.600 3.610 3.600 3.730 8,731,158 31,904,543 3.6541 2.570 2.562 2.570 2.562 2.655 12,266,362 2.6010 -1.90%
2014-11-21 0 3.680 3.680 3.690 3.660 3.750 6,714,522 24,832,588 3.6983 2.619 2.619 2.627 2.605 2.669 9,433,199 2.6325 -1.87%
2014-11-20 0 3.750 3.740 3.750 3.720 3.850 15,615,113 58,732,120 3.7612 2.669 2.662 2.669 2.648 2.740 21,937,597 2.6772 -1.32%
2014-11-19 0 3.800 3.790 3.810 3.710 3.820 59,438,367 217,463,229 3.6586 2.705 2.698 2.712 2.641 2.719 83,504,674 2.6042 -0.78%
2014-11-18 0 3.830 3.810 3.830 3.760 3.900 6,020,497 22,983,707 3.8176 2.726 2.712 2.726 2.676 2.776 8,458,167 2.7173 -1.54%
2014-11-17 0 3.890 3.870 3.890 3.880 4.070 9,498,544 37,511,162 3.9491 2.769 2.755 2.769 2.762 2.897 13,344,459 2.8110 -3.71%
2014-11-14 0 4.040 4.030 4.040 3.840 4.070 22,282,222 89,441,876 4.0140 2.876 2.869 2.876 2.733 2.897 31,304,186 2.8572 4.39%
2014-11-13 0 3.870 3.860 3.870 3.790 3.920 23,579,865 90,508,725 3.8384 2.755 2.748 2.755 2.698 2.790 33,127,238 2.7322 1.31%
2014-11-12 0 3.820 3.810 3.830 3.680 3.820 19,889,000 74,699,616 3.7558 2.719 2.712 2.726 2.619 2.719 27,941,960 2.6734 3.52%
2014-11-11 0 3.690 3.690 3.700 3.680 3.750 8,814,000 32,693,080 3.7092 2.627 2.627 2.634 2.619 2.669 12,382,746 2.6402 -1.34%
2014-11-10 0 3.740 3.730 3.740 3.700 3.790 6,946,000 25,955,020 3.7367 2.662 2.655 2.662 2.634 2.698 9,758,402 2.6598 0.27%
2014-11-07 0 3.730 3.720 3.740 3.690 3.750 4,892,000 18,252,780 3.7311 2.655 2.648 2.662 2.627 2.669 6,872,747 2.6558 0.27%
2014-11-06 0 3.720 3.710 3.720 3.600 3.790 14,732,000 54,595,140 3.7059 2.648 2.641 2.648 2.562 2.698 20,696,916 2.6378 0.00%
2014-11-05 0 3.720 3.720 3.730 3.660 3.940 34,395,770 129,978,878 3.7789 2.648 2.648 2.655 2.605 2.804 48,322,451 2.6898 -0.27%
2014-11-04 0 3.730 3.730 3.740 3.630 3.740 19,232,000 71,026,581 3.6931 2.655 2.655 2.662 2.584 2.662 27,018,944 2.6288 0.81%
2014-11-03 0 3.700 3.700 3.720 3.640 3.900 17,742,285 65,992,878 3.7195 2.634 2.634 2.648 2.591 2.776 24,926,050 2.6475 -1.86%
2014-10-31 0 3.770 3.760 3.790 3.760 3.870 22,359,628 85,268,880 3.8135 2.683 2.676 2.698 2.676 2.755 31,412,933 2.7145 -0.53%
2014-10-30 0 3.790 3.770 3.790 3.750 4.000 21,542,600 82,436,916 3.8267 2.698 2.683 2.698 2.669 2.847 30,265,095 2.7238 -3.07%
2014-10-29 0 3.910 3.890 3.910 3.780 3.970 79,810,564 298,988,467 3.7462 2.783 2.769 2.783 2.691 2.826 112,125,476 2.6666 -1.01%
2014-10-28 0 3.950 3.930 3.940 3.930 4.170 27,589,716 109,699,496 3.9761 2.812 2.797 2.804 2.797 2.968 38,760,659 2.8302 -4.82%
2014-10-27 0 4.150 4.140 4.150 4.080 4.190 18,825,000 74,729,294 3.9697 2.954 2.947 2.954 2.904 2.982 26,447,151 2.8256 1.22%
2014-10-24 0 4.100 4.110 4.120 4.100 4.310 7,338,000 30,882,160 4.2085 2.918 2.925 2.933 2.918 3.068 10,309,121 2.9956 -2.84%
2014-10-23 0 4.220 4.210 4.240 4.160 4.320 5,896,000 24,894,180 4.2222 3.004 2.997 3.018 2.961 3.075 8,283,262 3.0054 -2.76%
2014-10-22 0 4.340 4.330 4.340 4.150 4.350 18,570,470 78,981,837 4.2531 3.089 3.082 3.089 2.954 3.096 26,089,564 3.0273 2.60%
2014-10-21 0 4.230 4.220 4.230 3.970 4.280 30,891,600 127,232,740 4.1187 3.011 3.004 3.011 2.826 3.046 43,399,459 2.9317 7.63%
2014-10-20 0 3.930 3.910 3.940 3.860 3.990 2,750,000 10,826,860 3.9370 2.797 2.783 2.804 2.748 2.840 3,863,462 2.8024 0.77%
2014-10-17 0 3.900 3.870 3.880 3.810 3.910 2,794,741 10,777,893 3.8565 2.776 2.755 2.762 2.712 2.783 3,926,318 2.7450 0.52%
2014-10-16 0 3.880 3.870 3.910 3.770 3.920 7,838,000 30,461,900 3.8864 2.762 2.755 2.783 2.683 2.790 11,011,568 2.7664 3.47%
2014-10-15 0 3.750 3.760 3.770 3.650 3.800 3,581,173 13,409,996 3.7446 2.669 2.676 2.683 2.598 2.705 5,031,173 2.6654 1.35%
2014-10-14 0 3.700 3.710 3.740 3.680 3.790 4,871,000 18,151,003 3.7263 2.634 2.641 2.662 2.619 2.698 6,843,244 2.6524 -2.37%
2014-10-13 0 3.790 3.780 3.810 3.740 3.860 2,092,000 7,922,380 3.7870 2.698 2.691 2.712 2.662 2.748 2,939,041 2.6956 -2.57%
2014-10-10 0 3.890 3.890 3.910 3.860 3.940 2,120,000 8,247,540 3.8903 2.769 2.769 2.783 2.748 2.804 2,978,378 2.7691 -0.51%
2014-10-09 0 3.910 3.910 3.920 3.900 3.980 6,516,000 25,701,069 3.9443 2.783 2.783 2.790 2.776 2.833 9,154,297 2.8075 -2.01%
2014-10-08 0 3.990 3.960 3.990 3.940 4.000 1,582,000 6,264,870 3.9601 2.840 2.819 2.840 2.804 2.847 2,222,544 2.8188 -0.25%
2014-10-07 0 4.000 3.990 4.000 3.840 4.000 5,196,000 20,591,884 3.9630 2.847 2.840 2.847 2.733 2.847 7,299,835 2.8209 2.83%
2014-10-06 0 3.890 3.870 3.890 3.790 3.900 1,922,000 7,391,760 3.8459 2.769 2.755 2.769 2.698 2.776 2,700,209 2.7375 0.78%
2014-10-03 0 3.860 3.850 3.870 3.610 3.880 7,252,000 27,485,060 3.7900 2.748 2.740 2.755 2.570 2.762 10,188,300 2.6977 3.21%
2014-09-30 0 3.740 3.730 3.740 3.650 3.770 9,650,000 35,860,044 3.7161 2.662 2.655 2.662 2.598 2.683 13,557,238 2.6451 -0.53%
2014-09-29 0 3.760 3.790 3.800 3.750 3.850 5,755,000 21,953,917 3.8148 2.676 2.698 2.705 2.669 2.740 8,085,172 2.7153 -3.34%
2014-09-26 0 3.890 3.880 3.900 3.810 3.960 5,416,000 21,134,990 3.9023 2.769 2.762 2.776 2.712 2.819 7,608,912 2.7777 0.26%
2014-09-25 0 3.880 3.870 3.880 3.850 3.920 2,134,247 8,280,090 3.8796 2.762 2.755 2.762 2.740 2.790 2,998,393 2.7615 1.31%
2014-09-24 0 3.830 3.810 3.860 3.740 3.930 10,064,000 38,264,050 3.8021 2.726 2.712 2.748 2.662 2.797 14,138,865 2.7063 -1.79%
2014-09-23 0 3.900 3.890 3.900 3.850 3.980 5,652,000 22,121,750 3.9140 2.776 2.769 2.776 2.740 2.833 7,940,467 2.7860 -2.50%
2014-09-22 0 4.000 3.980 4.010 3.950 4.100 3,050,000 12,196,510 3.9989 2.847 2.833 2.854 2.812 2.918 4,284,930 2.8464 -1.96%
2014-09-19 0 4.080 4.060 4.070 3.920 4.100 5,918,000 23,910,556 4.0403 2.904 2.890 2.897 2.790 2.918 8,314,170 2.8759 4.08%
2014-09-18 0 3.920 3.920 3.930 3.880 4.020 2,592,000 10,203,820 3.9367 2.790 2.790 2.797 2.762 2.861 3,641,488 2.8021 -0.25%
2014-09-17 0 3.930 3.930 3.950 3.900 3.980 2,748,000 10,846,400 3.9470 2.797 2.797 2.812 2.776 2.833 3,860,652 2.8095 1.55%
2014-09-16 0 3.870 3.870 3.880 3.850 4.120 5,132,000 20,251,000 3.9460 2.755 2.755 2.762 2.740 2.933 7,209,922 2.8088 -3.97%
2014-09-15 0 4.090 4.070 4.090 3.990 4.150 3,094,000 12,605,332 4.0741 2.869 2.855 2.869 2.798 2.911 4,411,461 2.8574 -0.24%
2014-09-12 0 4.100 4.090 4.100 4.010 4.200 9,868,000 40,432,880 4.0974 2.876 2.869 2.876 2.812 2.946 14,069,910 2.8737 1.74%
2014-09-11 0 4.030 4.020 4.050 4.010 4.110 2,490,000 10,076,820 4.0469 2.826 2.819 2.840 2.812 2.883 3,550,271 2.8383 -0.74%
2014-09-10 0 4.060 4.060 4.080 4.030 4.100 2,020,000 8,201,380 4.0601 2.848 2.848 2.862 2.826 2.876 2,880,140 2.8476 -0.98%
2014-09-08 0 4.100 4.100 4.110 4.060 4.120 1,556,000 6,367,428 4.0922 2.876 2.876 2.883 2.848 2.890 2,218,563 2.8701 0.74%
2014-09-05 0 4.070 4.070 4.090 4.050 4.130 2,852,000 11,624,180 4.0758 2.855 2.855 2.869 2.840 2.897 4,066,415 2.8586 -0.25%
2014-09-04 0 4.080 4.080 4.090 4.010 4.180 8,340,000 33,953,846 4.0712 2.862 2.862 2.869 2.812 2.932 11,891,270 2.8554 -1.45%
2014-09-03 0 4.140 4.120 4.140 4.050 4.170 12,472,000 51,331,702 4.1158 2.904 2.890 2.904 2.840 2.925 17,782,724 2.8866 2.22%
2014-09-02 0 4.050 4.040 4.050 3.880 4.050 10,144,000 40,517,186 3.9942 2.840 2.833 2.840 2.721 2.840 14,463,434 2.8014 3.85%
2014-09-01 0 3.900 3.890 3.900 3.850 4.030 12,026,000 47,121,450 3.9183 2.735 2.728 2.735 2.700 2.826 17,146,812 2.7481 -1.27%
2014-08-29 0 3.950 3.920 3.950 3.680 3.970 15,378,000 59,636,410 3.8780 2.770 2.749 2.770 2.581 2.784 21,926,133 2.7199 6.76%
2014-08-28 0 3.700 3.690 3.730 3.630 3.900 8,626,600 32,457,032 3.7624 2.595 2.588 2.616 2.546 2.735 12,299,907 2.6388 -2.63%
2014-08-27 0 3.800 3.790 3.800 3.740 3.810 4,942,000 18,714,210 3.7868 2.665 2.658 2.665 2.623 2.672 7,046,362 2.6559 0.53%
2014-08-26 0 3.780 3.780 3.790 3.700 3.850 8,117,000 30,788,390 3.7931 2.651 2.651 2.658 2.595 2.700 11,573,314 2.6603 2.16%
2014-08-25 0 3.700 3.690 3.700 3.670 3.720 3,666,000 13,541,690 3.6939 2.595 2.588 2.595 2.574 2.609 5,227,026 2.5907 0.27%
2014-08-22 0 3.690 3.670 3.700 3.540 3.700 5,634,000 20,531,810 3.6443 2.588 2.574 2.595 2.483 2.595 8,033,023 2.5559 3.94%
2014-08-21 0 3.550 3.530 3.560 3.440 3.560 9,426,000 32,965,560 3.4973 2.490 2.476 2.497 2.413 2.497 13,439,701 2.4528 0.00%
2014-08-20 0 3.550 3.530 3.550 3.540 3.680 9,648,100 34,577,264 3.5838 2.490 2.476 2.490 2.483 2.581 13,756,374 2.5135 -4.05%
2014-08-19 0 3.700 3.690 3.700 3.640 3.700 3,424,000 12,645,950 3.6933 2.595 2.588 2.595 2.553 2.595 4,881,979 2.5903 0.27%
2014-08-18 0 3.690 3.690 3.700 3.590 3.700 3,082,000 11,267,900 3.6560 2.588 2.588 2.595 2.518 2.595 4,394,352 2.5642 2.50%
2014-08-15 0 3.600 3.590 3.600 3.580 3.630 6,014,000 21,669,700 3.6032 2.525 2.518 2.525 2.511 2.546 8,574,832 2.5271 -0.83%
2014-08-14 0 3.630 3.610 3.630 3.590 3.720 6,064,000 21,908,020 3.6128 2.546 2.532 2.546 2.518 2.609 8,646,122 2.5339 -1.63%
2014-08-13 0 3.690 3.680 3.690 3.660 3.730 3,430,000 12,670,400 3.6940 2.588 2.581 2.588 2.567 2.616 4,890,534 2.5908 0.00%
2014-08-12 0 3.690 3.680 3.690 3.620 3.690 5,368,000 19,595,520 3.6504 2.588 2.581 2.588 2.539 2.588 7,653,757 2.5602 0.00%
2014-08-11 0 3.690 3.670 3.700 3.660 3.740 6,426,000 23,788,392 3.7019 2.588 2.574 2.595 2.567 2.623 9,162,266 2.5963 -0.81%
2014-08-08 0 3.720 3.720 3.730 3.690 3.780 10,777,915 40,140,772 3.7244 2.609 2.609 2.616 2.588 2.651 15,367,278 2.6121 0.27%
2014-08-07 0 3.710 3.700 3.720 3.590 3.740 9,802,000 35,955,220 3.6682 2.602 2.595 2.609 2.518 2.623 13,975,806 2.5727 1.92%
2014-08-06 0 3.640 3.630 3.650 3.560 3.710 5,484,000 20,126,600 3.6701 2.553 2.546 2.560 2.497 2.602 7,819,151 2.5740 0.55%
2014-08-05 0 3.620 3.610 3.640 3.430 3.660 15,924,000 56,610,540 3.5550 2.539 2.532 2.553 2.406 2.567 22,704,626 2.4933 2.84%
2014-08-04 0 3.520 3.490 3.520 3.410 3.540 8,780,000 30,013,720 3.4184 2.469 2.448 2.469 2.392 2.483 12,518,627 2.3975 0.28%
2014-08-01 0 3.510 3.500 3.510 3.410 3.570 4,338,000 15,216,838 3.5078 2.462 2.455 2.462 2.392 2.504 6,185,171 2.4602 1.74%
2014-07-31 0 3.450 3.420 3.460 3.400 3.530 6,644,000 22,862,730 3.4411 2.420 2.399 2.427 2.385 2.476 9,473,093 2.4134 -1.43%
2014-07-30 0 3.500 3.490 3.530 3.360 3.550 10,624,500 36,697,259 3.4540 2.455 2.448 2.476 2.357 2.490 15,148,537 2.4225 0.57%
2014-07-29 0 3.480 3.480 3.490 3.430 3.640 13,884,000 48,457,284 3.4902 2.441 2.441 2.448 2.406 2.553 19,795,970 2.4478 -3.33%
2014-07-28 0 3.600 3.600 3.620 3.590 3.720 6,014,000 21,823,370 3.6288 2.525 2.525 2.539 2.518 2.609 8,574,832 2.5450 -2.17%
2014-07-25 0 3.680 3.680 3.700 3.680 3.740 3,822,000 14,146,182 3.7013 2.581 2.581 2.595 2.581 2.623 5,449,452 2.5959 -0.27%
2014-07-24 0 3.690 3.680 3.710 3.640 3.780 5,006,000 18,511,900 3.6979 2.588 2.581 2.602 2.553 2.651 7,137,613 2.5936 -1.60%
2014-07-23 0 3.750 3.750 3.760 3.690 3.790 3,274,000 12,280,920 3.7510 2.630 2.630 2.637 2.588 2.658 4,668,108 2.6308 0.54%
2014-07-22 0 3.730 3.730 3.740 3.620 3.740 6,066,000 22,340,640 3.6829 2.616 2.616 2.623 2.539 2.623 8,648,974 2.5830 2.75%
2014-07-21 0 3.630 3.630 3.640 3.590 3.660 27,888,000 96,985,324 3.4777 2.546 2.546 2.553 2.518 2.567 39,763,037 2.4391 0.28%
2014-07-18 0 3.620 3.610 3.620 3.550 3.710 3,318,000 12,096,080 3.6456 2.539 2.532 2.539 2.490 2.602 4,730,843 2.5569 1.12%
2014-07-17 0 3.580 3.570 3.590 3.540 3.600 5,046,651 18,032,871 3.5732 2.511 2.504 2.518 2.483 2.525 7,195,574 2.5061 0.56%
2014-07-16 0 3.560 3.560 3.570 3.500 3.590 4,110,550 14,604,412 3.5529 2.497 2.497 2.504 2.455 2.518 5,860,870 2.4919 -0.84%
2014-07-15 0 3.590 3.590 3.600 3.460 3.600 3,797,847 13,537,580 3.5645 2.518 2.518 2.525 2.427 2.525 5,415,015 2.5000 0.56%
2014-07-14 0 3.570 3.560 3.570 3.530 3.600 3,741,000 13,338,080 3.5654 2.504 2.497 2.504 2.476 2.525 5,333,962 2.5006 0.28%
2014-07-11 0 3.560 3.560 3.570 3.500 3.580 2,516,000 8,918,910 3.5449 2.497 2.497 2.504 2.455 2.511 3,587,342 2.4862 -0.56%
2014-07-10 0 3.580 3.580 3.590 3.520 3.660 10,731,000 38,395,528 3.5780 2.511 2.511 2.518 2.469 2.567 15,300,386 2.5094 2.29%
2014-07-09 0 3.500 3.500 3.510 3.490 3.570 8,565,000 30,195,940 3.5255 2.455 2.455 2.462 2.448 2.504 12,212,077 2.4726 -0.57%
2014-07-08 0 3.520 3.530 3.540 3.420 3.590 12,658,000 44,416,240 3.5089 2.469 2.476 2.483 2.399 2.518 18,047,925 2.4610 4.45%
2014-07-07 0 3.370 3.390 3.400 3.320 3.440 12,722,000 42,914,350 3.3732 2.364 2.378 2.385 2.328 2.413 18,139,177 2.3658 0.90%
2014-07-04 0 3.340 3.330 3.350 3.190 3.450 21,785,358 73,308,883 3.3651 2.343 2.336 2.350 2.237 2.420 31,061,819 2.3601 2.77%
2014-07-03 0 3.250 3.250 3.260 3.030 3.300 17,636,000 56,689,198 3.2144 2.279 2.279 2.286 2.125 2.314 25,145,615 2.2544 6.91%
2014-07-02 0 3.040 3.030 3.040 2.970 3.040 4,798,000 14,448,380 3.0113 2.132 2.125 2.132 2.083 2.132 6,841,045 2.1120 2.01%
2014-06-30 0 2.980 2.980 3.000 2.940 3.040 6,570,000 19,747,920 3.0058 2.090 2.090 2.104 2.062 2.132 9,367,583 2.1081 1.02%
2014-06-27 0 2.950 2.950 2.960 2.920 3.000 9,560,000 28,260,038 2.9561 2.069 2.069 2.076 2.048 2.104 13,630,760 2.0733 0.34%
2014-06-26 0 2.940 2.930 2.940 2.930 2.990 6,826,000 20,167,440 2.9545 2.062 2.055 2.062 2.055 2.097 9,732,591 2.0722 -0.34%
2014-06-25 0 2.950 2.940 2.970 2.930 2.980 2,366,000 6,978,794 2.9496 2.069 2.062 2.083 2.055 2.090 3,373,471 2.0687 0.00%
2014-06-24 0 2.950 2.940 2.950 2.940 3.040 5,270,000 15,623,714 2.9647 2.069 2.062 2.069 2.062 2.132 7,514,028 2.0793 -1.34%
2014-06-23 0 2.990 2.980 2.990 2.930 3.010 6,494,000 19,293,780 2.9710 2.097 2.090 2.097 2.055 2.111 9,259,221 2.0837 1.70%
2014-06-20 0 2.940 2.930 2.940 2.930 2.980 5,444,000 16,068,970 2.9517 2.062 2.055 2.062 2.055 2.090 7,762,119 2.0702 -1.01%
2014-06-19 0 2.970 2.960 2.980 2.940 3.010 5,484,000 16,350,940 2.9816 2.083 2.076 2.090 2.062 2.111 7,819,151 2.0911 0.34%
2014-06-18 0 2.960 2.960 2.970 2.950 3.020 11,884,000 35,578,560 2.9938 2.076 2.076 2.083 2.069 2.118 16,944,346 2.0997 -0.34%
2014-06-17 0 2.970 2.970 2.990 2.940 3.010 7,902,000 23,515,964 2.9760 2.083 2.083 2.097 2.062 2.111 11,266,764 2.0872 0.00%
2014-06-16 0 2.970 2.960 2.990 2.930 3.020 12,186,308 36,128,932 2.9647 2.083 2.076 2.097 2.055 2.118 17,375,381 2.0793 -1.00%
2014-06-13 0 3.000 2.990 3.010 2.980 3.070 9,580,618 28,964,795 3.0233 2.104 2.097 2.111 2.090 2.153 13,660,157 2.1204 -0.99%
2014-06-12 0 3.030 3.030 3.040 2.940 3.070 14,433,118 43,396,308 3.0067 2.125 2.125 2.132 2.062 2.153 20,578,909 2.1088 2.02%
2014-06-11 0 2.970 2.970 2.980 2.960 3.000 6,445,921 19,217,290 2.9813 2.083 2.083 2.090 2.076 2.104 9,190,670 2.0910 1.02%
2014-06-10 0 2.940 2.930 2.940 2.930 3.080 15,864,000 47,359,500 2.9853 2.062 2.055 2.062 2.055 2.160 22,619,077 2.0938 -2.97%
2014-06-09 0 3.030 3.030 3.040 3.020 3.100 13,084,000 39,863,512 3.0467 2.125 2.125 2.132 2.118 2.174 18,655,321 2.1368 -1.30%
2014-06-06 0 3.070 3.070 3.080 3.000 3.230 171,832,000 482,028,602 2.8052 2.153 2.153 2.160 2.104 2.265 245,000,079 1.9675 0.00%
2014-06-05 0 3.070 3.060 3.070 2.870 3.120 684,629,300 1,899,639,866 2.7747 2.153 2.146 2.153 2.013 2.188 976,152,479 1.9460 -0.32%
2014-06-04 0 3.080 3.070 3.080 3.040 3.120 1,582,050 4,884,794 3.0876 2.160 2.153 2.160 2.132 2.188 2,255,705 2.1655 -0.32%
2014-06-03 0 3.090 3.080 3.090 2.910 3.090 7,988,000 24,204,290 3.0301 2.167 2.160 2.167 2.041 2.167 11,389,384 2.1252 -1.28%
2014-05-30 0 3.130 3.120 3.150 3.000 3.160 5,290,000 16,442,680 3.1083 2.195 2.188 2.209 2.104 2.216 7,542,544 2.1800 2.62%
2014-05-29 0 3.050 3.050 3.070 3.040 3.110 3,821,068 11,769,693 3.0802 2.139 2.139 2.153 2.132 2.181 5,448,124 2.1603 -1.61%
2014-05-28 0 3.100 3.100 3.110 3.100 3.180 1,318,000 4,114,520 3.1218 2.174 2.174 2.181 2.174 2.230 1,879,220 2.1895 -2.52%
2014-05-27 0 3.180 3.170 3.190 3.080 3.200 1,436,000 4,512,760 3.1426 2.230 2.223 2.237 2.160 2.244 2,047,466 2.2041 0.63%
2014-05-26 0 3.180 3.160 3.190 3.130 3.240 1,336,000 4,257,540 3.1868 2.216 2.202 2.223 2.181 2.258 1,916,941 2.2210 0.63%
2014-05-23 0 3.160 3.160 3.190 3.060 3.180 1,506,000 4,716,090 3.1315 2.202 2.202 2.223 2.133 2.216 2,160,863 2.1825 1.28%
2014-05-22 0 3.120 3.100 3.120 3.080 3.170 3,652,000 11,391,372 3.1192 2.174 2.161 2.174 2.147 2.209 5,240,021 2.1739 1.30%
2014-05-21 0 3.080 3.070 3.080 3.020 3.220 4,496,000 14,176,290 3.1531 2.147 2.140 2.147 2.105 2.244 6,451,022 2.1975 0.98%
2014-05-20 0 3.050 3.050 3.080 3.040 3.150 1,724,000 5,328,030 3.0905 2.126 2.126 2.147 2.119 2.195 2,473,657 2.1539 -2.56%
2014-05-19 0 3.130 3.130 3.160 2.990 3.180 1,728,000 5,357,560 3.1004 2.181 2.181 2.202 2.084 2.216 2,479,396 2.1608 3.30%
2014-05-16 0 3.030 3.030 3.040 2.990 3.100 1,750,000 5,305,060 3.0315 2.112 2.112 2.119 2.084 2.161 2,510,963 2.1128 -0.98%
2014-05-15 0 3.060 3.060 3.070 3.000 3.110 1,656,000 5,075,180 3.0647 2.133 2.133 2.140 2.091 2.167 2,376,088 2.1359 1.66%
2014-05-14 0 3.010 3.000 3.010 2.980 3.040 2,892,000 8,683,750 3.0027 2.098 2.091 2.098 2.077 2.119 4,149,545 2.0927 0.33%
2014-05-13 0 3.000 3.000 3.020 2.960 3.130 5,040,000 15,178,820 3.0117 2.091 2.091 2.105 2.063 2.181 7,231,573 2.0990 2.04%
2014-05-12 0 2.940 2.930 2.950 2.870 3.010 7,046,700 20,819,211 2.9545 2.049 2.042 2.056 2.000 2.098 10,110,858 2.0591 1.73%
2014-05-09 0 2.890 2.890 2.900 2.840 3.110 6,456,000 18,895,542 2.9268 2.014 2.014 2.021 1.979 2.167 9,263,300 2.0398 -7.07%
2014-05-08 0 3.110 3.100 3.140 3.030 3.200 7,078,000 22,094,270 3.1215 2.167 2.161 2.188 2.112 2.230 10,155,768 2.1755 -0.96%
2014-05-07 0 3.140 3.110 3.140 3.100 3.240 3,366,000 10,594,892 3.1476 2.188 2.167 2.188 2.161 2.258 4,829,657 2.1937 -1.57%
2014-05-05 0 3.190 3.160 3.200 3.120 3.230 1,370,000 4,354,300 3.1783 2.223 2.202 2.230 2.174 2.251 1,965,725 2.2151 0.63%
2014-05-02 0 3.170 3.160 3.180 3.130 3.250 1,486,000 4,713,520 3.1720 2.209 2.202 2.216 2.181 2.265 2,132,166 2.2107 0.00%
2014-04-30 0 3.170 3.170 3.180 3.160 3.290 684,000 2,179,560 3.1865 2.209 2.209 2.216 2.202 2.293 981,428 2.2208 -1.25%
2014-04-29 0 3.210 3.210 3.240 3.060 3.270 4,260,000 13,460,288 3.1597 2.237 2.237 2.258 2.133 2.279 6,112,401 2.2021 1.58%
2014-04-28 0 3.160 3.150 3.180 3.110 3.250 3,878,000 12,348,340 3.1842 2.202 2.195 2.216 2.167 2.265 5,564,293 2.2192 -3.36%
2014-04-25 0 3.270 3.270 3.300 3.220 3.350 3,754,000 12,292,650 3.2745 2.279 2.279 2.300 2.244 2.335 5,386,374 2.2822 -1.51%
2014-04-24 0 3.320 3.290 3.320 3.280 3.460 3,782,000 12,632,930 3.3403 2.314 2.293 2.314 2.286 2.411 5,426,549 2.3280 -2.35%
2014-04-23 0 3.400 3.390 3.410 3.210 3.430 4,394,000 14,651,480 3.3344 2.370 2.363 2.377 2.237 2.391 6,304,669 2.3239 5.59%
2014-04-22 0 3.220 3.210 3.220 3.180 3.270 2,218,000 7,140,780 3.2195 2.244 2.237 2.244 2.216 2.279 3,182,466 2.2438 -0.62%
2014-04-17 0 3.240 3.220 3.230 3.150 3.270 2,037,000 6,542,430 3.2118 2.258 2.244 2.251 2.195 2.279 2,922,761 2.2384 3.85%
2014-04-16 0 3.120 3.110 3.130 3.110 3.200 1,298,000 4,080,840 3.1439 2.174 2.167 2.181 2.167 2.230 1,862,417 2.1912 -1.58%
2014-04-15 0 3.170 3.150 3.170 3.100 3.210 8,574,000 26,886,560 3.1358 2.209 2.195 2.209 2.161 2.237 12,302,283 2.1855 0.32%
2014-04-14 0 3.160 3.150 3.160 3.140 3.240 2,826,000 8,932,620 3.1609 2.202 2.195 2.202 2.188 2.258 4,054,846 2.2029 -2.17%
2014-04-11 0 3.230 3.220 3.230 3.100 3.230 4,695,200 14,929,560 3.1797 2.251 2.244 2.251 2.161 2.251 6,736,841 2.2161 3.19%
2014-04-10 0 3.130 3.120 3.160 3.100 3.190 7,208,000 22,635,000 3.1403 2.181 2.174 2.202 2.161 2.223 10,342,297 2.1886 -0.95%
2014-04-09 0 3.160 3.150 3.160 3.110 3.340 2,968,000 9,305,860 3.1354 2.202 2.195 2.202 2.167 2.328 4,258,593 2.1852 0.00%
2014-04-08 0 3.160 3.160 3.170 3.020 3.260 5,478,000 17,381,920 3.1730 2.202 2.202 2.209 2.105 2.272 7,860,031 2.2114 2.60%
2014-04-07 0 3.080 3.080 3.090 3.070 3.230 5,324,000 16,755,386 3.1471 2.147 2.147 2.154 2.140 2.251 7,639,066 2.1934 -5.23%
2014-04-04 0 3.250 3.250 3.260 3.230 3.280 2,180,000 7,087,840 3.2513 2.265 2.265 2.272 2.251 2.286 3,127,942 2.2660 -0.61%
2014-04-03 0 3.270 3.250 3.270 3.200 3.300 2,380,000 7,743,860 3.2537 2.279 2.265 2.279 2.230 2.300 3,414,909 2.2677 0.31%
2014-04-02 0 3.260 3.260 3.270 3.200 3.380 7,436,000 24,250,700 3.2613 2.272 2.272 2.279 2.230 2.356 10,669,439 2.2729 -1.21%
2014-04-01 0 3.300 3.290 3.300 3.190 3.480 22,152,000 73,138,760 3.3017 2.300 2.293 2.300 2.223 2.425 31,784,484 2.3011 4.10%
2014-03-31 0 3.170 3.180 3.190 3.010 3.300 13,931,000 44,256,010 3.1768 2.209 2.216 2.223 2.098 2.300 19,988,698 2.2141 8.93%
2014-03-28 0 2.910 2.910 2.950 2.820 3.050 8,572,000 24,988,586 2.9151 2.028 2.028 2.056 1.965 2.126 12,299,413 2.0317 0.34%
2014-03-27 0 2.900 2.880 2.910 2.800 2.940 8,898,000 25,515,030 2.8675 2.021 2.007 2.028 1.951 2.049 12,767,169 1.9985 -0.34%
2014-03-26 0 2.910 2.900 2.910 2.810 2.940 5,705,500 16,404,825 2.8753 2.028 2.021 2.028 1.958 2.049 8,186,456 2.0039 1.75%
2014-03-25 0 2.860 2.850 2.860 2.810 3.030 4,900,000 14,261,100 2.9104 1.993 1.986 1.993 1.958 2.112 7,030,696 2.0284 -4.03%
2014-03-24 0 2.980 2.980 2.990 2.960 3.200 5,550,631 17,030,425 3.0682 2.077 2.077 2.084 2.063 2.230 7,964,244 2.1384 -2.93%
2014-03-21 0 3.070 3.070 3.080 3.050 3.220 7,930,000 24,664,380 3.1103 2.140 2.140 2.147 2.126 2.244 11,378,248 2.1677 -3.46%
2014-03-20 0 3.180 3.180 3.200 3.050 3.250 12,350,000 39,449,480 3.1943 2.216 2.216 2.230 2.126 2.265 17,720,223 2.2262 2.91%
2014-03-19 0 3.090 3.090 3.100 3.020 3.150 3,092,000 9,534,360 3.0836 2.154 2.154 2.161 2.105 2.195 4,436,512 2.1491 2.32%
2014-03-18 0 3.020 3.010 3.020 2.950 3.070 7,030,000 21,137,640 3.0068 2.105 2.098 2.105 2.056 2.140 10,086,896 2.0956 -1.31%
2014-03-17 0 3.060 3.050 3.070 2.850 3.080 6,345,000 18,986,940 2.9924 2.133 2.126 2.140 1.986 2.147 9,104,033 2.0856 2.00%
2014-03-14 0 3.000 2.980 3.000 2.930 3.120 7,876,000 23,619,240 2.9989 2.091 2.077 2.091 2.042 2.174 11,300,767 2.0901 0.33%
2014-03-13 0 2.990 2.980 2.990 2.960 3.140 7,084,000 21,358,780 3.0151 2.084 2.077 2.084 2.063 2.188 10,164,377 2.1013 -1.97%
2014-03-12 0 3.050 3.040 3.060 2.950 3.170 25,145,653 77,071,673 3.0650 2.126 2.119 2.133 2.056 2.209 36,079,884 2.1361 3.74%
2014-03-11 0 2.940 2.940 2.950 2.650 2.980 16,308,000 47,732,280 2.9269 2.049 2.049 2.056 1.847 2.077 23,399,303 2.0399 6.91%
2014-03-10 0 2.750 2.750 2.780 2.680 2.840 10,668,000 29,560,960 2.7710 1.917 1.917 1.938 1.868 1.979 15,306,829 1.9312 3.77%
2014-03-07 0 2.650 2.630 2.650 2.580 2.700 4,598,000 12,057,880 2.6224 1.847 1.833 1.847 1.798 1.882 6,597,375 1.8277 -1.12%
2014-03-06 0 2.680 2.670 2.700 2.610 2.710 4,662,000 12,402,250 2.6603 1.868 1.861 1.882 1.819 1.889 6,689,205 1.8541 -1.11%
2014-03-05 0 2.710 2.680 2.710 2.680 2.740 9,476,000 25,671,650 2.7091 1.889 1.868 1.889 1.868 1.910 13,596,504 1.8881 0.37%
2014-03-04 0 2.700 2.690 2.700 2.620 2.710 4,560,000 12,196,060 2.6746 1.882 1.875 1.882 1.826 1.889 6,542,851 1.8640 1.50%
2014-03-03 0 2.660 2.650 2.670 2.600 2.800 10,176,000 27,605,680 2.7128 1.854 1.847 1.861 1.812 1.951 14,600,890 1.8907 -1.12%
2014-02-28 0 2.690 2.680 2.700 2.520 2.700 9,566,000 25,064,800 2.6202 1.875 1.868 1.882 1.756 1.882 13,725,640 1.8261 7.17%
2014-02-27 0 2.510 2.510 2.520 2.470 2.540 3,692,000 9,313,000 2.5225 1.749 1.749 1.756 1.721 1.770 5,297,414 1.7580 0.40%
2014-02-26 0 2.500 2.490 2.500 2.360 2.510 3,556,000 8,635,520 2.4284 1.742 1.735 1.742 1.645 1.749 5,102,276 1.6925 3.31%
2014-02-25 0 2.420 2.410 2.420 2.410 2.460 1,362,000 3,319,160 2.4370 1.687 1.680 1.687 1.680 1.714 1,954,246 1.6984 -0.82%
2014-02-24 0 2.440 2.430 2.440 2.430 2.500 2,324,000 5,684,568 2.4460 1.701 1.694 1.701 1.694 1.742 3,334,559 1.7047 -2.40%
2014-02-21 0 2.500 2.480 2.500 2.450 2.550 1,618,000 4,039,604 2.4967 1.742 1.728 1.742 1.708 1.777 2,321,564 1.7400 0.00%
2014-02-20 0 2.500 2.490 2.500 2.470 2.550 1,642,000 4,126,740 2.5132 1.742 1.735 1.742 1.721 1.777 2,356,000 1.7516 -0.79%
2014-02-19 0 2.520 2.520 2.530 2.490 2.540 1,600,000 4,031,900 2.5199 1.756 1.756 1.763 1.735 1.770 2,295,737 1.7563 0.00%
2014-02-18 0 2.520 2.510 2.530 2.510 2.550 2,124,900 5,364,775 2.5247 1.756 1.749 1.763 1.749 1.777 3,048,883 1.7596 -0.40%
2014-02-17 0 2.530 2.520 2.530 2.470 2.550 2,234,000 5,641,340 2.5252 1.763 1.756 1.763 1.721 1.777 3,205,423 1.7599 2.02%
2014-02-14 0 2.480 2.480 2.490 2.460 2.520 1,642,000 4,074,830 2.4816 1.728 1.728 1.735 1.714 1.756 2,356,000 1.7296 0.00%
2014-02-13 0 2.480 2.470 2.480 2.470 2.590 2,090,000 5,240,940 2.5076 1.728 1.721 1.728 1.721 1.805 2,998,807 1.7477 1.22%
2014-02-12 0 2.450 2.440 2.460 2.440 2.530 3,592,000 8,860,494 2.4667 1.708 1.701 1.714 1.701 1.763 5,153,930 1.7192 -2.39%
2014-02-11 0 2.510 2.490 2.510 2.430 2.510 5,912,000 14,527,500 2.4573 1.749 1.735 1.749 1.694 1.749 8,482,750 1.7126 0.00%
2014-02-10 0 2.510 2.500 2.510 2.350 2.510 5,422,000 13,189,810 2.4326 1.749 1.742 1.749 1.638 1.749 7,779,680 1.6954 6.81%
2014-02-07 0 2.350 2.350 2.370 2.340 2.460 3,703,500 8,814,205 2.3800 1.638 1.638 1.652 1.631 1.714 5,313,915 1.6587 -2.08%
2014-02-06 0 2.400 2.390 2.400 2.380 2.530 2,432,055 5,936,263 2.4408 1.673 1.666 1.673 1.659 1.763 3,489,600 1.7011 -2.44%
2014-02-05 0 2.460 2.460 2.470 2.440 2.540 2,350,000 5,797,270 2.4669 1.714 1.714 1.721 1.701 1.770 3,371,864 1.7193 -2.38%
2014-02-04 0 2.520 2.510 2.530 2.440 2.530 3,412,000 8,533,300 2.5010 1.756 1.749 1.763 1.701 1.763 4,895,660 1.7430 0.00%
2014-01-30 0 2.520 2.500 2.540 2.440 2.540 1,958,000 4,868,620 2.4865 1.756 1.742 1.770 1.701 1.770 2,809,409 1.7330 0.80%
2014-01-29 0 2.500 2.490 2.500 2.400 2.500 3,584,000 8,859,694 2.4720 1.742 1.735 1.742 1.673 1.742 5,142,452 1.7229 5.04%
2014-01-28 0 2.380 2.350 2.380 2.270 2.400 7,946,000 18,649,714 2.3471 1.659 1.638 1.659 1.582 1.673 11,401,206 1.6358 0.42%
2014-01-27 0 2.370 2.350 2.370 2.310 2.400 6,350,000 14,991,930 2.3609 1.652 1.638 1.652 1.610 1.673 9,111,208 1.6454 -2.87%
2014-01-24 0 2.440 2.420 2.450 2.320 2.470 5,106,000 12,432,818 2.4349 1.701 1.687 1.708 1.617 1.721 7,326,272 1.6970 3.83%
2014-01-23 0 2.350 2.350 2.370 2.340 2.490 16,212,000 38,652,532 2.3842 1.638 1.638 1.652 1.631 1.735 23,261,559 1.6616 -1.67%
2014-01-22 0 2.390 2.380 2.390 2.380 2.540 14,585,500 35,870,605 2.4593 1.666 1.659 1.666 1.659 1.770 20,927,798 1.7140 -2.85%
2014-01-21 0 2.460 2.450 2.460 2.440 2.580 12,724,000 31,551,000 2.4796 1.714 1.708 1.714 1.701 1.798 18,256,851 1.7282 -1.20%
2014-01-20 0 2.490 2.490 2.500 2.490 2.700 8,828,000 22,963,388 2.6012 1.735 1.735 1.742 1.735 1.882 12,666,731 1.8129 -6.04%
2014-01-17 0 2.650 2.640 2.660 2.630 2.700 2,262,000 6,010,160 2.6570 1.847 1.840 1.854 1.833 1.882 3,245,599 1.8518 -0.75%
2014-01-16 0 2.670 2.660 2.680 2.640 2.700 4,569,000 12,148,610 2.6589 1.861 1.854 1.868 1.840 1.882 6,555,765 1.8531 1.14%
2014-01-15 0 2.640 2.640 2.660 2.620 2.700 7,210,000 19,268,314 2.6724 1.840 1.840 1.854 1.826 1.882 10,345,166 1.8625 0.76%
2014-01-14 0 2.620 2.600 2.630 2.570 2.700 5,328,000 13,911,480 2.6110 1.826 1.812 1.833 1.791 1.882 7,644,805 1.8197 -3.68%
2014-01-13 0 2.720 2.700 2.730 2.620 2.740 13,816,000 37,302,060 2.6999 1.896 1.882 1.903 1.826 1.910 19,823,692 1.8817 4.21%
2014-01-10 0 2.610 2.600 2.620 2.530 2.650 8,978,000 23,219,340 2.5862 1.819 1.812 1.826 1.763 1.847 12,881,956 1.8025 3.57%
2014-01-09 0 2.520 2.510 2.520 2.450 2.520 4,384,000 10,942,062 2.4959 1.756 1.749 1.756 1.708 1.756 6,290,320 1.7395 0.80%
2014-01-08 0 2.500 2.490 2.500 2.430 2.510 6,877,000 17,064,636 2.4814 1.742 1.735 1.742 1.694 1.749 9,867,366 1.7294 1.21%
2014-01-07 0 2.470 2.470 2.480 2.350 2.540 15,538,000 38,511,870 2.4786 1.721 1.721 1.728 1.638 1.770 22,294,479 1.7274 4.66%
2014-01-06 0 2.360 2.350 2.370 2.170 2.400 8,308,000 19,054,410 2.2935 1.645 1.638 1.652 1.512 1.673 11,920,616 1.5984 8.76%
2014-01-03 0 2.170 2.170 2.180 2.130 2.180 2,932,000 6,346,040 2.1644 1.512 1.512 1.519 1.484 1.519 4,206,939 1.5085 0.46%
2014-01-02 0 2.160 2.150 2.160 2.110 2.170 1,542,000 3,306,880 2.1445 1.505 1.498 1.505 1.471 1.512 2,212,517 1.4946 1.89%
2013-12-31 0 2.120 2.100 2.130 2.080 2.130 1,278,000 2,690,060 2.1049 1.478 1.464 1.484 1.450 1.484 1,833,720 1.4670 1.92%
2013-12-30 0 2.080 2.080 2.100 2.070 2.150 2,094,001 4,422,762 2.1121 1.450 1.450 1.464 1.443 1.498 3,004,548 1.4720 -2.35%
2013-12-27 0 2.130 2.130 2.160 2.130 2.200 1,768,000 3,831,584 2.1672 1.484 1.484 1.505 1.484 1.533 2,536,790 1.5104 -2.29%
2013-12-24 0 2.180 2.150 2.180 2.120 2.190 1,806,000 3,889,340 2.1536 1.519 1.498 1.519 1.478 1.526 2,591,314 1.5009 0.93%
2013-12-23 0 2.160 2.140 2.160 2.130 2.190 436,000 940,200 2.1564 1.505 1.491 1.505 1.484 1.526 625,588 1.5029 -0.46%
2013-12-20 0 2.170 2.160 2.170 2.120 2.180 4,572,000 9,852,580 2.1550 1.512 1.505 1.512 1.478 1.519 6,560,069 1.5019 -0.91%
2013-12-19 0 2.190 2.190 2.200 2.140 2.210 6,361,000 13,925,610 2.1892 1.526 1.526 1.533 1.491 1.540 9,126,991 1.5258 3.30%
2013-12-18 0 2.120 2.120 2.130 2.100 2.160 830,000 1,754,520 2.1139 1.478 1.478 1.484 1.464 1.505 1,190,914 1.4733 -1.40%
2013-12-17 0 2.150 2.140 2.150 2.090 2.170 8,002,000 17,154,200 2.1437 1.498 1.491 1.498 1.457 1.512 11,481,556 1.4941 1.90%
2013-12-16 0 2.110 2.100 2.110 2.070 2.110 1,725,000 3,614,400 2.0953 1.471 1.464 1.471 1.443 1.471 2,475,092 1.4603 1.93%
2013-12-13 0 2.070 2.060 2.070 2.050 2.100 2,512,000 5,196,500 2.0687 1.443 1.436 1.443 1.429 1.464 3,604,308 1.4417 -1.43%
2013-12-12 0 2.100 2.100 2.110 2.100 2.140 4,734,000 10,049,406 2.1228 1.464 1.464 1.471 1.464 1.491 6,792,513 1.4795 -1.41%
2013-12-11 0 2.130 2.120 2.150 2.120 2.170 3,168,000 6,780,228 2.1402 1.484 1.478 1.498 1.478 1.512 4,545,560 1.4916 -1.39%
2013-12-10 0 2.160 2.150 2.160 2.100 2.160 2,678,000 5,701,540 2.1290 1.505 1.498 1.505 1.464 1.505 3,842,490 1.4838 3.35%
2013-12-09 0 2.090 2.080 2.090 2.070 2.120 1,762,000 3,686,940 2.0925 1.457 1.450 1.457 1.443 1.478 2,528,181 1.4583 -1.42%
2013-12-06 0 2.120 2.100 2.130 2.100 2.130 2,966,000 6,258,720 2.1102 1.478 1.464 1.484 1.464 1.484 4,255,723 1.4707 0.00%
2013-12-05 0 2.120 2.120 2.150 2.120 2.150 5,532,000 11,790,560 2.1313 1.478 1.478 1.498 1.478 1.498 7,937,512 1.4854 -0.93%
2013-12-04 0 2.140 2.140 2.150 2.080 2.220 9,194,000 19,550,700 2.1265 1.491 1.491 1.498 1.450 1.547 13,191,881 1.4820 2.88%
2013-12-03 0 2.080 2.080 2.090 2.070 2.100 4,374,000 9,128,990 2.0871 1.450 1.450 1.457 1.443 1.464 6,275,972 1.4546 -0.95%
2013-12-02 0 2.100 2.090 2.100 2.090 2.100 3,304,000 6,931,250 2.0978 1.464 1.457 1.464 1.457 1.464 4,740,698 1.4621 -0.94%
2013-11-29 0 2.120 2.110 2.120 2.110 2.130 2,208,000 4,677,460 2.1184 1.478 1.471 1.478 1.471 1.484 3,168,118 1.4764 0.00%
2013-11-28 0 2.120 2.110 2.120 2.100 2.120 1,662,000 3,511,750 2.1130 1.478 1.471 1.478 1.464 1.478 2,384,697 1.4726 0.47%
2013-11-27 0 2.110 2.110 2.120 2.100 2.180 6,166,000 13,049,340 2.1163 1.471 1.471 1.478 1.464 1.519 8,847,198 1.4750 -3.21%
2013-11-26 0 2.180 2.160 2.180 2.100 2.180 3,652,000 7,798,520 2.1354 1.519 1.505 1.519 1.464 1.519 5,240,021 1.4883 2.35%
2013-11-25 0 2.130 2.110 2.140 2.100 2.140 3,442,000 7,318,260 2.1262 1.484 1.471 1.491 1.464 1.491 4,938,705 1.4818 -0.47%
2013-11-22 0 2.140 2.140 2.150 2.130 2.160 3,262,000 6,972,560 2.1375 1.491 1.491 1.498 1.484 1.505 4,680,435 1.4897 0.47%
2013-11-21 0 2.130 2.100 2.130 2.100 2.130 3,936,000 8,316,877 2.1130 1.484 1.464 1.484 1.464 1.484 5,647,514 1.4727 0.00%
2013-11-20 0 2.130 2.130 2.140 2.110 2.140 2,267,200 4,806,932 2.1202 1.484 1.484 1.491 1.471 1.491 3,253,060 1.4777 0.95%
2013-11-19 0 2.110 2.100 2.110 2.080 2.130 10,080,000 21,219,768 2.1051 1.471 1.464 1.471 1.450 1.484 14,463,145 1.4672 0.96%
2013-11-18 0 2.090 2.080 2.100 2.030 2.120 8,221,000 17,200,870 2.0923 1.457 1.450 1.464 1.415 1.478 11,795,785 1.4582 1.95%
2013-11-15 0 2.050 2.030 2.050 1.980 2.080 6,850,000 13,880,640 2.0264 1.429 1.415 1.429 1.380 1.450 9,828,626 1.4123 2.50%
2013-11-14 0 2.000 1.990 2.000 1.980 2.040 2,610,000 5,215,799 1.9984 1.394 1.387 1.394 1.380 1.422 3,744,922 1.3928 -1.48%
2013-11-13 0 2.030 2.010 2.040 1.980 2.040 7,539,000 15,170,780 2.0123 1.415 1.401 1.422 1.380 1.422 10,817,227 1.4025 0.50%
2013-11-12 0 2.020 2.000 2.020 1.950 2.030 15,392,000 30,384,580 1.9741 1.408 1.394 1.408 1.359 1.415 22,084,993 1.3758 0.00%
2013-11-11 0 2.020 2.000 2.020 1.980 2.060 7,576,000 15,318,506 2.0220 1.408 1.394 1.408 1.380 1.436 10,870,316 1.4092 0.00%
2013-11-08 0 2.020 2.020 2.030 1.990 2.120 8,942,000 18,172,220 2.0322 1.408 1.408 1.415 1.387 1.478 12,830,302 1.4164 -4.72%
2013-11-07 0 2.120 2.110 2.120 2.090 2.150 2,920,000 6,179,420 2.1162 1.478 1.471 1.478 1.457 1.498 4,189,721 1.4749 0.95%
2013-11-06 0 2.100 2.100 2.110 2.080 2.110 1,660,000 3,485,280 2.0996 1.464 1.464 1.471 1.450 1.471 2,381,828 1.4633 -1.41%
2013-11-05 0 2.130 2.120 2.130 2.040 2.160 16,448,000 34,731,090 2.1116 1.484 1.478 1.484 1.422 1.505 23,600,180 1.4716 1.43%
2013-11-04 0 2.100 2.100 2.120 1.980 2.120 11,634,000 23,900,552 2.0544 1.464 1.464 1.478 1.380 1.478 16,692,880 1.4318 5.53%
2013-11-01 0 1.990 1.980 2.000 1.940 2.090 20,780,000 41,334,444 1.9891 1.387 1.380 1.394 1.352 1.457 29,815,889 1.3863 -5.24%
2013-10-31 0 2.100 2.090 2.100 2.080 2.130 3,510,400 7,377,360 2.1016 1.464 1.457 1.464 1.450 1.484 5,036,848 1.4647 -0.47%
2013-10-30 0 2.110 2.100 2.110 2.050 2.200 14,494,000 30,222,260 2.0852 1.471 1.464 1.471 1.429 1.533 20,796,511 1.4532 -4.09%
2013-10-29 0 2.200 2.190 2.210 2.150 2.280 3,450,000 7,567,400 2.1934 1.533 1.526 1.540 1.498 1.589 4,950,184 1.5287 -3.51%
2013-10-28 0 2.280 2.270 2.280 2.250 2.300 3,076,000 7,010,980 2.2793 1.589 1.582 1.589 1.568 1.603 4,413,555 1.5885 1.79%
2013-10-25 0 2.240 2.230 2.240 2.220 2.290 2,362,000 5,324,120 2.2541 1.561 1.554 1.561 1.547 1.596 3,389,082 1.5710 -1.32%
2013-10-24 0 2.270 2.270 2.280 2.240 2.300 4,806,000 10,967,610 2.2821 1.582 1.582 1.589 1.561 1.603 6,895,821 1.5905 0.00%
2013-10-23 0 2.270 2.240 2.270 2.210 2.340 6,998,000 15,975,620 2.2829 1.582 1.561 1.582 1.540 1.631 10,040,981 1.5910 2.71%
2013-10-22 0 2.210 2.210 2.230 2.210 2.270 3,642,000 8,173,696 2.2443 1.540 1.540 1.554 1.540 1.582 5,225,672 1.5641 -1.78%
2013-10-21 0 2.250 2.250 2.260 2.070 2.300 10,122,000 22,555,960 2.2284 1.568 1.568 1.575 1.443 1.603 14,523,408 1.5531 7.66%
2013-10-18 0 2.090 2.090 2.100 2.060 2.250 13,653,000 28,692,278 2.1015 1.457 1.457 1.464 1.436 1.568 19,589,814 1.4647 -7.11%
2013-10-17 0 2.250 2.230 2.250 2.190 2.300 3,139,000 6,991,986 2.2275 1.568 1.554 1.568 1.526 1.603 4,503,950 1.5524 -2.17%
2013-10-16 0 2.300 2.290 2.300 2.270 2.310 1,769,000 4,064,868 2.2978 1.603 1.596 1.603 1.582 1.610 2,538,225 1.6015 1.32%
2013-10-15 0 2.270 2.260 2.280 2.270 2.400 5,366,000 12,345,610 2.3007 1.582 1.575 1.589 1.582 1.673 7,699,329 1.6035 -5.42%
2013-10-11 0 2.400 2.390 2.420 2.390 2.440 1,934,000 4,654,088 2.4065 1.673 1.666 1.687 1.666 1.701 2,774,973 1.6772 -1.64%
2013-10-10 0 2.440 2.430 2.450 2.420 2.520 4,048,000 9,928,052 2.4526 1.701 1.694 1.708 1.687 1.756 5,808,215 1.7093 -0.81%
2013-10-09 0 2.460 2.440 2.460 2.400 2.470 966,000 2,340,820 2.4232 1.714 1.701 1.714 1.673 1.721 1,386,051 1.6888 1.23%
2013-10-08 0 2.430 2.410 2.440 2.420 2.480 2,312,000 5,646,370 2.4422 1.694 1.680 1.701 1.687 1.728 3,317,340 1.7021 -0.82%
2013-10-07 0 2.450 2.440 2.450 2.420 2.570 3,000,000 7,485,478 2.4952 1.708 1.701 1.708 1.687 1.791 4,304,508 1.7390 0.00%
2013-10-04 0 2.450 2.450 2.470 2.440 2.480 1,582,000 3,877,720 2.4512 1.708 1.708 1.721 1.701 1.728 2,269,910 1.7083 -2.39%
2013-10-03 0 2.510 2.510 2.540 2.500 2.590 372,000 939,560 2.5257 1.749 1.749 1.770 1.742 1.805 533,759 1.7603 -1.57%
2013-10-02 0 2.550 2.530 2.540 2.530 2.650 134,000 345,920 2.5815 1.777 1.763 1.770 1.763 1.847 192,268 1.7992 -1.92%
2013-09-30 0 2.600 2.580 2.610 2.420 2.620 2,414,000 6,140,340 2.5436 1.812 1.798 1.819 1.687 1.826 3,463,694 1.7728 2.77%
2013-09-27 0 2.530 2.510 2.530 2.500 2.550 638,000 1,604,450 2.5148 1.763 1.749 1.763 1.742 1.777 915,425 1.7527 0.00%
2013-09-26 0 2.530 2.520 2.530 2.400 2.540 1,266,000 3,113,620 2.4594 1.763 1.756 1.763 1.673 1.770 1,816,502 1.7141 4.12%
2013-09-25 0 2.430 2.410 2.430 2.410 2.470 1,148,000 2,788,540 2.4290 1.694 1.680 1.694 1.680 1.721 1,647,192 1.6929 0.00%
2013-09-24 0 2.430 2.420 2.430 2.410 2.480 1,376,000 3,343,000 2.4295 1.694 1.687 1.694 1.680 1.728 1,974,334 1.6932 -2.02%
2013-09-23 0 2.480 2.460 2.480 2.470 2.500 876,000 2,173,220 2.4808 1.728 1.714 1.728 1.721 1.742 1,256,916 1.7290 0.40%
2013-09-19 0 2.470 2.470 2.490 2.450 2.520 1,822,000 4,537,780 2.4905 1.721 1.721 1.735 1.708 1.756 2,614,271 1.7358 -1.20%
2013-09-18 0 2.500 2.480 2.500 2.480 2.500 508,000 1,264,620 2.4894 1.742 1.728 1.742 1.728 1.742 728,897 1.7350 0.00%
2013-09-17 0 2.500 2.490 2.500 2.490 2.540 1,328,000 3,324,860 2.5037 1.742 1.735 1.742 1.735 1.770 1,905,462 1.7449 0.00%
2013-09-16 0 2.500 2.490 2.500 2.480 2.540 2,285,000 5,718,380 2.5026 1.742 1.735 1.742 1.728 1.770 3,278,600 1.7442 0.40%
2013-09-13 0 2.490 2.490 2.500 2.450 2.510 3,024,000 7,486,020 2.4755 1.735 1.735 1.742 1.708 1.749 4,338,944 1.7253 0.00%
2013-09-12 0 2.490 2.480 2.490 2.470 2.600 3,218,000 8,092,580 2.5148 1.735 1.728 1.735 1.721 1.812 4,617,302 1.7527 -3.86%
2013-09-11 0 2.590 2.580 2.590 2.550 2.600 1,468,005 3,791,822 2.5830 1.805 1.798 1.805 1.777 1.812 2,106,346 1.8002 0.00%
2013-09-10 0 2.590 2.580 2.590 2.520 2.600 1,888,000 4,876,620 2.5830 1.805 1.798 1.805 1.756 1.812 2,708,970 1.8002 1.57%
2013-09-09 0 2.570 2.560 2.570 2.550 2.590 1,358,000 3,490,200 2.5701 1.777 1.770 1.777 1.763 1.791 1,963,789 1.7773 -0.77%
2013-09-06 0 2.590 2.590 2.600 2.560 2.600 1,332,000 3,449,280 2.5895 1.791 1.791 1.798 1.770 1.798 1,926,191 1.7907 -0.38%
2013-09-05 0 2.600 2.590 2.600 2.590 2.660 2,667,000 6,962,190 2.6105 1.798 1.791 1.798 1.791 1.839 3,856,721 1.8052 -2.26%
2013-09-04 0 2.660 2.650 2.660 2.630 2.670 1,402,000 3,717,160 2.6513 1.839 1.833 1.839 1.819 1.846 2,027,417 1.8334 -0.37%
2013-09-03 0 2.670 2.640 2.670 2.630 2.690 2,006,000 5,323,064 2.6536 1.846 1.826 1.846 1.819 1.860 2,900,855 1.8350 0.75%
2013-09-02 0 2.650 2.640 2.660 2.630 2.680 1,382,000 3,652,533 2.6429 1.833 1.826 1.839 1.819 1.853 1,998,496 1.8276 -0.75%
2013-08-30 0 2.670 2.650 2.660 2.590 2.680 3,654,000 9,635,020 2.6368 1.846 1.833 1.839 1.791 1.853 5,284,011 1.8234 1.14%
2013-08-29 0 2.640 2.640 2.650 2.620 2.690 4,086,000 10,855,590 2.6568 1.826 1.826 1.833 1.812 1.860 5,908,722 1.8372 -1.86%
2013-08-28 0 2.690 2.680 2.690 2.650 2.690 3,120,000 8,353,840 2.6775 1.860 1.853 1.860 1.833 1.860 4,511,799 1.8516 0.37%
2013-08-27 0 2.680 2.660 2.680 2.650 2.680 2,084,000 5,557,220 2.6666 1.853 1.839 1.853 1.833 1.853 3,013,650 1.8440 0.75%
2013-08-26 0 2.660 2.660 2.670 2.650 2.690 3,262,000 8,721,920 2.6738 1.839 1.839 1.846 1.833 1.860 4,717,144 1.8490 0.00%
2013-08-23 0 2.660 2.640 2.660 2.620 2.660 680,000 1,793,320 2.6372 1.839 1.826 1.839 1.812 1.839 983,341 1.8237 1.92%
2013-08-22 0 2.610 2.610 2.630 2.600 2.650 1,630,000 4,275,110 2.6228 1.805 1.805 1.819 1.798 1.833 2,357,126 1.8137 -2.25%
2013-08-21 0 2.670 2.650 2.670 2.630 2.670 898,000 2,371,580 2.6410 1.846 1.833 1.846 1.819 1.846 1,298,588 1.8263 1.91%
2013-08-20 0 2.620 2.620 2.630 2.580 2.700 4,760,000 12,730,130 2.6744 1.812 1.812 1.819 1.784 1.867 6,883,386 1.8494 0.38%
2013-08-19 0 2.610 2.610 2.630 2.590 2.660 4,650,000 12,254,540 2.6354 1.805 1.805 1.819 1.791 1.839 6,724,316 1.8224 -1.14%
2013-08-16 0 2.640 2.600 2.640 2.550 2.640 4,878,000 12,766,680 2.6172 1.826 1.798 1.826 1.763 1.826 7,054,024 1.8098 3.53%
2013-08-15 0 2.550 2.540 2.550 2.540 2.690 6,093,000 15,875,380 2.6055 1.763 1.756 1.763 1.756 1.860 8,811,023 1.8018 -3.04%
2013-08-13 0 2.630 2.620 2.640 2.610 2.670 294,000 771,240 2.6233 1.819 1.812 1.826 1.805 1.846 425,150 1.8140 -0.75%
2013-08-12 0 2.650 2.640 2.650 2.600 2.650 990,000 2,606,820 2.6332 1.833 1.826 1.833 1.798 1.833 1,431,629 1.8209 0.38%
2013-08-09 0 2.640 2.630 2.640 2.620 2.700 3,400,000 9,007,580 2.6493 1.826 1.819 1.826 1.812 1.867 4,916,704 1.8320 -1.86%
2013-08-08 0 2.690 2.670 2.690 2.650 2.800 7,556,000 20,385,120 2.6979 1.860 1.846 1.860 1.833 1.936 10,926,652 1.8656 1.13%
2013-08-07 0 2.660 2.650 2.660 2.590 2.660 1,196,000 3,158,700 2.6411 1.839 1.833 1.839 1.791 1.839 1,729,523 1.8263 0.76%
2013-08-06 0 2.640 2.630 2.650 2.560 2.650 1,172,000 3,065,140 2.6153 1.826 1.819 1.833 1.770 1.833 1,694,817 1.8085 -0.38%
2013-08-05 0 2.650 2.630 2.650 2.620 2.700 2,232,000 5,899,480 2.6431 1.833 1.819 1.833 1.812 1.867 3,227,672 1.8278 -0.75%
2013-08-02 0 2.670 2.630 2.670 2.570 2.670 1,344,000 3,530,700 2.6270 1.846 1.819 1.846 1.777 1.846 1,943,544 1.8166 3.09%
2013-08-01 0 2.590 2.560 2.590 2.500 2.630 664,000 1,692,920 2.5496 1.791 1.770 1.791 1.729 1.819 960,203 1.7631 0.00%
2013-07-31 0 2.590 2.590 2.600 2.510 2.600 4,192,000 10,673,500 2.5462 1.791 1.791 1.798 1.736 1.798 6,062,007 1.7607 1.17%
2013-07-30 0 2.560 2.560 2.590 2.560 2.630 1,583,000 4,108,600 2.5955 1.770 1.770 1.791 1.770 1.819 2,289,160 1.7948 -1.54%
2013-07-29 0 2.600 2.590 2.600 2.540 2.670 1,047,000 2,732,500 2.6098 1.798 1.791 1.798 1.756 1.846 1,514,056 1.8048 -3.35%
2013-07-26 0 2.690 2.660 2.690 2.650 2.700 794,000 2,127,060 2.6789 1.860 1.839 1.860 1.833 1.867 1,148,195 1.8525 0.00%
2013-07-25 0 2.690 2.690 2.700 2.650 2.700 2,577,005 6,922,373 2.6862 1.860 1.860 1.867 1.833 1.867 3,726,580 1.8576 0.00%
2013-07-24 0 2.690 2.660 2.690 2.610 2.690 1,466,000 3,877,946 2.6453 1.860 1.839 1.860 1.805 1.860 2,119,967 1.8292 1.13%
2013-07-23 0 2.660 2.650 2.660 2.600 2.660 564,003 1,483,287 2.6299 1.839 1.833 1.839 1.798 1.839 815,599 1.8186 0.76%
2013-07-22 0 2.640 2.630 2.640 2.570 2.640 1,948,000 5,079,020 2.6073 1.826 1.819 1.826 1.777 1.826 2,816,982 1.8030 0.00%
2013-07-19 0 2.640 2.620 2.640 2.600 2.640 350,000 915,480 2.6157 1.826 1.812 1.826 1.798 1.826 506,131 1.8088 0.00%
2013-07-18 0 2.640 2.640 2.650 2.580 2.680 2,918,000 7,678,480 2.6314 1.826 1.826 1.833 1.784 1.853 4,219,689 1.8197 1.15%
2013-07-17 0 2.610 2.600 2.610 2.590 2.630 1,312,000 3,410,620 2.5996 1.805 1.798 1.805 1.791 1.819 1,897,269 1.7976 -0.38%
2013-07-16 0 2.620 2.610 2.620 2.580 2.630 1,586,000 4,124,360 2.6005 1.812 1.805 1.812 1.784 1.819 2,293,498 1.7983 0.38%
2013-07-15 0 2.610 2.600 2.610 2.570 2.640 3,160,000 8,194,400 2.5932 1.805 1.798 1.805 1.777 1.826 4,569,643 1.7932 -0.76%
2013-07-12 0 2.630 2.620 2.640 2.610 2.660 466,000 1,223,720 2.6260 1.819 1.812 1.826 1.805 1.839 673,878 1.8159 -1.13%
2013-07-11 0 2.660 2.640 2.670 2.600 2.670 2,904,000 7,643,280 2.6320 1.839 1.826 1.846 1.798 1.846 4,199,444 1.8201 2.70%
2013-07-10 0 2.590 2.590 2.600 2.580 2.610 2,688,000 6,949,200 2.5853 1.791 1.791 1.798 1.784 1.805 3,887,088 1.7878 0.00%
2013-07-09 0 2.590 2.580 2.590 2.510 2.600 3,226,000 8,327,560 2.5814 1.791 1.784 1.791 1.736 1.798 4,665,085 1.7851 1.97%
2013-07-08 0 2.540 2.510 2.540 2.460 2.550 1,551,004 3,896,789 2.5124 1.756 1.736 1.756 1.701 1.763 2,242,891 1.7374 1.60%
2013-07-05 0 2.500 2.500 2.510 2.480 2.540 1,146,001 2,867,792 2.5024 1.729 1.729 1.736 1.715 1.756 1,657,220 1.7305 -1.57%
2013-07-04 0 2.540 2.530 2.540 2.420 2.550 1,894,000 4,765,200 2.5159 1.756 1.750 1.756 1.673 1.763 2,738,893 1.7398 4.53%
2013-07-03 0 2.430 2.410 2.430 2.380 2.530 2,285,000 5,576,500 2.4405 1.680 1.667 1.680 1.646 1.750 3,304,314 1.6876 -4.33%
2013-07-02 0 2.540 2.530 2.540 2.480 2.580 2,386,000 6,038,620 2.5309 1.756 1.750 1.756 1.715 1.784 3,450,369 1.7501 3.67%
2013-06-28 0 2.450 2.430 2.450 2.430 2.500 3,560,000 8,732,450 2.4529 1.694 1.680 1.694 1.680 1.729 5,148,078 1.6963 -2.78%
2013-06-27 0 2.520 2.510 2.530 2.470 2.550 2,253,000 5,644,116 2.5052 1.743 1.736 1.750 1.708 1.763 3,258,040 1.7324 -1.56%
2013-06-26 0 2.560 2.550 2.560 2.440 2.570 1,934,000 4,870,520 2.5184 1.770 1.763 1.770 1.687 1.777 2,796,737 1.7415 4.92%
2013-06-25 0 2.440 2.440 2.470 2.290 2.500 4,467,017 10,756,349 2.4079 1.687 1.687 1.708 1.584 1.729 6,459,706 1.6651 -3.56%
2013-06-24 0 2.530 2.520 2.530 2.510 2.630 5,356,000 13,755,504 2.5682 1.750 1.743 1.750 1.736 1.819 7,745,255 1.7760 -2.69%
2013-06-21 0 2.600 2.590 2.600 2.530 2.630 3,502,000 9,080,740 2.5930 1.798 1.791 1.798 1.750 1.819 5,064,205 1.7931 0.00%
2013-06-20 0 2.600 2.590 2.600 2.570 2.630 1,084,000 2,809,170 2.5915 1.798 1.791 1.798 1.777 1.819 1,567,561 1.7921 0.00%
2013-06-19 0 2.600 2.600 2.620 2.570 2.660 1,361,000 3,559,910 2.6157 1.798 1.798 1.812 1.777 1.839 1,968,128 1.8088 -1.52%
2013-06-18 0 2.640 2.620 2.640 2.560 2.640 224,000 581,040 2.5939 1.826 1.812 1.826 1.770 1.826 323,924 1.7938 1.15%
2013-06-17 0 2.610 2.600 2.620 2.590 2.650 1,038,000 2,710,020 2.6108 1.805 1.798 1.812 1.791 1.833 1,501,041 1.8054 0.38%
2013-06-14 0 2.600 2.600 2.610 2.570 2.650 1,237,000 3,218,650 2.6020 1.798 1.798 1.805 1.777 1.833 1,788,813 1.7993 1.17%
2013-06-13 0 2.570 2.540 2.570 2.450 2.570 2,564,000 6,436,440 2.5103 1.777 1.756 1.777 1.694 1.777 3,707,773 1.7359 -1.15%
2013-06-11 0 2.600 2.580 2.600 2.580 2.700 1,084,000 2,868,940 2.6466 1.798 1.784 1.798 1.784 1.867 1,567,561 1.8302 -3.35%
2013-06-10 0 2.690 2.670 2.690 2.640 2.700 2,512,000 6,739,740 2.6830 1.860 1.846 1.860 1.826 1.867 3,632,577 1.8554 1.13%
2013-06-07 0 2.660 2.660 2.680 2.620 2.700 5,794,000 15,293,940 2.6396 1.839 1.839 1.853 1.812 1.867 8,378,642 1.8253 1.14%
2013-06-06 0 2.630 2.630 2.650 2.630 2.670 1,364,000 3,616,800 2.6516 1.819 1.819 1.833 1.819 1.846 1,972,466 1.8336 -1.87%
2013-06-05 0 2.680 2.660 2.680 2.630 2.700 4,112,000 11,003,430 2.6759 1.853 1.839 1.853 1.819 1.867 5,946,320 1.8505 1.52%
2013-06-04 0 2.640 2.620 2.650 2.530 2.650 3,203,000 8,263,170 2.5798 1.826 1.812 1.833 1.750 1.833 4,631,825 1.7840 5.18%
2013-06-03 0 2.510 2.500 2.510 2.490 2.590 3,178,002 8,039,825 2.5298 1.736 1.729 1.736 1.722 1.791 4,595,675 1.7494 0.40%
2013-05-31 0 2.500 2.490 2.500 2.420 2.530 3,002,002 7,467,684 2.4876 1.729 1.722 1.729 1.673 1.750 4,341,163 1.7202 2.46%
2013-05-30 0 2.440 2.430 2.440 2.330 2.450 4,228,007 10,042,126 2.3751 1.687 1.680 1.687 1.611 1.694 6,114,076 1.6425 0.00%
2013-05-29 0 2.440 2.410 2.440 2.400 2.500 3,860,000 9,387,880 2.4321 1.687 1.667 1.687 1.660 1.729 5,581,905 1.6818 -2.01%
2013-05-28 0 2.490 2.480 2.490 2.420 2.490 2,016,000 4,939,560 2.4502 1.722 1.715 1.722 1.673 1.722 2,915,316 1.6943 0.40%
2013-05-27 0 2.500 2.470 2.500 2.440 2.540 2,088,000 5,182,200 2.4819 1.715 1.694 1.715 1.674 1.742 3,043,785 1.7026 -0.40%
2013-05-24 0 2.510 2.510 2.530 2.490 2.540 1,402,000 3,514,114 2.5065 1.722 1.722 1.736 1.708 1.742 2,043,768 1.7194 1.62%
2013-05-23 0 2.470 2.460 2.490 2.460 2.570 3,786,000 9,488,760 2.5063 1.694 1.688 1.708 1.688 1.763 5,519,047 1.7193 -3.89%
2013-05-22 0 2.570 2.550 2.580 2.450 2.580 3,344,000 8,420,760 2.5182 1.763 1.749 1.770 1.681 1.770 4,874,721 1.7274 1.98%
2013-05-21 0 2.520 2.510 2.520 2.460 2.570 4,850,000 12,222,500 2.5201 1.729 1.722 1.729 1.688 1.763 7,070,095 1.7288 -2.33%
2013-05-20 0 2.580 2.570 2.600 2.490 2.650 4,754,000 12,289,100 2.5850 1.770 1.763 1.784 1.708 1.818 6,930,150 1.7733 -4.09%
2013-05-16 0 2.690 2.680 2.700 2.620 2.710 2,070,000 5,546,840 2.6796 1.845 1.838 1.852 1.797 1.859 3,017,546 1.8382 -0.37%
2013-05-15 0 2.700 2.700 2.710 2.640 2.720 2,194,000 5,902,820 2.6904 1.852 1.852 1.859 1.811 1.866 3,198,307 1.8456 1.50%
2013-05-14 0 2.660 2.650 2.660 2.610 2.680 710,000 1,879,060 2.6466 1.825 1.818 1.825 1.790 1.838 1,035,004 1.8155 1.14%
2013-05-13 0 2.630 2.630 2.660 2.590 2.680 1,978,000 5,166,860 2.6122 1.804 1.804 1.825 1.777 1.838 2,883,432 1.7919 -2.95%
2013-05-10 0 2.710 2.680 2.710 2.630 2.720 2,189,000 5,801,310 2.6502 1.859 1.838 1.859 1.804 1.866 3,191,018 1.8180 0.74%
2013-05-09 0 2.690 2.660 2.690 2.660 2.790 3,911,000 10,544,040 2.6960 1.845 1.825 1.845 1.825 1.914 5,701,266 1.8494 -1.47%
2013-05-08 0 2.730 2.730 2.740 2.610 2.770 13,687,000 37,177,310 2.7162 1.873 1.873 1.880 1.790 1.900 19,952,244 1.8633 3.80%
2013-05-07 0 2.630 2.630 2.650 2.530 2.660 10,803,000 27,944,440 2.5867 1.804 1.804 1.818 1.736 1.825 15,748,089 1.7745 4.78%
2013-05-06 0 2.510 2.500 2.510 2.470 2.520 3,317,000 8,286,920 2.4983 1.722 1.715 1.722 1.694 1.729 4,835,362 1.7138 1.21%
2013-05-03 0 2.480 2.460 2.490 2.450 2.520 1,658,005 4,121,172 2.4856 1.701 1.688 1.708 1.681 1.729 2,416,959 1.7051 0.40%
2013-05-02 0 2.470 2.460 2.470 2.380 2.470 1,436,003 3,479,867 2.4233 1.694 1.688 1.694 1.633 1.694 2,093,335 1.6624 2.49%
2013-04-30 0 2.410 2.400 2.430 2.400 2.450 758,000 1,830,630 2.4151 1.653 1.646 1.667 1.646 1.681 1,104,976 1.6567 -1.23%
2013-04-29 0 2.440 2.430 2.440 2.400 2.460 900,000 2,185,860 2.4287 1.674 1.667 1.674 1.646 1.688 1,311,976 1.6661 1.67%
2013-04-26 0 2.400 2.370 2.400 2.370 2.410 989,000 2,368,730 2.3951 1.646 1.626 1.646 1.626 1.653 1,441,716 1.6430 0.42%
2013-04-25 0 2.390 2.390 2.400 2.370 2.470 1,672,000 4,017,100 2.4026 1.640 1.640 1.646 1.626 1.694 2,437,360 1.6481 -3.24%
2013-04-24 0 2.470 2.450 2.470 2.410 2.570 2,032,000 5,032,900 2.4768 1.694 1.681 1.694 1.653 1.763 2,962,151 1.6991 -1.98%
2013-04-23 0 2.520 2.500 2.520 2.430 2.560 5,692,000 14,316,180 2.5151 1.729 1.715 1.729 1.667 1.756 8,297,521 1.7254 0.80%
2013-04-22 0 2.500 2.480 2.500 2.420 2.530 7,288,000 18,160,520 2.4918 1.715 1.701 1.715 1.660 1.736 10,624,093 1.7094 3.73%
2013-04-19 0 2.410 2.410 2.420 2.290 2.450 13,782,002 32,677,364 2.3710 1.653 1.653 1.660 1.571 1.681 20,090,734 1.6265 5.24%
2013-04-18 0 2.290 2.270 2.300 2.200 2.290 6,110,002 13,819,044 2.2617 1.571 1.557 1.578 1.509 1.571 8,906,864 1.5515 3.15%
2013-04-17 0 2.220 2.210 2.240 2.210 2.260 972,000 2,177,180 2.2399 1.523 1.516 1.537 1.516 1.550 1,416,934 1.5365 -2.63%
2013-04-16 0 2.280 2.260 2.280 2.260 2.300 2,321,000 5,285,330 2.2772 1.564 1.550 1.564 1.550 1.578 3,383,441 1.5621 -0.44%
2013-04-15 0 2.290 2.270 2.290 2.260 2.290 1,924,001 4,366,422 2.2694 1.571 1.557 1.571 1.550 1.571 2,804,715 1.5568 1.33%
2013-04-12 0 2.260 2.240 2.260 2.230 2.290 1,896,006 4,270,353 2.2523 1.550 1.537 1.550 1.530 1.571 2,763,906 1.5450 -1.31%
2013-04-11 0 2.290 2.270 2.290 2.270 2.320 3,253,994 7,466,736 2.2946 1.571 1.557 1.571 1.557 1.591 4,743,515 1.5741 0.88%
2013-04-10 0 2.270 2.280 2.290 2.250 2.290 1,247,999 2,823,817 2.2627 1.557 1.564 1.571 1.543 1.571 1,819,272 1.5522 0.44%
2013-04-09 0 2.260 2.260 2.270 2.230 2.270 1,270,016 2,850,265 2.2443 1.550 1.550 1.557 1.530 1.557 1,851,368 1.5395 -0.44%
2013-04-08 0 2.270 2.270 2.280 2.230 2.330 1,572,000 3,571,420 2.2719 1.557 1.557 1.564 1.530 1.598 2,291,585 1.5585 -1.30%
2013-04-05 0 2.300 2.280 2.300 2.260 2.360 3,812,000 8,821,230 2.3141 1.578 1.564 1.578 1.550 1.619 5,556,949 1.5874 0.88%
2013-04-03 0 2.280 2.270 2.300 2.270 2.360 1,318,000 3,025,880 2.2958 1.564 1.557 1.578 1.557 1.619 1,921,316 1.5749 -2.98%
2013-04-02 0 2.350 2.330 2.350 2.190 2.360 7,522,002 17,129,014 2.2772 1.612 1.598 1.612 1.502 1.619 10,965,209 1.5621 -0.84%
2013-03-28 0 2.370 2.350 2.370 2.330 2.380 1,220,000 2,877,520 2.3586 1.626 1.612 1.626 1.598 1.633 1,778,457 1.6180 0.00%
2013-03-27 0 2.370 2.370 2.380 2.320 2.380 1,770,000 4,160,330 2.3505 1.626 1.626 1.633 1.591 1.633 2,580,220 1.6124 0.85%
2013-03-26 0 2.350 2.330 2.350 2.320 2.360 1,044,006 2,446,453 2.3433 1.612 1.598 1.612 1.591 1.619 1,521,901 1.6075 -0.84%
2013-03-25 0 2.370 2.360 2.370 2.300 2.440 6,520,000 15,571,500 2.3883 1.626 1.619 1.626 1.578 1.674 9,504,540 1.6383 3.04%
2013-03-22 0 2.300 2.290 2.300 2.260 2.300 1,716,000 3,918,480 2.2835 1.578 1.571 1.578 1.550 1.578 2,501,502 1.5665 -0.43%
2013-03-21 0 2.310 2.300 2.310 2.260 2.370 5,444,000 12,632,570 2.3205 1.585 1.578 1.585 1.550 1.626 7,935,999 1.5918 1.76%
2013-03-20 0 2.270 2.270 2.280 2.150 2.300 8,712,024 19,348,390 2.2209 1.557 1.557 1.564 1.475 1.578 12,699,966 1.5235 5.09%
2013-03-19 0 2.160 2.160 2.170 2.150 2.190 1,038,000 2,241,740 2.1597 1.482 1.482 1.489 1.475 1.502 1,513,146 1.4815 -0.46%
2013-03-18 0 2.170 2.170 2.190 2.150 2.190 1,536,591 3,324,170 2.1633 1.489 1.489 1.502 1.475 1.502 2,239,968 1.4840 0.46%
2013-03-15 0 2.160 2.160 2.190 2.150 2.200 7,049,000 15,383,550 2.1824 1.482 1.482 1.502 1.475 1.509 10,275,690 1.4971 0.47%
2013-03-14 0 2.150 2.150 2.170 2.150 2.180 1,934,030 4,187,584 2.1652 1.475 1.475 1.489 1.475 1.495 2,819,335 1.4853 -1.83%
2013-03-13 0 2.190 2.170 2.190 2.150 2.200 2,482,000 5,380,120 2.1677 1.502 1.489 1.502 1.475 1.509 3,618,139 1.4870 -0.45%
2013-03-12 0 2.200 2.190 2.200 2.150 2.200 4,777,000 10,447,560 2.1871 1.509 1.502 1.509 1.475 1.509 6,963,679 1.5003 1.38%
2013-03-11 0 2.170 2.160 2.170 2.150 2.190 2,864,000 6,224,080 2.1732 1.489 1.482 1.489 1.475 1.502 4,175,000 1.4908 0.00%
2013-03-08 0 2.170 2.160 2.180 2.150 2.180 1,570,000 3,389,000 2.1586 1.489 1.482 1.495 1.475 1.495 2,288,670 1.4808 0.46%
2013-03-07 0 2.160 2.150 2.160 2.140 2.180 1,540,000 3,323,130 2.1579 1.482 1.475 1.482 1.468 1.495 2,244,937 1.4803 0.00%
2013-03-06 0 2.160 2.150 2.160 2.130 2.170 1,492,000 3,211,120 2.1522 1.482 1.475 1.482 1.461 1.489 2,174,965 1.4764 -0.46%
2013-03-05 0 2.170 2.160 2.170 2.160 2.180 734,000 1,591,420 2.1681 1.489 1.482 1.489 1.482 1.495 1,069,990 1.4873 0.00%
2013-03-04 0 2.170 2.160 2.170 2.140 2.170 2,528,010 5,445,523 2.1541 1.489 1.482 1.489 1.468 1.489 3,685,210 1.4777 0.93%
2013-03-01 0 2.150 2.140 2.150 2.140 2.160 1,382,000 2,969,440 2.1487 1.475 1.468 1.475 1.468 1.482 2,014,613 1.4740 0.47%
2013-02-28 0 2.140 2.140 2.150 2.130 2.160 1,305,588 2,799,844 2.1445 1.468 1.468 1.475 1.461 1.482 1,903,223 1.4711 0.00%
2013-02-27 0 2.140 2.140 2.150 2.100 2.180 724,008 1,550,436 2.1415 1.468 1.468 1.475 1.441 1.495 1,055,424 1.4690 -0.93%
2013-02-26 0 2.160 2.150 2.160 2.140 2.200 2,398,002 5,208,554 2.1720 1.482 1.475 1.482 1.468 1.509 3,495,691 1.4900 -0.92%
2013-02-25 0 2.180 2.170 2.190 2.160 2.200 1,974,000 4,292,400 2.1745 1.495 1.489 1.502 1.482 1.509 2,877,601 1.4917 0.46%
2013-02-22 0 2.170 2.150 2.180 2.080 2.180 4,008,004 8,546,676 2.1324 1.489 1.475 1.495 1.427 1.495 5,842,674 1.4628 0.93%
2013-02-21 0 2.150 2.130 2.150 2.100 2.180 710,000 1,509,920 2.1266 1.475 1.461 1.475 1.441 1.495 1,035,004 1.4589 -0.92%
2013-02-20 0 2.170 2.150 2.170 2.140 2.180 2,390,000 5,177,760 2.1664 1.489 1.475 1.489 1.468 1.495 3,484,026 1.4861 0.00%
2013-02-19 0 2.170 2.150 2.170 2.140 2.190 2,483,000 5,360,310 2.1588 1.489 1.475 1.489 1.468 1.502 3,619,597 1.4809 -0.91%
2013-02-18 0 2.190 2.180 2.190 2.180 2.200 539,000 1,178,390 2.1863 1.502 1.495 1.502 1.495 1.509 785,728 1.4997 0.00%
2013-02-15 0 2.190 2.190 2.200 2.160 2.200 5,950,000 13,070,800 2.1968 1.502 1.502 1.509 1.482 1.509 8,673,621 1.5070 0.92%
2013-02-14 0 2.170 2.160 2.170 2.140 2.180 1,761,000 3,802,420 2.1592 1.489 1.482 1.489 1.468 1.495 2,567,100 1.4812 0.46%
2013-02-08 0 2.160 2.160 2.170 2.140 2.160 838,001 1,800,822 2.1489 1.482 1.482 1.489 1.468 1.482 1,221,597 1.4742 0.00%
2013-02-07 0 2.160 2.160 2.170 2.150 2.190 1,596,008 3,463,097 2.1698 1.482 1.482 1.489 1.475 1.502 2,326,583 1.4885 -1.37%
2013-02-06 0 2.190 2.180 2.190 2.170 2.200 6,222,000 13,668,400 2.1968 1.502 1.495 1.502 1.489 1.509 9,070,130 1.5070 0.92%
2013-02-05 0 2.170 2.160 2.170 2.130 2.170 2,625,000 5,656,278 2.1548 1.489 1.482 1.489 1.461 1.489 3,826,598 1.4781 0.00%
2013-02-04 0 2.170 2.170 2.180 2.070 2.190 6,577,000 14,216,800 2.1616 1.489 1.489 1.495 1.420 1.502 9,587,631 1.4828 -0.91%
2013-02-01 0 2.190 2.190 2.200 2.150 2.200 12,414,000 27,141,140 2.1863 1.502 1.502 1.509 1.475 1.509 18,096,527 1.4998 0.46%
2013-01-31 0 2.180 2.170 2.180 2.150 2.180 922,000 1,996,840 2.1658 1.495 1.489 1.495 1.475 1.495 1,344,047 1.4857 0.93%
2013-01-30 0 2.160 2.150 2.160 2.130 2.170 1,636,000 3,505,860 2.1429 1.482 1.475 1.482 1.461 1.489 2,384,881 1.4700 -1.37%
2013-01-29 0 2.190 2.180 2.190 2.100 2.240 5,573,000 11,982,100 2.1500 1.502 1.495 1.502 1.441 1.537 8,124,049 1.4749 -0.90%
2013-01-28 0 2.210 2.200 2.210 2.200 2.250 6,526,000 14,389,340 2.2049 1.516 1.509 1.516 1.509 1.543 9,513,286 1.5126 0.45%
2013-01-25 0 2.200 2.190 2.200 2.180 2.210 4,895,000 10,754,750 2.1971 1.509 1.502 1.509 1.495 1.516 7,135,693 1.5072 0.46%
2013-01-24 0 2.190 2.190 2.200 2.180 2.210 3,942,000 8,674,080 2.2004 1.502 1.502 1.509 1.495 1.516 5,746,456 1.5095 -0.90%
2013-01-23 0 2.210 2.190 2.210 2.150 2.220 17,303,017 38,003,237 2.1963 1.516 1.502 1.516 1.475 1.523 25,223,498 1.5067 0.91%
2013-01-22 0 2.190 2.190 2.200 2.120 2.230 23,667,944 51,927,859 2.1940 1.502 1.502 1.509 1.454 1.530 34,501,980 1.5051 0.46%
2013-01-21 0 2.180 2.170 2.190 2.050 2.190 4,103,000 8,733,020 2.1284 1.495 1.489 1.502 1.406 1.502 5,981,154 1.4601 5.83%
2013-01-18 0 2.060 2.060 2.070 2.040 2.080 2,224,000 4,580,160 2.0594 1.413 1.413 1.420 1.399 1.427 3,242,039 1.4127 0.49%
2013-01-17 0 2.050 2.050 2.070 2.040 2.110 3,580,000 7,444,200 2.0794 1.406 1.406 1.420 1.399 1.447 5,218,750 1.4264 0.00%
2013-01-16 0 2.050 2.080 2.090 2.030 2.100 1,960,000 4,037,820 2.0601 1.406 1.427 1.434 1.393 1.441 2,857,193 1.4132 -0.97%
2013-01-15 0 2.070 2.060 2.090 2.040 2.140 3,534,004 7,392,528 2.0918 1.420 1.413 1.434 1.399 1.468 5,151,700 1.4350 -0.48%
2013-01-14 0 2.080 2.050 2.060 2.060 2.140 2,668,006 5,594,372 2.0968 1.427 1.406 1.413 1.413 1.468 3,889,290 1.4384 -2.80%
2013-01-11 0 2.140 2.120 2.140 2.100 2.170 1,094,000 2,339,060 2.1381 1.468 1.454 1.468 1.441 1.489 1,594,780 1.4667 -0.47%
2013-01-10 0 2.150 2.140 2.150 2.130 2.200 2,782,000 6,005,900 2.1588 1.475 1.468 1.475 1.461 1.509 4,055,465 1.4809 -2.27%
2013-01-09 0 2.200 2.190 2.210 2.170 2.210 4,069,000 8,947,770 2.1990 1.509 1.502 1.516 1.489 1.516 5,931,591 1.5085 1.38%
2013-01-08 0 2.170 2.160 2.170 2.150 2.200 2,789,016 6,063,145 2.1739 1.489 1.482 1.489 1.475 1.509 4,065,692 1.4913 -1.36%
2013-01-07 0 2.200 2.190 2.200 2.190 2.320 3,529,016 7,853,717 2.2255 1.509 1.502 1.509 1.502 1.591 5,144,428 1.5266 -0.45%
2013-01-04 0 2.210 2.200 2.220 2.200 2.330 4,943,003 11,153,296 2.2564 1.516 1.509 1.523 1.509 1.598 7,205,670 1.5478 1.38%
2013-01-03 0 2.180 2.160 2.180 2.160 2.250 2,220,000 4,842,140 2.1811 1.495 1.482 1.495 1.482 1.543 3,236,208 1.4962 -1.80%
2013-01-02 0 2.220 2.200 2.210 2.180 2.350 4,603,000 10,198,900 2.2157 1.523 1.509 1.516 1.495 1.612 6,710,030 1.5199 -3.48%
2012-12-31 0 2.300 2.290 2.300 2.140 2.500 29,579,000 67,759,920 2.2908 1.578 1.571 1.578 1.468 1.715 43,118,831 1.5715 8.49%
2012-12-28 0 2.120 2.110 2.120 2.070 2.190 847,000 1,813,540 2.1411 1.454 1.447 1.454 1.420 1.502 1,234,715 1.4688 0.00%
2012-12-27 0 2.120 2.120 2.140 2.000 2.160 6,322,000 13,497,450 2.1350 1.454 1.454 1.468 1.372 1.482 9,215,905 1.4646 6.00%
2012-12-24 0 2.000 2.000 2.020 1.980 2.020 170,000 340,040 2.0002 1.372 1.372 1.386 1.358 1.386 247,818 1.3721 0.50%
2012-12-21 0 1.990 1.980 1.990 1.960 1.990 3,148,000 6,246,910 1.9844 1.365 1.358 1.365 1.345 1.365 4,589,002 1.3613 0.00%
2012-12-20 0 1.990 1.980 2.000 1.960 2.000 2,364,000 4,674,030 1.9772 1.365 1.358 1.372 1.345 1.372 3,446,124 1.3563 0.51%
2012-12-19 0 1.980 1.980 1.990 1.960 1.990 429,000 848,800 1.9786 1.358 1.358 1.365 1.345 1.365 625,375 1.3573 0.51%
2012-12-18 0 1.970 1.970 1.980 1.970 2.010 931,000 1,843,110 1.9797 1.351 1.351 1.358 1.351 1.379 1,357,167 1.3581 0.51%
2012-12-17 0 1.960 1.960 1.970 1.960 1.980 761,000 1,499,420 1.9703 1.345 1.345 1.351 1.345 1.358 1,109,349 1.3516 -1.51%
2012-12-14 0 1.990 1.980 1.990 1.950 2.000 475,000 940,680 1.9804 1.365 1.358 1.365 1.338 1.372 692,432 1.3585 -0.50%
2012-12-13 0 2.000 1.990 2.000 1.990 2.020 386,000 771,080 1.9976 1.372 1.365 1.372 1.365 1.386 562,692 1.3703 0.00%
2012-12-12 0 2.000 2.000 2.010 2.000 2.010 676,000 1,355,040 2.0045 1.372 1.372 1.379 1.372 1.379 985,440 1.3751 0.00%
2012-12-11 0 2.000 1.990 2.000 1.990 2.030 2,334,000 4,662,348 1.9976 1.372 1.365 1.372 1.365 1.393 3,402,392 1.3703 0.50%
2012-12-10 0 1.990 1.980 1.990 1.940 2.080 3,940,000 7,813,210 1.9830 1.365 1.358 1.365 1.331 1.427 5,743,541 1.3603 -3.40%
2012-12-07 0 2.060 2.060 2.070 2.060 2.100 1,086,000 2,247,880 2.0699 1.413 1.413 1.420 1.413 1.441 1,583,118 1.4199 -0.48%
2012-12-06 0 2.070 2.060 2.070 2.060 2.130 698,000 1,451,100 2.0789 1.420 1.413 1.420 1.413 1.461 1,017,511 1.4261 -1.43%
2012-12-05 0 2.100 2.080 2.110 2.080 2.130 1,402,000 2,937,880 2.0955 1.441 1.427 1.447 1.427 1.461 2,043,768 1.4375 -0.47%
2012-12-04 0 2.110 2.110 2.140 2.080 2.160 1,723,000 3,665,440 2.1274 1.447 1.447 1.468 1.427 1.482 2,511,706 1.4593 -1.86%
2012-12-03 0 2.150 2.150 2.160 2.130 2.170 672,791 1,448,790 2.1534 1.475 1.475 1.482 1.461 1.489 980,762 1.4772 0.00%
2012-11-30 0 2.150 2.130 2.150 2.110 2.160 1,060,000 2,264,330 2.1362 1.475 1.461 1.475 1.447 1.482 1,545,217 1.4654 0.00%
2012-11-29 0 2.150 2.140 2.150 2.120 2.160 1,378,000 2,948,580 2.1398 1.475 1.468 1.475 1.454 1.482 2,008,782 1.4678 -0.46%
2012-11-28 0 2.160 2.150 2.160 2.120 2.160 1,025,000 2,202,270 2.1486 1.482 1.475 1.482 1.454 1.482 1,494,195 1.4739 -0.92%
2012-11-27 0 2.180 2.170 2.180 2.060 2.190 1,165,000 2,506,740 2.1517 1.495 1.489 1.495 1.413 1.502 1,698,280 1.4760 1.40%
2012-11-26 0 2.150 2.140 2.150 2.120 2.160 1,480,000 3,170,900 2.1425 1.475 1.468 1.475 1.454 1.482 2,157,472 1.4697 0.47%
2012-11-23 0 2.140 2.110 2.140 2.080 2.140 1,948,000 4,116,640 2.1133 1.468 1.447 1.468 1.427 1.468 2,839,700 1.4497 2.88%
2012-11-22 0 2.080 2.070 2.090 2.060 2.140 2,168,000 4,555,670 2.1013 1.427 1.420 1.434 1.413 1.468 3,160,405 1.4415 -1.89%
2012-11-21 0 2.120 2.120 2.140 2.120 2.170 1,388,000 2,968,490 2.1387 1.454 1.454 1.468 1.454 1.489 2,023,359 1.4671 -1.85%
2012-11-20 0 2.160 2.150 2.160 2.140 2.160 640,000 1,379,640 2.1557 1.482 1.475 1.482 1.468 1.482 932,961 1.4788 0.00%
2012-11-19 0 2.160 2.140 2.160 2.110 2.170 738,000 1,588,920 2.1530 1.482 1.468 1.482 1.447 1.489 1,075,821 1.4769 -0.46%
2012-11-16 0 2.170 2.150 2.170 2.120 2.180 940,000 2,027,540 2.1570 1.489 1.475 1.489 1.454 1.495 1,370,286 1.4796 1.40%
2012-11-15 0 2.140 2.130 2.150 2.130 2.150 1,645,000 3,520,900 2.1404 1.468 1.461 1.475 1.461 1.475 2,398,001 1.4683 -0.47%
2012-11-14 0 2.150 2.140 2.150 2.110 2.160 866,000 1,856,500 2.1438 1.475 1.468 1.475 1.447 1.482 1,262,413 1.4706 1.42%
2012-11-13 0 2.120 2.120 2.130 2.110 2.180 831,000 1,784,980 2.1480 1.454 1.454 1.461 1.447 1.495 1,211,391 1.4735 -2.30%
2012-11-12 0 2.170 2.160 2.170 2.170 2.200 856,000 1,871,740 2.1866 1.489 1.482 1.489 1.489 1.509 1,247,835 1.5000 0.46%
2012-11-09 0 2.160 2.150 2.170 2.150 2.190 914,000 1,979,580 2.1658 1.482 1.475 1.489 1.475 1.502 1,332,385 1.4857 -1.37%
2012-11-08 0 2.190 2.180 2.190 2.120 2.190 2,622,000 5,669,680 2.1623 1.502 1.495 1.502 1.454 1.502 3,822,224 1.4833 0.92%
2012-11-07 0 2.170 2.160 2.170 2.160 2.200 398,000 865,350 2.1742 1.489 1.482 1.489 1.482 1.509 580,185 1.4915 -0.91%
2012-11-06 0 2.190 2.180 2.190 2.140 2.190 1,242,000 2,687,340 2.1637 1.502 1.495 1.502 1.468 1.502 1,810,527 1.4843 0.46%
2012-11-05 0 2.180 2.170 2.180 2.160 2.200 962,000 2,103,540 2.1866 1.495 1.489 1.495 1.482 1.509 1,402,357 1.5000 -0.91%
2012-11-02 0 2.200 2.200 2.210 2.150 2.220 7,252,000 15,914,600 2.1945 1.509 1.509 1.516 1.475 1.523 10,571,614 1.5054 0.00%
2012-11-01 0 2.200 2.190 2.200 2.100 2.220 20,861,000 45,816,520 2.1963 1.509 1.502 1.509 1.441 1.523 30,410,153 1.5066 4.76%
2012-10-31 0 2.100 2.100 2.120 2.100 2.120 643,000 1,355,670 2.1084 1.441 1.441 1.454 1.441 1.454 937,334 1.4463 0.00%
2012-10-30 0 2.100 2.100 2.110 2.050 2.110 846,000 1,772,270 2.0949 1.441 1.441 1.447 1.406 1.447 1,233,258 1.4371 0.00%
2012-10-29 0 2.100 2.090 2.100 1.990 2.120 3,709,000 7,741,660 2.0873 1.441 1.434 1.441 1.365 1.454 5,406,800 1.4318 3.96%
2012-10-26 0 2.020 2.000 2.020 1.990 2.050 2,337,001 4,708,392 2.0147 1.386 1.372 1.386 1.365 1.406 3,406,767 1.3821 0.00%
2012-10-25 0 2.020 2.000 2.020 2.000 2.040 1,547,000 3,121,280 2.0176 1.386 1.372 1.386 1.372 1.399 2,255,142 1.3841 -1.46%
2012-10-24 0 2.050 2.010 2.050 2.000 2.050 2,440,000 4,905,840 2.0106 1.406 1.379 1.406 1.372 1.406 3,556,914 1.3792 1.49%
2012-10-22 0 2.020 2.010 2.030 1.980 2.040 1,249,000 2,512,630 2.0117 1.386 1.379 1.393 1.358 1.399 1,820,732 1.3800 2.02%
2012-10-19 0 1.980 1.980 2.000 1.980 2.040 1,086,000 2,185,150 2.0121 1.358 1.358 1.372 1.358 1.399 1,583,118 1.3803 -1.98%
2012-10-18 0 2.020 2.020 2.030 2.010 2.070 5,620,000 11,328,910 2.0158 1.386 1.386 1.393 1.379 1.420 8,192,563 1.3828 -1.46%
2012-10-17 0 2.050 2.020 2.050 1.960 2.090 4,479,000 9,015,590 2.0129 1.406 1.386 1.406 1.345 1.434 6,529,269 1.3808 1.99%
2012-10-16 0 2.010 2.000 2.010 1.980 2.040 1,373,000 2,781,510 2.0259 1.379 1.372 1.379 1.358 1.399 2,001,493 1.3897 0.50%
2012-10-15 0 2.000 1.990 2.000 1.970 2.010 3,189,000 6,387,790 2.0031 1.372 1.365 1.372 1.351 1.379 4,648,769 1.3741 1.01%
2012-10-12 0 1.980 1.970 1.980 1.870 1.990 3,480,000 6,805,800 1.9557 1.358 1.351 1.358 1.283 1.365 5,072,975 1.3416 3.66%
2012-10-11 0 1.910 1.900 1.910 1.810 1.960 3,435,000 6,491,200 1.8897 1.310 1.303 1.310 1.242 1.345 5,007,376 1.2963 -3.54%
2012-10-10 0 1.980 1.960 1.980 1.970 2.000 330,000 651,750 1.9750 1.358 1.345 1.358 1.351 1.372 481,058 1.3548 -1.00%
2012-10-09 0 2.000 1.990 2.000 1.990 2.040 695,000 1,392,000 2.0029 1.372 1.365 1.372 1.365 1.399 1,013,137 1.3740 0.00%
2012-10-08 0 2.000 1.980 2.000 1.990 2.010 2,695,000 5,383,100 1.9974 1.372 1.358 1.372 1.365 1.379 3,928,640 1.3702 1.52%
2012-10-05 0 1.970 1.960 1.970 1.960 1.980 325,000 639,150 1.9666 1.351 1.345 1.351 1.345 1.358 473,769 1.3491 0.00%
2012-10-04 0 1.970 1.970 1.990 1.950 1.970 64,000 125,490 1.9608 1.351 1.351 1.365 1.338 1.351 93,296 1.3451 0.00%
2012-10-03 0 1.970 1.960 1.970 1.940 1.970 215,000 421,500 1.9605 1.351 1.345 1.351 1.331 1.351 313,417 1.3449 0.00%
2012-09-28 0 1.970 1.960 1.970 1.960 2.000 575,000 1,134,350 1.9728 1.351 1.345 1.351 1.345 1.372 838,207 1.3533 0.00%
2012-09-27 0 1.970 1.970 1.980 1.950 2.000 1,550,000 3,056,900 1.9722 1.351 1.351 1.358 1.338 1.372 2,259,515 1.3529 -1.50%
2012-09-26 0 2.000 1.990 2.000 1.920 2.020 1,355,000 2,693,450 1.9878 1.372 1.365 1.372 1.317 1.386 1,975,253 1.3636 1.52%
2012-09-25 0 1.970 1.960 1.980 1.930 1.980 370,000 723,400 1.9551 1.351 1.345 1.358 1.324 1.358 539,368 1.3412 0.00%
2012-09-24 0 1.970 1.970 1.980 1.860 1.980 702,000 1,366,290 1.9463 1.351 1.351 1.358 1.276 1.358 1,023,342 1.3351 3.68%
2012-09-21 0 2.280 2.260 2.280 2.260 2.320 1,080,026 2,465,258 2.2826 1.303 1.292 1.303 1.292 1.326 1,889,291 1.3049 -1.72%
2012-09-20 0 2.320 2.290 2.320 2.300 2.330 1,290,000 2,978,100 2.3086 1.326 1.309 1.326 1.315 1.332 2,256,599 1.3197 -0.43%
2012-09-19 0 2.330 2.320 2.330 2.320 2.350 1,400,000 3,269,850 2.3356 1.332 1.326 1.332 1.326 1.343 2,449,022 1.3352 0.00%
2012-09-18 0 2.330 2.320 2.330 2.300 2.370 1,575,000 3,686,875 2.3409 1.332 1.326 1.332 1.315 1.355 2,755,150 1.3382 0.43%
2012-09-17 0 2.320 2.300 2.320 2.290 2.330 825,000 1,906,100 2.3104 1.326 1.315 1.326 1.309 1.332 1,443,174 1.3208 0.00%
2012-09-14 0 2.320 2.300 2.320 2.300 2.330 1,150,000 2,651,400 2.3056 1.326 1.315 1.326 1.315 1.332 2,011,697 1.3180 1.31%
2012-09-13 0 2.310 2.300 2.320 2.280 2.350 1,580,000 3,650,950 2.3107 1.309 1.303 1.315 1.292 1.332 2,788,036 1.3095 -2.12%
2012-09-12 0 2.360 2.340 2.360 2.350 2.440 1,690,000 4,030,450 2.3849 1.337 1.326 1.337 1.332 1.383 2,982,139 1.3515 -0.42%
2012-09-11 0 2.370 2.350 2.380 2.280 2.380 5,865,000 13,788,050 2.3509 1.343 1.332 1.349 1.292 1.349 10,349,259 1.3323 3.04%
2012-09-10 0 2.300 2.290 2.300 2.220 2.300 3,265,000 7,456,550 2.2838 1.303 1.298 1.303 1.258 1.303 5,761,352 1.2942 2.68%
2012-09-07 0 2.240 2.220 2.250 2.200 2.260 3,490,000 7,795,850 2.2338 1.269 1.258 1.275 1.247 1.281 6,158,382 1.2659 0.90%
2012-09-06 0 2.220 2.220 2.240 2.180 2.250 1,740,000 3,891,900 2.2367 1.258 1.258 1.269 1.235 1.275 3,070,368 1.2676 0.00%
2012-09-05 0 2.220 2.200 2.220 2.110 2.220 1,513,000 3,317,350 2.1926 1.258 1.247 1.258 1.196 1.258 2,669,809 1.2425 2.78%
2012-09-04 0 2.160 2.160 2.170 2.150 2.200 1,310,000 2,851,250 2.1765 1.224 1.224 1.230 1.218 1.247 2,311,599 1.2335 -2.26%
2012-09-03 0 2.210 2.210 2.220 2.190 2.240 975,000 2,162,900 2.2184 1.252 1.252 1.258 1.241 1.269 1,720,465 1.2572 0.00%
2012-08-31 0 2.210 2.200 2.210 2.190 2.230 3,153,761 6,960,811 2.2071 1.252 1.247 1.252 1.241 1.264 5,565,062 1.2508 -0.90%
2012-08-30 0 2.230 2.200 2.230 2.180 2.230 795,000 1,756,200 2.2091 1.264 1.247 1.264 1.235 1.264 1,402,841 1.2519 0.90%
2012-08-29 0 2.210 2.190 2.210 2.180 2.260 3,975,000 8,795,700 2.2128 1.252 1.241 1.252 1.235 1.281 7,014,204 1.2540 0.45%
2012-08-28 0 2.200 2.200 2.210 2.150 2.200 1,140,000 2,478,250 2.1739 1.247 1.247 1.252 1.218 1.247 2,011,621 1.2320 0.46%
2012-08-27 0 2.190 2.160 2.190 2.130 2.200 1,640,000 3,557,000 2.1689 1.241 1.224 1.241 1.207 1.247 2,893,910 1.2291 0.00%
2012-08-24 0 2.190 2.180 2.190 2.160 2.220 1,210,000 2,653,500 2.1930 1.241 1.235 1.241 1.224 1.258 2,135,141 1.2428 -1.35%
2012-08-23 0 2.220 2.190 2.220 2.180 2.280 3,085,000 6,816,550 2.2096 1.258 1.241 1.258 1.235 1.292 5,443,728 1.2522 -2.63%
2012-08-22 0 2.280 2.280 2.290 2.120 2.290 6,245,000 13,953,600 2.2344 1.292 1.292 1.298 1.201 1.298 11,019,799 1.2662 1.33%
2012-08-21 0 2.250 2.240 2.250 2.030 2.250 4,210,000 9,104,050 2.1625 1.275 1.269 1.275 1.150 1.275 7,428,880 1.2255 9.76%
2012-08-20 0 2.050 2.040 2.060 1.990 2.060 1,275,000 2,586,750 2.0288 1.162 1.156 1.167 1.128 1.167 2,249,839 1.1497 1.49%
2012-08-17 0 2.020 2.000 2.020 1.990 2.030 1,350,000 2,708,300 2.0061 1.145 1.133 1.145 1.128 1.150 2,382,182 1.1369 2.54%
2012-08-16 0 1.970 1.950 1.970 1.930 2.020 3,275,000 6,434,100 1.9646 1.116 1.105 1.116 1.094 1.145 5,778,998 1.1134 -1.50%
2012-08-15 0 2.000 1.990 2.000 1.940 2.110 6,200,000 12,592,550 2.0311 1.133 1.128 1.133 1.099 1.196 10,940,393 1.1510 9.89%
2012-08-14 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2012-08-13 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2012-08-10 0 1.820 1.810 1.830 1.770 1.880 4,270,000 7,728,450 1.8099 1.031 1.026 1.037 1.003 1.065 7,534,755 1.0257 -1.62%
2012-08-09 0 1.850 1.840 1.850 1.840 1.960 4,545,000 8,471,400 1.8639 1.048 1.043 1.048 1.043 1.111 8,020,014 1.0563 -4.15%
2012-08-08 0 1.930 1.920 1.930 1.910 1.980 2,845,000 5,481,150 1.9266 1.094 1.088 1.094 1.082 1.122 5,020,229 1.0918 -3.02%
2012-08-07 0 1.990 1.970 1.980 1.970 2.010 595,000 1,183,100 1.9884 1.128 1.116 1.122 1.116 1.139 1,049,925 1.1268 -0.50%
2012-08-06 0 2.000 1.980 2.000 1.970 2.050 4,150,000 8,342,150 2.0102 1.133 1.122 1.133 1.116 1.162 7,323,005 1.1392 -0.50%
2012-08-03 0 2.010 1.990 2.010 1.950 2.030 3,825,000 7,661,800 2.0031 1.139 1.128 1.139 1.105 1.150 6,749,517 1.1352 -0.50%
2012-08-02 0 2.020 2.000 2.020 1.890 2.020 5,375,000 10,551,150 1.9630 1.145 1.133 1.145 1.071 1.145 9,484,615 1.1124 3.06%
2012-08-01 0 1.960 1.940 1.960 1.830 1.960 8,695,000 16,632,150 1.9128 1.111 1.099 1.111 1.037 1.111 15,343,019 1.0840 3.16%
2012-07-31 0 1.900 1.870 1.890 1.750 2.120 14,630,000 27,513,250 1.8806 1.077 1.060 1.071 0.992 1.201 25,815,798 1.0658 -10.80%
2012-07-30 0 2.130 2.110 2.130 2.100 2.210 3,085,000 6,686,850 2.1675 1.207 1.196 1.207 1.190 1.252 5,443,728 1.2284 -3.62%
2012-07-27 0 2.210 2.200 2.210 2.200 2.260 4,540,000 10,097,300 2.2241 1.252 1.247 1.252 1.247 1.281 8,011,191 1.2604 -0.45%
2012-07-26 0 2.220 2.210 2.220 2.210 2.240 1,045,000 2,322,250 2.2222 1.258 1.252 1.258 1.252 1.269 1,843,986 1.2594 -1.33%
2012-07-25 0 2.250 2.220 2.250 2.220 2.260 1,835,000 4,108,850 2.2392 1.275 1.258 1.275 1.258 1.281 3,238,003 1.2689 0.00%
2012-07-24 0 2.250 2.240 2.250 2.210 2.250 2,705,000 6,040,050 2.2329 1.275 1.269 1.275 1.252 1.275 4,773,188 1.2654 0.90%
2012-07-23 0 2.230 2.220 2.240 2.200 2.250 2,610,000 5,785,350 2.2166 1.264 1.258 1.269 1.247 1.275 4,605,553 1.2562 0.00%
2012-07-20 0 2.230 2.230 2.250 2.190 2.270 4,125,000 9,242,800 2.2407 1.264 1.264 1.275 1.241 1.286 7,278,890 1.2698 1.36%
2012-07-19 0 2.200 2.190 2.200 2.160 2.250 5,905,000 13,119,600 2.2218 1.247 1.241 1.247 1.224 1.275 10,419,842 1.2591 -1.35%
2012-07-18 0 2.230 2.220 2.230 2.120 2.250 8,670,000 19,160,200 2.2099 1.264 1.258 1.264 1.201 1.275 15,298,904 1.2524 1.36%
2012-07-17 0 2.200 2.190 2.200 2.160 2.240 3,190,000 7,018,600 2.2002 1.247 1.241 1.247 1.224 1.269 5,629,009 1.2469 -0.90%
2012-07-16 0 2.220 2.220 2.230 2.180 2.240 3,040,000 6,714,250 2.2086 1.258 1.258 1.264 1.235 1.269 5,364,322 1.2516 0.91%
2012-07-13 0 2.200 2.200 2.210 2.190 2.220 3,890,000 8,567,850 2.2025 1.247 1.247 1.252 1.241 1.258 6,864,214 1.2482 0.46%
2012-07-12 0 2.190 2.180 2.200 2.120 2.200 5,970,000 12,974,500 2.1733 1.241 1.235 1.247 1.201 1.247 10,534,540 1.2316 1.39%
2012-07-11 0 2.160 2.150 2.160 2.130 2.170 1,935,000 4,180,950 2.1607 1.224 1.218 1.224 1.207 1.230 3,414,461 1.2245 0.47%
2012-07-10 0 2.150 2.140 2.160 2.120 2.180 2,755,000 5,921,150 2.1492 1.218 1.213 1.224 1.201 1.235 4,861,417 1.2180 0.47%
2012-07-09 0 2.140 2.120 2.150 2.060 2.150 3,660,000 7,705,250 2.1053 1.213 1.201 1.218 1.167 1.218 6,458,361 1.1931 2.39%
2012-07-06 0 2.090 2.080 2.090 2.040 2.100 4,682,000 9,666,340 2.0646 1.184 1.179 1.184 1.156 1.190 8,261,761 1.1700 1.46%
2012-07-05 0 2.060 2.060 2.070 2.050 2.080 9,445,000 19,446,250 2.0589 1.167 1.167 1.173 1.162 1.179 16,666,453 1.1668 -0.96%
2012-07-04 0 2.080 2.070 2.080 2.060 2.080 1,960,000 4,058,800 2.0708 1.179 1.173 1.179 1.167 1.179 3,458,576 1.1735 0.00%
2012-07-03 0 2.080 2.070 2.080 2.030 2.080 4,715,000 9,670,400 2.0510 1.179 1.173 1.179 1.150 1.179 8,319,992 1.1623 0.00%
2012-06-29 0 2.080 2.070 2.080 2.030 2.100 7,896,099 16,274,207 2.0610 1.179 1.173 1.179 1.150 1.190 13,933,294 1.1680 0.00%
2012-06-28 0 2.080 2.070 2.080 2.070 2.130 3,170,000 6,674,900 2.1056 1.179 1.173 1.179 1.173 1.207 5,593,717 1.1933 -0.48%
2012-06-27 0 2.090 2.080 2.090 2.060 2.100 855,000 1,778,550 2.0802 1.184 1.179 1.184 1.167 1.190 1,508,715 1.1789 0.97%
2012-06-26 0 2.070 2.070 2.090 2.030 2.110 1,240,000 2,583,600 2.0835 1.173 1.173 1.184 1.150 1.196 2,188,079 1.1808 0.00%
2012-06-25 0 2.070 2.060 2.090 2.070 2.120 915,000 1,912,800 2.0905 1.173 1.167 1.184 1.173 1.201 1,614,590 1.1847 -2.36%
2012-06-22 0 2.120 2.110 2.120 2.060 2.130 2,475,000 5,210,100 2.1051 1.201 1.196 1.201 1.167 1.207 4,367,334 1.1930 0.47%
2012-06-21 0 2.110 2.100 2.110 2.060 2.110 1,890,000 3,949,450 2.0897 1.196 1.190 1.196 1.167 1.196 3,335,055 1.1842 0.48%
2012-06-20 0 2.100 2.100 2.110 1.970 2.110 7,985,000 16,317,650 2.0435 1.190 1.190 1.196 1.116 1.196 14,090,167 1.1581 0.96%
2012-06-19 0 2.080 2.070 2.080 2.030 2.090 3,370,000 6,945,950 2.0611 1.179 1.173 1.179 1.150 1.184 5,946,633 1.1680 0.97%
2012-06-18 0 2.060 2.050 2.060 2.040 2.120 2,040,000 4,215,850 2.0666 1.167 1.162 1.167 1.156 1.201 3,599,742 1.1712 -1.44%
2012-06-15 0 2.090 2.090 2.100 2.080 2.170 4,240,000 9,013,650 2.1259 1.184 1.184 1.190 1.179 1.230 7,481,817 1.2047 -1.42%
2012-06-14 0 2.120 2.110 2.120 2.020 2.130 9,360,000 19,659,000 2.1003 1.201 1.196 1.201 1.145 1.207 16,516,464 1.1903 3.41%
2012-06-13 0 2.050 2.040 2.060 1.900 2.100 19,730,000 39,205,050 1.9871 1.162 1.156 1.167 1.077 1.190 34,815,154 1.1261 -2.38%
2012-06-12 0 2.100 2.090 2.100 2.020 2.100 8,185,000 16,976,850 2.0741 1.190 1.184 1.190 1.145 1.190 14,443,083 1.1754 2.44%
2012-06-11 0 2.050 2.030 2.040 1.950 2.050 21,020,000 42,138,500 2.0047 1.162 1.150 1.156 1.105 1.162 37,091,461 1.1361 2.50%
2012-06-08 0 2.000 1.980 2.000 1.950 2.020 6,015,000 11,986,000 1.9927 1.133 1.122 1.133 1.105 1.145 10,613,946 1.1293 -0.99%
2012-06-07 0 2.020 2.010 2.030 1.900 2.050 16,330,000 32,788,700 2.0079 1.145 1.139 1.150 1.077 1.162 28,815,583 1.1379 6.32%
2012-06-06 0 1.900 1.900 1.910 1.840 1.920 5,755,000 10,872,550 1.8892 1.077 1.077 1.082 1.043 1.088 10,155,155 1.0706 2.15%
2012-06-05 0 1.860 1.860 1.880 1.800 1.900 3,150,000 5,840,950 1.8543 1.054 1.054 1.065 1.020 1.077 5,558,425 1.0508 1.09%
2012-06-04 0 1.840 1.830 1.840 1.730 1.840 10,090,000 18,060,200 1.7899 1.043 1.037 1.043 0.980 1.043 17,804,607 1.0144 -2.65%
2012-06-01 0 1.890 1.870 1.890 1.850 1.890 4,963,696 9,292,061 1.8720 1.071 1.060 1.071 1.048 1.071 8,758,836 1.0609 0.53%
2012-05-31 0 1.880 1.860 1.900 1.850 1.900 5,305,000 9,908,100 1.8677 1.065 1.054 1.077 1.048 1.077 9,361,094 1.0584 0.53%
2012-05-30 0 1.870 1.860 1.880 1.870 1.910 1,400,000 2,641,100 1.8865 1.060 1.054 1.065 1.060 1.082 2,470,411 1.0691 -1.58%
2012-05-29 0 1.900 1.890 1.900 1.890 1.970 4,220,000 8,099,650 1.9193 1.077 1.071 1.077 1.071 1.116 7,446,526 1.0877 2.15%
2012-05-28 0 1.880 1.880 1.900 1.850 1.900 3,610,000 6,806,200 1.8854 1.054 1.054 1.065 1.037 1.065 6,438,628 1.0571 1.08%
2012-05-25 0 1.860 1.840 1.860 1.840 1.900 7,895,000 14,731,500 1.8659 1.043 1.032 1.043 1.032 1.065 14,081,155 1.0462 -0.53%
2012-05-24 0 1.870 1.860 1.870 1.810 1.900 48,760,000 92,428,000 1.8956 1.048 1.043 1.048 1.015 1.065 86,966,068 1.0628 -0.53%
2012-05-23 0 1.880 1.870 1.880 1.840 1.930 8,978,000 16,961,420 1.8892 1.054 1.048 1.054 1.032 1.082 16,012,743 1.0592 0.53%
2012-05-22 0 1.870 1.850 1.880 1.750 1.920 8,955,000 16,599,050 1.8536 1.048 1.037 1.054 0.981 1.077 15,971,721 1.0393 7.47%
2012-05-21 0 1.740 1.740 1.760 1.740 1.780 2,275,000 3,985,450 1.7518 0.976 0.976 0.987 0.976 0.998 4,057,584 0.9822 -1.14%
2012-05-18 0 1.760 1.750 1.770 1.660 1.780 7,210,000 12,526,350 1.7374 0.987 0.981 0.992 0.931 0.998 12,859,421 0.9741 0.00%
2012-05-17 0 1.760 1.750 1.770 1.630 1.780 6,680,000 11,409,600 1.7080 0.987 0.981 0.992 0.914 0.998 11,914,137 0.9577 1.15%
2012-05-16 0 1.740 1.740 1.760 1.710 1.780 4,935,000 8,527,250 1.7279 0.976 0.976 0.987 0.959 0.998 8,801,836 0.9688 -1.14%
2012-05-15 0 1.760 1.750 1.760 1.750 1.810 32,775,000 61,780,650 1.8850 0.987 0.981 0.987 0.981 1.015 58,455,965 1.0569 -0.56%
2012-05-14 0 1.770 1.750 1.770 1.700 1.780 25,430,000 47,514,500 1.8684 0.992 0.981 0.992 0.953 0.998 45,355,765 1.0476 2.91%
2012-05-11 0 1.720 1.720 1.730 1.700 1.730 1,990,000 3,415,250 1.7162 0.964 0.964 0.970 0.953 0.970 3,549,271 0.9622 -0.58%
2012-05-10 0 1.730 1.730 1.740 1.690 1.730 4,328,000 7,443,520 1.7199 0.970 0.970 0.976 0.948 0.970 7,719,219 0.9643 1.17%
2012-05-09 0 1.710 1.710 1.720 1.710 1.760 5,490,000 9,498,900 1.7302 0.959 0.959 0.964 0.959 0.987 9,791,709 0.9701 -1.72%
2012-05-08 0 1.740 1.740 1.750 1.730 1.750 1,675,000 2,913,500 1.7394 0.976 0.976 0.981 0.970 0.981 2,987,452 0.9752 -1.14%
2012-05-07 0 1.760 1.760 1.770 1.700 1.770 6,445,000 11,206,500 1.7388 0.987 0.987 0.992 0.953 0.992 11,495,002 0.9749 -1.68%
2012-05-04 0 1.790 1.790 1.800 1.760 1.820 5,489,000 9,852,500 1.7950 1.004 1.004 1.009 0.987 1.020 9,789,925 1.0064 0.56%
2012-05-03 0 1.780 1.770 1.780 1.720 1.790 4,478,000 7,834,750 1.7496 0.998 0.992 0.998 0.964 1.004 7,986,752 0.9810 2.30%
2012-05-02 0 1.740 1.740 1.750 1.700 1.760 2,775,000 4,819,550 1.7368 0.976 0.976 0.981 0.953 0.987 4,949,361 0.9738 2.35%
2012-04-30 0 1.700 1.700 1.710 1.690 1.750 10,555,000 18,350,900 1.7386 0.953 0.953 0.959 0.948 0.981 18,825,407 0.9748 1.19%
2012-04-27 0 1.680 1.680 1.690 1.670 1.700 1,805,000 3,050,250 1.6899 0.942 0.942 0.948 0.936 0.953 3,219,314 0.9475 -0.59%
2012-04-26 0 1.690 1.680 1.690 1.670 1.700 995,000 1,670,000 1.6784 0.948 0.942 0.948 0.936 0.953 1,774,636 0.9410 0.00%
2012-04-25 0 1.690 1.690 1.700 1.630 1.710 6,115,000 10,242,900 1.6750 0.948 0.948 0.953 0.914 0.959 10,906,430 0.9392 1.81%
2012-04-24 0 1.660 1.660 1.670 1.660 1.690 2,605,000 4,350,600 1.6701 0.931 0.931 0.936 0.931 0.948 4,646,157 0.9364 -1.78%
2012-04-23 0 1.690 1.680 1.690 1.680 1.700 1,555,000 2,622,000 1.6862 0.948 0.942 0.948 0.942 0.953 2,773,426 0.9454 0.00%
2012-04-20 0 1.690 1.690 1.700 1.680 1.710 3,710,000 6,301,000 1.6984 0.948 0.948 0.953 0.942 0.959 6,616,983 0.9522 -1.74%
2012-04-19 0 1.720 1.720 1.730 1.630 1.750 5,575,000 9,434,150 1.6922 0.964 0.964 0.970 0.914 0.981 9,943,311 0.9488 2.99%
2012-04-18 0 1.670 1.670 1.680 1.650 1.750 4,130,000 6,971,500 1.6880 0.936 0.936 0.942 0.925 0.981 7,366,076 0.9464 -4.02%
2012-04-17 0 1.740 1.730 1.740 1.550 1.750 24,435,000 41,504,250 1.6986 0.976 0.970 0.976 0.869 0.981 43,581,129 0.9523 11.54%
2012-04-16 0 1.560 1.540 1.560 1.500 1.730 19,610,000 31,120,100 1.5870 0.875 0.863 0.875 0.841 0.970 34,975,484 0.8898 -6.59%
2012-04-13 0 1.670 1.660 1.670 1.580 1.710 9,540,000 15,653,900 1.6409 0.936 0.931 0.936 0.886 0.959 17,015,100 0.9200 5.70%
2012-04-12 0 1.580 1.580 1.600 1.570 1.680 8,425,000 13,648,850 1.6200 0.886 0.886 0.897 0.880 0.942 15,026,438 0.9083 -2.47%
2012-04-11 0 1.620 1.610 1.620 1.560 1.660 9,435,000 15,190,600 1.6100 0.908 0.903 0.908 0.875 0.931 16,827,827 0.9027 -4.71%
2012-04-10 0 1.700 1.680 1.700 1.620 1.740 7,910,000 13,396,700 1.6936 0.953 0.942 0.953 0.908 0.976 14,107,908 0.9496 0.00%
2012-04-05 0 1.700 1.690 1.700 1.670 1.800 10,100,000 17,233,650 1.7063 0.953 0.948 0.953 0.936 1.009 18,013,890 0.9567 -3.41%
2012-04-03 0 1.760 1.760 1.770 1.750 1.800 6,160,000 10,943,550 1.7766 0.987 0.987 0.992 0.981 1.009 10,986,689 0.9961 0.00%
2012-04-02 0 1.760 1.760 1.770 1.650 1.800 13,210,000 23,203,650 1.7565 0.987 0.987 0.992 0.925 1.009 23,560,741 0.9848 3.53%
2012-03-30 0 1.700 1.700 1.710 1.590 1.710 11,020,000 18,297,050 1.6603 0.953 0.953 0.959 0.891 0.959 19,654,759 0.9309 6.92%
2012-03-29 0 1.590 1.590 1.600 1.570 1.650 10,559,000 16,887,050 1.5993 0.891 0.891 0.897 0.880 0.925 18,832,541 0.8967 -1.24%
2012-03-28 0 1.610 1.610 1.620 1.550 1.650 12,110,000 19,457,100 1.6067 0.903 0.903 0.908 0.869 0.925 21,598,833 0.9008 1.90%
2012-03-27 0 1.580 1.570 1.590 1.570 1.630 4,955,000 7,878,950 1.5901 0.886 0.880 0.891 0.880 0.914 8,837,508 0.8915 -3.07%
2012-03-26 0 1.630 1.610 1.630 1.440 1.630 6,215,000 9,818,000 1.5797 0.914 0.903 0.914 0.807 0.914 11,084,785 0.8857 4.49%
2012-03-23 0 1.560 1.560 1.570 1.520 1.570 3,030,000 4,700,050 1.5512 0.875 0.875 0.880 0.852 0.880 5,404,167 0.8697 -0.64%
2012-03-22 0 1.570 1.570 1.580 1.540 1.600 2,010,000 3,158,100 1.5712 0.880 0.880 0.886 0.863 0.897 3,584,942 0.8809 -1.87%
2012-03-21 0 1.600 1.580 1.590 1.510 1.640 5,995,000 9,464,575 1.5787 0.897 0.886 0.891 0.847 0.920 10,692,403 0.8852 -0.62%
2012-03-20 0 1.610 1.600 1.610 1.440 1.650 22,590,000 36,064,025 1.5965 0.903 0.897 0.903 0.807 0.925 40,290,473 0.8951 8.05%
2012-03-19 0 1.490 1.480 1.500 1.470 1.540 9,595,000 14,435,400 1.5045 0.835 0.830 0.841 0.824 0.863 17,113,196 0.8435 -2.61%
2012-03-16 0 1.530 1.510 1.530 1.480 1.540 6,520,000 9,842,450 1.5096 0.858 0.847 0.858 0.830 0.863 11,628,769 0.8464 1.32%
2012-03-15 0 1.510 1.500 1.510 1.420 1.550 9,555,000 14,531,800 1.5209 0.847 0.841 0.847 0.796 0.869 17,041,854 0.8527 4.86%
2012-03-14 0 1.440 1.440 1.460 1.410 1.500 8,730,000 12,584,700 1.4415 0.807 0.807 0.819 0.791 0.841 15,570,422 0.8082 -2.04%
2012-03-13 0 1.470 1.470 1.480 1.470 1.560 11,590,000 17,448,850 1.5055 0.824 0.824 0.830 0.824 0.875 20,671,385 0.8441 -2.65%
2012-03-12 0 1.510 1.510 1.530 1.500 1.590 22,130,000 34,121,650 1.5419 0.847 0.847 0.858 0.841 0.891 39,470,039 0.8645 -0.66%
2012-03-09 0 1.520 1.510 1.520 1.360 1.570 41,770,000 62,135,300 1.4876 0.852 0.847 0.852 0.763 0.880 74,499,029 0.8340 11.76%
2012-03-08 0 1.360 1.350 1.360 1.260 1.370 32,305,000 42,724,300 1.3225 0.763 0.757 0.763 0.706 0.768 57,617,695 0.7415 8.80%
2012-03-07 0 1.250 1.240 1.250 1.150 1.250 30,670,000 36,813,450 1.2003 0.701 0.695 0.701 0.645 0.701 54,701,585 0.6730 6.84%
2012-03-06 0 1.170 1.160 1.180 1.140 1.220 21,181,000 25,139,490 1.1869 0.656 0.650 0.662 0.639 0.684 37,777,446 0.6655 -1.68%
2012-03-05 0 1.190 1.180 1.190 1.130 1.190 13,695,000 15,865,250 1.1585 0.667 0.662 0.667 0.634 0.667 24,425,765 0.6495 3.48%
2012-03-02 0 1.150 1.130 1.150 1.080 1.150 11,760,000 13,174,175 1.1203 0.645 0.634 0.645 0.606 0.645 20,974,589 0.6281 6.48%
2012-03-01 0 1.080 1.080 1.090 1.080 1.140 9,725,000 10,691,550 1.0994 0.606 0.606 0.611 0.606 0.639 17,345,058 0.6164 -5.26%
2012-02-29 0 1.140 1.130 1.140 1.060 1.140 13,985,000 15,573,800 1.1136 0.639 0.634 0.639 0.594 0.639 24,942,995 0.6244 5.56%
2012-02-28 0 1.080 1.070 1.080 1.050 1.080 5,180,000 5,512,500 1.0642 0.606 0.600 0.606 0.589 0.606 9,238,807 0.5967 1.89%
2012-02-27 0 1.060 1.050 1.060 1.050 1.080 13,170,000 13,960,650 1.0600 0.594 0.589 0.594 0.589 0.606 23,489,399 0.5943 -2.75%
2012-02-24 0 1.090 1.070 1.080 1.040 1.110 32,330,000 34,602,900 1.0703 0.611 0.600 0.606 0.583 0.622 57,662,284 0.6001 -5.22%
2012-02-23 0 1.150 1.140 1.150 1.120 1.170 14,305,000 16,363,250 1.1439 0.645 0.639 0.645 0.628 0.656 25,513,733 0.6414 1.77%
2012-02-22 0 1.130 1.130 1.140 1.100 1.160 17,525,000 19,934,850 1.1375 0.634 0.634 0.639 0.617 0.650 31,256,775 0.6378 1.80%
2012-02-21 0 1.110 1.100 1.110 1.090 1.130 10,370,000 11,474,400 1.1065 0.622 0.617 0.622 0.611 0.634 18,495,450 0.6204 -1.77%
2012-02-20 0 1.130 1.120 1.130 1.110 1.170 16,070,000 18,328,600 1.1405 0.634 0.628 0.634 0.622 0.656 28,661,704 0.6395 1.80%
2012-02-17 0 1.110 1.100 1.110 1.090 1.140 12,955,000 14,375,700 1.1097 0.622 0.617 0.622 0.611 0.639 23,105,935 0.6222 -0.89%
2012-02-16 0 1.120 1.110 1.120 1.110 1.150 5,780,000 6,503,650 1.1252 0.628 0.622 0.628 0.622 0.645 10,308,939 0.6309 -0.88%
2012-02-15 0 1.130 1.120 1.130 1.120 1.160 15,765,000 18,003,400 1.1420 0.634 0.628 0.634 0.628 0.650 28,117,721 0.6403 -2.59%
2012-02-14 0 1.160 1.160 1.170 1.150 1.190 13,350,000 15,672,500 1.1740 0.650 0.650 0.656 0.645 0.667 23,810,439 0.6582 0.87%
2012-02-13 0 1.150 1.150 1.160 1.110 1.180 15,925,082 18,395,338 1.1551 0.645 0.645 0.650 0.622 0.662 28,403,235 0.6476 1.77%
2012-02-10 0 1.130 1.130 1.140 1.120 1.190 39,065,000 44,970,000 1.1512 0.634 0.634 0.639 0.628 0.667 69,674,517 0.6454 -1.74%
2012-02-09 0 1.150 1.150 1.160 1.060 1.180 92,235,000 103,453,500 1.1216 0.645 0.645 0.650 0.594 0.662 164,506,055 0.6289 9.52%
2012-02-08 0 1.050 1.040 1.050 1.020 1.060 45,480,392 47,550,395 1.0455 0.589 0.583 0.589 0.572 0.594 81,116,712 0.5862 1.94%
2012-02-07 0 1.030 1.020 1.030 1.020 1.080 17,535,000 18,329,700 1.0453 0.577 0.572 0.577 0.572 0.606 31,274,610 0.5861 -0.96%
2012-02-06 0 1.040 1.040 1.050 1.020 1.090 25,810,000 27,175,600 1.0529 0.583 0.583 0.589 0.572 0.611 46,033,515 0.5903 -1.89%
2012-02-03 0 1.060 1.060 1.070 0.980 1.070 48,805,000 49,555,350 1.0154 0.594 0.594 0.600 0.549 0.600 87,046,328 0.5693 8.16%
2012-02-02 0 0.980 0.980 0.990 0.960 0.990 2,730,000 2,648,150 0.9700 0.549 0.549 0.555 0.538 0.555 4,869,101 0.5439 2.08%
2012-02-01 0 0.960 0.960 0.970 0.960 0.990 2,315,000 2,274,800 0.9826 0.538 0.538 0.544 0.538 0.555 4,128,926 0.5509 -2.04%
2012-01-31 0 0.980 0.970 0.990 0.970 1.020 2,098,332 2,070,115 0.9866 0.549 0.544 0.555 0.544 0.572 3,742,487 0.5531 -2.97%
2012-01-30 0 1.010 0.990 1.010 0.980 1.010 1,140,000 1,129,200 0.9905 0.566 0.555 0.566 0.549 0.566 2,033,251 0.5554 1.00%
2012-01-27 0 1.000 1.000 1.010 0.990 1.020 1,880,000 1,881,050 1.0006 0.561 0.561 0.566 0.555 0.572 3,353,081 0.5610 0.00%
2012-01-26 0 1.000 1.000 1.010 1.000 1.000 1,140,000 1,139,200 0.9993 0.561 0.561 0.566 0.561 0.561 2,033,251 0.5603 1.01%
2012-01-20 0 0.990 0.980 0.990 0.980 1.000 914,000 903,250 0.9882 0.555 0.549 0.555 0.549 0.561 1,630,168 0.5541 0.00%
2012-01-19 0 0.990 0.990 1.000 0.990 1.030 3,080,000 3,105,850 1.0084 0.555 0.555 0.561 0.555 0.577 5,493,345 0.5654 0.00%
2012-01-18 0 0.990 0.990 1.000 0.990 1.020 1,070,000 1,068,325 0.9984 0.555 0.555 0.561 0.555 0.572 1,908,402 0.5598 -1.00%
2012-01-17 0 1.000 0.990 1.000 0.980 1.010 3,645,000 3,632,800 0.9967 0.561 0.555 0.561 0.549 0.566 6,501,052 0.5588 4.17%
2012-01-16 0 0.960 0.960 0.970 0.960 0.990 1,165,000 1,135,650 0.9748 0.538 0.538 0.544 0.538 0.555 2,077,840 0.5466 -4.00%
2012-01-13 0 1.000 0.990 1.000 0.990 1.020 5,445,000 5,457,250 1.0022 0.561 0.555 0.561 0.555 0.572 9,711,449 0.5619 0.00%
2012-01-12 0 1.000 0.980 1.000 0.980 1.010 7,925,000 7,927,150 1.0003 0.561 0.549 0.561 0.549 0.566 14,134,661 0.5608 0.00%
2012-01-11 0 1.000 1.000 1.010 0.980 1.020 10,115,000 10,082,000 0.9967 0.561 0.561 0.566 0.549 0.572 18,040,643 0.5588 2.04%
2012-01-10 0 0.980 0.980 0.990 0.950 1.010 7,895,000 7,846,050 0.9938 0.549 0.549 0.555 0.533 0.566 14,081,155 0.5572 5.38%
2012-01-09 0 0.930 0.930 0.950 0.900 0.940 1,420,000 1,312,500 0.9243 0.521 0.521 0.533 0.505 0.527 2,532,646 0.5182 0.00%
2012-01-06 0 0.930 0.930 0.940 0.930 0.960 3,795,000 3,596,250 0.9476 0.521 0.521 0.527 0.521 0.538 6,768,585 0.5313 -3.12%
2012-01-05 0 0.960 0.960 0.970 0.940 0.990 9,110,000 8,920,600 0.9792 0.538 0.538 0.544 0.527 0.555 16,248,172 0.5490 3.23%
2012-01-04 0 0.930 0.920 0.940 0.910 0.940 4,905,000 4,528,350 0.9232 0.521 0.516 0.527 0.510 0.527 8,748,330 0.5176 3.33%
2012-01-03 0 0.900 0.890 0.910 0.870 0.910 1,310,000 1,172,050 0.8947 0.505 0.499 0.510 0.488 0.510 2,336,455 0.5016 1.12%
2011-12-30 0 0.890 0.890 0.900 0.850 0.910 2,090,000 1,839,650 0.8802 0.499 0.499 0.505 0.477 0.510 3,727,627 0.4935 4.71%
2011-12-29 0 0.850 0.840 0.850 0.830 0.850 2,300,000 1,927,575 0.8381 0.477 0.471 0.477 0.465 0.477 4,102,173 0.4699 2.41%
2011-12-28 0 0.830 0.830 0.840 0.820 0.840 1,390,000 1,158,850 0.8337 0.465 0.465 0.471 0.460 0.471 2,479,139 0.4674 2.47%
2011-12-23 0 0.810 0.800 0.820 0.800 0.830 5,920,000 4,831,350 0.8161 0.454 0.449 0.460 0.449 0.465 10,558,637 0.4576 0.00%
2011-12-22 0 0.810 0.800 0.810 0.800 0.820 2,720,000 2,200,650 0.8091 0.454 0.449 0.454 0.449 0.460 4,851,265 0.4536 1.25%
2011-12-21 0 0.800 0.790 0.810 0.800 0.820 3,085,000 2,509,250 0.8134 0.449 0.443 0.454 0.449 0.460 5,502,262 0.4560 -1.23%
2011-12-20 0 0.810 0.810 0.820 0.810 0.830 3,130,000 2,559,325 0.8177 0.454 0.454 0.460 0.454 0.465 5,582,522 0.4585 -1.22%
2011-12-19 0 0.820 0.820 0.830 0.820 0.850 2,820,000 2,354,300 0.8349 0.460 0.460 0.465 0.460 0.477 5,029,621 0.4681 -1.20%
2011-12-16 0 0.830 0.830 0.840 0.830 0.860 1,645,000 1,388,600 0.8441 0.465 0.465 0.471 0.465 0.482 2,933,945 0.4733 -2.35%
2011-12-15 0 0.850 0.840 0.850 0.840 0.860 1,025,000 867,850 0.8467 0.477 0.471 0.477 0.471 0.482 1,828,142 0.4747 -2.30%
2011-12-14 0 0.870 0.870 0.880 0.870 0.880 850,000 745,400 0.8769 0.488 0.488 0.493 0.488 0.493 1,516,020 0.4917 0.00%
2011-12-13 0 0.870 0.860 0.880 0.870 0.880 830,000 723,800 0.8720 0.488 0.482 0.493 0.488 0.493 1,480,349 0.4889 -1.14%
2011-12-12 0 0.880 0.880 0.900 0.880 0.930 1,981,000 1,805,860 0.9116 0.493 0.493 0.505 0.493 0.521 3,533,219 0.5111 -1.12%
2011-12-09 0 0.890 0.890 0.900 0.880 0.900 950,000 850,550 0.8953 0.499 0.499 0.505 0.493 0.505 1,694,376 0.5020 -3.26%
2011-12-08 0 0.920 0.900 0.910 0.910 0.920 945,000 864,250 0.9146 0.516 0.505 0.510 0.510 0.516 1,685,458 0.5128 1.10%
2011-12-07 0 0.910 0.910 0.920 0.900 0.930 2,310,000 2,115,795 0.9159 0.510 0.510 0.516 0.505 0.521 4,120,009 0.5135 1.11%
2011-12-06 0 0.900 0.890 0.900 0.890 0.910 655,000 591,200 0.9026 0.505 0.499 0.505 0.499 0.510 1,168,228 0.5061 0.00%
2011-12-05 0 0.900 0.900 0.910 0.900 0.920 3,135,000 2,844,950 0.9075 0.505 0.505 0.510 0.505 0.516 5,591,440 0.5088 -1.10%
2011-12-02 0 0.910 0.890 0.920 0.880 0.920 1,780,000 1,598,550 0.8981 0.510 0.499 0.516 0.493 0.516 3,174,725 0.5035 3.41%
2011-12-01 0 0.880 0.880 0.890 0.870 0.900 3,845,075 3,395,195 0.8830 0.493 0.493 0.499 0.488 0.505 6,857,897 0.4951 4.76%
2011-11-30 0 0.840 0.840 0.850 0.840 0.880 1,740,000 1,498,400 0.8611 0.471 0.471 0.477 0.471 0.493 3,103,383 0.4828 -4.55%
2011-11-29 0 0.880 0.880 0.890 0.870 0.910 4,555,000 4,066,450 0.8927 0.493 0.493 0.499 0.488 0.510 8,124,086 0.5005 1.15%
2011-11-28 0 0.870 0.870 0.880 0.860 0.890 770,000 680,000 0.8831 0.488 0.488 0.493 0.482 0.499 1,373,336 0.4951 2.35%
2011-11-25 0 0.850 0.840 0.860 0.820 0.870 1,260,000 1,075,700 0.8537 0.477 0.471 0.482 0.460 0.488 2,247,277 0.4787 1.19%
2011-11-24 0 0.840 0.840 0.850 0.810 0.870 1,535,000 1,299,850 0.8468 0.471 0.471 0.477 0.454 0.488 2,737,755 0.4748 1.20%
2011-11-23 0 0.830 0.830 0.840 0.810 0.840 1,110,000 915,400 0.8247 0.465 0.465 0.471 0.454 0.471 1,979,744 0.4624 -1.19%
2011-11-22 0 0.840 0.840 0.850 0.830 0.850 1,290,000 1,088,055 0.8435 0.471 0.471 0.477 0.465 0.477 2,300,784 0.4729 0.00%
2011-11-21 0 0.840 0.830 0.840 0.800 0.850 1,270,000 1,053,600 0.8296 0.471 0.465 0.471 0.449 0.477 2,265,113 0.4651 -1.18%
2011-11-18 0 0.850 0.850 0.860 0.840 0.880 3,925,000 3,357,200 0.8553 0.477 0.477 0.482 0.471 0.493 7,000,447 0.4796 -4.49%
2011-11-17 0 0.890 0.890 0.900 0.880 0.910 3,865,000 3,461,650 0.8956 0.499 0.499 0.505 0.493 0.510 6,893,434 0.5022 -3.26%
2011-11-16 0 0.920 0.910 0.920 0.910 0.950 1,185,000 1,090,350 0.9201 0.516 0.510 0.516 0.510 0.533 2,113,511 0.5159 -1.08%
2011-11-15 0 0.930 0.930 0.940 0.930 0.960 1,105,000 1,044,600 0.9453 0.521 0.521 0.527 0.521 0.538 1,970,827 0.5300 -2.11%
2011-11-14 0 0.950 0.950 0.960 0.940 0.970 1,635,000 1,561,850 0.9553 0.533 0.533 0.538 0.527 0.544 2,916,110 0.5356 1.06%
2011-11-11 0 0.940 0.930 0.950 0.930 0.950 855,000 804,450 0.9409 0.527 0.521 0.533 0.521 0.533 1,524,938 0.5275 2.17%
2011-11-10 0 0.920 0.920 0.930 0.920 0.970 3,205,000 3,030,450 0.9455 0.516 0.516 0.521 0.516 0.544 5,716,289 0.5301 -8.00%
2011-11-09 0 1.000 1.000 1.020 1.000 1.040 2,605,000 2,657,050 1.0200 0.561 0.561 0.572 0.561 0.583 4,646,157 0.5719 -1.96%
2011-11-08 0 1.020 1.010 1.020 1.010 1.060 3,870,000 3,973,800 1.0268 0.572 0.566 0.572 0.566 0.594 6,902,352 0.5757 -2.86%
2011-11-07 0 1.050 1.050 1.060 1.040 1.080 4,650,000 4,929,150 1.0600 0.589 0.589 0.594 0.583 0.606 8,293,524 0.5943 -2.78%
2011-11-04 0 1.080 1.070 1.080 1.040 1.110 14,185,000 15,294,500 1.0782 0.606 0.600 0.606 0.583 0.622 25,299,706 0.6045 6.93%
2011-11-03 0 1.010 0.990 1.010 0.940 1.040 9,195,000 9,206,900 1.0013 0.566 0.555 0.566 0.527 0.583 16,399,774 0.5614 4.12%
2011-11-02 0 0.970 0.950 0.970 0.880 0.970 4,225,000 3,924,200 0.9288 0.544 0.533 0.544 0.493 0.544 7,535,513 0.5208 4.30%
2011-11-01 0 0.930 0.920 0.930 0.870 0.930 3,050,000 2,785,100 0.9131 0.521 0.516 0.521 0.488 0.521 5,439,838 0.5120 2.20%
2011-10-31 0 0.910 0.900 0.910 0.880 0.930 1,585,000 1,429,000 0.9016 0.510 0.505 0.510 0.493 0.521 2,826,932 0.5055 -1.09%
2011-10-28 0 0.920 0.910 0.920 0.870 1.050 14,165,000 13,211,800 0.9327 0.516 0.510 0.516 0.488 0.589 25,264,035 0.5229 -6.12%
2011-10-27 0 0.980 0.970 0.980 0.940 0.980 7,940,000 7,606,500 0.9580 0.549 0.544 0.549 0.527 0.549 14,161,415 0.5371 4.26%
2011-10-26 0 0.940 0.940 0.960 0.940 0.970 4,545,000 4,347,600 0.9566 0.527 0.527 0.538 0.527 0.544 8,106,251 0.5363 -4.08%
2011-10-25 0 0.980 0.970 0.980 0.950 1.030 1,745,000 1,706,300 0.9778 0.549 0.544 0.549 0.533 0.577 3,112,301 0.5482 -2.97%
2011-10-24 0 1.010 1.000 1.010 0.960 1.090 3,500,000 3,519,350 1.0055 0.566 0.561 0.566 0.538 0.611 6,242,437 0.5638 -1.94%
2011-10-21 0 1.030 1.030 1.040 0.880 1.060 5,417,000 5,338,750 0.9856 0.577 0.577 0.583 0.493 0.594 9,661,509 0.5526 17.05%
2011-10-20 0 0.880 0.870 0.880 0.840 0.900 555,000 485,150 0.8741 0.493 0.488 0.493 0.471 0.505 989,872 0.4901 -1.12%
2011-10-19 0 0.890 0.890 0.910 0.870 0.940 2,241,319 2,045,311 0.9125 0.499 0.499 0.510 0.488 0.527 3,997,512 0.5116 2.30%
2011-10-18 0 0.870 0.870 0.900 0.830 0.900 4,064,000 3,465,670 0.8528 0.488 0.488 0.505 0.465 0.505 7,248,361 0.4781 -4.40%
2011-10-17 0 0.910 0.900 0.920 0.900 0.980 2,138,652 1,985,777 0.9285 0.510 0.505 0.516 0.505 0.549 3,814,400 0.5206 0.00%
2011-10-14 0 0.910 0.900 0.910 0.840 0.920 7,195,000 6,178,250 0.8587 0.510 0.505 0.510 0.471 0.516 12,832,667 0.4814 -1.09%
2011-10-13 0 0.920 0.910 0.920 0.900 0.940 4,270,000 3,885,800 0.9100 0.516 0.510 0.516 0.505 0.527 7,615,773 0.5102 9.52%
2011-10-12 0 0.840 0.840 0.860 0.720 0.890 6,990,000 5,820,100 0.8326 0.471 0.471 0.482 0.404 0.499 12,467,039 0.4668 12.00%
2011-10-11 0 0.750 0.740 0.760 0.720 0.760 7,465,000 5,532,525 0.7411 0.421 0.415 0.426 0.404 0.426 13,314,227 0.4155 7.14%
2011-10-10 0 0.700 0.690 0.700 0.680 0.720 3,515,000 2,437,255 0.6934 0.392 0.387 0.392 0.381 0.404 6,269,190 0.3888 -2.78%
2011-10-07 0 0.720 0.720 0.730 0.690 0.730 5,695,000 4,100,150 0.7200 0.404 0.404 0.409 0.387 0.409 10,157,337 0.4037 5.88%
2011-10-06 0 0.680 0.680 0.690 0.680 0.700 7,595,000 5,256,685 0.6921 0.381 0.381 0.387 0.381 0.392 13,546,089 0.3881 3.03%
2011-10-04 0 0.660 0.660 0.670 0.660 0.690 3,705,000 2,507,100 0.6767 0.370 0.370 0.376 0.370 0.387 6,608,066 0.3794 -2.94%
2011-10-03 0 0.680 0.680 0.690 0.680 0.740 2,955,000 2,035,100 0.6887 0.381 0.381 0.387 0.381 0.415 5,270,401 0.3861 -8.11%
2011-09-30 0 0.740 0.720 0.740 0.710 0.770 2,755,000 2,056,550 0.7465 0.415 0.404 0.415 0.398 0.432 4,913,690 0.4185 -5.13%
2011-09-28 0 0.780 0.770 0.780 0.740 0.790 2,525,000 1,964,000 0.7778 0.437 0.432 0.437 0.415 0.443 4,503,473 0.4361 2.63%
2011-09-27 0 0.760 0.760 0.780 0.710 0.770 3,980,000 2,998,250 0.7533 0.426 0.426 0.437 0.398 0.432 7,098,543 0.4224 2.70%
2011-09-26 0 0.740 0.740 0.750 0.730 0.870 4,720,000 3,647,450 0.7728 0.415 0.415 0.421 0.409 0.488 8,418,372 0.4333 -14.94%
2011-09-23 0 0.870 0.860 0.870 0.780 0.870 3,430,000 2,816,000 0.8210 0.488 0.482 0.488 0.437 0.488 6,117,588 0.4603 1.16%
2011-09-22 0 0.860 0.860 0.870 0.850 0.900 2,450,000 2,137,550 0.8725 0.482 0.482 0.488 0.477 0.505 4,369,706 0.4892 -5.49%
2011-09-21 0 0.910 0.900 0.910 0.810 0.930 1,570,000 1,433,500 0.9131 0.510 0.505 0.510 0.454 0.521 2,800,179 0.5119 -1.09%
2011-09-20 0 0.920 0.900 0.920 0.870 0.930 2,920,000 2,645,450 0.9060 0.516 0.505 0.516 0.488 0.521 5,207,976 0.5080 -1.08%
2011-09-19 0 0.930 0.930 0.950 0.920 0.980 1,760,000 1,673,650 0.9509 0.521 0.521 0.533 0.516 0.549 3,139,054 0.5332 -4.12%
2011-09-16 0 0.970 0.970 0.990 0.970 1.000 1,320,000 1,302,700 0.9869 0.544 0.544 0.555 0.544 0.561 2,354,291 0.5533 -2.02%
2011-09-15 0 0.990 0.970 0.990 0.970 1.010 865,001 849,951 0.9826 0.555 0.544 0.555 0.544 0.566 1,542,776 0.5509 0.00%
2011-09-14 0 0.990 0.980 0.990 0.970 1.020 3,045,000 3,018,900 0.9914 0.555 0.549 0.555 0.544 0.572 5,430,920 0.5559 1.02%
2011-09-12 0 0.980 0.970 0.990 0.970 1.010 750,000 739,850 0.9865 0.549 0.544 0.555 0.544 0.566 1,337,665 0.5531 -5.77%
2011-09-09 0 1.040 1.030 1.040 1.030 1.080 505,000 525,200 1.0400 0.583 0.577 0.583 0.577 0.606 900,695 0.5831 -1.89%
2011-09-08 0 1.080 1.070 1.080 1.060 1.140 2,155,000 2,340,425 1.0860 0.594 0.589 0.594 0.583 0.627 3,916,078 0.5976 3.85%
2011-09-07 0 1.040 1.040 1.050 1.030 1.070 1,145,000 1,198,350 1.0466 0.572 0.572 0.578 0.567 0.589 2,080,700 0.5759 0.00%
2011-09-06 0 1.040 1.040 1.050 1.020 1.060 1,830,000 1,912,300 1.0450 0.572 0.572 0.578 0.561 0.583 3,325,486 0.5750 -2.80%
2011-09-05 0 1.070 1.050 1.070 1.060 1.080 545,000 582,750 1.0693 0.589 0.578 0.589 0.583 0.594 990,377 0.5884 -3.60%
2011-09-02 0 1.110 1.090 1.110 1.090 1.170 605,000 675,250 1.1161 0.611 0.600 0.611 0.600 0.644 1,099,409 0.6142 -3.48%
2011-09-01 0 1.150 1.150 1.160 1.150 1.190 2,765,000 3,228,100 1.1675 0.633 0.633 0.638 0.633 0.655 5,024,573 0.6425 -1.71%
2011-08-31 0 1.170 1.160 1.180 1.100 1.180 4,535,000 5,168,850 1.1398 0.644 0.638 0.649 0.605 0.649 8,241,027 0.6272 5.41%
2011-08-30 0 1.110 1.110 1.120 1.070 1.130 1,785,000 1,975,800 1.1069 0.611 0.611 0.616 0.589 0.622 3,243,712 0.6091 3.74%
2011-08-29 0 1.070 1.060 1.070 1.030 1.080 1,870,000 1,981,400 1.0596 0.589 0.583 0.589 0.567 0.594 3,398,174 0.5831 0.00%
2011-08-26 0 1.070 1.060 1.070 1.060 1.100 6,149,000 6,520,282 1.0604 0.589 0.583 0.589 0.583 0.605 11,173,996 0.5835 -2.73%
2011-08-25 0 1.100 1.080 1.090 0.970 1.100 2,335,000 2,426,500 1.0392 0.605 0.594 0.600 0.534 0.605 4,243,175 0.5719 8.91%
2011-08-24 0 1.010 1.000 1.010 0.980 1.060 6,570,000 6,626,600 1.0086 0.556 0.550 0.556 0.539 0.583 11,939,040 0.5550 -2.88%
2011-08-23 0 1.040 1.030 1.040 1.000 1.040 2,320,000 2,380,250 1.0260 0.572 0.567 0.572 0.550 0.572 4,215,917 0.5646 1.96%
2011-08-22 0 1.020 1.010 1.020 0.970 1.080 4,555,000 4,634,100 1.0174 0.561 0.556 0.561 0.534 0.594 8,277,371 0.5599 -4.67%
2011-08-19 0 1.070 1.070 1.080 1.060 1.090 2,605,000 2,799,050 1.0745 0.589 0.589 0.594 0.583 0.600 4,733,820 0.5913 -2.73%
2011-08-18 0 1.100 1.090 1.100 1.080 1.120 4,710,082 5,180,190 1.0998 0.605 0.600 0.605 0.594 0.616 8,559,187 0.6052 -1.79%
2011-08-17 0 1.120 1.110 1.120 1.110 1.150 3,980,000 4,499,800 1.1306 0.616 0.611 0.616 0.611 0.633 7,232,478 0.6222 -2.61%
2011-08-16 0 1.150 1.140 1.150 1.120 1.180 10,015,000 11,452,850 1.1436 0.633 0.627 0.633 0.616 0.649 18,199,312 0.6293 2.68%
2011-08-15 0 1.120 1.110 1.120 1.090 1.120 8,555,000 9,492,410 1.1096 0.616 0.611 0.616 0.600 0.616 15,546,192 0.6106 2.75%
2011-08-12 0 1.090 1.090 1.100 1.070 1.110 29,285,000 32,019,050 1.0934 0.600 0.600 0.605 0.589 0.611 53,216,861 0.6017 0.00%
2011-08-11 0 1.090 1.080 1.090 1.080 1.130 9,130,000 10,022,450 1.0977 0.600 0.594 0.600 0.594 0.622 16,591,086 0.6041 -5.22%
2011-08-10 0 1.150 1.130 1.150 1.100 1.160 7,455,000 8,505,250 1.1409 0.633 0.622 0.633 0.605 0.638 13,547,267 0.6278 3.60%
2011-08-09 0 1.110 1.100 1.110 1.030 1.150 8,196,560 9,026,675 1.1013 0.611 0.605 0.611 0.567 0.633 14,894,833 0.6060 -1.77%
2011-08-08 0 1.130 1.120 1.130 1.070 1.180 7,610,000 8,322,200 1.0936 0.622 0.616 0.622 0.589 0.649 13,828,933 0.6018 0.00%
2011-08-05 0 1.130 1.130 1.140 1.050 1.160 7,195,000 8,027,505 1.1157 0.622 0.622 0.627 0.578 0.638 13,074,793 0.6140 -3.42%
2011-08-04 0 1.170 1.160 1.180 1.150 1.280 11,720,000 14,157,400 1.2080 0.644 0.638 0.649 0.633 0.704 21,297,648 0.6647 -8.59%
2011-08-03 0 1.280 1.270 1.280 1.270 1.300 4,050,000 5,205,750 1.2854 0.704 0.699 0.704 0.699 0.715 7,359,682 0.7073 -3.03%
2011-08-02 0 1.320 1.320 1.330 1.320 1.380 5,375,000 7,229,150 1.3450 0.726 0.726 0.732 0.726 0.759 9,767,479 0.7401 -2.94%
2011-08-01 0 1.360 1.350 1.360 1.350 1.380 1,985,000 2,699,800 1.3601 0.748 0.743 0.748 0.743 0.759 3,607,153 0.7485 -1.45%
2011-07-29 0 1.380 1.380 1.390 1.380 1.400 5,575,000 7,729,600 1.3865 0.759 0.759 0.765 0.759 0.770 10,130,920 0.7630 0.00%
2011-07-28 0 1.380 1.370 1.380 1.360 1.390 3,739,000 5,155,630 1.3789 0.759 0.754 0.759 0.748 0.765 6,794,531 0.7588 -0.72%
2011-07-27 0 1.390 1.370 1.390 1.370 1.390 6,335,000 8,750,650 1.3813 0.765 0.754 0.765 0.754 0.765 11,511,996 0.7601 0.00%
2011-07-26 0 1.390 1.390 1.400 1.380 1.420 3,235,000 4,519,100 1.3969 0.765 0.765 0.770 0.759 0.781 5,878,660 0.7687 0.00%
2011-07-25 0 1.390 1.370 1.400 1.350 1.420 1,700,000 2,374,150 1.3966 0.765 0.754 0.770 0.743 0.781 3,089,249 0.7685 -0.71%
2011-07-22 0 1.400 1.390 1.400 1.380 1.410 3,030,000 4,239,050 1.3990 0.770 0.765 0.770 0.759 0.776 5,506,132 0.7699 0.72%
2011-07-21 0 1.390 1.390 1.400 1.380 1.400 1,985,000 2,766,350 1.3936 0.765 0.765 0.770 0.759 0.770 3,607,153 0.7669 -0.71%
2011-07-20 0 1.400 1.400 1.410 1.390 1.440 2,740,000 3,845,400 1.4034 0.770 0.770 0.776 0.765 0.792 4,979,143 0.7723 0.00%
2011-07-19 0 1.400 1.380 1.390 1.360 1.460 5,970,000 8,339,350 1.3969 0.770 0.759 0.765 0.748 0.803 10,848,716 0.7687 -4.76%
2011-07-18 0 1.470 1.470 1.480 1.470 1.510 1,907,000 2,840,150 1.4893 0.809 0.809 0.814 0.809 0.831 3,465,411 0.8196 -2.65%
2011-07-15 0 1.510 1.500 1.520 1.450 1.510 3,145,000 4,654,250 1.4799 0.831 0.825 0.836 0.798 0.831 5,715,111 0.8144 2.72%
2011-07-14 0 1.470 1.450 1.470 1.450 1.500 2,395,000 3,515,850 1.4680 0.809 0.798 0.809 0.798 0.825 4,352,207 0.8078 -0.68%
2011-07-13 0 1.480 1.470 1.480 1.410 1.500 3,955,000 5,773,800 1.4599 0.814 0.809 0.814 0.776 0.825 7,187,047 0.8034 1.37%
2011-07-12 0 1.460 1.450 1.460 1.420 1.550 8,345,000 12,195,800 1.4614 0.803 0.798 0.803 0.781 0.853 15,164,579 0.8042 -3.95%
2011-07-11 0 1.520 1.520 1.530 1.510 1.570 3,166,308 4,817,962 1.5216 0.836 0.836 0.842 0.831 0.864 5,753,832 0.8373 -1.30%
2011-07-08 0 1.540 1.540 1.550 1.540 1.620 6,300,000 9,808,600 1.5569 0.847 0.847 0.853 0.847 0.891 11,448,394 0.8568 -3.75%
2011-07-07 0 1.600 1.570 1.590 1.550 1.630 5,475,000 8,737,450 1.5959 0.880 0.864 0.875 0.853 0.897 9,949,200 0.8782 3.23%
2011-07-06 0 1.550 1.550 1.560 1.530 1.580 4,910,000 7,582,200 1.5442 0.853 0.853 0.858 0.842 0.869 8,922,479 0.8498 -1.27%
2011-07-05 0 1.570 1.570 1.580 1.570 1.640 4,737,000 7,549,210 1.5937 0.864 0.864 0.869 0.864 0.902 8,608,102 0.8770 -2.48%
2011-07-04 0 1.610 1.600 1.610 1.580 1.660 9,518,000 15,322,630 1.6099 0.886 0.880 0.886 0.869 0.913 17,296,161 0.8859 -0.62%
2011-06-30 0 1.620 1.600 1.610 1.530 1.740 30,567,392 51,846,029 1.6961 0.891 0.880 0.886 0.842 0.958 55,547,231 0.9334 6.58%
2011-06-29 0 1.520 1.520 1.530 1.500 1.550 7,600,000 11,527,100 1.5167 0.836 0.836 0.842 0.825 0.853 13,810,761 0.8346 0.00%
2011-06-28 0 1.520 1.510 1.520 1.490 1.650 7,815,000 12,040,850 1.5407 0.836 0.831 0.836 0.820 0.908 14,201,460 0.8479 -2.56%
2011-06-27 0 1.560 1.550 1.570 1.540 1.660 3,580,000 5,676,350 1.5856 0.858 0.853 0.864 0.847 0.913 6,505,595 0.8725 -5.45%
2011-06-24 0 1.650 1.640 1.650 1.510 1.660 16,905,000 28,207,150 1.6686 0.908 0.902 0.908 0.831 0.913 30,719,858 0.9182 6.45%
2011-06-23 0 1.550 1.520 1.540 1.440 1.560 3,940,000 5,940,150 1.5077 0.853 0.836 0.847 0.792 0.858 7,159,789 0.8297 3.33%
2011-06-22 0 1.500 1.490 1.500 1.470 1.540 5,110,000 7,720,650 1.5109 0.825 0.820 0.825 0.809 0.847 9,285,920 0.8314 0.00%
2011-06-21 0 1.500 1.490 1.500 1.390 1.500 12,640,000 18,366,300 1.4530 0.825 0.820 0.825 0.765 0.825 22,969,477 0.7996 9.49%
2011-06-20 0 1.370 1.370 1.380 1.330 1.400 8,700,000 11,939,750 1.3724 0.754 0.754 0.759 0.732 0.770 15,809,687 0.7552 1.48%
2011-06-17 0 1.350 1.350 1.360 1.330 1.390 6,073,000 8,205,890 1.3512 0.743 0.743 0.748 0.732 0.765 11,035,889 0.7436 1.50%
2011-06-16 0 1.330 1.330 1.340 1.260 1.390 19,410,018 25,369,962 1.3071 0.732 0.732 0.737 0.693 0.765 35,271,990 0.7193 -4.32%
2011-06-15 0 1.390 1.390 1.400 1.340 1.460 18,697,000 25,833,680 1.3817 0.765 0.765 0.770 0.737 0.803 33,976,290 0.7603 -4.79%
2011-06-14 0 1.460 1.460 1.470 1.410 1.510 10,440,000 15,362,700 1.4715 0.803 0.803 0.809 0.776 0.831 18,971,625 0.8098 0.69%
2011-06-13 0 1.450 1.440 1.460 1.440 1.550 9,363,000 13,794,580 1.4733 0.798 0.792 0.803 0.792 0.853 17,014,494 0.8108 -6.45%
2011-06-10 0 1.550 1.540 1.560 1.530 1.650 8,870,000 14,264,600 1.6082 0.853 0.847 0.858 0.842 0.908 16,118,612 0.8850 -3.73%
2011-06-09 0 1.610 1.590 1.600 1.590 1.730 16,386,500 26,788,960 1.6348 0.886 0.875 0.880 0.875 0.952 29,777,637 0.8996 -7.47%
2011-06-08 0 1.740 1.740 1.750 1.650 1.750 3,695,000 6,293,450 1.7032 0.958 0.958 0.963 0.908 0.963 6,714,574 0.9373 0.00%
2011-06-07 0 1.740 1.720 1.740 1.710 1.770 1,201,200 2,081,026 1.7325 0.958 0.947 0.958 0.941 0.974 2,182,827 0.9534 -1.69%
2011-06-03 0 1.770 1.770 1.780 1.680 1.780 4,200,495 7,241,126 1.7239 0.974 0.974 0.980 0.924 0.980 7,633,162 0.9486 4.73%
2011-06-02 0 1.690 1.690 1.700 1.650 1.710 1,435,000 2,419,350 1.6860 0.930 0.930 0.936 0.908 0.941 2,607,690 0.9278 0.00%
2011-06-01 0 1.690 1.680 1.690 1.680 1.720 2,413,100 4,090,615 1.6952 0.930 0.924 0.930 0.924 0.947 4,385,098 0.9328 -0.59%
2011-05-31 0 1.700 1.690 1.710 1.660 1.710 4,630,000 7,825,250 1.6901 0.936 0.930 0.941 0.913 0.941 8,413,661 0.9301 2.41%
2011-05-30 0 1.660 1.650 1.660 1.650 1.730 8,345,000 14,068,450 1.6859 0.913 0.908 0.913 0.908 0.952 15,164,579 0.9277 -2.92%
2011-05-27 0 1.710 1.700 1.710 1.670 1.740 4,935,000 8,352,750 1.6926 0.941 0.936 0.941 0.919 0.958 8,967,909 0.9314 -2.29%
2011-05-26 0 1.750 1.750 1.760 1.750 1.800 1,382,000 2,439,490 1.7652 0.963 0.963 0.969 0.963 0.991 2,511,378 0.9714 -2.23%
2011-05-25 0 1.790 1.780 1.790 1.720 1.800 6,485,000 11,461,600 1.7674 0.985 0.980 0.985 0.947 0.991 11,784,577 0.9726 4.68%
2011-05-24 0 1.710 1.710 1.720 1.640 1.740 6,865,000 11,719,550 1.7071 0.941 0.941 0.947 0.902 0.958 12,475,115 0.9394 1.79%
2011-05-23 0 1.680 1.670 1.680 1.630 1.790 11,588,000 19,471,970 1.6804 0.924 0.919 0.924 0.897 0.985 21,057,777 0.9247 -6.15%
2011-05-20 0 1.790 1.780 1.790 1.780 1.810 4,025,000 7,207,500 1.7907 0.985 0.980 0.985 0.980 0.996 7,314,252 0.9854 1.13%
2011-05-19 0 1.790 1.790 1.810 1.780 1.830 11,215,000 20,245,950 1.8053 0.974 0.974 0.985 0.969 0.996 20,610,241 0.9823 -1.65%
2011-05-18 0 1.820 1.810 1.820 1.800 1.870 7,065,000 12,993,720 1.8392 0.990 0.985 0.990 0.979 1.018 12,983,625 1.0008 -2.15%
2011-05-17 0 1.860 1.850 1.860 1.850 1.900 10,490,000 19,612,055 1.8696 1.012 1.007 1.012 1.007 1.034 19,277,880 1.0173 -2.62%
2011-05-16 0 1.910 1.910 1.920 1.910 1.980 3,545,000 6,819,250 1.9236 1.039 1.039 1.045 1.039 1.077 6,514,784 1.0467 -2.55%
2011-05-13 0 1.960 1.950 1.970 1.920 2.010 6,730,000 13,153,900 1.9545 1.067 1.061 1.072 1.045 1.094 12,367,982 1.0635 -0.51%
2011-05-12 0 1.970 1.960 1.970 1.960 2.010 6,225,000 12,386,600 1.9898 1.072 1.067 1.072 1.067 1.094 11,439,924 1.0828 -1.01%
2011-05-11 0 1.990 1.990 2.000 1.990 2.030 3,775,000 7,555,700 2.0015 1.083 1.083 1.088 1.083 1.105 6,937,464 1.0891 1.02%
2011-05-09 0 1.970 1.960 1.970 1.950 2.000 2,690,000 5,307,550 1.9731 1.072 1.067 1.072 1.061 1.088 4,943,517 1.0736 -1.99%
2011-05-06 0 2.010 2.000 2.010 1.930 2.050 5,988,440 12,046,392 2.0116 1.094 1.088 1.094 1.050 1.116 11,005,189 1.0946 3.08%
2011-05-05 0 1.950 1.950 1.970 1.920 1.990 3,355,000 6,592,425 1.9650 1.061 1.061 1.072 1.045 1.083 6,165,614 1.0692 -0.51%
2011-05-04 0 1.960 1.950 1.970 1.920 1.970 6,030,000 11,681,100 1.9372 1.067 1.061 1.072 1.045 1.072 11,081,565 1.0541 0.00%
2011-05-03 0 1.960 1.950 1.960 1.910 2.020 3,903,218 7,636,357 1.9564 1.067 1.061 1.067 1.039 1.099 7,173,095 1.0646 1.55%
2011-04-29 0 1.930 1.920 1.930 1.910 2.040 19,010,500 37,474,180 1.9712 1.050 1.045 1.050 1.039 1.110 34,936,334 1.0726 -5.39%
2011-04-28 0 2.040 2.030 2.050 1.980 2.070 19,080,000 38,534,350 2.0196 1.110 1.105 1.116 1.077 1.126 35,064,057 1.0990 -0.97%
2011-04-27 0 2.060 2.050 2.070 2.000 2.110 8,780,000 18,048,650 2.0557 1.121 1.116 1.126 1.088 1.148 16,135,347 1.1186 0.49%
2011-04-26 0 2.050 2.040 2.060 2.020 2.130 4,755,000 9,895,500 2.0811 1.116 1.110 1.121 1.099 1.159 8,738,448 1.1324 -3.30%
2011-04-21 0 2.120 2.110 2.140 2.110 2.140 5,025,000 10,668,800 2.1231 1.154 1.148 1.164 1.148 1.164 9,234,638 1.1553 0.00%
2011-04-20 0 2.120 2.110 2.120 2.090 2.140 6,775,000 14,318,900 2.1135 1.154 1.148 1.154 1.137 1.164 12,450,681 1.1500 1.44%
2011-04-19 0 2.090 2.080 2.090 2.040 2.130 5,870,000 12,303,750 2.0960 1.137 1.132 1.137 1.110 1.159 10,787,527 1.1406 0.00%
2011-04-18 0 2.090 2.080 2.090 2.080 2.110 4,220,000 8,845,700 2.0961 1.137 1.132 1.137 1.132 1.148 7,755,258 1.1406 -0.48%
2011-04-15 0 2.100 2.090 2.100 2.080 2.160 9,330,000 19,621,500 2.1031 1.143 1.137 1.143 1.132 1.175 17,146,103 1.1444 -1.41%
2011-04-14 0 2.130 2.130 2.140 2.100 2.170 3,675,000 7,845,950 2.1350 1.159 1.159 1.164 1.143 1.181 6,753,690 1.1617 0.95%
2011-04-13 0 2.110 2.100 2.110 2.090 2.120 4,045,000 8,503,350 2.1022 1.148 1.143 1.148 1.137 1.154 7,433,654 1.1439 -0.47%
2011-04-12 0 2.120 2.120 2.130 2.120 2.150 3,330,000 7,120,550 2.1383 1.154 1.154 1.159 1.154 1.170 6,119,670 1.1636 -1.40%
2011-04-11 0 2.150 2.150 2.160 2.130 2.190 14,995,000 32,297,400 2.1539 1.170 1.170 1.175 1.159 1.192 27,556,894 1.1720 -1.83%
2011-04-08 0 2.190 2.180 2.190 2.170 2.220 5,175,000 11,356,950 2.1946 1.192 1.186 1.192 1.181 1.208 9,510,298 1.1942 -0.45%
2011-04-07 0 2.200 2.190 2.200 2.150 2.220 5,330,000 11,589,750 2.1744 1.197 1.192 1.197 1.170 1.208 9,795,148 1.1832 0.00%
2011-04-06 0 2.200 2.180 2.200 2.140 2.200 7,855,000 17,130,500 2.1808 1.197 1.186 1.197 1.164 1.197 14,435,439 1.1867 -0.45%
2011-04-04 0 2.210 2.200 2.210 2.180 2.320 15,370,200 33,944,242 2.2084 1.203 1.197 1.203 1.186 1.262 28,246,413 1.2017 -3.07%
2011-04-01 0 2.280 2.290 2.300 2.160 2.350 32,880,000 74,833,300 2.2760 1.241 1.246 1.252 1.175 1.279 60,424,853 1.2385 4.59%
2011-03-31 0 2.180 2.180 2.190 2.110 2.230 12,840,000 27,880,800 2.1714 1.186 1.186 1.192 1.148 1.213 23,596,567 1.1816 0.93%
2011-03-30 0 2.160 2.150 2.160 2.050 2.160 15,755,000 33,548,950 2.1294 1.175 1.170 1.175 1.116 1.175 28,953,575 1.1587 6.40%
2011-03-29 0 2.030 2.020 2.040 1.960 2.080 23,595,000 48,258,400 2.0453 1.105 1.099 1.110 1.067 1.132 43,361,448 1.1129 3.05%
2011-03-28 0 1.970 1.950 1.960 1.900 2.000 28,045,000 55,402,200 1.9755 1.072 1.061 1.067 1.034 1.088 51,539,385 1.0749 2.07%
2011-03-25 0 1.930 1.910 1.920 1.850 1.950 10,865,000 20,721,450 1.9072 1.050 1.039 1.045 1.007 1.061 19,967,032 1.0378 3.21%
2011-03-24 0 1.870 1.870 1.880 1.860 1.950 7,750,000 14,788,650 1.9082 1.018 1.018 1.023 1.012 1.061 14,242,476 1.0383 -2.60%
2011-03-23 0 1.920 1.920 1.930 1.900 1.940 5,625,000 10,809,200 1.9216 1.045 1.045 1.050 1.034 1.056 10,337,281 1.0457 1.05%
2011-03-22 0 1.900 1.890 1.900 1.860 1.900 3,040,000 5,722,910 1.8825 1.034 1.028 1.034 1.012 1.034 5,586,726 1.0244 1.60%
2011-03-21 0 1.870 1.870 1.880 1.870 1.910 2,355,000 4,454,000 1.8913 1.018 1.018 1.023 1.018 1.039 4,327,875 1.0291 -1.06%
2011-03-18 0 1.890 1.860 1.890 1.810 1.890 6,325,000 11,718,100 1.8527 1.028 1.012 1.028 0.985 1.028 11,623,698 1.0081 5.00%
2011-03-17 0 1.800 1.780 1.800 1.760 1.880 11,170,000 20,244,150 1.8124 0.979 0.969 0.979 0.958 1.023 20,527,543 0.9862 -4.76%
2011-03-16 0 1.890 1.900 1.910 1.840 1.930 9,445,000 17,877,850 1.8928 1.028 1.034 1.039 1.001 1.050 17,357,443 1.0300 -1.56%
2011-03-15 0 1.920 1.910 1.920 1.770 1.950 21,141,000 39,509,140 1.8688 1.045 1.039 1.045 0.963 1.061 38,851,637 1.0169 4.35%
2011-03-14 0 1.840 1.840 1.860 1.830 1.930 14,123,000 26,178,250 1.8536 1.001 1.001 1.012 0.996 1.050 25,954,385 1.0086 -4.17%
2011-03-11 0 1.920 1.920 1.930 1.880 1.950 8,635,000 16,610,100 1.9236 1.045 1.045 1.050 1.023 1.061 15,868,875 1.0467 0.52%
2011-03-10 0 1.910 1.890 1.910 1.840 1.910 16,070,000 30,246,150 1.8821 1.039 1.028 1.039 1.001 1.039 29,532,463 1.0242 1.60%
2011-03-09 0 1.880 1.870 1.880 1.810 1.950 25,570,000 47,700,800 1.8655 1.023 1.018 1.023 0.985 1.061 46,990,982 1.0151 -2.08%
2011-03-08 0 1.920 1.930 1.940 1.900 1.990 23,415,000 45,366,100 1.9375 1.045 1.050 1.056 1.034 1.083 43,030,655 1.0543 -4.00%
2011-03-07 0 2.000 2.000 2.010 2.000 2.070 9,845,000 19,993,700 2.0308 1.088 1.088 1.094 1.088 1.126 18,092,539 1.1051 -1.96%
2011-03-04 0 2.040 2.030 2.050 2.010 2.090 9,135,000 18,676,825 2.0445 1.110 1.105 1.116 1.094 1.137 16,787,744 1.1125 -0.49%
2011-03-03 0 2.050 2.040 2.050 2.020 2.060 4,250,134 8,689,173 2.0444 1.116 1.110 1.116 1.099 1.121 7,810,636 1.1125 -0.49%
2011-03-02 0 2.060 2.050 2.060 2.010 2.060 8,847,000 18,010,960 2.0358 1.121 1.116 1.121 1.094 1.121 16,258,475 1.1078 0.00%
2011-03-01 0 2.060 2.060 2.070 1.940 2.090 48,733,300 97,440,949 1.9995 1.121 1.121 1.126 1.056 1.137 89,559,078 1.0880 6.74%
2011-02-28 0 1.930 1.930 1.940 1.910 2.060 39,205,000 76,650,700 1.9551 1.050 1.050 1.056 1.039 1.121 72,048,551 1.0639 -6.31%
2011-02-25 0 2.060 2.060 2.070 2.040 2.080 3,625,000 7,475,150 2.0621 1.121 1.121 1.126 1.110 1.132 6,661,803 1.1221 0.98%
2011-02-24 0 2.040 2.040 2.050 2.030 2.100 5,730,000 11,826,195 2.0639 1.110 1.110 1.116 1.105 1.143 10,530,243 1.1231 -0.97%
2011-02-23 0 2.060 2.040 2.060 2.020 2.090 19,295,000 39,820,350 2.0638 1.121 1.110 1.121 1.099 1.137 35,459,171 1.1230 0.98%
2011-02-22 0 2.040 2.040 2.050 2.020 2.110 9,590,000 19,732,650 2.0576 1.110 1.110 1.116 1.099 1.148 17,623,915 1.1197 -2.86%
2011-02-21 0 2.100 2.090 2.100 2.080 2.110 18,625,000 38,958,400 2.0917 1.143 1.137 1.143 1.132 1.148 34,227,886 1.1382 -0.47%
2011-02-18 0 2.110 2.100 2.110 2.090 2.150 5,285,000 11,096,550 2.0996 1.148 1.143 1.148 1.137 1.170 9,712,450 1.1425 -0.94%
2011-02-17 0 2.130 2.120 2.130 2.100 2.140 8,175,000 17,386,850 2.1268 1.159 1.154 1.159 1.143 1.164 15,023,515 1.1573 1.43%
2011-02-16 0 2.100 2.100 2.110 2.100 2.150 2,655,000 5,637,950 2.1235 1.143 1.143 1.148 1.143 1.170 4,879,197 1.1555 -2.33%
2011-02-15 0 2.150 2.140 2.150 2.140 2.200 4,925,000 10,655,000 2.1635 1.170 1.164 1.170 1.164 1.197 9,050,864 1.1772 -0.92%
2011-02-14 0 2.170 2.160 2.180 2.060 2.200 9,559,000 20,585,680 2.1535 1.181 1.175 1.186 1.121 1.197 17,566,945 1.1718 5.34%
2011-02-11 0 2.060 2.050 2.060 2.030 2.110 3,854,000 7,973,440 2.0689 1.121 1.116 1.121 1.105 1.148 7,082,645 1.1258 -0.96%
2011-02-10 0 2.080 2.070 2.080 2.060 2.170 4,705,000 9,934,550 2.1115 1.132 1.126 1.132 1.121 1.181 8,646,561 1.1490 -3.26%
2011-02-09 0 2.150 2.130 2.150 2.130 2.170 6,250,000 13,438,100 2.1501 1.170 1.159 1.170 1.159 1.181 11,485,868 1.1700 0.47%
2011-02-08 0 2.140 2.130 2.140 2.130 2.170 3,090,000 6,641,050 2.1492 1.164 1.159 1.164 1.159 1.181 5,678,613 1.1695 0.00%
2011-02-07 0 2.140 2.130 2.140 2.130 2.200 4,745,000 10,224,700 2.1548 1.164 1.159 1.164 1.159 1.197 8,720,071 1.1725 -2.28%
2011-02-02 0 2.190 2.180 2.190 2.150 2.200 3,290,000 7,182,350 2.1831 1.192 1.186 1.192 1.170 1.197 6,046,161 1.1879 2.34%
2011-02-01 0 2.140 2.130 2.140 2.030 2.150 8,235,000 17,486,200 2.1234 1.164 1.159 1.164 1.105 1.170 15,133,779 1.1554 4.90%
2011-01-31 0 2.040 2.030 2.040 2.010 2.090 6,515,000 13,285,250 2.0392 1.110 1.105 1.110 1.094 1.137 11,972,868 1.1096 -2.39%
2011-01-28 0 2.090 2.070 2.080 2.010 2.110 9,545,000 19,721,900 2.0662 1.137 1.126 1.132 1.094 1.148 17,541,217 1.1243 0.97%
2011-01-27 0 2.070 2.060 2.070 2.050 2.130 8,045,000 16,854,400 2.0950 1.126 1.121 1.126 1.116 1.159 14,784,609 1.1400 -2.36%
2011-01-26 0 2.120 2.110 2.120 2.070 2.170 8,680,000 18,401,200 2.1200 1.154 1.148 1.154 1.126 1.181 15,951,573 1.1536 0.95%
2011-01-25 0 2.100 2.090 2.100 2.090 2.200 15,330,000 32,727,850 2.1349 1.143 1.137 1.143 1.137 1.197 28,172,536 1.1617 -4.11%
2011-01-24 0 2.190 2.180 2.190 2.150 2.270 7,880,000 17,422,750 2.2110 1.192 1.186 1.192 1.170 1.235 14,481,382 1.2031 -2.67%
2011-01-21 0 2.250 2.250 2.260 2.250 2.310 6,955,000 15,766,400 2.2669 1.224 1.224 1.230 1.224 1.257 12,781,474 1.2335 -2.17%
2011-01-20 0 2.300 2.290 2.300 2.290 2.330 7,360,082 16,919,974 2.2989 1.252 1.246 1.252 1.246 1.268 13,525,908 1.2509 -0.86%
2011-01-19 0 2.320 2.310 2.320 2.290 2.370 11,875,000 27,604,250 2.3246 1.262 1.257 1.262 1.246 1.290 21,823,149 1.2649 1.31%
2011-01-18 0 2.290 2.280 2.300 2.280 2.330 6,885,000 15,844,800 2.3014 1.246 1.241 1.252 1.241 1.268 12,652,832 1.2523 -0.43%
2011-01-17 0 2.300 2.300 2.310 2.290 2.370 8,225,000 19,001,350 2.3102 1.252 1.252 1.257 1.246 1.290 15,115,402 1.2571 -2.13%
2011-01-14 0 2.350 2.340 2.350 2.300 2.360 9,275,000 21,590,550 2.3278 1.279 1.273 1.279 1.252 1.284 17,045,028 1.2667 2.17%
2011-01-13 0 2.300 2.290 2.300 2.290 2.450 14,220,000 33,256,150 2.3387 1.252 1.246 1.252 1.246 1.333 26,132,646 1.2726 -6.12%
2011-01-12 0 2.450 2.450 2.460 2.400 2.470 5,505,000 13,362,250 2.4273 1.333 1.333 1.339 1.306 1.344 10,116,752 1.3208 0.41%
2011-01-11 0 2.440 2.430 2.450 2.390 2.450 4,860,000 11,754,700 2.4187 1.328 1.322 1.333 1.301 1.333 8,931,411 1.3161 0.00%
2011-01-10 0 2.440 2.430 2.440 2.430 2.520 3,974,000 9,844,680 2.4773 1.328 1.322 1.328 1.322 1.371 7,303,174 1.3480 -1.61%
2011-01-07 0 2.480 2.470 2.480 2.460 2.540 3,655,000 9,141,750 2.5012 1.349 1.344 1.349 1.339 1.382 6,716,935 1.3610 -0.40%
2011-01-06 0 2.490 2.480 2.500 2.480 2.560 3,275,000 8,271,600 2.5257 1.355 1.349 1.360 1.349 1.393 6,018,595 1.3743 -1.58%
2011-01-05 0 2.530 2.520 2.530 2.460 2.630 8,035,000 20,383,350 2.5368 1.377 1.371 1.377 1.339 1.431 14,766,231 1.3804 -2.69%
2011-01-04 0 2.600 2.600 2.610 2.470 2.640 18,155,000 46,850,150 2.5806 1.415 1.415 1.420 1.344 1.437 33,364,148 1.4042 5.69%
2011-01-03 0 2.460 2.450 2.460 2.300 2.470 13,325,000 32,130,000 2.4113 1.339 1.333 1.339 1.252 1.344 24,487,870 1.3121 8.37%
2010-12-31 0 2.270 2.260 2.270 2.210 2.280 8,029,000 18,105,200 2.2550 1.235 1.230 1.235 1.203 1.241 14,755,205 1.2270 1.79%
2010-12-30 0 2.230 2.220 2.230 2.210 2.320 9,870,000 22,142,750 2.2434 1.213 1.208 1.213 1.203 1.262 18,138,482 1.2208 -3.04%
2010-12-29 0 2.300 2.300 2.320 2.290 2.330 4,925,000 11,352,500 2.3051 1.252 1.252 1.262 1.246 1.268 9,050,864 1.2543 -0.86%
2010-12-28 0 2.320 2.320 2.330 2.260 2.320 7,345,000 16,745,240 2.2798 1.262 1.262 1.268 1.230 1.262 13,498,192 1.2406 0.87%
2010-12-24 0 2.300 2.300 2.330 2.290 2.350 3,705,000 8,539,300 2.3048 1.252 1.252 1.268 1.246 1.279 6,808,822 1.2542 0.00%
2010-12-23 0 2.300 2.300 2.310 2.290 2.330 8,567,752 19,809,514 2.3121 1.252 1.252 1.257 1.246 1.268 15,745,291 1.2581 1.32%
2010-12-22 0 2.270 2.260 2.270 2.230 2.280 14,027,000 31,614,445 2.2538 1.235 1.230 1.235 1.213 1.241 25,777,963 1.2264 1.34%
2010-12-21 0 2.240 2.240 2.250 2.170 2.290 10,395,000 23,097,000 2.2219 1.219 1.219 1.224 1.181 1.246 19,103,295 1.2091 3.23%
2010-12-20 0 2.170 2.160 2.170 2.130 2.300 22,319,000 49,196,150 2.2042 1.181 1.175 1.181 1.159 1.252 41,016,493 1.1994 -1.36%
2010-12-17 0 2.200 2.190 2.200 2.120 2.290 18,475,635 40,560,140 2.1953 1.197 1.192 1.197 1.154 1.246 33,953,392 1.1946 -3.08%
2010-12-16 0 2.270 2.260 2.270 2.220 2.350 7,165,000 16,450,925 2.2960 1.235 1.230 1.235 1.208 1.279 13,167,399 1.2494 -2.99%
2010-12-15 0 2.340 2.340 2.360 2.220 2.410 10,175,000 23,848,850 2.3439 1.273 1.273 1.284 1.208 1.311 18,698,993 1.2754 -2.90%
2010-12-14 0 2.410 2.400 2.410 2.380 2.450 7,787,368 18,790,236 2.4129 1.311 1.306 1.311 1.295 1.333 14,311,149 1.3130 0.00%
2010-12-13 0 2.410 2.410 2.430 2.390 2.480 5,780,000 14,042,750 2.4295 1.311 1.311 1.322 1.301 1.349 10,622,130 1.3220 -1.63%
2010-12-10 0 2.450 2.440 2.460 2.450 2.520 8,570,000 21,292,225 2.4845 1.333 1.328 1.339 1.333 1.371 15,749,422 1.3519 -2.00%
2010-12-09 0 2.500 2.500 2.510 2.490 2.540 4,070,000 10,199,990 2.5061 1.360 1.360 1.366 1.355 1.382 7,479,597 1.3637 -0.40%
2010-12-08 0 2.510 2.510 2.520 2.490 2.550 18,050,000 45,345,600 2.5122 1.366 1.366 1.371 1.355 1.388 33,171,186 1.3670 1.62%
2010-12-07 0 2.470 2.460 2.470 2.410 2.520 12,615,000 31,137,000 2.4683 1.344 1.339 1.344 1.311 1.371 23,183,075 1.3431 3.35%
2010-12-06 0 2.390 2.390 2.400 2.380 2.540 13,717,000 33,524,000 2.4440 1.301 1.301 1.306 1.295 1.382 25,208,264 1.3299 -6.27%
2010-12-03 0 2.550 2.550 2.560 2.530 2.580 4,110,000 10,492,750 2.5530 1.388 1.388 1.393 1.377 1.404 7,553,107 1.3892 0.39%
2010-12-02 0 2.540 2.540 2.550 2.520 2.570 6,915,000 17,575,700 2.5417 1.382 1.382 1.388 1.371 1.398 12,707,964 1.3830 1.20%
2010-12-01 0 2.510 2.510 2.520 2.470 2.580 9,432,632 23,610,969 2.5031 1.366 1.366 1.371 1.344 1.404 17,334,714 1.3621 -3.46%
2010-11-30 0 2.600 2.590 2.600 2.600 2.680 4,505,000 11,852,600 2.6310 1.415 1.409 1.415 1.415 1.458 8,279,013 1.4316 -1.89%
2010-11-29 0 2.650 2.640 2.650 2.620 2.660 1,715,000 4,520,150 2.6357 1.442 1.437 1.442 1.426 1.447 3,151,722 1.4342 -0.38%
2010-11-26 0 2.660 2.650 2.660 2.650 2.690 1,995,000 5,309,100 2.6612 1.447 1.442 1.447 1.442 1.464 3,666,289 1.4481 -0.37%
2010-11-25 0 2.670 2.660 2.670 2.660 2.700 2,280,000 6,121,850 2.6850 1.453 1.447 1.453 1.447 1.469 4,190,045 1.4610 -0.37%
2010-11-24 0 2.680 2.680 2.690 2.650 2.700 3,012,712 8,051,347 2.6725 1.458 1.458 1.464 1.442 1.469 5,536,578 1.4542 -0.37%
2010-11-23 0 2.690 2.680 2.700 2.670 2.710 4,325,000 11,628,000 2.6886 1.464 1.458 1.469 1.453 1.475 7,948,220 1.4630 -0.37%
2010-11-22 0 2.700 2.690 2.700 2.620 2.710 4,980,000 13,381,100 2.6870 1.469 1.464 1.469 1.426 1.475 9,151,939 1.4621 1.89%
2010-11-19 0 2.650 2.660 2.670 2.600 2.680 4,025,108 10,610,837 2.6362 1.442 1.447 1.453 1.415 1.458 7,397,097 1.4345 -0.38%
2010-11-18 0 2.660 2.670 2.680 2.580 2.680 4,145,000 10,967,950 2.6461 1.447 1.453 1.458 1.404 1.458 7,617,427 1.4398 3.10%
2010-11-17 0 2.580 2.570 2.580 2.550 2.620 6,630,000 17,107,350 2.5803 1.404 1.398 1.404 1.388 1.426 12,184,208 1.4041 -1.15%
2010-11-16 0 2.610 2.610 2.630 2.560 2.710 6,050,000 15,925,600 2.6323 1.420 1.420 1.431 1.393 1.475 11,118,320 1.4324 -2.25%
2010-11-15 0 2.670 2.650 2.670 2.620 2.710 4,922,000 13,069,720 2.6554 1.453 1.442 1.453 1.426 1.475 9,045,351 1.4449 0.00%
2010-11-12 0 2.670 2.650 2.670 2.630 2.720 6,290,000 16,755,850 2.6639 1.453 1.442 1.453 1.431 1.480 11,559,377 1.4495 -1.11%
2010-11-11 0 2.700 2.700 2.710 2.680 2.740 9,520,000 25,828,000 2.7130 1.469 1.469 1.475 1.458 1.491 17,495,274 1.4763 1.12%
2010-11-10 0 2.670 2.660 2.670 2.660 2.700 6,205,000 16,612,600 2.6773 1.453 1.447 1.453 1.447 1.469 11,403,169 1.4568 1.14%
2010-11-09 0 2.640 2.630 2.640 2.630 2.720 14,820,345 39,489,975 2.6646 1.437 1.431 1.437 1.431 1.480 27,235,923 1.4499 -3.30%
2010-11-08 0 2.730 2.710 2.730 2.670 2.740 5,076,400 13,677,080 2.6942 1.486 1.475 1.486 1.453 1.491 9,329,097 1.4661 0.74%
2010-11-05 0 2.710 2.710 2.730 2.690 2.800 5,025,000 13,705,600 2.7275 1.475 1.475 1.486 1.464 1.524 9,234,638 1.4842 -1.09%
2010-11-04 0 2.740 2.740 2.750 2.740 2.820 3,755,000 10,411,950 2.7728 1.491 1.491 1.496 1.491 1.534 6,900,709 1.5088 -1.44%
2010-11-03 0 2.780 2.770 2.780 2.740 2.830 18,396,000 51,331,328 2.7904 1.513 1.507 1.513 1.491 1.540 33,807,044 1.5184 1.09%
2010-11-02 0 2.750 2.730 2.750 2.700 2.770 6,935,000 18,984,550 2.7375 1.496 1.486 1.496 1.469 1.507 12,744,719 1.4896 2.61%
2010-11-01 0 2.680 2.680 2.690 2.600 2.700 7,035,000 18,652,500 2.6514 1.458 1.458 1.464 1.415 1.469 12,928,493 1.4427 0.75%
2010-10-29 0 2.660 2.650 2.660 2.630 2.700 6,930,000 18,342,200 2.6468 1.447 1.442 1.447 1.431 1.469 12,735,530 1.4402 -1.12%
2010-10-28 0 2.690 2.690 2.700 2.670 2.760 5,750,000 15,520,850 2.6993 1.464 1.464 1.469 1.453 1.502 10,566,998 1.4688 -1.10%
2010-10-27 0 2.720 2.710 2.720 2.710 2.820 19,685,530 54,320,209 2.7594 1.480 1.475 1.480 1.475 1.534 36,176,863 1.5015 1.12%
2010-10-26 0 2.690 2.690 2.700 2.690 2.780 11,626,366 31,571,356 2.7155 1.464 1.464 1.469 1.464 1.513 21,366,224 1.4776 -1.82%
2010-10-25 0 2.740 2.740 2.750 2.730 2.840 11,850,000 32,889,250 2.7755 1.491 1.491 1.496 1.486 1.545 21,777,205 1.5103 -1.44%
2010-10-22 0 2.780 2.780 2.790 2.750 2.830 5,330,000 14,803,600 2.7774 1.513 1.513 1.518 1.496 1.540 9,795,148 1.5113 0.00%
2010-10-21 0 2.780 2.770 2.780 2.750 2.820 4,755,000 13,235,100 2.7834 1.513 1.507 1.513 1.496 1.534 8,738,448 1.5146 1.09%
2010-10-20 0 2.750 2.740 2.750 2.690 2.770 4,870,000 13,346,300 2.7405 1.496 1.491 1.496 1.464 1.507 8,949,788 1.4912 -1.79%
2010-10-19 0 2.800 2.790 2.800 2.750 2.840 4,610,000 12,849,950 2.7874 1.524 1.518 1.524 1.496 1.545 8,471,976 1.5168 0.00%
2010-10-18 0 2.800 2.800 2.810 2.800 2.940 8,117,762 23,189,573 2.8566 1.524 1.524 1.529 1.524 1.600 14,918,326 1.5544 -3.45%
2010-10-15 0 2.900 2.900 2.910 2.850 2.910 23,080,000 66,892,500 2.8983 1.578 1.578 1.583 1.551 1.583 42,415,012 1.5771 1.75%
2010-10-14 0 2.850 2.840 2.860 2.820 2.940 16,135,000 46,038,900 2.8534 1.551 1.545 1.556 1.534 1.600 29,651,916 1.5526 -0.70%
2010-10-13 0 2.870 2.860 2.880 2.680 2.880 17,052,000 47,771,200 2.8015 1.562 1.556 1.567 1.458 1.567 31,337,123 1.5244 7.89%
2010-10-12 0 2.660 2.650 2.660 2.650 2.780 17,425,000 46,898,150 2.6914 1.447 1.442 1.447 1.442 1.513 32,022,599 1.4645 -4.32%
2010-10-11 0 2.780 2.770 2.780 2.740 2.880 13,920,000 38,734,365 2.7826 1.513 1.507 1.513 1.491 1.567 25,581,325 1.5142 -3.47%
2010-10-08 0 2.880 2.860 2.900 2.850 2.940 12,255,000 35,482,240 2.8953 1.567 1.556 1.578 1.551 1.600 22,521,489 1.5755 -0.69%
2010-10-07 0 2.900 2.900 2.910 2.890 2.930 12,020,000 34,951,900 2.9078 1.578 1.578 1.583 1.573 1.594 22,089,621 1.5823 -1.02%
2010-10-06 0 2.930 2.930 2.940 2.910 3.010 18,834,710 55,565,216 2.9501 1.594 1.594 1.600 1.583 1.638 34,613,278 1.6053 -0.34%
2010-10-05 0 2.940 2.930 2.940 2.910 2.990 120,915,000 351,637,500 2.9081 1.600 1.594 1.600 1.583 1.627 222,210,191 1.5825 -2.65%
2010-10-04 0 3.020 3.010 3.020 2.990 3.080 5,925,000 17,854,300 3.0134 1.643 1.638 1.643 1.627 1.676 10,888,603 1.6397 -0.66%
2010-09-30 0 3.040 3.040 3.050 2.970 3.050 8,165,000 24,502,550 3.0009 1.654 1.654 1.660 1.616 1.660 15,005,138 1.6329 1.00%
2010-09-29 0 3.010 3.010 3.020 3.000 3.060 10,270,000 31,004,150 3.0189 1.638 1.638 1.643 1.632 1.665 18,873,578 1.6427 -0.33%
2010-09-28 0 3.020 3.010 3.020 2.990 3.120 13,534,049 40,935,197 3.0246 1.643 1.638 1.643 1.627 1.698 24,872,047 1.6458 -3.21%
2010-09-27 0 3.120 3.110 3.120 3.010 3.160 12,715,046 39,368,844 3.0962 1.698 1.692 1.698 1.638 1.720 23,366,934 1.6848 3.31%
2010-09-24 0 3.020 3.010 3.020 2.960 3.030 16,645,000 49,878,250 2.9966 1.643 1.638 1.643 1.611 1.649 30,589,163 1.6306 2.03%
2010-09-22 0 2.960 2.960 2.970 2.800 3.000 44,279,294 130,095,173 2.9381 1.611 1.611 1.616 1.524 1.632 81,373,778 1.5987 6.09%
2010-09-21 0 2.790 2.790 2.800 2.780 2.840 6,884,294 19,270,359 2.7992 1.518 1.518 1.524 1.513 1.545 12,651,534 1.5232 0.36%
2010-09-20 0 2.780 2.760 2.790 2.730 2.820 8,470,000 23,398,925 2.7626 1.513 1.502 1.518 1.486 1.534 15,565,648 1.5032 -1.42%
2010-09-17 0 2.820 2.790 2.800 2.750 2.820 7,870,000 21,876,400 2.7797 1.534 1.518 1.524 1.496 1.534 14,463,005 1.5126 1.44%
2010-09-16 0 2.780 2.770 2.780 2.650 2.800 8,900,000 24,130,100 2.7112 1.513 1.507 1.513 1.442 1.524 16,355,876 1.4753 2.58%
2010-09-15 0 2.710 2.710 2.720 2.680 2.830 18,252,500 49,853,150 2.7313 1.475 1.475 1.480 1.458 1.540 33,543,328 1.4862 -4.24%
2010-09-14 0 2.830 2.830 2.840 2.800 2.910 10,430,000 29,644,750 2.8423 1.540 1.540 1.545 1.524 1.583 19,167,616 1.5466 -1.05%
2010-09-13 0 2.860 2.850 2.860 2.850 2.950 15,875,000 45,898,600 2.8913 1.556 1.551 1.556 1.551 1.605 29,174,104 1.5733 -1.04%
2010-09-10 0 2.890 2.880 2.890 2.760 2.940 21,850,000 62,717,700 2.8704 1.573 1.567 1.573 1.502 1.600 40,154,593 1.5619 2.85%
2010-09-09 0 2.810 2.810 2.820 2.700 2.840 21,327,005 59,599,964 2.7946 1.529 1.529 1.534 1.469 1.545 39,193,465 1.5207 4.85%
2010-09-08 0 2.680 2.670 2.680 2.620 2.700 6,110,000 16,269,400 2.6627 1.458 1.453 1.458 1.426 1.469 11,228,584 1.4489 -1.11%
2010-09-07 0 2.710 2.710 2.720 2.660 2.740 9,213,000 24,823,250 2.6944 1.475 1.475 1.480 1.447 1.491 16,931,088 1.4661 -0.37%
2010-09-06 0 2.720 2.710 2.720 2.640 2.790 22,551,000 61,636,950 2.7332 1.480 1.475 1.480 1.437 1.518 41,442,848 1.4873 2.64%
2010-09-03 0 2.670 2.670 2.680 2.530 2.680 35,159,000 92,185,070 2.6219 1.442 1.442 1.447 1.366 1.447 65,100,705 1.4160 5.12%
2010-09-02 0 2.540 2.540 2.550 2.480 2.570 20,415,000 51,606,550 2.5279 1.372 1.372 1.377 1.339 1.388 37,800,589 1.3652 2.42%
2010-09-01 0 2.480 2.480 2.490 2.360 2.500 11,335,000 27,541,850 2.4298 1.339 1.339 1.345 1.275 1.350 20,987,983 1.3123 5.08%
2010-08-31 0 2.360 2.350 2.360 2.290 2.370 5,845,000 13,659,900 2.3370 1.275 1.269 1.275 1.237 1.280 10,822,652 1.2622 2.61%
2010-08-30 0 2.300 2.300 2.310 2.300 2.380 5,360,000 12,448,800 2.3225 1.242 1.242 1.248 1.242 1.285 9,924,622 1.2543 -1.71%
2010-08-27 0 2.340 2.330 2.340 2.320 2.370 7,895,000 18,509,500 2.3445 1.264 1.258 1.264 1.253 1.280 14,618,450 1.2662 -1.27%
2010-08-26 0 2.370 2.360 2.370 2.320 2.380 7,250,000 17,042,600 2.3507 1.280 1.275 1.280 1.253 1.285 13,424,162 1.2695 2.60%
2010-08-25 0 2.310 2.300 2.310 2.290 2.400 15,535,000 36,031,650 2.3194 1.248 1.242 1.248 1.237 1.296 28,764,739 1.2526 -3.35%
2010-08-24 0 2.390 2.380 2.390 2.380 2.460 10,860,000 26,083,850 2.4018 1.291 1.285 1.291 1.285 1.329 20,108,469 1.2972 -1.65%
2010-08-23 0 2.430 2.420 2.430 2.420 2.590 23,285,000 58,416,950 2.5088 1.312 1.307 1.312 1.307 1.399 43,114,705 1.3549 -2.02%
2010-08-20 0 2.480 2.470 2.490 2.440 2.500 5,290,000 13,146,800 2.4852 1.339 1.334 1.345 1.318 1.350 9,795,009 1.3422 0.40%
2010-08-19 0 2.470 2.460 2.470 2.450 2.520 8,162,005 20,197,822 2.4746 1.334 1.329 1.334 1.323 1.361 15,112,838 1.3365 -0.80%
2010-08-18 0 2.490 2.480 2.490 2.470 2.590 11,720,000 29,515,850 2.5184 1.345 1.339 1.345 1.334 1.399 21,700,852 1.3601 -2.73%
2010-08-17 0 2.560 2.550 2.560 2.520 2.580 15,855,000 40,526,400 2.5561 1.383 1.377 1.383 1.361 1.393 29,357,254 1.3805 1.99%
2010-08-16 0 2.510 2.510 2.520 2.430 2.560 19,835,000 49,803,900 2.5109 1.356 1.356 1.361 1.312 1.383 36,726,656 1.3561 3.72%
2010-08-13 0 2.420 2.420 2.430 2.390 2.430 3,940,000 9,515,750 2.4152 1.307 1.307 1.312 1.291 1.312 7,295,338 1.3044 0.83%
2010-08-12 0 2.400 2.390 2.400 2.370 2.430 6,385,030 15,257,921 2.3896 1.296 1.291 1.296 1.280 1.312 11,822,576 1.2906 -0.41%
2010-08-11 0 2.410 2.400 2.410 2.400 2.520 12,275,000 30,201,100 2.4604 1.302 1.296 1.302 1.296 1.361 22,728,495 1.3288 -1.63%
2010-08-10 0 2.450 2.440 2.450 2.380 2.470 14,714,587 35,882,584 2.4386 1.323 1.318 1.323 1.285 1.334 27,245,655 1.3170 1.66%
2010-08-09 0 2.410 2.400 2.410 2.350 2.440 7,735,000 18,444,850 2.3846 1.302 1.296 1.302 1.269 1.318 14,322,192 1.2879 0.00%
2010-08-06 0 2.410 2.410 2.420 2.340 2.430 7,421,061 17,731,565 2.3894 1.302 1.302 1.307 1.264 1.312 13,740,900 1.2904 2.55%
2010-08-05 0 2.350 2.350 2.360 2.350 2.400 7,690,500 18,209,085 2.3677 1.269 1.269 1.275 1.269 1.296 14,239,796 1.2787 -0.84%
2010-08-04 0 2.370 2.360 2.370 2.330 2.430 12,155,000 28,814,300 2.3706 1.280 1.275 1.280 1.258 1.312 22,506,302 1.2803 -1.25%
2010-08-03 0 2.400 2.400 2.410 2.390 2.500 12,990,000 31,560,200 2.4296 1.296 1.296 1.302 1.291 1.350 24,052,395 1.3121 -2.44%
2010-08-02 0 2.460 2.450 2.460 2.380 2.490 15,570,000 38,134,450 2.4492 1.329 1.323 1.329 1.285 1.345 28,829,545 1.3228 3.36%
2010-07-30 0 2.380 2.380 2.390 2.370 2.460 11,490,000 27,611,700 2.4031 1.285 1.285 1.291 1.280 1.329 21,274,982 1.2978 -2.86%
2010-07-29 0 2.450 2.450 2.460 2.440 2.530 14,900,000 37,022,100 2.4847 1.323 1.323 1.329 1.318 1.366 27,588,967 1.3419 -1.21%
2010-07-28 0 2.480 2.470 2.480 2.370 2.520 32,325,000 79,595,925 2.4624 1.339 1.334 1.339 1.280 1.361 59,853,247 1.3299 3.77%
2010-07-27 0 2.390 2.380 2.400 2.340 2.420 9,327,000 22,210,850 2.3813 1.291 1.285 1.296 1.264 1.307 17,269,953 1.2861 1.70%
2010-07-26 0 2.350 2.340 2.350 2.330 2.430 8,300,000 19,681,900 2.3713 1.269 1.264 1.269 1.258 1.312 15,368,351 1.2807 -2.49%
2010-07-23 0 2.410 2.400 2.420 2.370 2.480 20,940,000 50,765,250 2.4243 1.302 1.296 1.307 1.280 1.339 38,772,683 1.3093 -0.82%
2010-07-22 0 2.430 2.420 2.430 2.310 2.440 31,275,000 74,580,300 2.3847 1.312 1.307 1.312 1.248 1.318 57,909,058 1.2879 4.29%
2010-07-21 0 2.330 2.330 2.340 2.240 2.360 19,785,090 45,736,798 2.3117 1.258 1.258 1.264 1.210 1.275 36,634,242 1.2485 1.30%
2010-07-20 0 2.300 2.300 2.310 2.260 2.320 10,805,000 24,884,000 2.3030 1.242 1.242 1.248 1.221 1.253 20,006,630 1.2438 1.77%
2010-07-19 0 2.260 2.250 2.260 2.210 2.310 13,199,000 30,019,820 2.2744 1.221 1.215 1.221 1.194 1.248 24,439,381 1.2283 -1.31%
2010-07-16 0 2.290 2.290 2.300 2.150 2.310 30,750,000 69,516,950 2.2607 1.237 1.237 1.242 1.161 1.248 56,936,963 1.2209 5.05%
2010-07-15 0 2.180 2.170 2.180 2.160 2.310 29,675,000 66,536,750 2.2422 1.177 1.172 1.177 1.167 1.248 54,946,484 1.2109 -3.54%
2010-07-14 0 2.260 2.250 2.270 2.250 2.340 274,580,000 627,825,250 2.2865 1.221 1.215 1.226 1.215 1.264 508,414,677 1.2349 -9.96%
2010-07-13 0 2.510 2.500 2.520 2.480 2.610 11,779,567 29,766,989 2.5270 1.356 1.350 1.361 1.339 1.410 21,811,147 1.3648 -3.09%
2010-07-12 0 2.590 2.580 2.590 2.530 2.660 13,605,000 35,437,350 2.6047 1.399 1.393 1.399 1.366 1.437 25,191,134 1.4067 3.60%
2010-07-09 0 2.500 2.500 2.510 2.450 2.560 15,460,000 38,877,550 2.5147 1.350 1.350 1.356 1.323 1.383 28,625,868 1.3581 2.46%
2010-07-08 0 2.440 2.430 2.440 2.420 2.520 13,860,000 34,301,950 2.4749 1.318 1.312 1.318 1.307 1.361 25,663,295 1.3366 0.00%
2010-07-07 0 2.440 2.430 2.440 2.360 2.560 18,912,000 46,614,650 2.4648 1.318 1.312 1.318 1.275 1.383 35,017,621 1.3312 -5.06%
2010-07-06 0 2.570 2.570 2.580 2.420 2.610 33,475,000 84,743,350 2.5315 1.388 1.388 1.393 1.307 1.410 61,982,596 1.3672 3.63%
2010-07-05 0 2.480 2.470 2.480 2.450 2.660 18,387,000 46,104,080 2.5074 1.339 1.334 1.339 1.323 1.437 34,045,527 1.3542 -6.77%
2010-07-02 0 2.660 2.650 2.660 2.620 2.910 22,331,366 61,079,213 2.7351 1.437 1.431 1.437 1.415 1.572 41,348,948 1.4772 -6.99%
2010-06-30 0 2.860 2.850 2.880 2.730 2.880 15,465,000 43,662,200 2.8233 1.545 1.539 1.555 1.474 1.555 28,635,126 1.5248 3.25%
2010-06-29 0 2.770 2.770 2.780 2.720 2.870 12,050,000 33,444,650 2.7755 1.496 1.496 1.501 1.469 1.550 22,311,883 1.4990 -2.46%
2010-06-28 0 2.840 2.840 2.850 2.820 2.940 9,120,000 26,232,000 2.8763 1.534 1.534 1.539 1.523 1.588 16,886,670 1.5534 -0.70%
2010-06-25 0 2.860 2.850 2.860 2.810 2.920 9,170,000 26,181,700 2.8551 1.545 1.539 1.545 1.518 1.577 16,979,250 1.5420 -1.04%
2010-06-24 0 2.890 2.880 2.890 2.870 3.000 17,385,510 51,016,628 2.9344 1.561 1.555 1.561 1.550 1.620 32,191,159 1.5848 -3.34%
2010-06-23 0 2.990 2.990 3.000 2.800 3.000 34,440,000 100,149,500 2.9079 1.615 1.615 1.620 1.512 1.620 63,769,399 1.5705 5.65%
2010-06-22 0 2.830 2.830 2.840 2.730 2.890 38,254,000 108,160,780 2.8274 1.528 1.528 1.534 1.474 1.561 70,831,434 1.5270 2.54%
2010-06-21 0 2.760 2.750 2.760 2.730 2.980 44,703,000 127,074,180 2.8426 1.491 1.485 1.491 1.474 1.609 82,772,457 1.5352 -4.17%
2010-06-18 0 2.880 2.870 2.880 2.870 3.160 37,224,000 111,626,800 2.9988 1.555 1.550 1.555 1.550 1.707 68,924,277 1.6196 -8.28%
2010-06-17 0 3.140 3.130 3.140 3.080 3.270 17,825,000 56,408,150 3.1646 1.696 1.690 1.696 1.663 1.766 33,004,923 1.7091 -1.87%
2010-06-15 0 3.200 3.170 3.180 3.040 3.300 55,931,000 177,353,990 3.1709 1.728 1.712 1.717 1.642 1.782 103,562,318 1.7125 1.59%
2010-06-14 0 3.150 3.150 3.160 2.870 3.170 46,915,000 141,916,210 3.0250 1.701 1.701 1.707 1.550 1.712 86,868,215 1.6337 12.90%
2010-06-11 0 2.790 2.780 2.790 2.670 2.860 19,078,000 53,073,160 2.7819 1.507 1.501 1.507 1.442 1.545 35,324,988 1.5024 4.49%
2010-06-10 0 2.670 2.660 2.680 2.600 2.690 5,165,000 13,750,300 2.6622 1.442 1.437 1.447 1.404 1.453 9,563,558 1.4378 1.91%
2010-06-09 0 2.620 2.620 2.630 2.600 2.720 6,000,000 15,963,850 2.6606 1.415 1.415 1.420 1.404 1.469 11,109,651 1.4369 -3.32%
2010-06-08 0 2.710 2.700 2.710 2.630 2.770 10,495,000 28,317,850 2.6982 1.464 1.458 1.464 1.420 1.496 19,432,632 1.4572 -0.37%
2010-06-07 0 2.720 2.720 2.730 2.620 2.740 11,276,300 30,347,508 2.6913 1.469 1.469 1.474 1.415 1.480 20,879,294 1.4535 -2.16%
2010-06-04 0 2.780 2.770 2.780 2.660 2.810 20,260,000 55,530,600 2.7409 1.501 1.496 1.501 1.437 1.518 37,513,589 1.4803 3.35%
2010-06-03 0 2.690 2.690 2.700 2.560 2.700 29,855,000 78,950,250 2.6445 1.453 1.453 1.458 1.383 1.458 55,279,773 1.4282 6.75%
2010-06-02 0 2.520 2.520 2.530 2.430 2.530 13,556,300 33,734,322 2.4885 1.361 1.361 1.366 1.312 1.366 25,100,961 1.3439 3.70%
2010-06-01 0 2.430 2.420 2.430 2.410 2.610 11,606,000 29,167,310 2.5131 1.312 1.307 1.312 1.302 1.410 21,489,769 1.3573 -3.19%
2010-05-31 0 2.510 2.510 2.520 2.480 2.580 8,410,000 21,226,650 2.5240 1.356 1.356 1.361 1.339 1.393 15,572,028 1.3631 2.03%
2010-05-28 0 2.460 2.460 2.470 2.450 2.570 17,329,000 43,342,300 2.5011 1.329 1.329 1.334 1.323 1.388 32,086,525 1.3508 2.50%
2010-05-27 0 2.400 2.390 2.400 2.220 2.440 18,499,000 43,819,240 2.3687 1.296 1.291 1.296 1.199 1.318 34,252,907 1.2793 4.80%
2010-05-26 0 2.290 2.280 2.290 2.150 2.340 24,530,000 55,051,350 2.2442 1.237 1.231 1.237 1.161 1.264 45,419,958 1.2121 3.62%
2010-05-25 0 2.210 2.200 2.210 2.200 2.470 27,330,000 62,306,170 2.2798 1.194 1.188 1.194 1.188 1.334 50,604,462 1.2312 -11.95%
2010-05-24 0 2.510 2.480 2.500 2.420 2.600 22,025,000 55,332,450 2.5123 1.356 1.339 1.350 1.307 1.404 40,781,678 1.3568 -0.40%
2010-05-20 0 2.520 2.520 2.530 2.400 2.840 51,810,000 133,285,600 2.5726 1.361 1.361 1.366 1.296 1.534 95,931,839 1.3894 -8.70%
2010-05-19 0 2.780 2.800 2.810 2.750 3.020 22,230,000 63,674,750 2.8644 1.491 1.501 1.507 1.475 1.619 41,459,528 1.5358 -5.76%
2010-05-18 0 2.950 2.940 2.950 2.690 2.960 33,015,000 93,416,150 2.8295 1.582 1.576 1.582 1.442 1.587 61,573,834 1.5171 4.98%
2010-05-17 0 2.810 2.810 2.820 2.750 3.030 59,865,000 173,181,300 2.8929 1.507 1.507 1.512 1.475 1.625 111,649,782 1.5511 -0.35%
2010-05-14 0 2.820 2.820 2.830 2.610 2.920 69,548,000 195,796,760 2.8153 1.512 1.512 1.517 1.399 1.566 129,708,829 1.5095 5.62%
2010-05-13 0 2.670 2.670 2.680 2.640 2.760 19,025,400 51,133,750 2.6877 1.432 1.432 1.437 1.416 1.480 35,482,866 1.4411 1.14%
2010-05-12 0 2.640 2.640 2.650 2.540 2.750 13,782,000 35,974,860 2.6103 1.416 1.416 1.421 1.362 1.475 25,703,788 1.3996 -1.86%
2010-05-11 0 2.690 2.700 2.710 2.630 2.790 17,425,000 47,250,150 2.7116 1.442 1.448 1.453 1.410 1.496 32,498,078 1.4539 -1.82%
2010-05-10 0 2.740 2.740 2.750 2.520 2.750 28,046,000 73,321,250 2.6143 1.469 1.469 1.475 1.351 1.475 52,306,519 1.4018 11.38%
2010-05-07 0 2.460 2.460 2.470 2.250 2.530 27,700,000 67,075,650 2.4215 1.319 1.319 1.324 1.206 1.357 51,661,220 1.2984 3.80%
2010-05-06 0 2.370 2.360 2.370 2.290 2.540 29,669,200 70,856,008 2.3882 1.271 1.265 1.271 1.228 1.362 55,333,830 1.2805 -5.95%
2010-05-05 0 2.520 2.520 2.530 2.510 2.760 33,960,000 88,739,700 2.6131 1.351 1.351 1.357 1.346 1.480 63,336,283 1.4011 -5.62%
2010-05-04 0 2.670 2.660 2.680 2.650 2.830 13,700,000 36,963,750 2.6981 1.432 1.426 1.437 1.421 1.517 25,550,856 1.4467 -2.20%
2010-05-03 0 2.730 2.710 2.730 2.600 2.840 18,910,000 52,197,650 2.7603 1.464 1.453 1.464 1.394 1.523 35,267,642 1.4800 3.41%
2010-04-30 0 2.640 2.640 2.650 2.440 2.700 31,780,000 81,929,930 2.5780 1.416 1.416 1.421 1.308 1.448 59,270,527 1.3823 6.88%
2010-04-29 0 2.470 2.470 2.480 2.430 2.910 35,265,000 91,576,550 2.5968 1.324 1.324 1.330 1.303 1.560 65,770,142 1.3924 -13.94%
2010-04-28 0 2.870 2.860 2.880 2.770 2.900 10,261,000 29,192,350 2.8450 1.539 1.533 1.544 1.485 1.555 19,137,032 1.5254 0.35%
2010-04-27 0 2.860 2.850 2.860 2.810 2.970 19,615,000 56,829,815 2.8973 1.533 1.528 1.533 1.507 1.592 36,582,485 1.5535 -0.35%
2010-04-26 0 2.870 2.870 2.890 2.660 2.990 43,395,000 124,497,400 2.8689 1.539 1.539 1.550 1.426 1.603 80,932,804 1.5383 9.96%
2010-04-23 0 2.610 2.610 2.620 2.580 2.710 13,995,000 36,883,400 2.6355 1.399 1.399 1.405 1.383 1.453 26,101,039 1.4131 -1.51%
2010-04-22 0 2.650 2.640 2.660 2.570 2.720 261,730,000 517,500,050 1.9772 1.421 1.416 1.426 1.378 1.458 488,133,257 1.0602 2.32%
2010-04-21 0 2.590 2.590 2.600 2.550 2.760 30,960,000 82,109,485 2.6521 1.389 1.389 1.394 1.367 1.480 57,741,205 1.4220 -0.77%
2010-04-20 0 2.610 2.600 2.610 2.480 2.650 33,855,000 88,029,800 2.6002 1.399 1.394 1.399 1.330 1.421 63,140,456 1.3942 3.57%
2010-04-19 0 2.520 2.530 2.540 2.430 2.720 37,370,022 95,857,537 2.5651 1.351 1.357 1.362 1.303 1.458 69,696,063 1.3754 -5.26%
2010-04-16 0 2.660 2.610 2.650 2.380 2.770 47,701,000 122,086,630 2.5594 1.426 1.399 1.421 1.276 1.485 88,963,606 1.3723 9.92%
2010-04-15 0 2.420 2.410 2.420 2.100 2.460 65,440,000 155,067,000 2.3696 1.298 1.292 1.298 1.126 1.319 122,047,302 1.2705 13.08%
2010-04-14 1 - - - - - 0 0 - 1.147 - - - - 0 - 0.00%
2010-04-13 0 2.140 2.140 2.150 1.970 2.160 22,185,000 45,665,300 2.0584 1.147 1.147 1.153 1.056 1.158 41,375,602 1.1037 8.08%
2010-04-12 0 1.980 1.970 1.980 1.930 2.020 14,645,000 29,170,550 1.9918 1.062 1.056 1.062 1.035 1.083 27,313,306 1.0680 2.59%
2010-04-09 0 1.930 1.910 1.940 1.900 1.960 11,785,000 22,669,250 1.9236 1.035 1.024 1.040 1.019 1.051 21,979,332 1.0314 -0.52%
2010-04-08 0 1.940 1.920 1.940 1.830 2.030 29,896,000 58,682,950 1.9629 1.040 1.029 1.040 0.981 1.088 55,756,818 1.0525 6.01%
2010-04-07 0 1.830 1.830 1.840 1.780 1.850 6,925,000 12,551,090 1.8124 0.981 0.981 0.987 0.954 0.992 12,915,305 0.9718 1.10%
2010-04-01 0 1.810 1.800 1.810 1.790 1.850 4,380,000 7,926,450 1.8097 0.970 0.965 0.970 0.960 0.992 8,168,814 0.9703 0.56%
2010-03-31 0 1.800 1.780 1.790 1.720 1.850 10,920,000 19,635,950 1.7982 0.965 0.954 0.960 0.922 0.992 20,366,084 0.9641 2.27%
2010-03-30 0 1.760 1.760 1.770 1.630 1.780 13,851,000 23,972,680 1.7308 0.944 0.944 0.949 0.874 0.954 25,832,475 0.9280 0.00%
2010-03-29 0 1.760 1.750 1.760 1.730 1.790 5,425,000 9,499,200 1.7510 0.944 0.938 0.944 0.928 0.960 10,117,766 0.9389 0.57%
2010-03-26 0 1.750 1.740 1.750 1.720 1.770 2,423,000 4,226,900 1.7445 0.938 0.933 0.938 0.922 0.949 4,518,958 0.9354 1.16%
2010-03-25 0 1.730 1.720 1.730 1.690 1.790 7,170,000 12,393,800 1.7286 0.928 0.922 0.928 0.906 0.960 13,372,236 0.9268 -2.81%
2010-03-24 0 1.780 1.770 1.780 1.760 1.820 4,025,000 7,237,100 1.7980 0.954 0.949 0.954 0.944 0.976 7,506,730 0.9641 -0.56%
2010-03-23 0 1.790 1.790 1.800 1.730 1.850 8,765,000 15,679,150 1.7888 0.960 0.960 0.965 0.928 0.992 16,346,953 0.9591 1.70%
2010-03-22 0 1.760 1.750 1.760 1.740 1.800 2,745,000 4,850,850 1.7672 0.944 0.938 0.944 0.933 0.965 5,119,496 0.9475 -2.22%
2010-03-19 0 1.800 1.780 1.800 1.710 1.800 4,961,000 8,763,800 1.7665 0.965 0.954 0.965 0.917 0.965 9,252,394 0.9472 1.12%
2010-03-18 0 1.780 1.730 1.780 1.730 1.840 6,215,500 10,999,660 1.7697 0.954 0.928 0.954 0.928 0.987 11,592,069 0.9489 -1.66%
2010-03-17 0 1.810 1.790 1.810 1.720 1.850 10,121,600 18,159,470 1.7941 0.970 0.960 0.970 0.922 0.992 18,877,047 0.9620 2.26%
2010-03-16 0 1.770 1.760 1.780 1.690 1.820 13,505,000 23,773,250 1.7603 0.949 0.944 0.954 0.906 0.976 25,187,176 0.9439 -1.12%
2010-03-15 0 1.790 1.780 1.790 1.600 1.810 33,185,000 57,539,950 1.7339 0.960 0.954 0.960 0.858 0.970 61,890,888 0.9297 11.87%
2010-03-12 0 1.600 1.590 1.600 1.450 1.610 11,900,000 18,536,650 1.5577 0.858 0.853 0.858 0.777 0.863 22,193,810 0.8352 8.84%
2010-03-11 0 1.470 1.460 1.470 1.430 1.490 5,145,000 7,514,250 1.4605 0.788 0.783 0.788 0.767 0.799 9,595,559 0.7831 1.38%
2010-03-10 0 1.450 1.440 1.460 1.420 1.530 4,375,000 6,428,650 1.4694 0.777 0.772 0.783 0.761 0.820 8,159,489 0.7879 -3.33%
2010-03-09 0 1.500 1.490 1.500 1.480 1.610 8,755,000 13,423,050 1.5332 0.804 0.799 0.804 0.794 0.863 16,328,303 0.8221 -3.23%
2010-03-08 0 1.550 1.540 1.550 1.520 1.570 6,240,000 9,630,750 1.5434 0.831 0.826 0.831 0.815 0.842 11,637,762 0.8275 0.00%
2010-03-05 0 1.550 1.550 1.560 1.450 1.620 30,830,000 47,898,750 1.5536 0.831 0.831 0.836 0.777 0.869 57,498,752 0.8330 6.16%
2010-03-04 0 1.460 1.430 1.460 1.430 1.520 10,585,000 15,640,600 1.4776 0.783 0.767 0.783 0.767 0.815 19,741,300 0.7923 0.00%
2010-03-03 0 1.460 1.450 1.460 1.380 1.490 31,435,000 44,457,025 1.4143 0.783 0.777 0.783 0.740 0.799 58,627,093 0.7583 6.57%
2010-03-02 0 1.370 1.360 1.370 1.300 1.380 5,165,900 7,005,527 1.3561 0.735 0.729 0.735 0.697 0.740 9,634,538 0.7271 3.01%
2010-03-01 0 1.330 1.330 1.340 1.320 1.360 1,992,000 2,650,450 1.3305 0.713 0.713 0.718 0.708 0.729 3,715,132 0.7134 -2.21%
2010-02-26 0 1.360 1.360 1.370 1.330 1.380 15,360,000 20,804,300 1.3544 0.729 0.729 0.735 0.713 0.740 28,646,800 0.7262 8.80%
2010-02-25 0 1.250 1.240 1.250 1.230 1.250 1,125,000 1,394,000 1.2391 0.670 0.665 0.670 0.660 0.670 2,098,154 0.6644 0.00%
2010-02-24 0 1.250 1.250 1.270 1.230 1.260 510,000 636,150 1.2474 0.670 0.670 0.681 0.660 0.676 951,163 0.6688 0.00%
2010-02-23 0 1.250 1.240 1.260 1.240 1.270 1,805,000 2,264,850 1.2548 0.670 0.665 0.676 0.665 0.681 3,366,372 0.6728 -1.57%
2010-02-22 0 1.270 1.260 1.270 1.260 1.310 1,115,000 1,425,750 1.2787 0.681 0.676 0.681 0.676 0.702 2,079,504 0.6856 0.00%
2010-02-19 0 1.270 1.260 1.270 1.220 1.330 2,135,000 2,701,100 1.2652 0.681 0.676 0.681 0.654 0.713 3,981,831 0.6784 2.42%
2010-02-18 0 1.240 1.220 1.240 1.210 1.240 1,810,000 2,217,250 1.2250 0.665 0.654 0.665 0.649 0.665 3,375,697 0.6568 0.81%
2010-02-17 0 1.230 1.210 1.230 1.210 1.240 1,385,000 1,698,350 1.2262 0.660 0.649 0.660 0.649 0.665 2,583,061 0.6575 3.36%
2010-02-12 0 1.190 1.170 1.190 1.160 1.220 1,034,100 1,232,374 1.1917 0.638 0.627 0.638 0.622 0.654 1,928,623 0.6390 4.39%
2010-02-11 0 1.140 1.140 1.150 1.130 1.180 780,000 899,350 1.1530 0.611 0.611 0.617 0.606 0.633 1,454,720 0.6182 -0.87%
2010-02-10 0 1.150 1.150 1.170 1.130 1.150 235,000 269,200 1.1455 0.617 0.617 0.627 0.606 0.617 438,281 0.6142 0.00%
2010-02-09 0 1.150 1.150 1.160 1.140 1.180 712,000 827,280 1.1619 0.617 0.617 0.622 0.611 0.633 1,327,899 0.6230 -4.17%
2010-02-08 0 1.200 1.180 1.190 1.100 1.200 2,215,000 2,559,800 1.1557 0.643 0.633 0.638 0.590 0.643 4,131,033 0.6197 7.14%
2010-02-05 0 1.120 1.110 1.120 1.100 1.150 695,000 772,050 1.1109 0.601 0.595 0.601 0.590 0.617 1,296,193 0.5956 -2.61%
2010-02-04 0 1.150 1.140 1.180 1.140 1.180 505,000 585,800 1.1600 0.617 0.611 0.633 0.611 0.633 941,838 0.6220 -3.36%
2010-02-03 0 1.190 1.190 1.200 1.150 1.210 586,800 698,020 1.1895 0.638 0.638 0.643 0.617 0.649 1,094,397 0.6378 0.85%
2010-02-02 0 1.180 1.180 1.190 1.180 1.200 1,090,000 1,294,950 1.1880 0.633 0.633 0.638 0.633 0.643 2,032,878 0.6370 0.00%
2010-02-01 0 1.180 1.160 1.190 1.150 1.180 325,000 378,900 1.1658 0.633 0.622 0.638 0.617 0.633 606,133 0.6251 -1.67%
2010-01-29 0 1.200 1.160 1.210 1.130 1.200 1,055,004 1,216,654 1.1532 0.643 0.622 0.649 0.606 0.643 1,967,610 0.6183 5.26%
2010-01-28 0 1.140 1.130 1.140 1.130 1.180 395,000 451,800 1.1438 0.611 0.606 0.611 0.606 0.633 736,685 0.6133 -1.72%
2010-01-27 0 1.160 1.140 1.160 1.140 1.170 1,675,000 1,930,350 1.1524 0.622 0.611 0.622 0.611 0.627 3,123,919 0.6179 0.87%
2010-01-26 0 1.150 1.150 1.160 1.130 1.190 3,896,200 4,481,644 1.1503 0.617 0.617 0.622 0.606 0.638 7,266,514 0.6168 -3.36%
2010-01-25 0 1.190 1.190 1.200 1.150 1.210 630,000 751,050 1.1921 0.638 0.638 0.643 0.617 0.649 1,174,966 0.6392 -1.65%
2010-01-22 0 1.210 1.190 1.210 1.140 1.240 2,745,000 3,267,250 1.1903 0.649 0.638 0.649 0.611 0.665 5,119,496 0.6382 -1.63%
2010-01-21 0 1.230 1.220 1.230 1.220 1.250 1,590,000 1,972,950 1.2408 0.660 0.654 0.660 0.654 0.670 2,965,391 0.6653 -1.60%
2010-01-20 0 1.250 1.250 1.270 1.230 1.280 2,894,204 3,628,895 1.2538 0.670 0.670 0.681 0.660 0.686 5,397,766 0.6723 -0.79%
2010-01-19 0 1.260 1.260 1.270 1.250 1.280 2,345,000 2,955,250 1.2602 0.676 0.676 0.681 0.670 0.686 4,373,486 0.6757 -0.79%
2010-01-18 0 1.270 1.270 1.280 1.250 1.290 995,000 1,265,850 1.2722 0.681 0.681 0.686 0.670 0.692 1,855,701 0.6821 -2.31%
2010-01-15 0 1.300 1.280 1.300 1.280 1.320 3,185,000 4,125,400 1.2953 0.697 0.686 0.697 0.686 0.708 5,940,108 0.6945 0.00%
2010-01-14 0 1.300 1.280 1.310 1.280 1.310 3,936,000 5,135,600 1.3048 0.697 0.686 0.702 0.686 0.702 7,340,742 0.6996 1.56%
2010-01-13 0 1.280 1.280 1.310 1.270 1.320 4,345,000 5,623,950 1.2943 0.686 0.686 0.702 0.681 0.708 8,103,538 0.6940 -1.54%
2010-01-12 0 1.300 1.310 1.320 1.290 1.320 3,950,000 5,161,900 1.3068 0.697 0.702 0.708 0.692 0.708 7,366,853 0.7007 -1.52%
2010-01-11 0 1.320 1.300 1.320 1.300 1.330 4,960,000 6,509,700 1.3124 0.708 0.697 0.708 0.697 0.713 9,250,529 0.7037 -0.75%
2010-01-08 0 1.330 1.330 1.340 1.300 1.340 5,365,000 7,078,850 1.3195 0.713 0.713 0.718 0.697 0.718 10,005,865 0.7075 0.00%
2010-01-07 0 1.330 1.320 1.330 1.290 1.380 3,805,000 5,090,800 1.3379 0.713 0.708 0.713 0.692 0.740 7,096,424 0.7174 1.53%
2010-01-06 0 1.310 1.310 1.320 1.300 1.330 2,235,000 2,941,250 1.3160 0.702 0.702 0.708 0.697 0.713 4,168,333 0.7056 -1.50%
2010-01-05 0 1.330 1.330 1.340 1.280 1.340 4,118,304 5,438,029 1.3205 0.713 0.713 0.718 0.686 0.718 7,680,744 0.7080 4.72%
2010-01-04 0 1.270 1.250 1.280 1.210 1.280 1,805,000 2,271,600 1.2585 0.681 0.670 0.686 0.649 0.686 3,366,372 0.6748 1.60%
2009-12-31 0 1.250 1.240 1.260 1.210 1.260 1,430,000 1,771,000 1.2385 0.670 0.665 0.676 0.649 0.676 2,666,987 0.6640 3.31%
2009-12-30 0 1.210 1.210 1.250 1.190 1.250 1,670,000 2,028,750 1.2148 0.649 0.649 0.670 0.638 0.670 3,114,593 0.6514 -0.82%
2009-12-29 0 1.220 1.210 1.220 1.190 1.230 1,315,000 1,589,750 1.2089 0.654 0.649 0.654 0.638 0.660 2,452,509 0.6482 -1.61%
2009-12-28 0 1.240 1.220 1.250 1.220 1.260 2,410,000 2,966,600 1.2310 0.665 0.654 0.670 0.654 0.676 4,494,713 0.6600 0.81%
2009-12-24 0 1.230 1.230 1.250 1.210 1.250 2,805,000 3,474,960 1.2388 0.660 0.660 0.670 0.649 0.670 5,231,398 0.6643 -2.38%
2009-12-23 0 1.260 1.250 1.260 1.200 1.270 5,955,000 7,464,250 1.2534 0.676 0.670 0.676 0.643 0.681 11,106,230 0.6721 0.80%
2009-12-22 0 1.250 1.240 1.260 1.150 1.250 4,870,000 5,827,550 1.1966 0.670 0.665 0.676 0.617 0.670 9,082,677 0.6416 4.17%
2009-12-21 0 1.200 1.170 1.200 1.160 1.230 1,115,000 1,322,850 1.1864 0.643 0.627 0.643 0.622 0.660 2,079,504 0.6361 0.00%
2009-12-18 0 1.200 1.200 1.210 1.090 1.210 4,560,000 5,177,500 1.1354 0.643 0.643 0.649 0.584 0.649 8,504,519 0.6088 2.56%
2009-12-17 0 1.170 1.170 1.180 1.150 1.210 3,835,000 4,488,500 1.1704 0.627 0.627 0.633 0.617 0.649 7,152,375 0.6276 -4.10%
2009-12-16 0 1.220 1.220 1.230 1.200 1.250 5,280,000 6,428,800 1.2176 0.654 0.654 0.660 0.643 0.670 9,847,337 0.6528 -2.40%
2009-12-15 0 1.250 1.240 1.250 1.230 1.280 7,250,000 9,095,550 1.2546 0.670 0.665 0.670 0.660 0.686 13,521,439 0.6727 -3.10%
2009-12-14 0 1.290 1.280 1.290 1.260 1.310 2,430,000 3,094,700 1.2735 0.692 0.686 0.692 0.676 0.702 4,532,013 0.6829 0.00%
2009-12-11 0 1.290 1.280 1.300 1.250 1.310 8,945,000 11,423,350 1.2771 0.692 0.686 0.697 0.670 0.702 16,682,658 0.6847 -1.53%
2009-12-10 0 1.310 1.300 1.310 1.260 1.380 5,610,000 7,296,500 1.3006 0.702 0.697 0.702 0.676 0.740 10,462,796 0.6974 -2.96%
2009-12-09 0 1.350 1.340 1.360 1.320 1.370 4,375,000 5,878,300 1.3436 0.724 0.718 0.729 0.708 0.735 8,159,489 0.7204 -1.46%
2009-12-08 0 1.370 1.350 1.360 1.350 1.390 4,750,000 6,464,800 1.3610 0.735 0.724 0.729 0.724 0.745 8,858,874 0.7298 -1.44%
2009-12-07 0 1.390 1.390 1.400 1.370 1.420 3,605,000 5,016,650 1.3916 0.745 0.745 0.751 0.735 0.761 6,723,419 0.7461 0.00%
2009-12-04 0 1.390 1.380 1.390 1.370 1.420 9,535,000 13,307,450 1.3956 0.745 0.740 0.745 0.735 0.761 17,783,023 0.7483 -2.11%
2009-12-03 0 1.420 1.420 1.430 1.410 1.440 4,395,000 6,263,150 1.4251 0.761 0.761 0.767 0.756 0.772 8,196,789 0.7641 0.71%
2009-12-02 0 1.410 1.410 1.420 1.390 1.460 13,930,000 19,892,150 1.4280 0.756 0.756 0.761 0.745 0.783 25,979,812 0.7657 0.71%
2009-12-01 0 1.400 1.390 1.400 1.380 1.410 5,920,000 8,260,750 1.3954 0.751 0.745 0.751 0.740 0.756 11,040,954 0.7482 0.00%
2009-11-30 0 1.400 1.390 1.400 1.380 1.410 5,405,000 7,540,400 1.3951 0.751 0.745 0.751 0.740 0.756 10,080,466 0.7480 2.19%
2009-11-27 0 1.370 1.370 1.380 1.290 1.400 13,505,000 18,379,850 1.3610 0.735 0.735 0.740 0.692 0.751 25,187,176 0.7297 0.74%
2009-11-26 0 1.360 1.350 1.360 1.320 1.440 12,415,000 16,926,850 1.3634 0.729 0.724 0.729 0.708 0.772 23,154,298 0.7310 -4.23%
2009-11-25 0 1.420 1.410 1.420 1.390 1.450 8,210,000 11,638,450 1.4176 0.761 0.756 0.761 0.745 0.777 15,311,864 0.7601 -0.70%
2009-11-24 0 1.430 1.420 1.430 1.400 1.490 11,460,000 16,602,300 1.4487 0.767 0.761 0.767 0.751 0.799 21,373,198 0.7768 -1.38%
2009-11-23 0 1.450 1.440 1.450 1.420 1.500 12,240,000 17,853,850 1.4586 0.777 0.772 0.777 0.761 0.804 22,827,918 0.7821 4.32%
2009-11-20 0 1.390 1.390 1.400 1.390 1.410 7,284,000 10,182,940 1.3980 0.745 0.745 0.751 0.745 0.756 13,584,849 0.7496 -2.80%
2009-11-19 0 1.430 1.430 1.440 1.410 1.480 5,410,000 7,859,400 1.4528 0.767 0.767 0.772 0.756 0.794 10,089,791 0.7789 0.00%
2009-11-18 0 1.430 1.440 1.450 1.430 1.540 8,480,000 12,535,950 1.4783 0.767 0.772 0.777 0.767 0.826 15,815,421 0.7926 -4.03%
2009-11-17 0 1.490 1.480 1.490 1.390 1.510 17,740,000 25,857,350 1.4576 0.799 0.794 0.799 0.745 0.810 33,085,561 0.7815 6.43%
2009-11-16 0 1.400 1.400 1.410 1.360 1.460 14,105,000 19,911,850 1.4117 0.751 0.751 0.756 0.729 0.783 26,306,192 0.7569 -2.10%
2009-11-13 0 1.430 1.420 1.440 1.320 1.470 20,670,000 29,470,300 1.4258 0.767 0.761 0.772 0.708 0.788 38,550,088 0.7645 8.33%
2009-11-12 0 1.320 1.310 1.320 1.230 1.370 16,725,000 21,940,850 1.3119 0.708 0.702 0.708 0.660 0.735 31,192,560 0.7034 3.13%
2009-11-11 0 1.280 1.270 1.280 1.220 1.390 20,210,000 26,007,100 1.2868 0.686 0.681 0.686 0.654 0.745 37,692,176 0.6900 -6.57%
2009-11-10 0 1.370 1.360 1.370 1.310 1.450 21,875,000 29,809,300 1.3627 0.735 0.729 0.735 0.702 0.777 40,797,444 0.7307 -2.84%
2009-11-09 0 1.410 1.400 1.410 1.380 1.860 110,575,000 174,029,050 1.5739 0.756 0.751 0.756 0.740 0.997 206,225,251 0.8439 6.82%
2009-11-06 1 1.320 1.300 1.330 1.220 1.470 47,745,000 65,069,250 1.3628 0.708 0.697 0.713 0.654 0.788 89,045,667 0.7307 23.36%
2009-11-05 0 1.070 1.050 1.090 1.040 1.100 665,000 713,700 1.0732 0.574 0.563 0.584 0.558 0.590 1,240,242 0.5755 -1.83%
2009-11-04 0 1.090 1.060 1.090 1.020 1.100 2,015,000 2,177,300 1.0805 0.584 0.568 0.584 0.547 0.590 3,758,027 0.5794 6.86%
2009-11-03 0 1.020 1.020 1.040 1.020 1.050 740,000 762,500 1.0304 0.547 0.547 0.558 0.547 0.563 1,380,119 0.5525 -1.92%
2009-11-02 0 1.040 1.040 1.060 1.040 1.100 1,485,000 1,552,700 1.0456 0.558 0.558 0.568 0.558 0.590 2,769,564 0.5606 -5.45%
2009-10-30 0 1.100 1.050 1.100 1.000 1.100 5,255,000 5,507,950 1.0481 0.590 0.563 0.590 0.536 0.590 9,800,712 0.5620 10.00%
2009-10-29 0 1.000 0.990 1.010 0.980 1.010 1,005,000 1,001,800 0.9968 0.536 0.531 0.542 0.525 0.542 1,874,351 0.5345 -2.91%
2009-10-28 0 1.030 1.030 1.040 1.020 1.050 4,346,000 4,487,700 1.0326 0.552 0.552 0.558 0.547 0.563 8,105,403 0.5537 -1.90%
2009-10-27 0 1.050 1.020 1.050 1.020 1.050 4,061,000 4,178,400 1.0289 0.563 0.547 0.563 0.547 0.563 7,573,871 0.5517 -0.94%
2009-10-23 0 1.060 1.060 1.070 0.940 1.060 13,130,000 13,072,250 0.9956 0.568 0.568 0.574 0.504 0.568 24,487,792 0.5338 11.58%
2009-10-22 0 0.950 0.930 0.950 0.880 0.950 1,970,000 1,826,100 0.9270 0.509 0.499 0.509 0.472 0.509 3,674,101 0.4970 7.95%
2009-10-21 0 0.880 0.890 0.900 0.880 0.910 3,855,000 3,455,600 0.8964 0.472 0.477 0.483 0.472 0.488 7,189,675 0.4806 -3.30%
2009-10-20 0 0.910 0.890 0.910 0.890 0.910 1,725,000 1,552,250 0.8999 0.488 0.477 0.488 0.477 0.488 3,217,170 0.4825 2.25%
2009-10-19 0 0.890 0.880 0.900 0.880 0.940 1,665,000 1,488,450 0.8940 0.477 0.472 0.483 0.472 0.504 3,105,268 0.4793 -1.11%
2009-10-16 0 0.900 0.890 0.900 0.890 0.920 280,000 252,650 0.9023 0.483 0.477 0.483 0.477 0.493 522,207 0.4838 1.12%
2009-10-15 0 0.890 0.890 0.910 0.890 0.890 140,000 125,600 0.8971 0.477 0.477 0.488 0.477 0.477 261,104 0.4810 -2.20%
2009-10-14 0 0.910 0.910 0.920 0.890 0.920 1,185,000 1,071,250 0.9040 0.488 0.488 0.493 0.477 0.493 2,210,056 0.4847 1.11%
2009-10-13 0 0.900 0.900 0.910 0.900 0.910 1,645,000 1,485,100 0.9028 0.483 0.483 0.488 0.483 0.488 3,067,968 0.4841 -1.10%
2009-10-12 0 0.910 0.890 0.940 0.880 0.950 60,000 54,350 0.9058 0.488 0.477 0.504 0.472 0.509 111,902 0.4857 0.00%
2009-10-09 0 0.910 0.910 0.920 0.870 0.950 23,875,000 20,799,050 0.8712 0.488 0.488 0.493 0.466 0.509 44,527,496 0.4671 -7.14%
2009-10-08 0 0.980 0.940 0.980 0.940 1.000 20,100,000 17,496,400 0.8705 0.525 0.504 0.525 0.504 0.536 37,487,023 0.4667 -1.01%
2009-10-07 0 0.990 0.960 1.000 0.870 1.000 6,311,000 5,766,360 0.9137 0.531 0.515 0.536 0.466 0.536 11,770,179 0.4899 11.24%
2009-10-06 0 0.890 0.850 0.890 0.890 0.900 745,000 663,100 0.8901 0.477 0.456 0.477 0.477 0.483 1,389,444 0.4772 0.00%
2009-10-05 0 0.890 0.830 0.890 0.890 0.890 20,000 16,900 0.8450 0.477 0.445 0.477 0.477 0.477 37,301 0.4531 9.88%
2009-10-02 0 0.830 0.830 0.850 0.830 0.830 50,000 41,500 0.8300 0.434 0.434 0.445 0.434 0.434 95,554 0.4343 -2.35%
2009-09-30 0 0.850 0.850 0.870 0.850 0.870 250,000 213,750 0.8550 0.445 0.445 0.455 0.445 0.455 477,769 0.4474 -2.30%
2009-09-29 0 0.870 0.860 0.880 0.860 0.900 2,811,000 2,485,290 0.8841 0.455 0.450 0.460 0.450 0.471 5,372,035 0.4626 -1.14%
2009-09-28 0 0.880 0.870 0.880 0.850 0.880 275,000 236,750 0.8609 0.460 0.455 0.460 0.445 0.460 525,546 0.4505 -2.22%
2009-09-25 0 0.900 0.880 0.900 0.850 0.910 4,985,000 4,411,150 0.8849 0.471 0.460 0.471 0.445 0.476 9,526,714 0.4630 7.14%
2009-09-24 0 0.840 0.840 0.850 0.820 0.850 841,400 712,256 0.8465 0.440 0.440 0.445 0.429 0.445 1,607,979 0.4430 -1.18%
2009-09-23 0 0.850 0.840 0.860 0.800 0.860 3,420,000 2,889,100 0.8448 0.445 0.440 0.450 0.419 0.450 6,535,880 0.4420 -2.30%
2009-09-22 0 0.870 0.870 0.880 0.860 0.890 1,130,000 988,100 0.8744 0.455 0.455 0.460 0.450 0.466 2,159,516 0.4576 1.16%
2009-09-21 0 0.860 0.860 0.880 0.850 0.860 200,000 171,300 0.8565 0.450 0.450 0.460 0.445 0.450 382,215 0.4482 -4.44%
2009-09-18 0 0.900 0.900 0.920 0.850 0.910 2,125,000 1,838,550 0.8652 0.471 0.471 0.481 0.445 0.476 4,061,037 0.4527 5.88%
2009-09-17 0 0.850 0.840 0.860 0.830 0.860 4,460,000 3,762,650 0.8436 0.445 0.440 0.450 0.434 0.450 8,523,399 0.4414 1.19%
2009-09-16 0 0.840 0.840 0.850 0.810 0.860 4,700,000 3,951,200 0.8407 0.440 0.440 0.445 0.424 0.450 8,982,057 0.4399 -1.18%
2009-09-15 0 0.850 0.840 0.850 0.820 0.890 2,010,000 1,728,950 0.8602 0.445 0.440 0.445 0.429 0.466 3,841,263 0.4501 -5.56%
2009-09-14 0 0.900 0.870 0.900 0.870 0.920 2,690,000 2,402,450 0.8931 0.471 0.455 0.471 0.455 0.481 5,140,795 0.4673 -5.26%
2009-09-11 0 0.950 0.920 0.950 0.930 0.950 2,810,000 2,633,650 0.9372 0.497 0.481 0.497 0.487 0.497 5,370,124 0.4904 1.06%
2009-09-10 0 0.940 0.930 0.940 0.930 0.960 1,080,000 1,027,800 0.9517 0.492 0.487 0.492 0.487 0.502 2,063,962 0.4980 -2.08%
2009-09-09 0 0.960 0.940 0.960 0.950 0.970 1,220,000 1,183,370 0.9700 0.502 0.492 0.502 0.497 0.508 2,331,513 0.5076 -1.03%
2009-09-08 0 0.970 0.960 0.970 0.960 1.000 3,145,000 3,079,350 0.9791 0.508 0.502 0.508 0.502 0.523 6,010,334 0.5123 -1.02%
2009-09-07 0 0.980 0.970 0.990 0.960 1.000 3,265,000 3,150,800 0.9650 0.513 0.508 0.518 0.502 0.523 6,239,663 0.5050 2.08%
2009-09-04 0 0.960 0.940 0.970 0.940 0.980 1,230,600 1,171,846 0.9523 0.502 0.492 0.508 0.492 0.513 2,351,770 0.4983 -1.03%
2009-09-03 0 0.970 0.970 0.980 0.930 0.990 370,300 356,770 0.9635 0.508 0.508 0.513 0.487 0.518 707,671 0.5041 -2.02%
2009-09-02 0 0.990 0.960 0.990 0.920 1.000 130,000 124,300 0.9562 0.518 0.502 0.518 0.481 0.523 248,440 0.5003 -1.00%
2009-09-01 0 1.000 0.960 1.000 - - 10,000 9,600 0.9600 0.523 0.502 0.523 - - 19,111 0.5023 0.00%
2009-08-31 0 1.000 0.980 1.010 0.980 1.010 6,240,000 6,219,150 0.9967 0.523 0.513 0.528 0.513 0.528 11,925,114 0.5215 2.04%
2009-08-28 0 0.980 0.980 0.990 0.960 1.000 6,150,000 6,066,350 0.9864 0.513 0.513 0.518 0.502 0.523 11,753,118 0.5161 -2.00%
2009-08-27 0 1.000 0.990 1.000 0.990 1.000 1,740,000 1,724,150 0.9909 0.523 0.518 0.523 0.518 0.523 3,325,272 0.5185 2.04%
2009-08-26 0 0.980 0.980 1.000 0.980 1.000 985,000 975,100 0.9899 0.513 0.513 0.523 0.513 0.523 1,882,410 0.5180 -2.00%
2009-08-25 0 1.000 0.980 1.000 0.990 1.000 870,000 865,500 0.9948 0.523 0.513 0.523 0.518 0.523 1,662,636 0.5206 0.00%
2009-08-24 0 1.000 0.990 1.010 0.990 1.000 2,000,000 1,991,300 0.9957 0.523 0.518 0.528 0.518 0.523 3,822,152 0.5210 0.00%
2009-08-21 0 1.000 0.990 1.000 1.000 1.020 515,000 515,400 1.0008 0.523 0.518 0.523 0.523 0.534 984,204 0.5237 1.01%
2009-08-20 0 0.990 0.980 1.020 0.990 1.020 1,330,700 1,332,215 1.0011 0.518 0.513 0.534 0.518 0.534 2,543,069 0.5239 -2.94%
2009-08-19 0 1.020 1.010 1.030 1.000 1.040 2,005,000 2,040,750 1.0178 0.534 0.528 0.539 0.523 0.544 3,831,707 0.5326 2.00%
2009-08-18 0 1.000 0.980 1.000 0.960 1.000 940,000 926,750 0.9859 0.523 0.513 0.523 0.502 0.523 1,796,411 0.5159 1.01%
2009-08-17 0 0.990 0.990 1.010 0.970 1.020 580,000 574,900 0.9912 0.518 0.518 0.528 0.508 0.534 1,108,424 0.5187 -1.00%
2009-08-14 0 1.000 1.000 1.020 0.980 1.020 2,585,000 2,562,400 0.9913 0.523 0.523 0.534 0.513 0.534 4,940,132 0.5187 -1.96%
2009-08-13 0 1.020 1.010 1.020 1.000 1.020 1,405,000 1,414,750 1.0069 0.534 0.528 0.534 0.523 0.534 2,685,062 0.5269 3.03%
2009-08-12 0 0.990 0.990 1.020 0.980 1.040 2,080,000 2,068,650 0.9945 0.518 0.518 0.534 0.513 0.544 3,975,038 0.5204 -2.94%
2009-08-11 0 1.020 1.010 1.020 0.970 1.020 2,990,000 2,953,050 0.9876 0.534 0.528 0.534 0.508 0.534 5,714,117 0.5168 0.00%
2009-08-10 0 1.020 1.020 1.030 1.000 1.030 1,065,000 1,081,350 1.0154 0.534 0.534 0.539 0.523 0.539 2,035,296 0.5313 3.03%
2009-08-07 0 0.990 0.990 1.010 0.990 1.060 3,325,000 3,371,400 1.0140 0.518 0.518 0.528 0.518 0.555 6,354,328 0.5306 -6.60%
2009-08-06 0 1.060 1.050 1.060 1.020 1.080 9,050,000 9,405,650 1.0393 0.555 0.549 0.555 0.534 0.565 17,295,238 0.5438 2.91%
2009-08-05 0 1.030 1.020 1.030 1.020 1.130 6,370,000 6,673,150 1.0476 0.539 0.534 0.539 0.534 0.591 12,173,554 0.5482 -9.65%
2009-08-04 0 1.140 1.130 1.150 1.120 1.160 1,170,000 1,327,500 1.1346 0.597 0.591 0.602 0.586 0.607 2,235,959 0.5937 -2.56%
2009-08-03 0 1.170 1.160 1.170 1.160 1.210 16,640,000 19,726,100 1.1855 0.612 0.607 0.612 0.607 0.633 31,800,305 0.6203 0.00%
2009-07-31 0 1.170 1.150 1.170 1.140 1.240 18,540,000 21,974,700 1.1853 0.612 0.602 0.612 0.597 0.649 35,431,350 0.6202 1.74%
2009-07-30 0 1.150 1.150 1.160 1.020 1.150 10,760,000 12,090,700 1.1237 0.602 0.602 0.607 0.534 0.602 20,563,178 0.5880 11.65%
2009-07-29 0 1.030 1.030 1.050 1.000 1.050 4,635,000 4,671,100 1.0078 0.539 0.539 0.549 0.523 0.549 8,857,837 0.5273 1.98%
2009-07-28 0 1.010 0.990 1.010 0.980 1.010 5,775,000 5,770,400 0.9992 0.528 0.518 0.528 0.513 0.528 11,036,464 0.5228 0.00%
2009-07-27 0 1.010 1.000 1.010 1.000 1.050 6,080,000 6,148,000 1.0112 0.528 0.523 0.528 0.523 0.549 11,619,342 0.5291 0.00%
2009-07-24 0 1.010 0.990 1.010 0.990 1.010 3,610,000 3,618,750 1.0024 0.528 0.518 0.528 0.518 0.528 6,898,984 0.5245 1.00%
2009-07-23 0 1.000 0.980 1.000 0.980 1.010 2,695,000 2,686,050 0.9967 0.523 0.513 0.523 0.513 0.528 5,150,350 0.5215 2.04%
2009-07-22 0 0.980 0.980 0.990 0.980 1.010 1,045,000 1,035,100 0.9905 0.513 0.513 0.518 0.513 0.528 1,997,074 0.5183 -2.00%
2009-07-21 0 1.000 0.990 1.000 0.990 1.020 13,125,000 13,208,450 1.0064 0.523 0.518 0.523 0.518 0.534 25,082,873 0.5266 0.00%
2009-07-20 0 1.000 0.980 1.000 0.990 1.020 2,205,000 2,212,100 1.0032 0.523 0.513 0.523 0.518 0.534 4,213,923 0.5250 1.01%
2009-07-17 0 0.990 0.990 1.000 0.990 1.020 7,220,000 7,210,600 0.9987 0.518 0.518 0.523 0.518 0.534 13,797,969 0.5226 -1.00%
2009-07-16 0 1.000 0.970 1.000 0.980 1.010 5,415,000 5,391,400 0.9956 0.523 0.508 0.523 0.513 0.528 10,348,477 0.5210 -0.99%
2009-07-15 0 1.010 0.990 1.010 0.990 1.040 5,910,000 5,915,750 1.0010 0.528 0.518 0.528 0.518 0.544 11,294,459 0.5238 2.02%
2009-07-14 0 0.990 0.970 0.990 0.980 1.020 710,000 714,050 1.0057 0.518 0.508 0.518 0.513 0.534 1,356,864 0.5263 -1.98%
2009-07-13 0 1.010 0.990 1.010 0.950 1.070 905,000 903,400 0.9982 0.528 0.518 0.528 0.497 0.560 1,729,524 0.5223 -0.98%
2009-07-10 0 1.020 0.970 1.020 0.950 1.030 1,110,000 1,099,400 0.9905 0.534 0.508 0.534 0.497 0.539 2,121,294 0.5183 3.03%
2009-07-09 0 0.990 0.960 0.990 0.960 1.000 1,425,000 1,376,700 0.9661 0.518 0.502 0.518 0.502 0.523 2,723,283 0.5055 -1.00%
2009-07-08 0 1.000 0.970 1.000 0.960 1.030 1,215,000 1,203,200 0.9903 0.523 0.508 0.523 0.502 0.539 2,321,957 0.5182 -1.96%
2009-07-07 0 1.020 0.980 1.020 0.980 1.060 4,495,000 4,613,450 1.0264 0.534 0.513 0.534 0.513 0.555 8,590,287 0.5371 2.00%
2009-07-06 0 1.000 0.970 1.000 0.930 1.020 3,780,000 3,718,400 0.9837 0.523 0.508 0.523 0.487 0.534 7,223,867 0.5147 8.70%
2009-07-03 0 0.920 0.900 0.920 0.900 0.920 535,000 487,200 0.9107 0.481 0.471 0.481 0.471 0.481 1,022,426 0.4765 0.00%
2009-07-02 0 0.920 0.910 0.920 0.880 0.930 2,415,000 2,147,100 0.8891 0.481 0.476 0.481 0.460 0.487 4,615,249 0.4652 -4.17%
2009-06-30 0 0.960 0.960 0.970 0.880 0.960 9,715,000 8,727,300 0.8983 0.502 0.502 0.508 0.460 0.502 18,566,104 0.4701 4.35%
2009-06-29 0 0.920 0.920 0.940 0.910 0.940 1,885,000 1,753,900 0.9305 0.481 0.481 0.492 0.476 0.492 3,602,378 0.4869 -3.16%
2009-06-26 0 0.950 0.950 0.960 0.940 0.960 2,445,000 2,317,100 0.9477 0.497 0.497 0.502 0.492 0.502 4,672,581 0.4959 0.00%
2009-06-25 0 0.950 0.940 0.960 0.930 0.970 3,100,000 2,937,450 0.9476 0.497 0.492 0.502 0.487 0.508 5,924,336 0.4958 -2.06%
2009-06-24 0 0.970 0.940 0.970 0.900 0.990 9,655,000 9,104,800 0.9430 0.508 0.492 0.508 0.471 0.518 18,451,439 0.4934 5.43%
2009-06-23 0 0.920 0.920 0.930 0.910 0.950 2,356,000 2,191,180 0.9300 0.481 0.481 0.487 0.476 0.497 4,502,495 0.4867 -3.16%
2009-06-22 0 0.950 0.930 0.950 0.930 1.000 4,045,000 3,838,050 0.9488 0.497 0.487 0.497 0.487 0.523 7,730,303 0.4965 -4.04%
2009-06-19 0 0.990 0.960 0.990 0.870 1.010 16,085,000 14,634,550 0.9098 0.518 0.502 0.518 0.455 0.528 30,739,658 0.4761 10.00%
2009-06-18 0 0.900 0.930 0.940 0.730 0.930 8,765,000 7,097,350 0.8097 0.471 0.487 0.492 0.382 0.487 16,750,581 0.4237 20.00%
2009-06-17 0 0.750 0.740 0.760 0.710 0.750 1,865,000 1,387,950 0.7442 0.392 0.387 0.398 0.372 0.392 3,564,157 0.3894 5.63%
2009-06-16 0 0.710 0.690 0.720 0.680 0.710 1,115,000 764,200 0.6854 0.372 0.361 0.377 0.356 0.372 2,130,850 0.3586 1.43%
2009-06-15 0 0.700 0.700 0.750 0.700 0.760 1,780,000 1,306,100 0.7338 0.366 0.366 0.392 0.366 0.398 3,401,715 0.3840 -6.67%
2009-06-12 0 0.750 0.730 0.750 0.720 0.790 2,060,000 1,552,450 0.7536 0.392 0.382 0.392 0.377 0.413 3,936,817 0.3943 1.35%
2009-06-11 0 0.740 0.740 0.750 0.730 0.760 2,310,000 1,693,400 0.7331 0.387 0.387 0.392 0.382 0.398 4,414,586 0.3836 1.37%
2009-06-10 0 0.730 0.720 0.740 0.680 0.760 9,565,000 6,930,050 0.7245 0.382 0.377 0.387 0.356 0.398 18,279,442 0.3791 10.61%
2009-06-09 0 0.660 0.650 0.670 0.580 0.670 2,185,000 1,356,200 0.6207 0.345 0.340 0.351 0.303 0.351 4,175,701 0.3248 13.79%
2009-06-08 0 0.580 0.580 0.590 0.580 0.590 140,000 81,400 0.5814 0.303 0.303 0.309 0.303 0.309 267,551 0.3042 -3.33%
2009-06-05 0 0.600 0.600 0.610 0.590 0.610 645,000 387,250 0.6004 0.314 0.314 0.319 0.309 0.319 1,232,644 0.3142 1.69%
2009-06-04 0 0.590 0.580 0.590 0.570 0.590 760,000 438,200 0.5766 0.309 0.303 0.309 0.298 0.309 1,452,418 0.3017 -1.67%
2009-06-03 0 0.600 0.600 0.610 0.570 0.610 2,235,000 1,310,000 0.5861 0.314 0.314 0.319 0.298 0.319 4,271,255 0.3067 3.45%
2009-06-02 0 0.580 0.570 0.580 0.570 0.580 2,900,000 1,679,400 0.5791 0.303 0.298 0.303 0.298 0.303 5,542,120 0.3030 -1.69%
2009-06-01 0 0.590 0.590 0.600 0.570 0.590 2,715,000 1,598,500 0.5888 0.309 0.309 0.314 0.298 0.309 5,188,571 0.3081 1.72%
2009-05-29 0 0.580 0.560 0.590 0.560 0.580 3,170,000 1,804,000 0.5691 0.303 0.293 0.309 0.293 0.303 6,058,111 0.2978 0.00%
2009-05-27 0 0.590 0.550 0.590 0.550 0.590 2,310,000 1,311,800 0.5679 0.303 0.283 0.303 0.283 0.303 4,490,699 0.2921 3.51%
2009-05-26 0 0.570 0.570 0.580 0.540 0.600 695,000 393,600 0.5663 0.293 0.293 0.298 0.278 0.309 1,351,098 0.2913 -3.39%
2009-05-25 0 0.590 0.580 0.590 0.550 0.590 2,300,000 1,338,600 0.5820 0.303 0.298 0.303 0.283 0.303 4,471,259 0.2994 1.72%
2009-05-22 0 0.580 0.560 0.580 0.540 0.580 5,305,000 2,960,300 0.5580 0.298 0.288 0.298 0.278 0.298 10,313,056 0.2870 5.45%
2009-05-21 0 0.550 0.550 0.560 0.540 0.550 775,000 423,100 0.5459 0.283 0.283 0.288 0.278 0.283 1,506,620 0.2808 1.85%
2009-05-20 0 0.540 0.540 0.550 0.520 0.540 2,525,000 1,328,050 0.5260 0.278 0.278 0.283 0.267 0.278 4,908,665 0.2706 1.89%
2009-05-19 0 0.530 0.520 0.540 0.510 0.530 2,470,000 1,287,800 0.5214 0.273 0.267 0.278 0.262 0.273 4,801,743 0.2682 1.92%
2009-05-18 0 0.520 0.510 0.520 0.510 0.520 2,195,000 1,123,250 0.5117 0.267 0.262 0.267 0.262 0.267 4,267,136 0.2632 1.96%
2009-05-15 0 0.510 0.500 0.510 0.500 0.520 2,635,000 1,320,100 0.5010 0.262 0.257 0.262 0.257 0.267 5,122,508 0.2577 0.00%
2009-05-14 0 0.510 0.500 0.510 0.500 0.520 1,660,000 839,400 0.5057 0.262 0.257 0.262 0.257 0.267 3,227,083 0.2601 -1.92%
2009-05-13 0 0.520 0.520 0.530 0.520 0.530 920,000 482,500 0.5245 0.267 0.267 0.273 0.267 0.273 1,788,504 0.2698 -1.89%
2009-05-12 0 0.530 0.530 0.540 0.520 0.550 695,000 369,150 0.5312 0.273 0.273 0.278 0.267 0.283 1,351,098 0.2732 0.00%
2009-05-11 0 0.530 0.520 0.540 0.520 0.560 2,490,000 1,336,650 0.5368 0.273 0.267 0.278 0.267 0.288 4,840,624 0.2761 1.92%
2009-05-08 0 0.520 0.500 0.520 0.500 0.520 1,220,000 626,700 0.5137 0.267 0.257 0.267 0.257 0.267 2,371,711 0.2642 0.00%
2009-05-07 0 0.520 0.500 0.520 0.500 0.520 2,500,000 1,267,050 0.5068 0.267 0.257 0.267 0.257 0.267 4,860,064 0.2607 0.00%
2009-05-06 0 0.520 0.500 0.520 0.500 0.520 2,295,000 1,156,150 0.5038 0.267 0.257 0.267 0.257 0.267 4,461,539 0.2591 1.96%
2009-05-05 0 0.510 0.510 0.520 0.500 0.510 1,220,000 611,550 0.5013 0.262 0.262 0.267 0.257 0.262 2,371,711 0.2579 2.00%
2009-05-04 0 0.500 0.500 0.510 0.490 0.500 1,270,000 631,600 0.4973 0.257 0.257 0.262 0.252 0.257 2,468,913 0.2558 1.01%
2009-04-30 0 0.495 0.490 0.495 0.490 0.520 1,715,000 848,975 0.4950 0.255 0.252 0.255 0.252 0.267 3,334,004 0.2546 -1.00%
2009-04-29 0 0.500 0.500 0.510 0.490 0.530 2,750,000 1,395,175 0.5073 0.257 0.257 0.262 0.252 0.273 5,346,070 0.2610 -1.96%
2009-04-28 0 0.510 0.510 0.520 0.490 0.550 7,185,000 3,734,900 0.5198 0.262 0.262 0.267 0.252 0.283 13,967,824 0.2674 -1.92%
2009-04-27 0 0.520 0.520 0.530 0.500 0.680 38,190,000 22,208,450 0.5815 0.267 0.267 0.273 0.257 0.350 74,242,338 0.2991 -13.33%
2009-04-24 0 0.600 0.600 0.610 0.600 0.640 1,425,000 878,950 0.6168 0.309 0.309 0.314 0.309 0.329 2,770,237 0.3173 -1.64%
2009-04-23 0 0.610 0.610 0.640 0.600 0.640 350,000 215,500 0.6157 0.314 0.314 0.329 0.309 0.329 680,409 0.3167 -1.61%
2009-04-22 0 0.620 0.620 0.640 0.620 0.650 395,000 253,050 0.6406 0.319 0.319 0.329 0.319 0.334 767,890 0.3295 -4.62%
2009-04-21 0 0.650 0.610 0.650 - - 0 0 - 0.334 0.314 0.334 - - 0 - 0.00%
2009-04-20 0 0.650 0.640 0.660 0.630 0.650 270,000 173,350 0.6420 0.334 0.329 0.340 0.324 0.334 524,887 0.3303 6.56%
2009-04-17 0 0.610 0.610 0.620 0.610 0.630 290,000 179,900 0.6203 0.314 0.314 0.319 0.314 0.324 563,767 0.3191 0.00%
2009-04-16 0 0.610 0.610 0.620 0.600 0.650 1,175,000 728,900 0.6203 0.314 0.314 0.319 0.309 0.334 2,284,230 0.3191 -1.61%
2009-04-15 0 0.620 0.610 0.620 0.570 0.620 4,635,000 2,791,950 0.6024 0.319 0.314 0.319 0.293 0.319 9,010,559 0.3099 5.08%
2009-04-14 0 0.590 0.570 0.590 0.550 0.600 3,340,000 1,905,050 0.5704 0.303 0.293 0.303 0.283 0.309 6,493,046 0.2934 3.51%
2009-04-09 0 0.570 0.570 0.580 0.510 0.570 4,675,000 2,559,100 0.5474 0.293 0.293 0.298 0.262 0.293 9,088,320 0.2816 15.15%
2009-04-08 0 0.495 0.495 0.500 0.490 0.510 535,000 265,975 0.4971 0.255 0.255 0.257 0.252 0.262 1,040,054 0.2557 -4.81%
2009-04-07 0 0.520 0.510 0.520 0.480 0.530 4,055,000 2,076,350 0.5120 0.267 0.262 0.267 0.247 0.273 7,883,024 0.2634 4.00%
2009-04-06 0 0.500 0.495 0.500 0.475 0.500 1,570,000 762,325 0.4856 0.257 0.255 0.257 0.244 0.257 3,052,120 0.2498 -3.85%
2009-04-03 0 0.520 0.480 0.520 0.450 0.520 1,550,000 746,775 0.4818 0.267 0.247 0.267 0.231 0.267 3,013,240 0.2478 0.00%
2009-04-02 0 0.520 0.500 0.520 0.460 0.530 2,030,000 1,055,875 0.5201 0.267 0.257 0.267 0.237 0.273 3,946,372 0.2676 -1.89%
2009-04-01 0 0.530 0.510 0.530 - - 0 0 - 0.273 0.262 0.273 - - 0 - 0.00%
2009-03-31 0 0.530 0.520 0.540 0.520 0.540 450,000 240,300 0.5340 0.273 0.267 0.278 0.267 0.278 874,812 0.2747 0.00%
2009-03-30 0 0.530 0.520 0.550 0.530 0.530 265,000 140,450 0.5300 0.273 0.267 0.283 0.273 0.273 515,167 0.2726 0.00%
2009-03-27 0 0.530 0.530 0.570 0.530 0.560 185,000 102,150 0.5522 0.273 0.273 0.293 0.273 0.288 359,645 0.2840 -5.36%
2009-03-26 0 0.560 0.540 0.560 - - 0 0 - 0.288 0.278 0.288 - - 0 - -1.75%
2009-03-25 0 0.570 0.530 0.570 - - 0 0 - 0.293 0.273 0.293 - - 0 - 0.00%
2009-03-24 0 0.570 0.550 0.570 0.520 0.570 3,345,000 1,781,850 0.5327 0.293 0.283 0.293 0.267 0.293 6,502,766 0.2740 3.64%
2009-03-23 0 0.550 0.550 0.570 0.530 0.570 65,000 35,800 0.5508 0.283 0.283 0.293 0.273 0.293 126,362 0.2833 -3.51%
2009-03-20 0 0.570 0.530 0.580 - - 0 0 - 0.293 0.273 0.298 - - 0 - 0.00%
2009-03-19 0 0.570 0.530 0.580 - - 0 0 - 0.293 0.273 0.298 - - 0 - 0.00%
2009-03-18 0 0.570 0.540 0.570 0.520 0.590 455,000 238,850 0.5249 0.293 0.278 0.293 0.267 0.303 884,532 0.2700 5.56%
2009-03-17 0 0.540 0.540 0.570 0.530 0.550 905,000 487,550 0.5387 0.278 0.278 0.293 0.273 0.283 1,759,343 0.2771 -1.82%
2009-03-16 0 0.550 0.540 0.550 0.530 0.580 915,000 492,450 0.5382 0.283 0.278 0.283 0.273 0.298 1,778,783 0.2768 -1.79%
2009-03-13 0 0.560 0.560 0.580 0.560 0.570 380,000 213,900 0.5629 0.288 0.288 0.298 0.288 0.293 738,730 0.2896 -1.75%
2009-03-12 0 0.570 0.550 0.570 0.560 0.570 40,000 22,600 0.5650 0.293 0.283 0.293 0.288 0.293 77,761 0.2906 1.79%
2009-03-11 0 0.560 0.550 0.560 0.550 0.560 610,000 341,400 0.5597 0.288 0.283 0.288 0.283 0.288 1,185,856 0.2879 -5.08%
2009-03-10 0 0.590 0.550 0.590 0.590 0.590 75,000 44,250 0.5900 0.303 0.283 0.303 0.303 0.303 145,802 0.3035 0.00%
2009-03-09 0 0.590 0.540 0.600 - - 0 0 - 0.303 0.278 0.309 - - 0 - 0.00%
2009-03-06 0 0.590 0.550 0.590 0.590 0.600 55,000 32,500 0.5909 0.303 0.283 0.303 0.303 0.309 106,921 0.3040 0.00%
2009-03-05 0 0.590 0.540 0.590 - - 0 0 - 0.303 0.278 0.303 - - 0 - 0.00%
2009-03-04 0 0.590 0.540 0.590 - - 0 0 - 0.303 0.278 0.303 - - 0 - 0.00%
2009-03-03 0 0.590 0.540 0.590 - - 0 0 - 0.303 0.278 0.303 - - 0 - 0.00%
2009-03-02 0 0.590 0.560 0.590 0.520 0.590 135,000 75,850 0.5619 0.303 0.288 0.303 0.267 0.303 262,443 0.2890 1.72%
2009-02-27 0 0.580 0.540 0.590 - - 5,000 2,950 0.5900 0.298 0.278 0.303 - - 9,720 0.3035 0.00%
2009-02-26 0 0.580 0.560 0.580 0.590 0.600 45,000 26,600 0.5911 0.298 0.288 0.298 0.303 0.309 87,481 0.3041 1.75%
2009-02-25 0 0.570 0.540 0.570 0.550 0.590 870,000 497,700 0.5721 0.293 0.278 0.293 0.283 0.303 1,691,302 0.2943 1.79%
2009-02-24 0 0.560 0.530 0.560 - - 0 0 - 0.288 0.273 0.288 - - 0 - -3.45%
2009-02-23 0 0.580 0.570 0.580 0.570 0.580 455,000 259,400 0.5701 0.298 0.293 0.298 0.293 0.298 884,532 0.2933 -1.69%
2009-02-20 0 0.590 0.530 0.590 0.540 0.590 455,000 253,400 0.5569 0.303 0.273 0.303 0.278 0.303 884,532 0.2865 0.00%
2009-02-19 0 0.590 0.540 0.590 0.600 0.600 50,000 30,000 0.6000 0.303 0.278 0.303 0.309 0.309 97,201 0.3086 -1.67%
2009-02-18 0 0.600 0.530 0.600 0.600 0.600 5,000 3,000 0.6000 0.309 0.273 0.309 0.309 0.309 9,720 0.3086 1.69%
2009-02-17 0 0.590 0.540 0.590 0.530 0.600 1,100,000 597,400 0.5431 0.303 0.278 0.303 0.273 0.309 2,138,428 0.2794 0.00%
2009-02-16 0 0.590 0.560 0.590 0.600 0.600 20,000 12,000 0.6000 0.303 0.288 0.303 0.309 0.309 38,881 0.3086 -1.67%
2009-02-13 0 0.600 0.560 0.600 0.590 0.630 600,000 360,250 0.6004 0.309 0.288 0.309 0.303 0.324 1,166,415 0.3089 1.69%
2009-02-12 0 0.590 0.560 0.590 0.590 0.610 295,000 174,150 0.5903 0.303 0.288 0.303 0.303 0.314 573,488 0.3037 0.00%
2009-02-11 0 0.590 0.570 0.590 0.550 0.610 110,000 60,900 0.5536 0.303 0.293 0.303 0.283 0.314 213,843 0.2848 3.51%
2009-02-10 0 0.570 0.570 0.600 0.570 0.570 20,000 11,400 0.5700 0.293 0.293 0.309 0.293 0.293 38,881 0.2932 -5.00%
2009-02-09 0 0.600 0.570 0.600 0.570 0.600 810,000 472,250 0.5830 0.309 0.293 0.309 0.293 0.309 1,574,661 0.2999 0.00%
2009-02-06 0 0.600 0.560 0.600 0.560 0.600 190,000 107,450 0.5655 0.309 0.288 0.309 0.288 0.309 369,365 0.2909 1.69%
2009-02-05 0 0.590 0.560 0.590 0.550 0.610 1,375,000 798,850 0.5810 0.303 0.288 0.303 0.283 0.314 2,673,035 0.2989 -4.84%
2009-02-04 0 0.620 0.560 0.620 0.570 0.620 2,395,000 1,407,500 0.5877 0.319 0.288 0.319 0.293 0.319 4,655,941 0.3023 8.77%
2009-02-03 0 0.570 0.540 0.570 - - 0 0 - 0.293 0.278 0.293 - - 0 - -1.72%
2009-02-02 0 0.580 0.520 0.580 0.550 0.600 20,000 11,250 0.5625 0.298 0.267 0.298 0.283 0.309 38,881 0.2893 5.45%
2009-01-30 0 0.550 0.510 0.540 - - 0 0 - 0.283 0.262 0.278 - - 0 - 0.00%
2009-01-29 0 0.550 0.530 0.550 0.540 0.550 225,000 121,950 0.5420 0.283 0.273 0.283 0.278 0.283 437,406 0.2788 0.00%
2009-01-23 0 0.550 0.540 0.550 0.540 0.560 250,000 138,050 0.5522 0.283 0.278 0.283 0.278 0.288 486,006 0.2840 -3.51%
2009-01-22 0 0.570 0.540 0.570 0.570 0.590 640,000 370,500 0.5789 0.293 0.278 0.293 0.293 0.303 1,244,176 0.2978 3.64%
2009-01-21 0 0.550 0.510 0.550 0.570 0.570 5,000 2,850 0.5700 0.283 0.262 0.283 0.293 0.293 9,720 0.2932 0.00%
2009-01-20 0 0.550 0.510 0.560 0.520 0.550 85,000 44,750 0.5265 0.283 0.262 0.288 0.267 0.283 165,242 0.2708 -1.79%
2009-01-19 0 0.560 0.520 0.560 0.570 0.570 5,000 2,850 0.5700 0.288 0.267 0.288 0.293 0.293 9,720 0.2932 0.00%
2009-01-16 0 0.560 0.530 0.560 0.560 0.570 65,000 36,950 0.5685 0.288 0.273 0.288 0.288 0.293 126,362 0.2924 0.00%
2009-01-15 0 0.560 0.550 0.560 0.530 0.560 125,000 67,400 0.5392 0.288 0.283 0.288 0.273 0.288 243,003 0.2774 -1.75%
2009-01-14 0 0.570 0.530 0.570 0.550 0.570 75,000 42,350 0.5647 0.293 0.273 0.293 0.283 0.293 145,802 0.2905 3.64%
2009-01-13 0 0.550 0.520 0.550 0.530 0.550 115,000 61,750 0.5370 0.283 0.267 0.283 0.273 0.283 223,563 0.2762 0.00%
2009-01-12 0 0.550 0.550 0.560 0.530 0.550 120,000 66,800 0.5567 0.283 0.283 0.288 0.273 0.283 233,283 0.2863 -1.79%
2009-01-09 0 0.560 0.550 0.560 0.550 0.560 1,015,000 558,450 0.5502 0.288 0.283 0.288 0.283 0.288 1,973,186 0.2830 1.82%
2009-01-08 0 0.550 0.530 0.550 0.550 0.560 210,000 116,500 0.5548 0.283 0.273 0.283 0.283 0.288 408,245 0.2854 -3.51%
2009-01-07 0 0.570 0.520 0.570 0.540 0.580 1,215,000 689,350 0.5674 0.293 0.267 0.293 0.278 0.298 2,361,991 0.2919 0.00%
2009-01-06 0 0.570 0.550 0.570 0.540 0.570 100,000 56,500 0.5650 0.293 0.283 0.293 0.278 0.293 194,403 0.2906 -1.72%
2009-01-05 0 0.580 0.570 0.580 0.550 0.580 1,810,000 1,023,050 0.5652 0.298 0.293 0.298 0.283 0.298 3,518,686 0.2907 3.57%
2009-01-02 0 0.560 0.520 0.560 0.550 0.570 195,000 109,000 0.5590 0.288 0.267 0.288 0.283 0.293 379,085 0.2875 -1.75%
2008-12-31 0 0.570 0.550 0.560 0.550 0.570 830,000 461,500 0.5560 0.293 0.283 0.288 0.283 0.293 1,613,541 0.2860 3.64%
2008-12-30 0 0.550 0.520 0.550 - - 0 0 - 0.283 0.267 0.283 - - 0 - -1.79%
2008-12-29 0 0.560 0.520 0.560 0.540 0.560 2,710,000 1,489,400 0.5496 0.288 0.267 0.288 0.278 0.288 5,268,309 0.2827 5.66%
2008-12-24 0 0.530 0.510 0.530 - - 0 0 - 0.273 0.262 0.273 - - 0 - -1.85%
2008-12-23 0 0.540 0.530 0.550 0.510 0.550 1,760,000 941,300 0.5348 0.278 0.273 0.283 0.262 0.283 3,421,485 0.2751 -1.82%
2008-12-22 0 0.550 0.540 0.550 0.550 0.590 4,075,000 2,325,100 0.5706 0.283 0.278 0.283 0.283 0.303 7,921,904 0.2935 -1.79%
2008-12-19 0 0.560 0.540 0.580 0.500 0.590 1,680,000 882,650 0.5254 0.288 0.278 0.298 0.257 0.303 3,265,963 0.2703 12.00%
2008-12-18 0 0.500 0.500 0.510 0.495 0.510 3,300,000 1,651,800 0.5005 0.257 0.257 0.262 0.255 0.262 6,415,285 0.2575 0.00%
2008-12-17 0 0.500 0.490 0.500 0.495 0.510 6,640,000 3,321,900 0.5003 0.257 0.252 0.257 0.255 0.262 12,908,330 0.2573 0.00%
2008-12-16 0 0.500 0.490 0.510 0.490 0.500 3,950,000 1,942,500 0.4918 0.257 0.252 0.262 0.252 0.257 7,678,901 0.2530 0.00%
2008-12-15 0 0.500 0.495 0.500 0.490 0.510 4,360,000 2,175,025 0.4989 0.257 0.255 0.257 0.252 0.262 8,475,952 0.2566 3.09%
2008-12-12 0 0.485 0.475 0.485 0.445 0.485 5,215,000 2,357,975 0.4522 0.249 0.244 0.249 0.229 0.249 10,138,094 0.2326 0.00%
2008-12-11 0 0.485 0.490 0.495 0.440 0.490 6,940,000 3,081,700 0.4440 0.249 0.252 0.255 0.226 0.252 13,491,538 0.2284 1.04%
2008-12-10 0 0.480 0.460 0.480 0.440 0.480 6,925,000 3,064,900 0.4426 0.247 0.237 0.247 0.226 0.247 13,462,377 0.2277 9.09%
2008-12-09 0 0.440 0.440 0.470 0.435 0.450 11,145,000 4,907,850 0.4404 0.226 0.226 0.242 0.224 0.231 21,666,166 0.2265 -5.38%
2008-12-08 0 0.465 0.465 0.470 0.430 0.465 9,385,000 4,141,650 0.4413 0.239 0.239 0.242 0.221 0.239 18,244,680 0.2270 -1.06%
2008-12-05 0 0.470 0.440 0.470 0.440 0.480 200,000 91,250 0.4563 0.242 0.226 0.242 0.226 0.247 388,805 0.2347 -2.08%
2008-12-04 0 0.480 0.440 0.480 0.480 0.480 5,000 2,400 0.4800 0.247 0.226 0.247 0.247 0.247 9,720 0.2469 4.35%
2008-12-03 0 0.460 0.460 0.480 0.440 0.460 2,275,000 1,037,850 0.4562 0.237 0.237 0.247 0.226 0.237 4,422,658 0.2347 -4.17%
2008-12-02 0 0.480 0.460 0.480 0.450 0.480 640,000 295,100 0.4611 0.247 0.237 0.247 0.231 0.247 1,244,176 0.2372 0.00%
2008-12-01 0 0.480 0.450 0.480 0.460 0.480 80,000 37,600 0.4700 0.247 0.231 0.247 0.237 0.247 155,522 0.2418 0.00%
2008-11-28 0 0.480 0.460 0.490 - - 0 0 - 0.247 0.237 0.252 - - 0 - 0.00%
2008-11-27 0 0.480 0.460 0.500 - - 0 0 - 0.247 0.237 0.257 - - 0 - 0.00%
2008-11-26 0 0.480 0.455 0.480 0.460 0.500 600,000 286,600 0.4777 0.247 0.234 0.247 0.237 0.257 1,166,415 0.2457 0.00%
2008-11-25 0 0.480 0.430 0.530 0.460 0.480 270,000 125,200 0.4637 0.247 0.221 0.273 0.237 0.247 524,887 0.2385 4.35%
2008-11-24 0 0.460 0.425 0.460 0.420 0.460 580,000 262,400 0.4524 0.237 0.219 0.237 0.216 0.237 1,127,535 0.2327 2.22%
2008-11-21 0 0.450 0.450 0.550 - - 0 0 - 0.231 0.231 0.283 - - 0 - 0.00%
2008-11-20 0 0.450 0.450 0.490 0.410 0.410 45,000 18,450 0.4100 0.231 0.231 0.252 0.211 0.211 87,481 0.2109 -4.26%
2008-11-19 0 0.470 0.455 0.490 0.440 0.490 1,875,000 873,025 0.4656 0.242 0.234 0.252 0.226 0.252 3,645,048 0.2395 2.17%
2008-11-18 0 0.460 0.460 0.495 0.430 0.460 875,000 380,100 0.4344 0.237 0.237 0.255 0.221 0.237 1,701,022 0.2235 6.98%
2008-11-17 0 0.430 0.400 0.460 0.410 0.440 1,565,000 679,100 0.4339 0.221 0.206 0.237 0.211 0.226 3,042,400 0.2232 -2.27%
2008-11-14 0 0.440 0.400 0.440 0.400 0.460 26,865,000 10,756,700 0.4004 0.226 0.206 0.226 0.206 0.237 52,226,248 0.2060 1.15%
2008-11-13 0 0.435 0.390 0.435 0.400 0.435 24,135,000 9,658,425 0.4002 0.224 0.201 0.224 0.206 0.224 46,919,058 0.2059 -1.14%
2008-11-12 0 0.440 0.405 0.440 0.385 0.440 19,715,000 7,893,450 0.4004 0.226 0.208 0.226 0.198 0.226 38,326,465 0.2060 12.82%
2008-11-11 0 0.390 0.360 0.390 0.390 0.400 1,170,000 461,600 0.3945 0.201 0.185 0.201 0.201 0.206 2,274,510 0.2029 0.00%
2008-11-10 0 0.390 0.375 0.390 0.370 0.395 1,150,000 434,850 0.3781 0.201 0.193 0.201 0.190 0.203 2,235,629 0.1945 -1.27%
2008-11-07 0 0.395 0.395 0.400 0.360 0.400 1,450,000 545,200 0.3760 0.203 0.203 0.206 0.185 0.206 2,818,837 0.1934 1.28%
2008-11-06 0 0.390 0.380 0.390 0.370 0.390 235,000 90,950 0.3870 0.201 0.195 0.201 0.190 0.201 456,846 0.1991 5.41%
2008-11-05 0 0.370 0.370 0.390 - - 0 0 - 0.190 0.190 0.201 - - 0 - 0.00%
2008-11-04 0 0.370 0.370 0.385 0.350 0.360 30,000 10,850 0.3617 0.190 0.190 0.198 0.180 0.185 58,321 0.1860 2.78%
2008-11-03 0 0.360 0.360 0.380 0.360 0.360 50,000 18,800 0.3760 0.185 0.185 0.195 0.185 0.185 97,201 0.1934 9.09%
2008-10-31 0 0.330 0.320 0.400 - - 0 0 - 0.170 0.165 0.206 - - 0 - 0.00%
2008-10-30 0 0.330 0.330 0.385 0.325 0.325 35,000 11,375 0.3250 0.170 0.170 0.198 0.167 0.167 68,041 0.1672 0.00%
2008-10-29 0 0.330 0.330 0.390 0.330 0.330 100,000 33,000 0.3300 0.170 0.170 0.201 0.170 0.170 194,403 0.1698 -15.38%
2008-10-28 0 0.390 0.310 0.390 - - 0 0 - 0.201 0.159 0.201 - - 0 - 0.00%
2008-10-27 0 0.390 0.270 0.390 0.315 0.390 105,000 34,000 0.3238 0.201 0.139 0.201 0.162 0.201 204,123 0.1666 -2.50%
2008-10-24 0 0.400 0.375 0.400 0.380 0.410 3,050,000 1,205,400 0.3952 0.206 0.193 0.206 0.195 0.211 5,929,278 0.2033 0.00%
2008-10-23 0 0.400 0.385 0.400 0.385 0.400 1,945,000 765,500 0.3936 0.206 0.198 0.206 0.198 0.206 3,781,130 0.2025 3.90%
2008-10-22 0 0.385 0.370 0.385 0.360 0.385 815,000 302,925 0.3717 0.198 0.190 0.198 0.185 0.198 1,584,381 0.1912 1.32%
2008-10-21 0 0.380 0.320 0.380 0.320 0.380 580,000 195,225 0.3366 0.195 0.165 0.195 0.165 0.195 1,127,535 0.1731 0.00%
2008-10-20 0 0.380 0.340 0.400 - - 0 0 - 0.195 0.175 0.206 - - 0 - 0.00%
2008-10-17 0 0.380 0.370 0.390 0.380 0.435 6,040,000 2,601,500 0.4307 0.195 0.190 0.201 0.195 0.224 11,741,915 0.2216 -2.56%
2008-10-16 0 0.390 0.320 0.390 0.310 0.395 2,820,000 949,225 0.3366 0.201 0.165 0.201 0.159 0.203 5,482,152 0.1731 -4.88%
2008-10-15 0 0.410 0.390 0.410 0.390 0.410 40,000 15,800 0.3950 0.211 0.201 0.211 0.201 0.211 77,761 0.2032 -2.38%
2008-10-14 0 0.420 0.390 0.420 0.400 0.420 490,000 199,150 0.4064 0.216 0.201 0.216 0.206 0.216 952,573 0.2091 0.00%
2008-10-13 0 0.420 0.395 0.420 0.400 0.420 800,000 322,000 0.4025 0.216 0.203 0.216 0.206 0.216 1,555,220 0.2070 -2.33%
2008-10-10 0 0.430 0.410 0.430 0.410 0.490 7,590,000 3,281,650 0.4324 0.221 0.211 0.221 0.211 0.252 14,755,154 0.2224 -3.37%
2008-10-09 0 0.445 0.440 0.445 0.440 0.500 1,145,000 524,100 0.4577 0.229 0.226 0.229 0.226 0.257 2,225,909 0.2355 2.30%
2008-10-08 0 0.435 0.435 0.500 0.420 0.500 1,645,000 818,175 0.4974 0.224 0.224 0.257 0.216 0.257 3,197,922 0.2558 -13.00%
2008-10-06 0 0.500 0.420 0.480 0.500 0.510 100,000 50,500 0.5050 0.257 0.216 0.247 0.257 0.262 194,403 0.2598 0.00%
2008-10-03 0 0.500 0.500 0.560 0.480 0.500 225,000 117,400 0.5218 0.257 0.257 0.288 0.247 0.257 437,406 0.2684 2.25%
2008-10-02 0 0.495 0.455 0.550 - - 0 0 - 0.252 0.231 0.279 - - 0 - 0.00%
2008-09-30 0 0.495 0.490 0.600 - - 25,000,000 12,250,000 0.4900 0.252 0.249 0.305 - - 49,196,967 0.2490 0.00%
2008-09-29 0 0.495 0.490 0.550 0.495 0.495 30,000 14,850 0.4950 0.252 0.249 0.279 0.252 0.252 59,036 0.2515 -1.00%
2008-09-26 0 0.500 0.490 0.500 0.490 0.520 585,000 290,600 0.4968 0.254 0.249 0.254 0.249 0.264 1,151,209 0.2524 0.00%
2008-09-25 0 0.500 0.495 0.520 0.500 0.560 890,000 461,300 0.5183 0.254 0.252 0.264 0.254 0.285 1,751,412 0.2634 -3.85%
2008-09-24 0 0.520 0.510 0.550 0.500 0.520 1,035,000 535,900 0.5178 0.264 0.259 0.279 0.254 0.264 2,036,754 0.2631 1.96%
2008-09-23 0 0.510 0.500 0.550 0.500 0.510 320,000 161,000 0.5031 0.259 0.254 0.279 0.254 0.259 629,721 0.2557 -8.93%
2008-09-22 0 0.560 0.480 0.560 0.540 0.600 475,000 272,800 0.5743 0.285 0.244 0.285 0.274 0.305 934,742 0.2918 3.70%
2008-09-19 0 0.540 0.530 0.550 0.530 0.540 145,000 77,850 0.5369 0.274 0.269 0.279 0.269 0.274 285,342 0.2728 3.85%
2008-09-18 0 0.520 0.425 0.530 0.405 0.520 130,000 57,075 0.4390 0.264 0.216 0.269 0.206 0.264 255,824 0.2231 -5.45%
2008-09-17 0 0.550 0.475 0.600 0.550 0.550 20,000 11,000 0.5500 0.279 0.241 0.305 0.279 0.279 39,358 0.2795 1.85%
2008-09-16 0 0.540 0.500 0.530 0.550 0.550 435,000 239,250 0.5500 0.274 0.254 0.269 0.279 0.279 856,027 0.2795 -8.47%
2008-09-12 0 0.590 0.510 0.590 - - 265,000 154,850 0.5843 0.300 0.259 0.300 - - 521,488 0.2969 -1.67%
2008-09-11 0 0.600 0.600 0.650 0.550 0.650 625,000 363,350 0.5814 0.305 0.305 0.330 0.279 0.330 1,229,924 0.2954 0.00%
2008-09-10 0 0.600 0.550 0.650 - - 0 0 - 0.305 0.279 0.330 - - 0 - 0.00%
2008-09-09 0 0.600 0.550 0.670 - - 0 0 - 0.305 0.279 0.340 - - 0 - 0.00%
2008-09-08 0 0.600 0.560 0.640 - - 0 0 - 0.305 0.285 0.325 - - 0 - 0.00%
2008-09-05 0 0.600 0.550 0.600 - - 0 0 - 0.305 0.279 0.305 - - 0 - -1.64%
2008-09-04 0 0.610 0.560 0.610 - - 0 0 - 0.310 0.285 0.310 - - 0 - -1.61%
2008-09-03 0 0.620 0.600 0.650 - - 0 0 - 0.315 0.305 0.330 - - 0 - 0.00%
2008-09-02 0 0.620 0.600 0.620 0.600 0.620 1,020,000 626,400 0.6141 0.315 0.305 0.315 0.305 0.315 2,007,236 0.3121 1.64%
2008-09-01 0 0.610 0.560 0.610 - - 0 0 - 0.310 0.285 0.310 - - 0 - 0.00%
2008-08-29 0 0.610 0.600 0.610 0.590 0.610 200,000 120,000 0.6000 0.310 0.305 0.310 0.300 0.310 393,576 0.3049 -1.61%
2008-08-28 0 0.620 0.560 0.650 - - 0 0 - 0.315 0.285 0.330 - - 0 - 0.00%
2008-08-27 0 0.620 0.570 0.660 0.620 0.620 280,000 173,600 0.6200 0.315 0.290 0.335 0.315 0.315 551,006 0.3151 0.00%
2008-08-26 0 0.620 0.550 0.650 - - 0 0 - 0.315 0.279 0.330 - - 0 - 0.00%
2008-08-25 0 0.620 0.540 0.620 0.620 0.620 150,000 93,000 0.6200 0.315 0.274 0.315 0.315 0.315 295,182 0.3151 0.00%
2008-08-21 0 0.620 0.570 0.630 0.620 0.620 255,000 158,100 0.6200 0.315 0.290 0.320 0.315 0.315 501,809 0.3151 1.64%
2008-08-20 0 0.610 0.570 0.610 0.610 0.610 55,000 33,550 0.6100 0.310 0.290 0.310 0.310 0.310 108,233 0.3100 1.67%
2008-08-19 0 0.600 0.580 0.600 0.580 0.630 305,000 182,700 0.5990 0.305 0.295 0.305 0.295 0.320 600,203 0.3044 -3.23%
2008-08-18 0 0.620 0.690 0.800 0.620 0.620 10,000 6,200 0.6200 0.315 0.351 0.407 0.315 0.315 19,679 0.3151 -8.82%
2008-08-15 0 0.680 0.620 0.680 - - 0 0 - 0.346 0.315 0.346 - - 0 - 0.00%
2008-08-14 0 0.680 0.610 0.680 - - 0 0 - 0.346 0.310 0.346 - - 0 - -4.23%
2008-08-13 0 0.710 0.630 0.710 - - 0 0 - 0.361 0.320 0.361 - - 0 - 0.00%
2008-08-12 0 0.710 0.600 0.710 0.640 0.710 365,000 243,950 0.6684 0.361 0.305 0.361 0.325 0.361 718,276 0.3396 1.43%
2008-08-11 0 0.700 0.620 0.710 - - 0 0 - 0.356 0.315 0.361 - - 0 - 0.00%
2008-08-08 0 0.700 0.630 0.700 - - 0 0 - 0.356 0.320 0.356 - - 0 - 0.00%
2008-08-07 0 0.700 0.700 0.710 0.700 0.700 80,000 56,000 0.7000 0.356 0.356 0.361 0.356 0.356 157,430 0.3557 4.48%
2008-08-05 0 0.670 0.610 0.710 - - 0 0 - 0.340 0.310 0.361 - - 0 - 0.00%
2008-08-04 0 0.670 0.660 0.710 0.670 0.670 300,000 198,500 0.6617 0.340 0.335 0.361 0.340 0.340 590,364 0.3362 -5.63%
2008-08-01 0 0.710 0.660 0.710 - - 0 0 - 0.361 0.335 0.361 - - 0 - 0.00%
2008-07-31 0 0.710 0.660 0.710 - - 0 0 - 0.361 0.335 0.361 - - 0 - 0.00%
2008-07-30 0 0.710 0.670 0.710 0.690 0.710 700,000 490,900 0.7013 0.361 0.340 0.361 0.351 0.361 1,377,515 0.3564 9.23%
2008-07-29 0 0.650 0.650 0.700 0.650 0.710 130,000 86,000 0.6615 0.330 0.330 0.356 0.330 0.361 255,824 0.3362 -8.45%
2008-07-28 0 0.710 0.710 0.750 0.710 0.710 200,000 142,000 0.7100 0.361 0.361 0.381 0.361 0.361 393,576 0.3608 7.58%
2008-07-25 0 0.660 0.620 0.710 - - 0 0 - 0.335 0.315 0.361 - - 0 - 0.00%
2008-07-24 0 0.660 0.610 0.660 - - 0 0 - 0.335 0.310 0.335 - - 0 - -5.71%
2008-07-23 0 0.700 0.680 0.700 0.700 0.700 10,000 7,000 0.7000 0.356 0.346 0.356 0.356 0.356 19,679 0.3557 4.48%
2008-07-22 0 0.670 0.630 0.670 0.670 0.670 400,000 268,000 0.6700 0.340 0.320 0.340 0.340 0.340 787,151 0.3405 1.52%
2008-07-21 0 0.660 0.640 0.700 - - 0 0 - 0.335 0.325 0.356 - - 0 - 0.00%
2008-07-18 0 0.660 0.500 0.690 - - 0 0 - 0.335 0.254 0.351 - - 0 - 0.00%
2008-07-17 0 0.660 0.660 0.680 0.660 0.660 450,000 298,000 0.6622 0.335 0.335 0.346 0.335 0.335 885,545 0.3365 -4.35%
2008-07-16 0 0.690 0.660 0.690 0.650 0.690 4,120,000 2,801,400 0.6800 0.351 0.335 0.351 0.330 0.351 8,107,660 0.3455 0.00%
2008-07-15 0 0.690 0.690 0.700 0.660 0.660 35,000 24,000 0.6857 0.351 0.351 0.356 0.335 0.335 68,876 0.3485 -1.43%
2008-07-14 0 0.700 0.660 0.700 0.660 0.710 1,680,000 1,171,900 0.6976 0.356 0.335 0.356 0.335 0.361 3,306,036 0.3545 -4.11%
2008-07-11 0 0.730 0.700 0.730 - - 0 0 - 0.371 0.356 0.371 - - 0 - 0.00%
2008-07-10 0 0.730 0.700 0.730 0.730 0.730 15,000 10,950 0.7300 0.371 0.356 0.371 0.371 0.371 29,518 0.3710 4.29%
2008-07-09 0 0.700 0.700 0.720 0.700 0.700 50,085,000 35,059,500 0.7000 0.356 0.356 0.366 0.356 0.356 98,561,205 0.3557 -1.41%
2008-07-08 0 0.710 0.700 0.710 0.690 0.720 200,000 138,800 0.6940 0.361 0.356 0.361 0.351 0.366 393,576 0.3527 1.43%
2008-07-07 0 0.700 0.690 0.710 0.700 0.710 770,000 542,700 0.7048 0.356 0.351 0.361 0.356 0.361 1,515,267 0.3582 -1.41%
2008-07-04 0 0.710 0.700 0.710 0.710 0.750 1,580,000 1,122,600 0.7105 0.361 0.356 0.361 0.361 0.381 3,109,248 0.3611 -2.74%
2008-07-03 0 0.730 0.710 0.730 0.710 0.770 510,000 364,900 0.7155 0.371 0.361 0.371 0.361 0.391 1,003,618 0.3636 0.00%
2008-07-02 0 0.730 0.720 0.730 0.710 0.760 1,645,000 1,203,050 0.7313 0.371 0.366 0.371 0.361 0.386 3,237,160 0.3716 -2.67%
2008-06-30 0 0.750 0.730 0.750 0.750 0.780 610,000 464,800 0.7620 0.381 0.371 0.381 0.381 0.396 1,200,406 0.3872 0.00%
2008-06-27 0 0.750 0.740 0.750 0.750 0.770 1,010,000 759,500 0.7520 0.381 0.376 0.381 0.381 0.391 1,987,557 0.3821 -3.85%
2008-06-26 0 0.780 0.740 0.760 0.740 0.780 415,000 307,700 0.7414 0.396 0.376 0.386 0.376 0.396 816,670 0.3768 1.30%
2008-06-25 0 0.770 0.750 0.770 - - 0 0 - 0.391 0.381 0.391 - - 0 - 0.00%
2008-06-24 0 0.770 0.750 0.770 0.750 0.770 1,300,000 997,000 0.7669 0.391 0.381 0.391 0.381 0.391 2,558,242 0.3897 -1.28%
2008-06-23 0 0.780 0.740 0.780 0.780 0.790 510,000 398,800 0.7820 0.396 0.376 0.396 0.396 0.401 1,003,618 0.3974 -1.27%
2008-06-20 0 0.790 0.750 0.790 - - 0 0 - 0.401 0.381 0.401 - - 0 - 0.00%
2008-06-19 0 0.790 0.720 0.790 0.790 0.800 105,000 83,000 0.7905 0.401 0.366 0.401 0.401 0.407 206,627 0.4017 0.00%
2008-06-18 0 0.790 0.780 0.800 0.780 0.800 685,000 544,750 0.7953 0.401 0.396 0.407 0.396 0.407 1,347,997 0.4041 0.00%
2008-06-17 0 0.790 0.760 0.800 0.750 0.800 2,945,000 2,329,400 0.7910 0.401 0.386 0.407 0.381 0.407 5,795,403 0.4019 0.00%
2008-06-16 0 0.790 0.740 0.790 - - 0 0 - 0.401 0.376 0.401 - - 0 - -1.25%
2008-06-13 0 0.800 0.790 0.800 0.700 0.810 1,510,000 1,149,800 0.7615 0.407 0.401 0.407 0.356 0.412 2,971,497 0.3869 -1.23%
2008-06-12 0 0.810 0.770 0.810 0.760 0.810 735,000 591,050 0.8041 0.412 0.391 0.412 0.386 0.412 1,446,391 0.4086 0.00%
2008-06-11 0 0.810 0.770 0.810 0.790 0.830 150,000 119,900 0.7993 0.412 0.391 0.412 0.401 0.422 295,182 0.4062 -2.41%
2008-06-10 0 0.830 0.770 0.830 0.770 0.830 145,000 115,900 0.7993 0.422 0.391 0.422 0.391 0.422 285,342 0.4062 2.47%
2008-06-06 0 0.810 0.800 0.810 0.800 0.810 1,070,000 864,500 0.8079 0.412 0.407 0.412 0.407 0.412 2,105,630 0.4106 0.00%
2008-06-05 0 0.810 0.780 0.810 0.780 0.810 5,865,000 4,730,000 0.8065 0.412 0.396 0.412 0.396 0.412 11,541,609 0.4098 1.25%
2008-06-04 0 0.800 0.780 0.800 0.790 0.820 1,120,000 905,200 0.8082 0.407 0.396 0.407 0.401 0.417 2,204,024 0.4107 0.00%
2008-06-03 0 0.800 0.790 0.800 0.800 0.810 230,000 184,150 0.8007 0.407 0.401 0.407 0.407 0.412 452,612 0.4069 0.00%
2008-06-02 0 0.800 0.800 0.810 0.790 0.810 1,550,000 1,235,000 0.7968 0.407 0.407 0.412 0.401 0.412 3,050,212 0.4049 0.00%
2008-05-30 0 0.800 0.770 0.800 - - 0 0 - 0.407 0.391 0.407 - - 0 - -1.23%
2008-05-29 0 0.810 0.790 0.810 0.790 0.810 20,000 16,050 0.8025 0.412 0.401 0.412 0.401 0.412 39,358 0.4078 2.53%
2008-05-28 0 0.790 0.770 0.800 0.790 0.790 85,000 67,150 0.7900 0.401 0.391 0.407 0.401 0.401 167,270 0.4014 -1.25%
2008-05-27 0 0.800 0.800 0.810 0.770 0.830 100,000 80,650 0.8065 0.407 0.407 0.412 0.391 0.422 196,788 0.4098 0.00%
2008-05-26 0 0.800 0.770 0.800 0.750 0.800 25,000 19,000 0.7600 0.407 0.391 0.407 0.381 0.407 49,197 0.3862 -2.44%
2008-05-23 0 0.820 0.760 0.820 0.820 0.820 30,000 24,600 0.8200 0.417 0.386 0.417 0.417 0.417 59,036 0.4167 0.74%
2008-05-22 0 0.820 0.780 0.820 0.800 0.820 115,000 94,100 0.8183 0.414 0.393 0.414 0.404 0.414 227,974 0.4128 -2.38%
2008-05-21 0 0.840 0.780 0.840 - - 0 0 - 0.424 0.393 0.424 - - 0 - 0.00%
2008-05-20 0 0.840 0.830 0.840 0.760 0.840 765,000 616,650 0.8061 0.424 0.419 0.424 0.383 0.424 1,516,524 0.4066 3.70%
2008-05-19 0 0.810 0.790 0.810 0.800 0.820 1,530,000 1,227,450 0.8023 0.409 0.399 0.409 0.404 0.414 3,033,047 0.4047 -1.22%
2008-05-16 0 0.820 0.790 0.800 0.790 0.850 2,135,000 1,740,250 0.8151 0.414 0.399 0.404 0.399 0.429 4,232,390 0.4112 -2.38%
2008-05-15 0 0.840 0.830 0.840 0.840 0.870 3,550,000 3,007,250 0.8471 0.424 0.419 0.424 0.424 0.439 7,037,463 0.4273 0.00%
2008-05-14 0 0.840 0.830 0.840 0.810 0.840 150,000 123,250 0.8217 0.424 0.419 0.424 0.409 0.424 297,358 0.4145 0.00%
2008-05-13 0 0.840 0.830 0.840 0.800 0.870 7,605,000 6,399,000 0.8414 0.424 0.419 0.424 0.404 0.439 15,076,030 0.4244 5.00%
2008-05-09 0 0.800 0.760 0.800 0.770 0.810 450,000 360,200 0.8004 0.404 0.383 0.404 0.388 0.409 892,073 0.4038 -3.61%
2008-05-08 0 0.830 0.830 0.840 0.830 0.850 85,000 71,450 0.8406 0.419 0.419 0.424 0.419 0.429 168,503 0.4240 3.75%
2008-05-07 0 0.800 0.790 0.840 0.800 0.810 85,000 68,500 0.8059 0.404 0.399 0.424 0.404 0.409 168,503 0.4065 -3.61%
2008-05-06 0 0.830 0.810 0.830 0.820 0.840 155,000 127,850 0.8248 0.419 0.409 0.419 0.414 0.424 307,270 0.4161 -3.49%
2008-05-05 0 0.860 0.830 0.860 0.820 0.860 135,000 112,700 0.8348 0.434 0.419 0.434 0.414 0.434 267,622 0.4211 0.00%
2008-05-02 0 0.860 0.810 0.860 0.860 0.860 10,000 8,600 0.8600 0.434 0.409 0.434 0.434 0.434 19,824 0.4338 6.17%
2008-04-30 0 0.810 0.800 0.810 0.800 0.870 7,055,000 5,672,200 0.8040 0.409 0.404 0.409 0.404 0.439 13,985,719 0.4056 0.00%
2008-04-29 0 0.810 0.770 0.810 0.780 0.810 400,000 317,900 0.7948 0.409 0.388 0.409 0.393 0.409 792,954 0.4009 0.00%
2008-04-28 0 0.810 0.790 0.830 0.790 0.810 20,000 16,000 0.8000 0.409 0.399 0.419 0.399 0.409 39,648 0.4036 1.25%
2008-04-25 0 0.800 0.790 0.800 0.780 0.830 235,000 187,550 0.7981 0.404 0.399 0.404 0.393 0.419 465,860 0.4026 -4.76%
2008-04-24 0 0.840 0.820 0.840 0.830 0.840 30,000 24,950 0.8317 0.424 0.414 0.424 0.419 0.424 59,472 0.4195 2.44%
2008-04-23 0 0.820 0.800 0.820 0.800 0.820 165,000 134,550 0.8155 0.414 0.404 0.414 0.404 0.414 327,093 0.4114 2.50%
2008-04-22 0 0.800 0.800 0.830 0.820 0.820 25,000 20,500 0.8200 0.404 0.404 0.419 0.414 0.414 49,560 0.4136 0.00%
2008-04-21 0 0.800 0.770 0.820 0.760 0.810 50,000 38,650 0.7730 0.404 0.388 0.414 0.383 0.409 99,119 0.3899 0.00%
2008-04-18 0 0.800 0.780 0.800 0.760 0.800 110,000 86,400 0.7855 0.404 0.393 0.404 0.383 0.404 218,062 0.3962 2.56%
2008-04-17 0 0.780 0.770 0.800 0.770 0.790 195,000 151,550 0.7772 0.393 0.388 0.404 0.388 0.399 386,565 0.3920 0.00%
2008-04-16 0 0.780 0.780 0.800 - - 0 0 - 0.393 0.393 0.404 - - 0 - 1.30%
2008-04-15 0 0.770 0.770 0.800 0.760 0.790 50,000 38,300 0.7660 0.388 0.388 0.404 0.383 0.399 99,119 0.3864 -2.53%
2008-04-14 0 0.790 0.780 0.790 0.790 0.810 790,000 635,100 0.8039 0.399 0.393 0.399 0.399 0.409 1,566,083 0.4055 -1.25%
2008-04-11 0 0.800 0.800 0.820 0.780 0.810 1,315,000 1,056,300 0.8033 0.404 0.404 0.414 0.393 0.409 2,606,835 0.4052 0.00%
2008-04-10 0 0.800 0.770 0.800 0.780 0.800 125,000 98,600 0.7888 0.404 0.388 0.404 0.393 0.404 247,798 0.3979 0.00%
2008-04-09 0 0.800 0.790 0.800 0.800 0.810 960,000 777,000 0.8094 0.404 0.399 0.404 0.404 0.409 1,903,089 0.4083 -3.61%
2008-04-08 0 0.830 0.800 0.830 0.790 0.830 1,355,000 1,104,500 0.8151 0.419 0.404 0.419 0.399 0.419 2,686,130 0.4112 5.06%
2008-04-07 0 0.790 0.770 0.800 0.790 0.800 1,140,000 909,500 0.7978 0.399 0.388 0.404 0.399 0.404 2,259,918 0.4024 -4.82%
2008-04-03 0 0.830 0.800 0.840 0.800 0.850 1,075,000 883,000 0.8214 0.419 0.404 0.424 0.404 0.429 2,131,063 0.4143 3.75%
2008-04-02 0 0.800 0.780 0.810 0.800 0.820 460,000 371,500 0.8076 0.404 0.393 0.409 0.404 0.414 911,897 0.4074 0.00%
2008-04-01 0 0.800 0.780 0.800 0.790 0.810 775,000 619,400 0.7992 0.404 0.393 0.404 0.399 0.409 1,536,348 0.4032 -1.23%
2008-03-31 0 0.810 0.800 0.850 0.720 0.810 455,000 350,450 0.7702 0.409 0.404 0.429 0.363 0.409 901,985 0.3885 2.53%
2008-03-28 0 0.790 0.770 0.790 0.790 0.810 1,470,000 1,169,000 0.7952 0.399 0.388 0.399 0.399 0.409 2,914,104 0.4012 -1.25%
2008-03-27 0 0.800 0.800 0.820 0.790 0.840 810,000 653,200 0.8064 0.404 0.404 0.414 0.399 0.424 1,605,731 0.4068 -3.61%
2008-03-26 0 0.830 0.800 0.830 0.800 0.860 555,000 453,750 0.8176 0.419 0.404 0.419 0.404 0.434 1,100,223 0.4124 -3.49%
2008-03-25 0 0.860 0.840 0.860 0.860 0.930 580,000 509,600 0.8786 0.434 0.424 0.434 0.434 0.469 1,149,783 0.4432 -6.52%
2008-03-20 0 0.920 0.820 0.940 0.880 0.940 80,000 73,200 0.9150 0.464 0.414 0.474 0.444 0.474 158,591 0.4616 2.22%
2008-03-19 0 0.900 0.880 0.900 0.860 0.900 385,000 338,800 0.8800 0.454 0.444 0.454 0.434 0.454 763,218 0.4439 3.45%
2008-03-18 0 0.870 0.830 0.870 0.820 0.910 160,000 133,650 0.8353 0.439 0.419 0.439 0.414 0.459 317,181 0.4214 -3.33%
2008-03-17 0 0.900 0.850 0.900 0.900 0.920 45,000 40,600 0.9022 0.454 0.429 0.454 0.454 0.464 89,207 0.4551 -5.26%
2008-03-14 0 0.950 0.910 0.970 - - 0 0 - 0.479 0.459 0.489 - - 0 - 0.00%
2008-03-13 0 0.950 0.950 0.960 0.900 0.900 15,000 13,500 0.9000 0.479 0.479 0.484 0.454 0.454 29,736 0.4540 0.00%
2008-03-12 0 0.950 0.930 0.950 0.910 0.950 135,000 124,850 0.9248 0.479 0.469 0.479 0.459 0.479 267,622 0.4665 1.06%
2008-03-11 0 0.940 0.930 0.940 0.880 0.950 220,000 205,250 0.9330 0.474 0.469 0.474 0.444 0.479 436,124 0.4706 4.44%
2008-03-10 0 0.900 0.860 0.900 0.890 0.900 205,000 181,954 0.8876 0.454 0.434 0.454 0.449 0.454 406,389 0.4477 2.27%
2008-03-07 0 0.880 0.880 0.930 0.850 0.910 1,202,032 1,061,016 0.8827 0.444 0.444 0.469 0.429 0.459 2,382,889 0.4453 -2.22%
2008-03-06 0 0.900 0.900 0.910 0.850 0.920 515,000 458,450 0.8902 0.454 0.454 0.459 0.429 0.464 1,020,928 0.4491 5.88%
2008-03-05 0 0.850 0.860 0.870 0.850 0.880 735,000 633,250 0.8616 0.429 0.434 0.439 0.429 0.444 1,457,052 0.4346 -4.49%
2008-03-04 0 0.890 0.890 0.910 0.870 0.900 475,000 425,800 0.8964 0.449 0.449 0.459 0.439 0.454 941,632 0.4522 0.00%
2008-03-03 0 0.890 0.880 0.890 0.880 0.950 655,000 591,850 0.9036 0.449 0.444 0.449 0.444 0.479 1,298,461 0.4558 -1.11%
2008-02-29 0 0.900 0.900 0.910 0.850 0.920 5,485,000 4,742,000 0.8645 0.454 0.454 0.459 0.429 0.464 10,873,376 0.4361 -5.26%
2008-02-28 0 0.950 0.940 0.980 0.910 0.980 1,190,000 1,105,550 0.9290 0.479 0.474 0.494 0.459 0.494 2,359,037 0.4686 1.06%
2008-02-27 0 0.940 0.940 0.950 0.900 0.980 316,012 296,601 0.9386 0.474 0.474 0.479 0.454 0.494 626,457 0.4735 6.82%
2008-02-26 0 0.880 0.870 0.920 0.870 1.070 835,000 748,750 0.8967 0.444 0.439 0.464 0.439 0.540 1,655,291 0.4523 3.53%
2008-02-25 0 0.850 0.840 0.850 0.820 0.900 1,690,000 1,464,050 0.8663 0.429 0.424 0.429 0.414 0.454 3,350,229 0.4370 2.41%
2008-02-22 0 0.830 0.830 0.840 0.820 0.830 335,000 277,750 0.8291 0.419 0.419 0.424 0.414 0.419 664,099 0.4182 0.00%
2008-02-21 0 0.830 0.810 0.840 0.830 0.850 115,000 96,600 0.8400 0.419 0.409 0.424 0.419 0.429 227,974 0.4237 -2.35%
2008-02-20 0 0.850 0.840 0.850 0.850 0.860 405,000 344,950 0.8517 0.429 0.424 0.429 0.429 0.434 802,865 0.4296 -2.30%
2008-02-19 0 0.870 0.860 0.870 0.860 0.870 355,000 306,350 0.8630 0.439 0.434 0.439 0.434 0.439 703,746 0.4353 1.16%
2008-02-18 0 0.860 0.840 0.880 0.860 0.860 20,000 17,200 0.8600 0.434 0.424 0.444 0.434 0.434 39,648 0.4338 1.18%
2008-02-15 0 0.850 0.840 0.870 0.840 0.860 615,000 525,800 0.8550 0.429 0.424 0.439 0.424 0.434 1,219,166 0.4313 -1.16%
2008-02-14 0 0.860 0.860 0.870 0.850 0.870 855,000 738,300 0.8635 0.434 0.434 0.439 0.429 0.439 1,694,938 0.4356 0.00%
2008-02-13 0 0.860 0.850 0.860 0.850 0.890 870,000 750,050 0.8621 0.434 0.429 0.434 0.429 0.449 1,724,674 0.4349 -2.27%
2008-02-12 0 0.880 0.860 0.890 0.880 0.880 5,000 4,400 0.8800 0.444 0.434 0.449 0.444 0.444 9,912 0.4439 2.33%
2008-02-11 0 0.860 0.860 0.890 0.850 0.900 40,000 35,500 0.8875 0.434 0.434 0.449 0.429 0.454 79,295 0.4477 -6.52%
2008-02-06 0 0.920 0.900 0.920 0.920 0.980 290,000 275,550 0.9502 0.464 0.454 0.464 0.464 0.494 574,891 0.4793 -3.16%
2008-02-05 0 0.950 0.930 0.960 0.920 0.960 140,000 132,400 0.9457 0.479 0.469 0.484 0.464 0.484 277,534 0.4771 0.00%
2008-02-04 0 0.950 0.920 0.960 0.940 0.980 235,000 223,250 0.9500 0.479 0.464 0.484 0.474 0.494 465,860 0.4792 3.26%
2008-02-01 0 0.920 0.900 0.920 0.890 0.940 125,000 114,000 0.9120 0.464 0.454 0.464 0.449 0.474 247,798 0.4601 2.22%
2008-01-31 0 0.900 0.870 0.910 0.840 0.900 615,000 546,250 0.8882 0.454 0.439 0.459 0.424 0.454 1,219,166 0.4481 5.88%
2008-01-30 0 0.850 0.850 0.880 0.820 0.990 740,000 671,450 0.9074 0.429 0.429 0.444 0.414 0.499 1,466,964 0.4577 -14.14%
2008-01-29 0 0.990 0.950 0.990 0.940 1.010 510,000 489,350 0.9595 0.499 0.479 0.499 0.474 0.509 1,011,016 0.4840 -1.00%
2008-01-28 0 1.000 0.970 1.010 0.970 1.060 1,305,000 1,300,750 0.9967 0.504 0.489 0.509 0.489 0.535 2,587,011 0.5028 -10.71%
2008-01-25 0 1.120 1.020 1.110 1.000 1.150 845,000 883,300 1.0453 0.565 0.515 0.560 0.504 0.580 1,675,114 0.5273 5.66%
2008-01-24 0 1.060 1.010 1.060 1.000 1.070 325,000 333,600 1.0265 0.535 0.509 0.535 0.504 0.540 644,275 0.5178 6.00%
2008-01-23 0 1.000 1.060 1.080 1.000 1.190 2,820,000 2,899,250 1.0281 0.504 0.535 0.545 0.504 0.600 5,590,323 0.5186 -9.91%
2008-01-22 0 1.110 1.100 1.120 1.040 1.120 875,000 940,000 1.0743 0.560 0.555 0.565 0.525 0.565 1,734,586 0.5419 -1.77%
2008-01-21 0 1.130 1.070 1.140 1.060 1.150 1,125,000 1,261,800 1.1216 0.570 0.540 0.575 0.535 0.580 2,230,182 0.5658 6.60%
2008-01-18 0 1.060 1.000 1.060 1.000 1.150 4,110,000 4,321,100 1.0514 0.535 0.504 0.535 0.504 0.580 8,147,598 0.5304 -1.85%
2008-01-17 0 1.080 1.060 1.080 1.010 1.150 3,315,000 3,461,850 1.0443 0.545 0.535 0.545 0.509 0.580 6,571,603 0.5268 -6.09%
2008-01-16 0 1.150 1.100 1.150 1.050 1.180 1,180,000 1,302,200 1.1036 0.580 0.555 0.580 0.530 0.595 2,339,213 0.5567 -7.26%
2008-01-15 0 1.240 1.240 1.250 1.160 1.260 1,100,000 1,343,150 1.2210 0.626 0.626 0.631 0.585 0.636 2,180,622 0.6159 3.33%
2008-01-14 0 1.200 1.100 1.240 1.200 1.320 735,000 920,500 1.2524 0.605 0.555 0.626 0.605 0.666 1,457,052 0.6318 -7.69%
2008-01-11 0 1.300 1.270 1.310 1.280 1.300 165,000 213,450 1.2936 0.656 0.641 0.661 0.646 0.656 327,093 0.6526 0.78%
2008-01-10 0 1.290 1.280 1.290 1.290 1.290 100,000 129,000 1.2900 0.651 0.646 0.651 0.651 0.651 198,238 0.6507 -0.77%
2008-01-09 0 1.300 1.290 1.300 1.280 1.300 405,000 521,850 1.2885 0.656 0.651 0.656 0.646 0.656 802,865 0.6500 -0.76%
2008-01-08 0 1.310 1.270 1.310 1.280 1.310 560,000 723,600 1.2921 0.661 0.641 0.661 0.646 0.661 1,110,135 0.6518 -2.24%
2008-01-07 0 1.340 1.300 1.340 1.250 1.340 2,575,000 3,329,200 1.2929 0.676 0.656 0.676 0.631 0.676 5,104,639 0.6522 0.00%
2008-01-04 0 1.340 1.320 1.340 1.290 1.350 4,520,000 5,892,250 1.3036 0.676 0.666 0.676 0.651 0.681 8,960,375 0.6576 0.00%
2008-01-03 0 1.340 1.330 1.340 1.300 1.400 1,050,000 1,414,500 1.3471 0.676 0.671 0.676 0.656 0.706 2,081,503 0.6796 -4.29%
2008-01-02 0 1.400 1.390 1.400 1.350 1.420 3,855,000 5,334,600 1.3838 0.706 0.701 0.706 0.681 0.716 7,642,090 0.6981 3.70%
2007-12-31 0 1.350 1.320 1.360 1.320 1.370 1,930,000 2,597,000 1.3456 0.681 0.666 0.686 0.666 0.691 3,826,001 0.6788 1.50%
2007-12-28 0 1.330 1.370 1.380 1.260 1.370 1,980,000 2,597,450 1.3118 0.671 0.691 0.696 0.636 0.691 3,925,120 0.6618 2.31%
2007-12-27 0 1.300 1.250 1.300 1.250 1.400 775,000 1,000,850 1.2914 0.656 0.631 0.656 0.631 0.706 1,536,348 0.6514 3.17%
2007-12-24 0 1.260 1.210 1.260 1.200 1.270 2,200,000 2,730,050 1.2409 0.636 0.610 0.636 0.605 0.641 4,361,245 0.6260 0.80%
2007-12-21 0 1.250 1.210 1.280 1.200 1.280 1,260,000 1,551,850 1.2316 0.631 0.610 0.646 0.605 0.646 2,497,804 0.6213 -0.79%
2007-12-20 0 1.260 1.250 1.280 1.230 1.270 565,000 701,950 1.2424 0.636 0.631 0.646 0.620 0.641 1,120,047 0.6267 0.80%
2007-12-19 0 1.250 1.240 1.250 1.190 1.270 2,110,000 2,606,650 1.2354 0.631 0.626 0.631 0.600 0.641 4,182,830 0.6232 0.00%
2007-12-18 0 1.250 1.220 1.250 1.250 1.290 570,000 720,250 1.2636 0.631 0.615 0.631 0.631 0.651 1,129,959 0.6374 0.00%
2007-12-17 0 1.250 1.250 1.270 1.240 1.300 2,190,000 2,754,500 1.2578 0.631 0.631 0.641 0.626 0.656 4,341,421 0.6345 -1.57%
2007-12-14 0 1.270 1.280 1.290 1.250 1.330 3,665,000 4,641,950 1.2666 0.641 0.646 0.651 0.631 0.671 7,265,437 0.6389 -2.31%
2007-12-13 0 1.300 1.280 1.300 1.280 1.330 3,050,000 3,940,400 1.2919 0.656 0.646 0.656 0.646 0.671 6,046,271 0.6517 -0.76%
2007-12-12 0 1.310 1.290 1.310 1.260 1.310 550,677 711,739 1.2925 0.661 0.651 0.661 0.636 0.661 1,091,653 0.6520 2.34%
2007-12-11 0 1.280 1.260 1.280 1.230 1.330 4,045,000 5,171,750 1.2786 0.646 0.636 0.646 0.620 0.671 8,018,743 0.6450 -2.29%
2007-12-10 0 1.310 1.300 1.310 1.300 1.380 4,410,000 5,894,350 1.3366 0.661 0.656 0.661 0.656 0.696 8,742,313 0.6742 -2.24%
2007-12-07 0 1.340 1.330 1.340 1.320 1.350 1,090,000 1,448,850 1.3292 0.676 0.671 0.676 0.666 0.681 2,160,798 0.6705 1.52%
2007-12-06 0 1.320 1.310 1.350 1.310 1.390 2,180,000 2,938,750 1.3481 0.666 0.661 0.681 0.661 0.701 4,321,597 0.6800 -3.65%
2007-12-05 0 1.370 1.370 1.390 1.340 1.380 1,340,000 1,817,700 1.3565 0.691 0.691 0.701 0.676 0.696 2,656,394 0.6843 1.48%
2007-12-04 0 1.350 1.340 1.350 1.350 1.370 1,245,000 1,697,050 1.3631 0.681 0.676 0.681 0.681 0.691 2,468,068 0.6876 -0.74%
2007-12-03 0 1.360 1.350 1.400 1.340 1.420 3,090,000 4,240,550 1.3723 0.686 0.681 0.706 0.676 0.716 6,125,566 0.6923 -4.23%
2007-11-30 0 1.420 1.390 1.420 1.350 1.420 9,210,000 12,859,850 1.3963 0.716 0.701 0.716 0.681 0.716 18,257,756 0.7043 1.43%
2007-11-29 0 1.400 1.400 1.410 1.320 1.400 3,370,000 4,581,200 1.3594 0.706 0.706 0.711 0.666 0.706 6,680,634 0.6857 3.70%
2007-11-28 0 1.350 1.310 1.360 1.290 1.400 6,395,000 8,629,550 1.3494 0.681 0.661 0.686 0.651 0.706 12,677,345 0.6807 -1.46%
2007-11-27 0 1.370 1.360 1.380 1.300 1.390 3,840,000 5,223,900 1.3604 0.691 0.686 0.696 0.656 0.701 7,612,354 0.6862 -2.14%
2007-11-26 0 1.400 1.380 1.410 1.380 1.410 1,940,000 2,707,550 1.3956 0.706 0.696 0.711 0.696 0.711 3,845,825 0.7040 -0.71%
2007-11-23 0 1.410 1.400 1.430 1.380 1.440 7,315,000 10,263,600 1.4031 0.711 0.706 0.721 0.696 0.726 14,501,139 0.7078 1.44%
2007-11-22 0 1.390 1.370 1.400 1.310 1.400 2,580,000 3,480,650 1.3491 0.701 0.691 0.706 0.661 0.706 5,114,551 0.6805 2.21%
2007-11-21 0 1.360 1.360 1.370 1.300 1.370 1,935,000 2,569,700 1.3280 0.686 0.686 0.691 0.656 0.691 3,835,913 0.6699 -0.73%
2007-11-20 0 1.370 1.330 1.370 1.300 1.390 2,175,000 2,889,900 1.3287 0.691 0.671 0.691 0.656 0.701 4,311,685 0.6702 3.79%
2007-11-19 0 1.320 1.290 1.320 1.290 1.360 5,420,000 6,769,800 1.2490 0.666 0.651 0.666 0.651 0.686 10,744,521 0.6301 -1.49%
2007-11-16 0 1.340 1.320 1.350 1.290 1.350 2,860,000 3,735,250 1.3060 0.676 0.666 0.681 0.651 0.681 5,669,618 0.6588 3.08%
2007-11-15 0 1.300 1.290 1.300 1.250 1.340 1,860,000 2,392,450 1.2863 0.656 0.651 0.656 0.631 0.676 3,687,234 0.6488 1.56%
2007-11-14 0 1.280 1.270 1.310 1.250 1.330 4,760,000 6,144,900 1.2909 0.646 0.641 0.661 0.631 0.671 9,436,148 0.6512 -1.54%
2007-11-13 0 1.300 1.230 1.320 1.170 1.300 4,275,000 5,264,950 1.2316 0.656 0.620 0.666 0.590 0.656 8,474,691 0.6213 8.33%
2007-11-12 0 1.200 1.200 1.220 1.110 1.220 10,310,000 12,019,500 1.1658 0.605 0.605 0.615 0.560 0.615 20,438,378 0.5881 -1.64%
2007-11-09 0 1.220 1.210 1.220 1.160 1.240 23,960,000 27,138,400 1.1327 0.615 0.610 0.615 0.585 0.626 47,497,919 0.5714 1.67%
2007-11-08 0 1.200 1.140 1.200 1.110 1.200 2,300,000 2,623,200 1.1405 0.605 0.575 0.605 0.560 0.605 4,559,483 0.5753 4.35%
2007-11-07 0 1.150 1.150 1.160 1.130 1.160 4,490,000 5,145,200 1.1459 0.580 0.580 0.585 0.570 0.585 8,900,904 0.5781 3.60%
2007-11-06 0 1.110 1.100 1.120 1.100 1.200 7,900,335 8,879,802 1.1240 0.560 0.555 0.565 0.555 0.605 15,661,497 0.5670 -3.48%
2007-11-05 0 1.150 1.120 1.150 1.090 1.150 14,490,000 16,132,850 1.1134 0.580 0.565 0.580 0.550 0.580 28,724,743 0.5616 4.55%
2007-11-02 0 1.100 1.090 1.100 1.080 1.120 15,530,000 17,207,050 1.1080 0.555 0.550 0.555 0.545 0.565 30,786,423 0.5589 -1.79%
2007-11-01 0 1.120 1.120 1.130 1.050 1.150 4,425,000 4,773,600 1.0788 0.565 0.565 0.570 0.530 0.580 8,772,049 0.5442 1.82%
2007-10-31 0 1.100 1.090 1.110 1.080 1.120 2,035,000 2,230,100 1.0959 0.555 0.550 0.560 0.545 0.565 4,034,151 0.5528 0.00%
2007-10-30 0 1.100 1.080 1.100 1.040 1.280 2,770,000 3,018,450 1.0897 0.555 0.545 0.555 0.525 0.646 5,491,204 0.5497 4.76%
2007-10-29 0 1.050 1.020 1.050 1.010 1.060 1,505,000 1,555,650 1.0337 0.530 0.515 0.530 0.509 0.535 2,983,488 0.5214 -1.87%
2007-10-26 0 1.070 1.050 1.070 1.020 1.070 1,875,000 1,954,500 1.0424 0.540 0.530 0.540 0.515 0.540 3,716,970 0.5258 1.90%
2007-10-25 0 1.050 1.040 1.050 1.000 1.050 1,145,000 1,170,550 1.0223 0.530 0.525 0.530 0.504 0.530 2,269,830 0.5157 0.96%
2007-10-24 0 1.040 0.980 1.040 0.980 1.040 730,000 736,750 1.0092 0.525 0.494 0.525 0.494 0.525 1,447,140 0.5091 4.00%
2007-10-23 0 1.000 0.980 1.000 0.980 1.020 1,090,000 1,087,350 0.9976 0.504 0.494 0.504 0.494 0.515 2,160,798 0.5032 0.00%
2007-10-22 0 1.000 0.950 1.000 0.900 1.010 2,285,000 2,182,700 0.9552 0.504 0.479 0.504 0.454 0.509 4,529,747 0.4819 2.04%
2007-10-18 0 0.980 0.980 0.990 0.980 1.050 2,735,000 2,735,050 1.0000 0.494 0.494 0.499 0.494 0.530 5,421,820 0.5045 -4.85%
2007-10-17 0 1.030 1.010 1.030 0.980 1.080 4,710,000 4,837,650 1.0271 0.520 0.509 0.520 0.494 0.545 9,337,028 0.5181 -5.50%
2007-10-16 0 1.090 1.050 1.090 1.010 1.130 2,225,000 2,314,300 1.0401 0.550 0.530 0.550 0.509 0.570 4,410,804 0.5247 -2.68%
2007-10-15 0 1.120 1.090 1.120 1.030 1.160 800,000 874,100 1.0926 0.565 0.550 0.565 0.520 0.585 1,585,907 0.5512 -3.45%
2007-10-12 0 1.160 1.150 1.160 1.110 1.190 6,265,000 7,195,750 1.1486 0.585 0.580 0.585 0.560 0.600 12,419,635 0.5794 0.87%
2007-10-11 0 1.150 1.140 1.150 1.080 1.150 4,400,000 4,882,400 1.1096 0.580 0.575 0.580 0.545 0.580 8,722,489 0.5597 8.49%
2007-10-10 0 1.060 1.060 1.100 1.000 1.100 3,790,000 3,973,850 1.0485 0.535 0.535 0.555 0.504 0.555 7,513,235 0.5289 2.91%
2007-10-09 0 1.030 1.000 1.030 1.000 1.030 685,000 697,000 1.0175 0.520 0.504 0.520 0.504 0.520 1,357,933 0.5133 0.98%
2007-10-08 0 1.020 0.980 1.020 0.980 1.060 1,095,000 1,117,050 1.0201 0.515 0.494 0.515 0.494 0.535 2,170,710 0.5146 -1.92%
2007-10-05 0 1.040 1.010 1.040 1.000 1.050 1,140,000 1,166,200 1.0230 0.525 0.509 0.525 0.504 0.530 2,259,918 0.5160 -1.89%
2007-10-04 0 1.060 1.050 1.060 0.980 1.070 4,130,000 4,199,100 1.0167 0.535 0.530 0.535 0.494 0.540 8,187,246 0.5129 0.95%
2007-10-03 0 1.050 1.040 1.050 1.000 1.060 3,915,000 4,061,900 1.0375 0.530 0.525 0.530 0.504 0.535 7,761,033 0.5234 5.00%
2007-10-02 0 1.000 0.990 1.000 0.850 1.000 16,090,000 15,240,850 0.9472 0.504 0.499 0.504 0.429 0.504 31,896,558 0.4778 16.28%
2007-09-28 0 0.860 0.850 0.880 0.850 0.910 3,760,000 3,300,850 0.8779 0.434 0.429 0.444 0.429 0.459 7,453,764 0.4428 -7.53%
2007-09-27 0 0.940 0.880 0.940 0.870 0.940 13,385,000 11,937,750 0.8919 0.469 0.439 0.469 0.434 0.469 26,819,523 0.4451 -1.05%
2007-09-25 0 0.950 0.920 0.950 0.870 0.970 5,860,000 5,483,350 0.9357 0.474 0.459 0.474 0.434 0.484 11,741,681 0.4670 -1.04%
2007-09-24 0 0.960 0.920 0.950 0.900 1.000 6,320,000 5,847,350 0.9252 0.479 0.459 0.474 0.449 0.499 12,663,383 0.4618 -2.04%
2007-09-21 0 0.980 1.020 1.030 0.900 1.030 5,935,000 5,714,950 0.9629 0.489 0.509 0.514 0.449 0.514 11,891,959 0.4806 1.03%
2007-09-20 0 0.970 0.910 0.970 0.890 0.970 5,640,000 5,071,000 0.8991 0.484 0.454 0.484 0.444 0.484 11,300,867 0.4487 2.11%
2007-09-19 0 0.950 0.910 0.960 0.900 0.960 4,990,000 4,522,900 0.9064 0.474 0.454 0.479 0.449 0.479 9,998,463 0.4524 0.00%
2007-09-18 0 0.950 0.920 0.950 0.800 0.980 3,405,000 3,022,750 0.8877 0.474 0.459 0.474 0.399 0.489 6,822,598 0.4430 5.56%
2007-09-17 0 0.900 0.860 0.950 0.900 0.960 815,000 772,150 0.9474 0.449 0.429 0.474 0.449 0.479 1,633,015 0.4728 -5.26%
2007-09-14 0 0.950 0.940 0.950 0.920 0.960 315,000 296,200 0.9403 0.474 0.469 0.474 0.459 0.479 631,165 0.4693 2.15%
2007-09-13 0 0.930 0.930 0.960 0.920 0.980 1,200,000 1,120,400 0.9337 0.464 0.464 0.479 0.459 0.489 2,404,440 0.4660 -3.12%
2007-09-12 0 0.960 0.920 0.970 0.920 0.960 250,000 237,200 0.9488 0.479 0.459 0.484 0.459 0.479 500,925 0.4735 -1.03%
2007-09-11 0 0.970 0.920 0.970 0.910 0.980 4,280,000 4,068,100 0.9505 0.484 0.459 0.484 0.454 0.489 8,575,836 0.4744 -1.02%
2007-09-10 0 0.980 0.970 1.000 0.890 1.000 4,210,000 4,022,400 0.9554 0.489 0.484 0.499 0.444 0.499 8,435,577 0.4768 7.69%
2007-09-07 0 0.910 0.890 0.910 0.880 0.950 1,730,000 1,569,000 0.9069 0.454 0.444 0.454 0.439 0.474 3,466,401 0.4526 2.25%
2007-09-06 0 0.890 0.860 0.890 0.890 0.890 1,540,000 1,370,600 0.8900 0.444 0.429 0.444 0.444 0.444 3,085,698 0.4442 0.00%
2007-09-05 0 0.890 0.880 0.890 0.890 0.900 3,660,000 3,273,400 0.8944 0.444 0.439 0.444 0.444 0.449 7,333,542 0.4464 -2.20%
2007-09-04 0 0.910 0.900 0.920 0.900 0.930 330,000 299,900 0.9088 0.454 0.449 0.459 0.449 0.464 661,221 0.4536 -2.15%
2007-09-03 0 0.930 0.920 0.930 0.930 0.950 420,000 392,500 0.9345 0.464 0.459 0.464 0.464 0.474 841,554 0.4664 -2.11%
2007-08-31 0 0.950 0.950 0.970 0.900 0.950 1,590,000 1,475,100 0.9277 0.474 0.474 0.484 0.449 0.474 3,185,883 0.4630 5.56%
2007-08-30 0 0.900 0.850 0.900 0.830 0.930 1,110,000 996,700 0.8979 0.449 0.424 0.449 0.414 0.464 2,224,107 0.4481 0.00%
2007-08-29 0 0.900 0.830 0.900 0.900 0.900 10,000 9,000 0.9000 0.449 0.414 0.449 0.449 0.449 20,037 0.4492 0.22%
2007-08-28 0 4.490 4.480 4.490 4.220 4.500 242,000 1,050,040 4.3390 0.448 0.447 0.448 0.421 0.449 2,424,477 0.4331 0.00%
2007-08-27 0 4.490 4.480 4.490 4.400 4.530 156,000 703,800 4.5115 0.448 0.447 0.448 0.439 0.452 1,562,886 0.4503 0.00%
2007-08-24 0 4.490 4.450 4.490 4.400 4.700 266,000 1,211,740 4.5554 0.448 0.444 0.448 0.439 0.469 2,664,921 0.4547 3.22%
2007-08-23 0 4.350 4.350 4.400 4.350 4.510 290,000 1,293,120 4.4590 0.434 0.434 0.439 0.434 0.450 2,905,365 0.4451 -2.25%
2007-08-22 0 4.450 4.450 4.480 4.450 4.530 416,000 1,864,720 4.4825 0.444 0.444 0.447 0.444 0.452 4,167,696 0.4474 -0.67%
2007-08-21 0 4.480 4.350 4.480 4.370 4.490 180,000 806,560 4.4809 0.447 0.434 0.447 0.436 0.448 1,803,330 0.4473 -0.22%
2007-08-20 0 4.490 4.400 4.490 - - 0 0 - 0.448 0.439 0.448 - - 0 - 0.00%
2007-08-17 0 4.490 4.300 4.490 4.200 4.500 44,000 189,800 4.3136 0.448 0.429 0.448 0.419 0.449 440,814 0.4306 2.51%
2007-08-16 0 4.380 4.220 4.380 4.200 4.500 90,000 389,080 4.3231 0.437 0.421 0.437 0.419 0.449 901,665 0.4315 -2.45%
2007-08-15 0 4.490 4.440 4.600 4.400 4.500 244,000 1,095,300 4.4889 0.448 0.443 0.459 0.439 0.449 2,444,514 0.4481 -2.39%
2007-08-14 0 4.600 4.600 4.610 4.600 4.620 348,000 1,601,000 4.6006 0.459 0.459 0.460 0.459 0.461 3,486,438 0.4592 0.00%
2007-08-13 0 4.600 4.470 4.600 4.500 4.630 512,000 2,343,940 4.5780 0.459 0.446 0.459 0.449 0.462 5,129,472 0.4570 2.22%
2007-08-10 0 4.500 4.500 4.590 4.290 4.500 364,000 1,633,220 4.4869 0.449 0.449 0.458 0.428 0.449 3,646,734 0.4479 0.22%
2007-08-09 0 4.490 4.480 4.490 4.500 4.600 48,000 218,000 4.5417 0.448 0.447 0.448 0.449 0.459 480,888 0.4533 -0.22%
2007-08-08 0 4.500 4.280 4.650 4.390 4.530 1,192,067 5,336,748 4.4769 0.449 0.427 0.464 0.438 0.452 11,942,723 0.4469 1.81%
2007-08-07 0 4.420 4.420 4.440 4.200 4.600 2,256,000 9,624,560 4.2662 0.441 0.441 0.443 0.419 0.459 22,601,735 0.4258 -1.78%
2007-08-06 0 4.500 4.500 4.550 4.380 4.500 382,000 1,694,840 4.4368 0.449 0.449 0.454 0.437 0.449 3,827,067 0.4429 1.12%
2007-08-03 0 4.450 4.430 4.500 4.450 4.500 92,000 410,700 4.4641 0.444 0.442 0.449 0.444 0.449 921,702 0.4456 -1.11%
2007-08-02 0 4.500 4.460 4.500 4.400 4.650 3,700,000 16,559,820 4.4756 0.449 0.445 0.449 0.439 0.464 37,068,448 0.4467 0.00%
2007-08-01 0 4.500 4.450 4.600 4.500 4.600 1,024,000 4,609,440 4.5014 0.449 0.444 0.459 0.449 0.459 10,258,943 0.4493 -1.96%
2007-07-31 0 4.590 4.400 4.590 4.410 4.600 528,000 2,353,680 4.4577 0.458 0.439 0.458 0.440 0.459 5,289,768 0.4449 0.22%
2007-07-30 0 4.580 - 4.650 4.550 4.710 372,000 1,710,280 4.5975 0.457 - 0.464 0.454 0.470 3,726,882 0.4589 -2.76%
2007-07-27 0 4.710 4.560 4.710 4.560 4.720 150,000 705,460 4.7031 0.470 0.455 0.470 0.455 0.471 1,502,775 0.4694 0.00%
2007-07-26 0 4.710 4.570 4.720 4.560 4.750 188,000 874,920 4.6538 0.470 0.456 0.471 0.455 0.474 1,883,478 0.4645 1.51%
2007-07-25 0 4.640 4.600 4.640 4.420 4.750 580,000 2,634,120 4.5416 0.463 0.459 0.463 0.441 0.474 5,810,730 0.4533 3.34%
2007-07-24 0 4.490 4.450 4.490 4.400 4.520 240,000 1,076,200 4.4842 0.448 0.444 0.448 0.439 0.451 2,404,440 0.4476 1.58%
2007-07-23 0 4.420 4.410 4.440 4.400 4.490 268,000 1,195,760 4.4618 0.441 0.440 0.443 0.439 0.448 2,684,958 0.4454 1.38%
2007-07-20 0 4.360 4.360 4.440 4.350 4.500 488,000 2,151,400 4.4086 0.435 0.435 0.443 0.434 0.449 4,889,028 0.4400 0.00%
2007-07-19 0 4.360 4.380 4.400 4.360 4.490 64,000 282,640 4.4163 0.435 0.437 0.439 0.435 0.448 641,184 0.4408 1.40%
2007-07-18 0 4.300 4.300 4.450 4.300 4.490 252,000 1,107,980 4.3967 0.429 0.429 0.444 0.429 0.448 2,524,662 0.4389 -4.44%
2007-07-17 0 4.500 4.500 4.520 4.390 4.530 432,000 1,922,240 4.4496 0.449 0.449 0.451 0.438 0.452 4,327,992 0.4441 -1.32%
2007-07-16 0 4.560 4.500 4.560 4.500 4.650 294,000 1,330,980 4.5271 0.455 0.449 0.455 0.449 0.464 2,945,439 0.4519 -2.98%
2007-07-13 0 4.700 4.650 4.700 4.570 4.700 230,000 1,070,100 4.6526 0.469 0.464 0.469 0.456 0.469 2,304,255 0.4644 0.00%
2007-07-12 0 4.700 4.680 4.700 4.550 4.700 596,000 2,747,040 4.6091 0.469 0.467 0.469 0.454 0.469 5,971,026 0.4601 0.86%
2007-07-11 0 4.660 4.620 4.660 4.600 4.680 14,000 64,920 4.6371 0.465 0.461 0.465 0.459 0.467 140,259 0.4629 -0.43%
2007-07-10 0 4.680 4.570 4.680 4.590 4.680 306,000 1,426,480 4.6617 0.467 0.456 0.467 0.458 0.467 3,065,661 0.4653 -0.43%
2007-07-09 0 4.700 4.750 4.780 4.600 4.790 272,000 1,276,160 4.6918 0.469 0.474 0.477 0.459 0.478 2,725,032 0.4683 0.00%
2007-07-06 0 4.700 4.620 4.700 4.550 4.700 336,000 1,545,300 4.5991 0.469 0.461 0.469 0.454 0.469 3,366,216 0.4591 1.73%
2007-07-05 0 4.620 4.650 4.690 4.600 4.700 506,000 2,361,940 4.6679 0.461 0.464 0.468 0.459 0.469 5,069,361 0.4659 -1.70%
2007-07-04 0 4.700 4.690 4.700 4.650 4.750 418,000 1,963,800 4.6981 0.469 0.468 0.469 0.464 0.474 4,187,733 0.4689 0.00%
2007-07-03 0 4.700 - 4.700 4.700 4.880 246,000 1,180,020 4.7968 0.469 - 0.469 0.469 0.487 2,464,551 0.4788 -3.09%
2007-06-29 0 4.850 4.770 4.940 4.700 4.850 17,642,000 81,395,520 4.6137 0.484 0.476 0.493 0.469 0.484 176,746,368 0.4605 2.11%
2007-06-28 0 4.750 4.710 4.750 4.710 4.800 264,000 1,266,740 4.7983 0.474 0.470 0.474 0.470 0.479 2,644,884 0.4789 0.21%
2007-06-27 0 4.740 4.740 4.750 4.740 4.850 518,000 2,475,160 4.7783 0.473 0.473 0.474 0.473 0.484 5,189,583 0.4769 -1.46%
2007-06-26 0 4.810 4.810 4.820 4.750 4.900 474,000 2,276,520 4.8028 0.480 0.480 0.481 0.474 0.489 4,748,769 0.4794 -1.43%
2007-06-25 0 4.880 4.850 4.880 4.800 4.960 292,000 1,431,360 4.9019 0.487 0.484 0.487 0.479 0.495 2,925,402 0.4893 -1.41%
2007-06-22 0 4.950 4.880 4.950 4.850 5.000 648,000 3,181,100 4.9091 0.494 0.487 0.494 0.484 0.499 6,491,988 0.4900 1.02%
2007-06-21 0 4.900 4.850 4.900 4.800 4.900 780,000 3,771,180 4.8348 0.489 0.484 0.489 0.479 0.489 7,814,430 0.4826 1.03%
2007-06-20 0 4.850 4.780 4.860 4.720 4.860 890,000 4,299,800 4.8312 0.484 0.477 0.485 0.471 0.485 8,916,465 0.4822 -0.21%
2007-06-18 0 4.860 4.780 4.860 4.760 4.900 728,000 3,498,720 4.8059 0.485 0.477 0.485 0.475 0.489 7,293,468 0.4797 0.83%
2007-06-15 0 4.820 4.760 4.820 4.770 4.850 342,000 1,634,740 4.7799 0.481 0.475 0.481 0.476 0.484 3,426,327 0.4771 0.42%
2007-06-14 0 4.800 4.800 4.810 4.790 4.880 924,000 4,434,360 4.7991 0.479 0.479 0.480 0.478 0.487 9,257,094 0.4790 0.42%
2007-06-13 0 4.780 4.770 4.800 4.720 4.790 1,978,000 9,439,260 4.7721 0.477 0.476 0.479 0.471 0.478 19,816,592 0.4763 -0.62%
2007-06-12 0 4.810 4.790 4.810 4.720 4.820 852,000 4,087,680 4.7977 0.480 0.478 0.480 0.471 0.481 8,535,762 0.4789 -1.43%
2007-06-11 0 4.880 4.880 4.890 4.710 5.000 1,532,000 7,385,540 4.8208 0.487 0.487 0.488 0.470 0.499 15,348,341 0.4812 -0.41%
2007-06-08 0 4.900 4.800 4.900 4.820 4.940 346,000 1,696,000 4.9017 0.489 0.479 0.489 0.481 0.493 3,466,401 0.4893 0.00%
2007-06-07 0 4.900 4.850 4.900 4.850 4.900 160,000 774,000 4.8375 0.489 0.484 0.489 0.484 0.489 1,602,960 0.4829 0.00%
2007-06-06 0 4.900 4.860 4.910 4.800 4.970 596,000 2,903,580 4.8718 0.489 0.485 0.490 0.479 0.496 5,971,026 0.4863 -1.21%
2007-06-05 0 4.960 4.960 4.970 4.790 4.970 574,000 2,807,280 4.8907 0.495 0.495 0.496 0.478 0.496 5,750,619 0.4882 1.22%
2007-06-04 0 4.900 4.870 4.900 4.800 4.980 872,000 4,234,180 4.8557 0.489 0.486 0.489 0.479 0.497 8,736,132 0.4847 0.00%
2007-06-01 0 4.900 4.800 4.900 4.750 4.970 308,000 1,494,780 4.8532 0.489 0.479 0.489 0.474 0.496 3,085,698 0.4844 -0.81%
2007-05-31 0 4.940 4.910 4.940 4.900 4.970 356,000 1,754,080 4.9272 0.493 0.490 0.493 0.489 0.496 3,566,586 0.4918 -0.20%
2007-05-30 0 4.950 4.950 4.970 4.800 4.950 172,000 838,400 4.8744 0.494 0.494 0.496 0.479 0.494 1,723,182 0.4865 -0.80%
2007-05-29 0 4.990 4.870 5.000 4.910 5.030 776,000 3,865,260 4.9810 0.498 0.486 0.499 0.490 0.502 7,774,356 0.4972 -0.20%
2007-05-28 0 5.000 5.000 5.030 4.950 5.060 1,888,000 9,456,080 5.0085 0.499 0.499 0.502 0.494 0.505 18,914,927 0.4999 0.40%
2007-05-25 0 4.980 4.910 4.980 4.710 4.980 1,970,000 9,629,800 4.8882 0.497 0.490 0.497 0.470 0.497 19,736,444 0.4879 4.62%
2007-05-23 0 4.760 4.760 4.800 4.750 5.050 852,000 4,175,840 4.9012 0.475 0.475 0.479 0.474 0.504 8,535,762 0.4892 -4.61%
2007-05-22 0 4.990 4.990 5.000 4.680 4.990 1,674,000 8,053,760 4.8111 0.498 0.498 0.499 0.467 0.498 16,770,968 0.4802 8.01%
2007-05-21 0 4.620 4.620 4.660 4.520 4.680 1,396,000 6,380,980 4.5709 0.461 0.461 0.465 0.451 0.467 13,985,825 0.4562 0.43%
2007-05-18 0 4.600 4.480 4.600 4.300 4.700 2,788,000 12,624,380 4.5281 0.459 0.447 0.459 0.429 0.469 27,931,577 0.4520 16.16%
2007-05-17 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2007-05-14 0 4.030 4.020 4.030 3.900 4.090 1,776,000 7,159,700 4.0314 0.395 0.394 0.395 0.383 0.401 18,107,375 0.3954 4.68%
2007-05-11 0 3.850 3.840 3.850 3.670 4.050 1,694,000 6,656,820 3.9296 0.378 0.377 0.378 0.360 0.397 17,271,337 0.3854 6.06%
2007-05-10 0 3.630 3.610 3.640 3.600 3.660 356,000 1,289,880 3.6233 0.356 0.354 0.357 0.353 0.359 3,629,632 0.3554 0.83%
2007-05-09 0 3.600 3.560 3.600 3.500 3.650 1,080,000 3,849,000 3.5639 0.353 0.349 0.353 0.343 0.358 11,011,242 0.3496 2.86%
2007-05-08 0 3.500 3.400 3.500 3.500 3.600 1,098,000 3,906,520 3.5579 0.343 0.333 0.343 0.343 0.353 11,194,762 0.3490 -2.78%
2007-05-07 0 3.600 3.570 3.650 3.580 3.650 2,172,000 7,820,220 3.6005 0.353 0.350 0.358 0.351 0.358 22,144,831 0.3531 0.00%
2007-05-04 0 3.600 3.600 3.610 3.580 3.610 1,078,000 3,884,140 3.6031 0.353 0.353 0.354 0.351 0.354 10,990,851 0.3534 0.00%
2007-05-03 0 3.600 3.600 3.650 3.600 3.650 576,000 2,075,520 3.6033 0.353 0.353 0.358 0.353 0.358 5,872,662 0.3534 -1.37%
2007-05-02 0 3.650 3.600 3.650 3.600 3.650 510,000 1,850,500 3.6284 0.358 0.353 0.358 0.353 0.358 5,199,753 0.3559 1.96%
2007-04-30 0 3.580 3.530 3.630 3.580 3.640 636,000 2,293,200 3.6057 0.351 0.346 0.356 0.351 0.357 6,484,398 0.3536 -1.38%
2007-04-27 0 3.630 3.560 3.630 3.500 3.630 3,676,000 12,928,620 3.5170 0.356 0.349 0.356 0.343 0.356 37,479,004 0.3450 0.55%
2007-04-26 0 3.610 3.610 3.620 3.600 3.620 178,000 642,100 3.6073 0.354 0.354 0.355 0.353 0.355 1,814,816 0.3538 0.28%
2007-04-25 0 3.600 3.600 3.620 3.530 3.620 1,644,000 5,814,840 3.5370 0.353 0.353 0.355 0.346 0.355 16,761,557 0.3469 2.86%
2007-04-24 0 3.500 3.480 3.500 3.480 3.500 2,398,000 8,390,340 3.4989 0.343 0.341 0.343 0.341 0.343 24,449,035 0.3432 0.00%
2007-04-23 0 3.500 3.490 3.500 3.500 3.700 2,408,000 8,494,280 3.5275 0.343 0.342 0.343 0.343 0.363 24,550,991 0.3460 -0.85%
2007-04-20 0 3.530 3.470 3.540 3.460 3.550 426,000 1,507,980 3.5399 0.346 0.340 0.347 0.339 0.348 4,343,323 0.3472 -1.12%
2007-04-19 0 3.570 3.560 3.570 3.550 3.600 534,000 1,903,840 3.5652 0.350 0.349 0.350 0.348 0.353 5,444,447 0.3497 5.00%
2007-04-18 0 3.400 3.390 3.500 3.400 3.620 3,580,000 11,626,240 3.2476 0.333 0.332 0.343 0.333 0.355 36,500,227 0.3185 -3.95%
2007-04-17 0 3.540 3.500 3.540 3.400 3.550 652,000 2,304,440 3.5344 0.347 0.343 0.347 0.333 0.348 6,647,527 0.3467 -1.67%
2007-04-16 0 3.600 3.480 3.600 3.560 3.610 302,000 1,089,340 3.6071 0.353 0.341 0.353 0.349 0.354 3,079,069 0.3538 1.41%
2007-04-13 0 3.550 3.550 3.610 3.420 3.600 590,000 2,112,440 3.5804 0.348 0.348 0.354 0.335 0.353 6,015,401 0.3512 -1.39%
2007-04-12 0 3.600 3.530 3.600 3.250 3.600 1,106,000 3,802,060 3.4377 0.353 0.346 0.353 0.319 0.353 11,276,327 0.3372 2.86%
2007-04-11 0 3.500 3.430 3.530 3.490 3.520 466,000 1,632,280 3.5027 0.343 0.336 0.346 0.342 0.345 4,751,147 0.3436 -2.78%
2007-04-10 0 3.600 3.490 3.600 3.490 3.650 498,000 1,789,660 3.5937 0.353 0.342 0.353 0.342 0.358 5,077,406 0.3525 -0.83%
2007-04-04 0 3.630 3.630 3.690 3.630 3.700 86,000 313,340 3.6435 0.356 0.356 0.362 0.356 0.363 876,821 0.3574 0.00%
2007-04-03 0 3.630 3.630 3.780 3.560 3.680 430,000 1,562,720 3.6342 0.356 0.356 0.371 0.349 0.361 4,384,106 0.3565 1.40%
2007-04-02 0 3.580 3.580 3.600 3.200 4.020 6,432,000 21,909,280 3.4063 0.351 0.351 0.353 0.314 0.394 65,578,062 0.3341 16.99%
2007-03-30 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2007-03-23 0 3.060 3.000 3.080 3.000 3.100 588,000 1,787,620 3.0402 0.300 0.294 0.302 0.294 0.304 5,995,009 0.2982 -0.97%
2007-03-22 0 3.090 3.000 3.090 3.110 3.110 96,000 301,400 3.1396 0.303 0.294 0.303 0.305 0.305 978,777 0.3079 -0.96%
2007-03-21 0 3.120 3.000 3.120 3.000 3.120 8,000 24,240 3.0300 0.306 0.294 0.306 0.294 0.306 81,565 0.2972 2.97%
2007-03-20 0 3.030 2.990 3.060 3.000 3.300 450,000 1,404,200 3.1204 0.297 0.293 0.300 0.294 0.324 4,588,017 0.3061 -2.26%
2007-03-19 0 3.100 2.920 3.100 3.100 3.100 2,000 6,200 3.1000 0.304 0.286 0.304 0.304 0.304 20,391 0.3041 -0.96%
2007-03-16 0 3.130 2.930 3.130 3.130 3.130 8,000 25,040 3.1300 0.307 0.287 0.307 0.307 0.307 81,565 0.3070 -0.63%
2007-03-15 0 3.150 3.000 3.160 3.000 3.200 368,000 1,141,440 3.1017 0.309 0.294 0.310 0.294 0.314 3,751,979 0.3042 0.32%
2007-03-14 0 3.140 3.140 3.150 3.100 3.100 2,000 6,200 3.1000 0.308 0.308 0.309 0.304 0.304 20,391 0.3041 5.02%
2007-03-13 0 2.990 2.990 3.080 2.990 3.000 232,000 695,980 2.9999 0.293 0.293 0.302 0.293 0.294 2,365,378 0.2942 -2.92%
2007-03-12 0 3.080 2.950 3.080 2.900 3.150 248,000 762,400 3.0742 0.302 0.289 0.302 0.284 0.309 2,528,507 0.3015 -0.65%
2007-03-09 0 3.100 3.030 3.100 3.150 3.170 112,000 354,640 3.1664 0.304 0.297 0.304 0.309 0.311 1,141,907 0.3106 0.00%
2007-03-08 0 3.100 3.010 3.100 3.040 3.100 46,000 139,980 3.0430 0.304 0.295 0.304 0.298 0.304 468,997 0.2985 1.64%
2007-03-07 0 3.050 3.010 3.050 3.050 3.050 52,000 158,600 3.0500 0.299 0.295 0.299 0.299 0.299 530,171 0.2991 -3.17%
2007-03-06 0 3.150 3.010 3.150 3.100 3.150 18,000 56,080 3.1156 0.309 0.295 0.309 0.304 0.309 183,521 0.3056 0.00%
2007-03-05 0 3.150 3.100 3.150 - - 0 0 - 0.309 0.304 0.309 - - 0 - -1.25%
2007-03-02 0 3.190 3.060 3.190 - - 0 0 - 0.313 0.300 0.313 - - 0 - 0.00%
2007-03-01 0 3.190 3.100 3.190 3.190 3.190 10,000 31,900 3.1900 0.313 0.304 0.313 0.313 0.313 101,956 0.3129 0.00%
2007-02-28 0 3.190 3.020 3.190 - - 0 0 - 0.313 0.296 0.313 - - 0 - -0.31%
2007-02-27 0 3.200 3.070 3.200 3.100 3.230 124,000 394,000 3.1774 0.314 0.301 0.314 0.304 0.317 1,264,254 0.3116 0.00%
2007-02-26 0 3.200 3.110 3.200 3.110 3.200 130,000 411,460 3.1651 0.314 0.305 0.314 0.305 0.314 1,325,427 0.3104 0.31%
2007-02-23 0 3.190 3.130 3.190 3.150 3.200 128,000 405,300 3.1664 0.313 0.307 0.313 0.309 0.314 1,305,036 0.3106 -0.31%
2007-02-22 0 3.200 3.080 3.200 3.190 3.200 90,000 287,900 3.1989 0.314 0.302 0.314 0.313 0.314 917,603 0.3138 0.00%
2007-02-21 0 3.200 3.080 3.200 3.110 3.200 72,000 227,720 3.1628 0.314 0.302 0.314 0.305 0.314 734,083 0.3102 0.00%
2007-02-16 0 3.200 3.100 3.200 3.070 3.210 26,000 81,740 3.1438 0.314 0.304 0.314 0.301 0.315 265,085 0.3084 0.31%
2007-02-15 0 3.190 3.070 3.190 3.060 3.240 284,000 882,320 3.1068 0.313 0.301 0.313 0.300 0.318 2,895,549 0.3047 0.31%
2007-02-14 0 3.180 3.030 3.190 3.050 3.200 100,000 310,780 3.1078 0.312 0.297 0.313 0.299 0.314 1,019,559 0.3048 0.95%
2007-02-13 0 3.150 3.150 3.200 3.150 3.200 20,000 63,500 3.1750 0.309 0.309 0.314 0.309 0.314 203,912 0.3114 -1.56%
2007-02-12 0 3.200 3.060 3.200 3.050 3.210 20,000 62,840 3.1420 0.314 0.300 0.314 0.299 0.315 203,912 0.3082 3.23%
2007-02-09 0 3.100 3.070 3.180 3.070 3.200 236,000 729,380 3.0906 0.304 0.301 0.312 0.301 0.314 2,406,160 0.3031 -2.52%
2007-02-08 0 3.180 3.140 3.180 3.140 3.230 468,000 1,487,780 3.1790 0.312 0.308 0.312 0.308 0.317 4,771,538 0.3118 -1.24%
2007-02-07 0 3.220 3.160 3.220 3.200 3.220 84,000 268,240 3.1933 0.316 0.310 0.316 0.314 0.316 856,430 0.3132 -0.62%
2007-02-06 0 3.240 3.200 3.240 3.200 3.260 264,000 855,900 3.2420 0.318 0.314 0.318 0.314 0.320 2,691,637 0.3180 -1.22%
2007-02-05 0 3.280 3.250 3.280 3.280 3.430 250,000 830,520 3.3221 0.322 0.319 0.322 0.322 0.336 2,548,899 0.3258 -1.20%
2007-02-02 0 3.320 3.320 3.330 3.180 3.320 1,574,000 5,145,060 3.2688 0.326 0.326 0.327 0.312 0.326 16,047,865 0.3206 4.40%
2007-02-01 0 3.180 3.060 3.180 3.150 3.190 150,000 474,900 3.1660 0.312 0.300 0.312 0.309 0.313 1,529,339 0.3105 0.00%
2007-01-31 0 3.180 3.050 3.180 3.150 3.190 354,000 1,117,880 3.1579 0.312 0.299 0.312 0.309 0.313 3,609,240 0.3097 -0.62%
2007-01-30 0 3.200 3.120 3.200 2.880 3.200 2,614,000 8,015,160 3.0662 0.314 0.306 0.314 0.282 0.314 26,651,283 0.3007 4.92%
2007-01-29 0 3.050 2.850 3.100 - - 0 0 - 0.299 0.280 0.304 - - 0 - 0.00%
2007-01-26 0 3.050 2.900 3.050 3.050 3.050 22,000 65,840 2.9927 0.299 0.284 0.299 0.299 0.299 224,303 0.2935 0.00%
2007-01-25 0 3.050 3.000 3.100 3.050 3.050 10,000 30,500 3.0500 0.299 0.294 0.304 0.299 0.299 101,956 0.2991 -1.61%
2007-01-24 0 3.100 3.000 3.100 3.080 3.100 32,000 98,920 3.0913 0.304 0.294 0.304 0.302 0.304 326,259 0.3032 0.00%
2007-01-23 0 3.100 3.030 3.100 3.030 3.100 70,000 214,620 3.0660 0.304 0.297 0.304 0.297 0.304 713,692 0.3007 0.00%
2007-01-22 0 3.100 3.100 3.150 3.100 3.100 20,000 62,000 3.1000 0.304 0.304 0.309 0.304 0.304 203,912 0.3041 -2.21%
2007-01-19 0 3.170 3.030 3.170 - - 22,000 69,000 3.1364 0.311 0.297 0.311 - - 224,303 0.3076 -0.31%
2007-01-18 0 3.180 3.100 3.180 3.190 3.190 282,000 899,580 3.1900 0.312 0.304 0.312 0.313 0.313 2,875,158 0.3129 0.00%
2007-01-17 0 3.180 3.100 3.180 3.170 3.190 80,000 254,800 3.1850 0.312 0.304 0.312 0.311 0.313 815,648 0.3124 -0.62%
2007-01-16 0 3.200 3.100 3.200 3.100 3.200 334,000 1,061,900 3.1793 0.314 0.304 0.314 0.304 0.314 3,405,328 0.3118 0.31%
2007-01-15 0 3.190 3.100 3.190 3.180 3.210 352,000 1,123,600 3.1920 0.313 0.304 0.313 0.312 0.315 3,588,849 0.3131 0.00%
2007-01-12 0 3.190 3.050 3.190 3.190 3.190 34,000 108,160 3.1812 0.313 0.299 0.313 0.313 0.313 346,650 0.3120 2.90%
2007-01-11 0 3.100 3.090 3.130 3.100 3.180 276,000 866,780 3.1405 0.304 0.303 0.307 0.304 0.312 2,813,984 0.3080 -0.96%
2007-01-10 0 3.130 3.030 3.140 3.030 3.150 98,000 302,980 3.0916 0.307 0.297 0.308 0.297 0.309 999,168 0.3032 -1.88%
2007-01-09 0 3.190 3.010 3.190 3.110 3.200 94,000 292,560 3.1123 0.313 0.295 0.313 0.305 0.314 958,386 0.3053 2.57%
2007-01-08 0 3.110 3.080 3.110 3.010 3.120 82,000 250,680 3.0571 0.305 0.302 0.305 0.295 0.306 836,039 0.2998 3.67%
2007-01-05 0 3.000 3.000 3.100 3.000 3.150 28,000 86,700 3.0964 0.294 0.294 0.304 0.294 0.309 285,477 0.3037 -1.64%
2007-01-04 0 3.050 3.010 3.140 3.020 3.100 158,000 486,600 3.0797 0.299 0.295 0.308 0.296 0.304 1,610,904 0.3021 -4.69%
2007-01-03 0 3.200 3.200 3.210 3.000 3.210 1,254,000 3,822,760 3.0485 0.314 0.314 0.315 0.294 0.315 12,785,275 0.2990 -1.23%
2007-01-02 0 3.240 3.000 3.240 3.000 3.290 238,000 742,720 3.1207 0.318 0.294 0.318 0.294 0.323 2,426,551 0.3061 -0.31%
2006-12-29 0 3.250 3.150 3.260 3.200 3.250 264,000 849,120 3.2164 0.319 0.309 0.320 0.314 0.319 2,691,637 0.3155 5.86%
2006-12-28 0 3.070 3.070 3.100 2.970 3.060 614,000 1,866,360 3.0397 0.301 0.301 0.304 0.291 0.300 6,260,095 0.2981 0.00%
2006-12-27 0 3.070 2.970 3.070 2.970 3.120 798,000 2,415,080 3.0264 0.301 0.291 0.301 0.291 0.306 8,136,084 0.2968 -4.95%
2006-12-22 0 3.230 3.150 3.230 - - 0 0 - 0.317 0.309 0.317 - - 0 - 0.00%
2006-12-21 0 3.230 3.190 3.240 3.190 3.270 628,000 2,010,120 3.2008 0.317 0.313 0.318 0.313 0.321 6,402,833 0.3139 -1.82%
2006-12-20 0 3.290 3.180 3.290 3.170 3.300 420,000 1,365,860 3.2520 0.323 0.312 0.323 0.311 0.324 4,282,150 0.3190 0.61%
2006-12-19 0 3.270 3.160 3.280 3.120 3.270 274,000 879,520 3.2099 0.321 0.310 0.322 0.306 0.321 2,793,593 0.3148 0.93%
2006-12-18 0 3.240 3.170 3.250 3.150 3.240 44,000 142,380 3.2359 0.318 0.311 0.319 0.309 0.318 448,606 0.3174 0.31%
2006-12-15 0 3.230 3.160 3.230 3.100 3.290 190,000 615,580 3.2399 0.317 0.310 0.317 0.304 0.323 1,937,163 0.3178 -2.12%
2006-12-14 0 3.300 3.260 3.300 3.250 3.300 60,000 196,200 3.2700 0.324 0.320 0.324 0.319 0.324 611,736 0.3207 1.23%
2006-12-13 0 3.260 3.120 3.270 3.120 3.260 120,000 389,560 3.2463 0.320 0.306 0.321 0.306 0.320 1,223,471 0.3184 -0.31%
2006-12-12 0 3.270 3.110 3.270 3.070 3.270 1,038,000 3,383,160 3.2593 0.321 0.305 0.321 0.301 0.321 10,583,027 0.3197 0.62%
2006-12-11 0 3.250 3.060 3.250 3.080 3.250 230,000 726,020 3.1566 0.319 0.300 0.319 0.302 0.319 2,344,987 0.3096 0.93%
2006-12-08 0 3.220 3.200 3.240 3.220 3.400 304,000 1,003,360 3.3005 0.316 0.314 0.318 0.316 0.333 3,099,461 0.3237 -3.88%
2006-12-07 0 3.350 3.220 3.350 3.220 3.350 168,000 556,560 3.3129 0.329 0.316 0.329 0.316 0.329 1,712,860 0.3249 1.52%
2006-12-06 0 3.300 3.230 3.300 3.240 3.400 50,000 166,200 3.3240 0.324 0.317 0.324 0.318 0.333 509,780 0.3260 -2.94%
2006-12-05 0 3.400 3.350 3.400 3.400 3.430 360,000 1,227,840 3.4107 0.333 0.329 0.333 0.333 0.336 3,670,414 0.3345 -0.58%
2006-12-04 0 3.420 3.380 3.420 3.300 3.450 3,784,000 12,558,280 3.3188 0.335 0.332 0.335 0.324 0.338 38,580,128 0.3255 3.64%
2006-12-01 0 3.300 3.250 3.300 3.250 3.350 156,000 515,900 3.3071 0.324 0.319 0.324 0.319 0.329 1,590,513 0.3244 0.30%
2006-11-30 0 3.290 3.290 3.310 3.190 3.290 96,000 311,840 3.2483 0.323 0.323 0.325 0.313 0.323 978,777 0.3186 3.13%
2006-11-29 0 3.190 3.190 3.340 3.160 3.190 88,000 280,560 3.1882 0.313 0.313 0.328 0.310 0.313 897,212 0.3127 0.95%
2006-11-28 0 3.160 2.560 3.160 3.160 3.160 24,000 76,240 3.1767 0.310 0.251 0.310 0.310 0.310 244,694 0.3116 -1.25%
2006-11-27 0 3.200 3.200 3.350 3.200 3.210 60,000 192,440 3.2073 0.314 0.314 0.329 0.314 0.315 611,736 0.3146 -3.03%
2006-11-24 0 3.300 3.230 3.300 3.240 3.380 170,000 563,600 3.3153 0.324 0.317 0.324 0.318 0.332 1,733,251 0.3252 -2.37%
2006-11-23 0 3.380 3.320 3.380 3.320 3.400 192,000 644,480 3.3567 0.332 0.326 0.332 0.326 0.333 1,957,554 0.3292 -0.29%
2006-11-22 0 3.390 3.300 3.390 3.300 3.400 322,000 1,084,180 3.3670 0.332 0.324 0.332 0.324 0.333 3,282,981 0.3302 0.30%
2006-11-21 0 3.380 3.260 3.380 3.380 3.380 24,000 81,120 3.3800 0.332 0.320 0.332 0.332 0.332 244,694 0.3315 0.00%
2006-11-20 0 3.380 3.230 3.380 3.180 3.410 384,000 1,277,060 3.3257 0.332 0.317 0.332 0.312 0.334 3,915,108 0.3262 0.00%
2006-11-17 0 3.380 3.380 3.390 3.300 3.380 224,000 744,840 3.3252 0.332 0.332 0.332 0.324 0.332 2,283,813 0.3261 -1.17%
2006-11-16 0 3.420 3.300 3.420 3.420 3.440 140,000 479,440 3.4246 0.335 0.324 0.335 0.335 0.337 1,427,383 0.3359 -0.29%
2006-11-15 0 3.430 3.300 3.430 3.300 3.440 270,000 893,040 3.3076 0.336 0.324 0.336 0.324 0.337 2,752,810 0.3244 -1.15%
2006-11-14 0 3.470 3.320 3.470 3.300 3.480 116,000 397,760 3.4290 0.340 0.326 0.340 0.324 0.341 1,182,689 0.3363 0.58%
2006-11-13 0 3.450 3.450 3.510 3.200 3.450 192,000 637,680 3.3213 0.338 0.338 0.344 0.314 0.338 1,957,554 0.3258 1.47%
2006-11-10 0 3.400 3.320 3.400 3.400 3.400 32,000 108,500 3.3906 0.333 0.326 0.333 0.333 0.333 326,259 0.3326 3.34%
2006-11-09 0 3.290 3.290 3.300 3.020 3.290 160,000 509,960 3.1873 0.323 0.323 0.324 0.296 0.323 1,631,295 0.3126 2.81%
2006-11-08 0 3.200 3.060 3.400 3.140 3.200 28,000 88,320 3.1543 0.314 0.300 0.333 0.308 0.314 285,477 0.3094 1.91%
2006-11-07 0 3.140 3.060 3.180 - - 0 0 - 0.308 0.300 0.312 - - 0 - 0.00%
2006-11-06 0 3.140 3.050 3.140 3.090 3.150 88,000 275,160 3.1268 0.308 0.299 0.308 0.303 0.309 897,212 0.3067 0.00%
2006-11-03 0 3.140 3.030 3.140 - - 0 0 - 0.308 0.297 0.308 - - 0 - 0.00%
2006-11-02 0 3.140 3.020 3.140 3.010 3.150 78,000 239,400 3.0692 0.308 0.296 0.308 0.295 0.309 795,256 0.3010 -0.32%
2006-11-01 0 3.150 3.050 3.200 - - 0 0 - 0.309 0.299 0.314 - - 0 - 0.00%
2006-10-31 0 3.150 3.060 3.180 3.150 3.150 20,000 63,000 3.1500 0.309 0.300 0.312 0.309 0.309 203,912 0.3090 0.00%
2006-10-27 0 3.150 3.100 3.150 3.100 3.150 10,000 31,200 3.1200 0.309 0.304 0.309 0.304 0.309 101,956 0.3060 -0.94%
2006-10-26 0 3.180 3.100 3.180 3.180 3.180 6,000 19,080 3.1800 0.312 0.304 0.312 0.312 0.312 61,174 0.3119 2.58%
2006-10-25 0 3.100 3.100 3.120 3.100 3.160 116,000 362,640 3.1262 0.304 0.304 0.306 0.304 0.310 1,182,689 0.3066 0.00%
2006-10-24 0 3.100 3.050 3.180 3.060 3.180 202,000 631,260 3.1250 0.304 0.299 0.312 0.300 0.312 2,059,510 0.3065 -0.64%
2006-10-23 0 3.120 3.100 3.180 3.100 3.120 2,098,000 6,304,760 3.0051 0.306 0.304 0.312 0.304 0.306 21,390,357 0.2947 0.97%
2006-10-20 0 3.090 3.010 3.100 3.090 3.090 30,000 92,700 3.0900 0.303 0.295 0.304 0.303 0.303 305,868 0.3031 0.00%
2006-10-19 0 3.090 3.010 3.090 3.090 3.090 30,000 92,700 3.0900 0.303 0.295 0.303 0.303 0.303 305,868 0.3031 0.65%
2006-10-18 0 3.070 3.010 3.080 2.950 3.090 80,000 240,060 3.0008 0.301 0.295 0.302 0.289 0.303 815,648 0.2943 -0.65%
2006-10-17 0 3.090 2.960 3.090 3.000 3.090 298,000 917,940 3.0803 0.303 0.290 0.303 0.294 0.303 3,038,287 0.3021 3.00%
2006-10-16 0 3.000 2.920 3.060 3.000 3.150 292,000 892,140 3.0553 0.294 0.286 0.300 0.294 0.309 2,977,114 0.2997 -3.23%
2006-10-13 0 3.100 3.010 3.140 3.000 3.100 178,000 543,060 3.0509 0.304 0.295 0.308 0.294 0.304 1,814,816 0.2992 0.00%
2006-10-12 0 3.100 3.070 3.170 3.100 3.230 160,000 503,520 3.1470 0.304 0.301 0.311 0.304 0.317 1,631,295 0.3087 -4.02%
2006-10-11 0 3.230 3.230 3.250 3.100 3.200 116,000 366,000 3.1552 0.317 0.317 0.319 0.304 0.314 1,182,689 0.3095 0.94%
2006-10-10 0 3.200 3.150 3.240 - - 0 0 - 0.314 0.309 0.318 - - 0 - 0.00%
2006-10-09 0 3.200 3.170 3.290 3.160 3.200 40,000 126,800 3.1700 0.314 0.311 0.323 0.310 0.314 407,824 0.3109 -1.84%
2006-10-06 0 3.260 3.210 3.290 - - 0 0 - 0.320 0.315 0.323 - - 0 - 0.00%
2006-10-05 0 3.260 3.260 3.270 3.160 3.240 28,000 90,080 3.2171 0.320 0.320 0.321 0.310 0.318 285,477 0.3155 -1.21%
2006-10-04 0 3.300 3.110 3.300 - - 0 0 - 0.324 0.305 0.324 - - 0 - 0.00%
2006-10-03 0 3.300 3.020 3.300 3.200 3.300 18,000 58,520 3.2511 0.324 0.296 0.324 0.314 0.324 183,521 0.3189 0.00%
2006-09-29 0 3.300 3.250 3.300 3.300 3.300 2,000 6,600 3.3000 0.324 0.319 0.324 0.324 0.324 20,391 0.3237 0.00%
2006-09-28 0 3.300 3.260 3.300 3.260 3.310 126,000 411,720 3.2676 0.324 0.320 0.324 0.320 0.325 1,284,645 0.3205 0.00%
2006-09-27 0 3.300 3.250 3.340 3.300 3.350 74,000 244,800 3.3081 0.324 0.319 0.328 0.324 0.329 754,474 0.3245 0.00%
2006-09-26 0 3.300 3.230 3.300 3.230 3.310 108,000 352,480 3.2637 0.324 0.317 0.324 0.317 0.325 1,101,124 0.3201 -1.49%
2006-09-25 0 3.350 3.260 3.400 3.350 3.350 38,000 128,500 3.3816 0.329 0.320 0.333 0.329 0.329 387,433 0.3317 -1.47%
2006-09-22 0 3.400 3.340 3.470 3.400 3.460 116,000 399,160 3.4410 0.333 0.328 0.340 0.333 0.339 1,182,689 0.3375 -2.30%
2006-09-21 0 3.480 3.360 3.480 - - 0 0 - 0.341 0.330 0.341 - - 0 - -0.29%
2006-09-20 0 3.490 3.400 3.490 3.400 3.500 228,000 791,860 3.4731 0.342 0.333 0.342 0.333 0.343 2,324,595 0.3406 0.87%
2006-09-19 0 3.460 3.400 3.470 3.310 3.470 262,000 900,820 3.4382 0.339 0.333 0.340 0.325 0.340 2,671,246 0.3372 0.29%
2006-09-18 0 3.450 3.350 3.450 3.350 3.450 110,000 372,900 3.3900 0.338 0.329 0.338 0.329 0.338 1,121,515 0.3325 0.00%
2006-09-15 0 3.450 3.320 3.500 3.210 3.450 248,000 839,060 3.3833 0.338 0.326 0.343 0.315 0.338 2,528,507 0.3318 3.60%
2006-09-14 0 3.400 3.250 3.400 3.200 3.400 308,000 1,004,680 3.2619 0.327 0.312 0.327 0.307 0.327 3,206,254 0.3134 -2.86%
2006-09-13 0 3.500 3.350 3.500 3.470 3.500 50,000 173,800 3.4760 0.336 0.322 0.336 0.333 0.336 520,496 0.3339 1.16%
2006-09-12 0 3.460 3.400 3.470 3.300 3.460 74,000 251,260 3.3954 0.332 0.327 0.333 0.317 0.332 770,334 0.3262 -0.57%
2006-09-11 0 3.480 3.200 3.500 3.350 3.480 116,000 395,780 3.4119 0.334 0.307 0.336 0.322 0.334 1,207,550 0.3278 2.35%
2006-09-08 0 3.400 3.390 3.480 3.400 3.400 58,000 197,100 3.3983 0.327 0.326 0.334 0.327 0.327 603,775 0.3264 -3.68%
2006-09-07 0 3.530 3.400 3.530 3.450 3.530 44,000 153,200 3.4818 0.339 0.327 0.339 0.331 0.339 458,036 0.3345 -0.56%
2006-09-06 0 3.550 3.400 3.550 3.550 3.570 62,000 220,900 3.5629 0.341 0.327 0.341 0.341 0.343 645,415 0.3423 -0.84%
2006-09-05 0 3.580 3.390 3.580 - - 0 0 - 0.344 0.326 0.344 - - 0 - 0.00%
2006-09-04 0 3.580 3.450 3.580 3.450 3.580 168,000 590,940 3.5175 0.344 0.331 0.344 0.331 0.344 1,748,866 0.3379 -0.56%
2006-09-01 0 3.600 3.590 3.600 3.300 3.600 316,000 1,108,080 3.5066 0.346 0.345 0.346 0.317 0.346 3,289,533 0.3369 0.00%
2006-08-31 0 3.600 3.550 3.600 3.530 3.630 308,000 1,104,680 3.5866 0.346 0.341 0.346 0.339 0.349 3,206,254 0.3445 -1.10%
2006-08-30 0 3.640 3.310 3.650 - - 0 0 - 0.350 0.318 0.351 - - 0 - 0.00%
2006-08-29 0 3.640 3.650 3.680 3.640 3.690 182,000 668,520 3.6732 0.350 0.351 0.354 0.350 0.354 1,894,605 0.3529 -1.09%
2006-08-28 0 3.680 3.480 3.680 - - 0 0 - 0.354 0.334 0.354 - - 0 - 0.00%
2006-08-25 0 3.680 3.550 3.680 3.680 3.680 124,000 456,320 3.6800 0.354 0.341 0.354 0.354 0.354 1,290,830 0.3535 0.00%
2006-08-24 0 3.680 3.600 3.680 3.600 3.680 182,000 666,300 3.6610 0.354 0.346 0.354 0.346 0.354 1,894,605 0.3517 0.82%
2006-08-23 0 3.650 3.550 3.650 3.550 3.700 98,000 359,380 3.6671 0.351 0.341 0.351 0.341 0.355 1,020,172 0.3523 -1.35%
2006-08-22 0 3.700 3.700 3.770 3.600 3.700 118,000 434,100 3.6788 0.355 0.355 0.362 0.346 0.355 1,228,370 0.3534 3.35%
2006-08-21 0 3.580 3.550 3.680 3.580 3.600 80,000 286,480 3.5810 0.344 0.341 0.354 0.344 0.346 832,793 0.3440 -2.98%
2006-08-18 0 3.690 3.610 3.700 3.690 3.690 26,000 95,940 3.6900 0.354 0.347 0.355 0.354 0.354 270,658 0.3545 1.93%
2006-08-17 0 3.620 3.620 3.700 3.620 3.720 132,000 482,240 3.6533 0.348 0.348 0.355 0.348 0.357 1,374,109 0.3509 -1.90%
2006-08-16 0 3.690 3.680 3.690 3.620 3.700 604,000 2,210,960 3.6605 0.354 0.354 0.354 0.348 0.355 6,287,589 0.3516 1.37%
2006-08-15 0 3.640 3.600 3.650 3.580 3.650 264,000 954,240 3.6145 0.350 0.346 0.351 0.344 0.351 2,748,218 0.3472 0.00%
2006-08-14 0 3.640 3.590 3.650 3.550 3.640 414,000 1,479,060 3.5726 0.350 0.345 0.351 0.341 0.350 4,309,705 0.3432 2.54%
2006-08-11 0 3.550 3.520 3.560 3.450 3.550 1,016,000 3,474,420 3.4197 0.341 0.338 0.342 0.331 0.341 10,576,475 0.3285 1.72%
2006-08-10 0 3.490 3.490 3.500 3.330 3.490 132,000 445,280 3.3733 0.335 0.335 0.336 0.320 0.335 1,374,109 0.3241 3.87%
2006-08-09 0 3.360 3.360 3.370 3.300 3.360 144,000 480,200 3.3347 0.323 0.323 0.324 0.317 0.323 1,499,028 0.3203 0.30%
2006-08-08 0 3.350 3.330 3.380 3.350 3.400 382,000 1,284,700 3.3631 0.322 0.320 0.325 0.322 0.327 3,976,588 0.3231 -0.30%
2006-08-07 0 3.360 3.360 3.400 3.360 3.360 30,000 100,800 3.3600 0.323 0.323 0.327 0.323 0.323 312,297 0.3228 -1.18%
2006-08-04 0 3.400 3.330 3.400 3.330 3.400 414,000 1,388,900 3.3548 0.327 0.320 0.327 0.320 0.327 4,309,705 0.3223 1.19%
2006-08-03 0 3.360 3.360 3.380 3.330 3.400 196,000 659,600 3.3653 0.323 0.323 0.325 0.320 0.327 2,040,344 0.3233 -1.18%
2006-08-02 0 3.400 3.350 3.400 3.350 3.400 406,000 1,373,560 3.3832 0.327 0.322 0.327 0.322 0.327 4,226,426 0.3250 -0.87%
2006-08-01 0 3.430 3.400 3.430 3.330 3.430 476,000 1,604,480 3.3708 0.329 0.327 0.329 0.320 0.329 4,955,120 0.3238 0.59%
2006-07-31 0 3.410 3.300 3.410 3.300 3.500 458,000 1,564,300 3.4155 0.328 0.317 0.328 0.317 0.336 4,767,742 0.3281 -0.87%
2006-07-28 0 3.440 3.380 3.440 3.370 3.450 496,000 1,698,780 3.4250 0.330 0.325 0.330 0.324 0.331 5,163,318 0.3290 -0.29%
2006-07-27 0 3.450 3.440 3.450 3.350 3.470 460,000 1,573,880 3.4215 0.331 0.330 0.331 0.322 0.333 4,788,561 0.3287 1.47%
2006-07-26 0 3.400 3.360 3.400 3.250 3.400 1,428,000 4,707,700 3.2967 0.327 0.323 0.327 0.312 0.327 14,865,360 0.3167 1.19%
2006-07-25 0 3.360 3.310 3.360 3.240 3.360 980,000 3,229,520 3.2954 0.323 0.318 0.323 0.311 0.323 10,201,718 0.3166 2.13%
2006-07-24 0 3.290 3.170 3.290 - - 0 0 - 0.316 0.305 0.316 - - 0 - -0.30%
2006-07-21 0 3.300 3.250 3.300 3.200 3.300 178,000 583,950 3.2806 0.317 0.312 0.317 0.307 0.317 1,852,965 0.3151 0.00%
2006-07-20 0 3.300 3.225 3.300 3.075 3.300 1,940,000 6,058,850 3.1231 0.317 0.310 0.317 0.295 0.317 20,195,237 0.3000 3.12%
2006-07-19 0 3.200 3.125 3.200 3.050 3.200 1,394,000 4,201,550 3.0140 0.307 0.300 0.307 0.293 0.307 14,511,423 0.2895 0.00%
2006-07-18 0 3.200 3.175 3.200 3.075 3.275 1,916,000 5,949,850 3.1053 0.307 0.305 0.307 0.295 0.315 19,945,399 0.2983 0.00%
2006-07-17 0 3.200 3.200 3.275 3.100 3.300 778,000 2,503,550 3.2179 0.307 0.307 0.315 0.298 0.317 8,098,915 0.3091 0.00%
2006-07-14 0 3.200 3.125 3.225 3.200 3.200 86,000 275,200 3.2000 0.307 0.300 0.310 0.307 0.307 895,253 0.3074 -1.54%
2006-07-13 0 3.250 3.200 3.250 3.200 3.350 630,000 2,053,650 3.2598 0.312 0.307 0.312 0.307 0.322 6,558,247 0.3131 -2.99%
2006-07-12 0 3.350 3.325 3.375 3.275 3.375 758,000 2,523,300 3.3289 0.322 0.319 0.324 0.315 0.324 7,890,716 0.3198 3.08%
2006-07-11 0 3.250 3.200 3.250 3.200 3.250 458,000 1,480,950 3.2335 0.312 0.307 0.312 0.307 0.312 4,767,742 0.3106 3.17%
2006-07-10 0 3.150 3.125 3.175 3.050 3.150 356,000 1,104,800 3.1034 0.303 0.300 0.305 0.293 0.303 3,705,930 0.2981 3.28%
2006-07-07 0 3.050 3.025 3.100 2.975 3.050 490,000 1,476,250 3.0128 0.293 0.291 0.298 0.286 0.293 5,100,859 0.2894 1.67%
2006-07-06 0 3.000 2.975 3.000 3.000 3.025 692,000 2,091,000 3.0217 0.288 0.286 0.288 0.288 0.291 7,203,662 0.2903 0.00%
2006-07-05 0 3.000 2.950 3.000 2.925 3.000 220,000 654,300 2.9741 0.288 0.283 0.288 0.281 0.288 2,290,182 0.2857 0.84%
2006-07-04 0 2.975 2.925 2.975 2.950 2.975 320,000 947,000 2.9594 0.286 0.281 0.286 0.283 0.286 3,331,173 0.2843 1.71%
2006-07-03 0 2.925 2.900 2.975 2.925 2.925 40,000 117,000 2.9250 0.281 0.279 0.286 0.281 0.281 416,397 0.2810 -1.68%
2006-06-30 0 2.975 2.925 2.975 2.950 3.000 220,000 656,450 2.9839 0.286 0.281 0.286 0.283 0.288 2,290,182 0.2866 0.85%
2006-06-29 0 2.950 2.900 2.950 2.875 2.950 370,000 1,086,200 2.9357 0.283 0.279 0.283 0.276 0.283 3,851,669 0.2820 -0.84%
2006-06-28 0 2.975 2.925 2.975 2.900 2.975 88,000 258,300 2.9352 0.286 0.281 0.286 0.279 0.286 916,073 0.2820 0.00%
2006-06-27 0 2.975 2.950 2.975 2.975 3.000 296,000 880,800 2.9757 0.286 0.283 0.286 0.286 0.288 3,081,335 0.2859 -0.83%
2006-06-26 0 3.000 2.975 3.000 2.900 3.000 940,000 2,733,900 2.9084 0.288 0.286 0.288 0.279 0.288 9,785,321 0.2794 0.84%
2006-06-23 0 2.975 2.925 2.975 2.900 3.050 3,408,000 9,978,600 2.9280 0.286 0.281 0.286 0.279 0.293 35,476,994 0.2813 0.00%
2006-06-22 0 2.975 2.950 2.975 2.975 2.975 30,000 89,250 2.9750 0.286 0.283 0.286 0.286 0.286 312,297 0.2858 -0.83%
2006-06-21 0 3.000 2.950 3.025 2.950 3.000 78,000 231,500 2.9679 0.288 0.283 0.291 0.283 0.288 811,973 0.2851 0.00%
2006-06-20 0 3.000 2.950 3.000 2.950 3.000 118,000 351,850 2.9818 0.288 0.283 0.288 0.283 0.288 1,228,370 0.2864 -0.83%
2006-06-19 0 3.025 3.000 3.025 3.000 3.025 48,000 145,100 3.0229 0.291 0.288 0.291 0.288 0.291 499,676 0.2904 0.83%
2006-06-16 0 3.000 2.975 3.000 2.925 3.000 296,000 878,900 2.9693 0.288 0.286 0.288 0.281 0.288 3,081,335 0.2852 1.69%
2006-06-15 0 2.950 2.925 2.950 2.925 2.975 314,000 925,700 2.9481 0.283 0.281 0.283 0.281 0.286 3,268,714 0.2832 -0.84%
2006-06-14 0 2.975 2.950 2.975 2.975 3.000 166,000 495,250 2.9834 0.286 0.283 0.286 0.286 0.288 1,728,046 0.2866 -0.83%
2006-06-13 0 3.000 2.900 3.000 2.900 3.000 130,000 386,750 2.9750 0.288 0.279 0.288 0.279 0.288 1,353,289 0.2858 -1.64%
2006-06-12 0 3.050 2.925 3.050 - - 2,000 5,800 2.9000 0.293 0.281 0.293 - - 20,820 0.2786 0.00%
2006-06-09 0 3.050 2.900 3.050 2.900 3.050 136,000 410,050 3.0151 0.293 0.279 0.293 0.279 0.293 1,415,749 0.2896 0.00%
2006-06-08 0 3.050 2.925 3.050 2.875 3.050 176,000 521,500 2.9631 0.293 0.281 0.293 0.276 0.293 1,832,145 0.2846 -1.61%
2006-06-07 0 3.100 3.000 3.100 3.050 3.100 16,000 49,400 3.0875 0.298 0.288 0.298 0.293 0.298 166,559 0.2966 0.00%
2006-06-06 0 3.100 3.100 3.150 2.950 3.150 280,000 849,550 3.0341 0.298 0.298 0.303 0.283 0.303 2,914,776 0.2915 0.00%
2006-06-05 0 3.100 3.025 3.100 3.000 3.100 42,000 127,150 3.0274 0.298 0.291 0.298 0.288 0.298 437,216 0.2908 0.00%
2006-06-02 0 3.100 3.000 3.100 3.050 3.100 102,000 311,900 3.0578 0.298 0.288 0.298 0.293 0.298 1,061,811 0.2937 0.81%
2006-06-01 0 3.075 2.975 3.075 3.000 3.075 102,000 309,700 3.0363 0.295 0.286 0.295 0.288 0.295 1,061,811 0.2917 0.00%
2006-05-30 0 3.075 3.000 3.075 3.000 3.075 24,000 72,600 3.0250 0.295 0.288 0.295 0.288 0.295 249,838 0.2906 2.50%
2006-05-29 0 3.000 2.975 3.075 3.000 3.100 52,000 156,950 3.0183 0.288 0.286 0.295 0.288 0.298 541,316 0.2899 -3.23%
2006-05-26 0 3.100 2.900 3.100 - - 0 0 - 0.298 0.279 0.298 - - 0 - 0.00%
2006-05-25 0 3.100 2.950 3.075 3.050 3.100 30,000 91,800 3.0600 0.298 0.283 0.295 0.293 0.298 312,297 0.2940 0.00%
2006-05-24 0 3.100 2.975 3.100 2.975 3.100 216,000 665,750 3.0822 0.298 0.286 0.298 0.286 0.298 2,248,542 0.2961 0.00%
2006-05-23 0 3.100 3.000 3.100 2.900 3.100 80,000 243,200 3.0400 0.298 0.288 0.298 0.279 0.298 832,793 0.2920 0.00%
2006-05-22 0 3.100 3.075 3.100 3.075 3.200 92,000 290,850 3.1614 0.298 0.295 0.298 0.295 0.307 957,712 0.3037 -3.13%
2006-05-19 0 3.200 3.150 3.225 3.200 3.200 156,000 499,200 3.2000 0.307 0.303 0.310 0.307 0.307 1,623,947 0.3074 -1.54%
2006-05-18 0 3.250 3.225 3.250 3.100 3.250 1,752,000 5,453,650 3.1128 0.312 0.310 0.312 0.298 0.312 18,238,173 0.2990 0.00%
2006-05-17 0 3.250 3.175 3.225 3.150 3.250 206,000 657,300 3.1908 0.312 0.305 0.310 0.303 0.312 2,144,443 0.3065 4.00%
2006-05-16 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-05-15 0 3.125 3.125 3.175 3.125 3.275 514,000 1,646,000 3.2023 0.300 0.300 0.305 0.300 0.315 5,350,697 0.3076 -3.10%
2006-05-12 0 3.225 3.175 3.250 3.150 3.250 342,000 1,096,600 3.2064 0.310 0.305 0.312 0.303 0.312 3,560,191 0.3080 0.78%
2006-05-11 0 3.200 3.125 3.200 3.150 3.250 264,000 838,200 3.1750 0.307 0.300 0.307 0.303 0.312 2,748,218 0.3050 0.00%
2006-05-10 0 3.200 3.200 3.225 3.175 3.225 112,000 359,100 3.2063 0.307 0.307 0.310 0.305 0.310 1,165,911 0.3080 -0.78%
2006-05-09 0 3.225 3.125 3.225 3.150 3.250 36,000 114,550 3.1819 0.310 0.300 0.310 0.303 0.312 374,757 0.3057 0.78%
2006-05-08 0 3.200 3.175 3.225 3.200 3.250 134,000 431,300 3.2187 0.307 0.305 0.310 0.307 0.312 1,394,929 0.3092 -0.78%
2006-05-04 0 3.225 3.200 3.250 3.200 3.225 870,000 2,800,650 3.2191 0.310 0.307 0.312 0.307 0.310 9,056,627 0.3092 2.38%
2006-05-03 0 3.150 3.100 3.150 3.075 3.150 228,000 708,800 3.1088 0.303 0.298 0.303 0.295 0.303 2,373,461 0.2986 1.61%
2006-05-02 0 3.100 3.075 3.100 3.100 3.100 30,000 93,000 3.1000 0.298 0.295 0.298 0.298 0.298 312,297 0.2978 0.00%
2006-04-28 0 3.100 3.050 3.100 3.000 3.100 66,000 202,850 3.0735 0.298 0.293 0.298 0.288 0.298 687,054 0.2952 -3.13%
2006-04-27 0 3.200 3.125 3.200 3.150 3.200 94,000 298,500 3.1755 0.307 0.300 0.307 0.303 0.307 978,532 0.3050 0.00%
2006-04-26 0 3.200 3.050 3.250 3.025 3.250 256,000 813,100 3.1762 0.307 0.293 0.312 0.291 0.312 2,664,938 0.3051 3.23%
2006-04-25 0 3.100 3.100 3.150 3.100 3.175 190,000 595,050 3.1318 0.298 0.298 0.303 0.298 0.305 1,977,884 0.3009 -3.88%
2006-04-24 0 3.225 3.225 3.250 3.050 3.250 840,000 2,664,000 3.1714 0.310 0.310 0.312 0.293 0.312 8,744,329 0.3047 4.03%
2006-04-21 0 3.100 3.075 3.125 2.825 3.100 2,300,000 6,881,550 2.9920 0.298 0.295 0.300 0.271 0.298 23,942,807 0.2874 7.83%
2006-04-20 0 2.875 2.875 2.900 2.800 2.900 194,000 553,150 2.8513 0.276 0.276 0.279 0.269 0.279 2,019,524 0.2739 -0.86%
2006-04-19 0 2.900 2.875 2.900 2.900 2.900 572,000 1,658,800 2.9000 0.279 0.276 0.279 0.279 0.279 5,954,472 0.2786 0.00%
2006-04-18 0 2.900 2.800 2.900 2.800 2.975 502,000 1,458,650 2.9057 0.279 0.269 0.279 0.269 0.286 5,225,778 0.2791 -2.52%
2006-04-13 0 2.975 2.975 3.000 2.975 3.025 240,000 717,850 2.9910 0.286 0.286 0.288 0.286 0.291 2,498,380 0.2873 -0.83%
2006-04-12 0 3.000 2.950 3.000 2.950 3.000 436,000 1,304,800 2.9927 0.288 0.283 0.288 0.283 0.288 4,538,723 0.2875 -0.83%
2006-04-11 0 3.025 3.000 3.025 3.000 3.075 554,000 1,690,450 3.0514 0.291 0.288 0.291 0.288 0.295 5,767,093 0.2931 -0.82%
2006-04-10 0 3.050 3.025 3.075 3.000 3.075 512,000 1,556,450 3.0399 0.293 0.291 0.295 0.288 0.295 5,329,877 0.2920 -1.61%
2006-04-07 0 3.100 3.075 3.100 3.075 3.200 704,000 2,187,850 3.1077 0.298 0.295 0.298 0.295 0.307 7,328,581 0.2985 -2.36%
2006-04-06 0 3.175 3.175 3.225 3.125 3.275 606,000 1,925,450 3.1773 0.305 0.305 0.310 0.300 0.315 6,308,409 0.3052 -0.47%
2006-04-04 0 3.350 3.300 3.350 3.325 3.375 884,000 2,966,100 3.3553 0.306 0.302 0.306 0.304 0.309 9,663,926 0.3069 0.75%
2006-04-03 0 3.325 3.300 3.325 3.275 3.400 408,000 1,352,450 3.3148 0.304 0.302 0.304 0.300 0.311 4,460,274 0.3032 -2.21%
2006-03-31 0 3.400 3.325 3.400 3.300 3.425 366,000 1,221,500 3.3374 0.311 0.304 0.311 0.302 0.313 4,001,128 0.3053 -0.73%
2006-03-30 0 3.425 3.350 3.450 3.325 3.475 144,000 491,950 3.4163 0.313 0.306 0.316 0.304 0.318 1,574,214 0.3125 0.74%
2006-03-29 0 3.400 3.325 3.425 3.325 3.475 372,000 1,261,550 3.3913 0.311 0.304 0.313 0.304 0.318 4,066,720 0.3102 -2.86%
2006-03-28 0 3.500 3.275 3.575 3.275 3.500 556,000 1,862,900 3.3505 0.320 0.300 0.327 0.300 0.320 6,078,216 0.3065 3.70%
2006-03-27 0 3.375 3.325 3.350 3.300 3.600 1,968,000 6,620,350 3.3640 0.309 0.304 0.306 0.302 0.329 21,514,261 0.3077 -3.57%
2006-03-24 0 3.500 3.500 3.575 3.500 3.625 308,000 1,087,100 3.5295 0.320 0.320 0.327 0.320 0.332 3,367,069 0.3229 -4.11%
2006-03-23 0 3.650 3.650 3.675 3.500 3.650 1,168,000 4,168,600 3.5690 0.334 0.334 0.336 0.320 0.334 12,768,627 0.3265 0.00%
2006-03-22 0 3.650 3.625 3.650 3.650 3.750 858,000 3,161,900 3.6852 0.334 0.332 0.334 0.334 0.343 9,379,693 0.3371 0.00%
2006-03-21 0 3.650 3.700 3.750 3.400 3.700 1,426,000 5,002,600 3.5081 0.334 0.338 0.343 0.311 0.338 15,589,094 0.3209 4.29%
2006-03-20 0 3.500 3.400 3.500 3.275 3.500 1,874,000 6,327,800 3.3766 0.320 0.311 0.320 0.300 0.320 20,486,649 0.3089 7.69%
2006-03-17 0 3.250 3.200 3.275 3.175 3.250 360,000 1,156,200 3.2117 0.297 0.293 0.300 0.290 0.297 3,935,536 0.2938 0.00%
2006-03-16 0 3.250 3.200 3.275 3.200 3.250 338,000 1,096,600 3.2444 0.297 0.293 0.300 0.293 0.297 3,695,031 0.2968 0.00%
2006-03-15 0 3.250 3.050 3.250 3.025 3.300 1,780,000 5,399,050 3.0332 0.297 0.279 0.297 0.277 0.302 19,459,037 0.2775 -1.52%
2006-03-14 0 3.300 3.250 3.300 3.275 3.300 20,000 65,700 3.2850 0.302 0.297 0.302 0.300 0.302 218,641 0.3005 0.00%
2006-03-13 0 3.300 3.275 3.300 3.275 3.325 472,000 1,561,100 3.3074 0.302 0.300 0.302 0.300 0.304 5,159,925 0.3025 3.12%
2006-03-10 0 3.200 3.175 3.200 3.175 3.275 252,000 814,250 3.2312 0.293 0.290 0.293 0.290 0.300 2,754,875 0.2956 -1.54%
2006-03-09 0 3.250 3.225 3.250 3.225 3.325 370,000 1,208,650 3.2666 0.297 0.295 0.297 0.295 0.304 4,044,856 0.2988 -1.52%
2006-03-08 0 3.300 3.225 3.300 3.150 3.300 564,000 1,804,650 3.1997 0.302 0.295 0.302 0.288 0.302 6,165,673 0.2927 1.54%
2006-03-07 0 3.250 3.200 3.250 3.200 3.250 212,000 685,250 3.2323 0.297 0.293 0.297 0.293 0.297 2,317,593 0.2957 -2.26%
2006-03-06 0 3.325 3.250 3.325 3.250 3.325 430,000 1,413,650 3.2876 0.304 0.297 0.304 0.297 0.304 4,700,779 0.3007 0.76%
2006-03-03 0 3.300 3.225 3.325 3.300 3.300 2,000 6,600 3.3000 0.302 0.295 0.304 0.302 0.302 21,864 0.3019 0.00%
2006-03-02 0 3.300 3.250 3.300 3.250 3.325 182,000 596,950 3.2799 0.302 0.297 0.302 0.297 0.304 1,989,632 0.3000 0.00%
2006-03-01 0 3.300 3.250 3.350 3.250 3.350 144,000 478,800 3.3250 0.302 0.297 0.306 0.297 0.306 1,574,214 0.3042 -2.94%
2006-02-28 0 3.400 3.350 3.400 3.300 3.400 308,000 1,034,750 3.3596 0.311 0.306 0.311 0.302 0.311 3,367,069 0.3073 -0.73%
2006-02-27 0 3.425 3.300 3.425 3.425 3.550 88,000 303,900 3.4534 0.313 0.302 0.313 0.313 0.325 962,020 0.3159 0.74%
2006-02-24 0 3.400 3.400 3.425 3.400 3.500 548,000 1,878,350 3.4276 0.311 0.311 0.313 0.311 0.320 5,990,760 0.3135 -3.55%
2006-02-23 0 3.525 3.500 3.525 3.425 3.600 1,574,000 5,519,050 3.5064 0.322 0.320 0.322 0.313 0.329 17,207,036 0.3207 2.92%
2006-02-22 0 3.425 3.325 3.425 3.350 3.450 368,000 1,247,700 3.3905 0.313 0.304 0.313 0.306 0.316 4,022,992 0.3101 -1.44%
2006-02-21 0 3.475 3.475 3.500 3.425 3.500 1,626,000 5,673,800 3.4894 0.318 0.318 0.320 0.313 0.320 17,775,503 0.3192 1.46%
2006-02-20 0 3.425 3.400 3.450 3.350 3.425 1,236,000 4,193,350 3.3927 0.313 0.311 0.316 0.306 0.313 13,512,006 0.3103 2.24%
2006-02-17 0 3.350 3.300 3.350 3.300 3.375 910,000 3,063,300 3.3663 0.306 0.302 0.306 0.302 0.309 9,948,160 0.3079 0.00%
2006-02-16 0 3.350 3.300 3.350 3.300 3.375 910,000 3,034,850 3.3350 0.306 0.302 0.306 0.302 0.309 9,948,160 0.3051 0.00%
2006-02-15 0 3.350 3.300 3.350 3.175 3.425 2,338,000 7,647,600 3.2710 0.306 0.302 0.306 0.290 0.313 25,559,118 0.2992 0.75%
2006-02-14 0 3.325 3.300 3.325 3.275 3.325 238,000 783,450 3.2918 0.304 0.302 0.304 0.300 0.304 2,601,826 0.3011 1.53%
2006-02-13 0 3.275 3.300 3.325 3.275 3.325 536,000 1,763,700 3.2905 0.300 0.302 0.304 0.300 0.304 5,859,575 0.3010 -2.24%
2006-02-10 0 3.350 3.325 3.350 3.275 3.350 2,210,000 7,277,550 3.2930 0.306 0.304 0.306 0.300 0.306 24,159,816 0.3012 1.52%
2006-02-09 0 3.300 3.250 3.300 3.100 3.325 2,818,000 9,087,850 3.2249 0.302 0.297 0.302 0.284 0.304 30,806,498 0.2950 6.45%
2006-02-08 0 3.100 3.075 3.100 2.975 3.100 1,370,000 4,153,500 3.0318 0.284 0.281 0.284 0.272 0.284 14,976,900 0.2773 5.08%
2006-02-07 0 2.950 2.925 3.025 2.925 3.075 1,668,000 5,026,200 3.0133 0.270 0.268 0.277 0.268 0.281 18,234,648 0.2756 -4.84%
2006-02-06 0 3.100 3.075 3.100 3.025 3.100 566,000 1,724,100 3.0461 0.284 0.281 0.284 0.277 0.284 6,187,537 0.2786 -0.80%
2006-02-03 0 3.125 3.050 3.125 3.025 3.175 416,000 1,304,750 3.1364 0.286 0.279 0.286 0.277 0.290 4,547,730 0.2869 0.00%
2006-02-02 0 3.125 3.100 3.150 3.100 3.200 368,000 1,149,550 3.1238 0.286 0.284 0.288 0.284 0.293 4,022,992 0.2857 -1.57%
2006-02-01 0 3.175 3.175 3.200 3.000 3.175 560,000 1,723,750 3.0781 0.290 0.290 0.293 0.274 0.290 6,121,944 0.2816 4.10%
2006-01-27 0 3.050 3.000 3.050 3.000 3.075 468,000 1,416,000 3.0256 0.279 0.274 0.279 0.274 0.281 5,116,196 0.2768 -2.40%
2006-01-26 0 3.125 3.125 3.150 2.900 3.125 1,182,000 3,546,450 3.0004 0.286 0.286 0.288 0.265 0.286 12,921,675 0.2745 7.76%
2006-01-25 0 2.900 2.875 2.900 2.900 2.950 680,000 1,999,000 2.9397 0.265 0.263 0.265 0.265 0.270 7,433,790 0.2689 0.00%
2006-01-24 0 2.900 2.850 2.900 2.825 2.900 8,934,000 25,086,650 2.8080 0.265 0.261 0.265 0.258 0.265 97,666,876 0.2569 0.00%
2006-01-23 0 2.900 2.850 2.900 2.850 2.925 1,274,000 3,678,050 2.8870 0.265 0.261 0.265 0.261 0.268 13,927,423 0.2641 -3.33%
2006-01-20 0 3.000 2.975 3.000 2.875 3.000 558,000 1,641,300 2.9414 0.274 0.272 0.274 0.263 0.274 6,100,080 0.2691 0.00%
2006-01-19 0 3.000 2.975 3.000 2.800 3.025 2,462,000 7,203,950 2.9261 0.274 0.272 0.274 0.256 0.277 26,914,691 0.2677 4.35%
2006-01-18 0 2.875 2.875 2.900 2.675 2.925 3,684,000 10,411,950 2.8263 0.263 0.263 0.265 0.245 0.268 40,273,648 0.2585 3.60%
2006-01-17 0 2.775 2.725 2.775 2.675 2.825 3,334,000 9,187,300 2.7556 0.254 0.249 0.254 0.245 0.258 36,447,433 0.2521 -1.77%
2006-01-16 0 2.825 2.800 2.825 2.600 2.825 4,504,000 12,186,250 2.7057 0.258 0.256 0.258 0.238 0.258 49,237,924 0.2475 4.63%
2006-01-13 0 2.700 2.675 2.700 2.600 2.725 3,312,000 8,791,700 2.6545 0.247 0.245 0.247 0.238 0.249 36,206,928 0.2428 2.86%
2006-01-12 0 2.625 2.575 2.625 2.600 2.675 1,760,000 4,639,100 2.6359 0.240 0.236 0.240 0.238 0.245 19,240,396 0.2411 -0.94%
2006-01-11 0 2.650 2.625 2.650 2.600 2.675 1,998,000 5,263,550 2.6344 0.242 0.240 0.242 0.238 0.245 21,842,223 0.2410 0.95%
2006-01-10 0 2.625 2.600 2.625 2.600 2.725 628,000 1,651,000 2.6290 0.240 0.238 0.240 0.238 0.249 6,865,323 0.2405 -2.78%
2006-01-09 0 2.700 2.700 2.725 2.625 2.750 4,602,000 12,349,400 2.6835 0.247 0.247 0.249 0.240 0.252 50,309,264 0.2455 1.89%
2006-01-06 0 2.650 2.600 2.650 2.600 2.650 1,130,000 2,950,400 2.6110 0.242 0.238 0.242 0.238 0.242 12,353,209 0.2388 2.91%
2006-01-05 0 2.575 2.550 2.600 2.525 2.600 2,658,000 6,843,400 2.5746 0.236 0.233 0.238 0.231 0.238 29,057,371 0.2355 0.00%
2006-01-04 0 2.575 2.525 2.600 2.475 2.625 1,444,000 3,678,600 2.5475 0.236 0.231 0.238 0.226 0.240 15,785,871 0.2330 0.98%
2006-01-03 0 2.550 2.525 2.550 2.550 2.600 280,000 719,000 2.5679 0.233 0.231 0.233 0.233 0.238 3,060,972 0.2349 -1.92%
2005-12-30 0 2.600 2.525 2.600 2.475 2.625 2,128,000 5,435,550 2.5543 0.238 0.231 0.238 0.226 0.240 23,263,388 0.2337 6.12%
2005-12-29 0 2.450 2.450 2.475 2.450 2.625 2,266,000 5,708,250 2.5191 0.224 0.224 0.226 0.224 0.240 24,772,010 0.2304 -2.00%
2005-12-28 0 2.500 2.475 2.525 2.500 2.650 1,654,000 4,175,000 2.5242 0.229 0.226 0.231 0.229 0.242 18,081,600 0.2309 -5.66%
2005-12-23 0 2.650 2.625 2.650 2.575 2.650 1,242,000 3,249,150 2.6161 0.242 0.240 0.242 0.236 0.242 13,577,598 0.2393 0.00%
2005-12-22 0 2.650 2.625 2.650 2.550 2.700 5,348,000 14,029,800 2.6234 0.242 0.240 0.242 0.233 0.247 58,464,568 0.2400 3.92%
2005-12-21 0 2.550 2.550 2.575 2.325 2.575 10,892,000 27,144,150 2.4921 0.233 0.233 0.236 0.213 0.236 119,071,817 0.2280 10.87%
2005-12-20 0 2.300 2.275 2.300 2.175 2.325 17,312,000 38,407,340 2.2185 0.210 0.208 0.210 0.199 0.213 189,255,536 0.2029

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