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
2026-09-23 0 2.795 2.780 2.800 2.770 2.810 4,264,000 11,913,490 2.7940 2.795 2.780 2.800 2.770 2.810 4,264,000 2.7940 0.90%
2026-09-22 0 2.770 2.760 2.770 2.715 2.770 3,297,479 9,098,155 2.7591 2.770 2.760 2.770 2.715 2.770 3,297,479 2.7591 0.91%
2026-09-21 0 2.745 2.745 2.755 2.715 2.765 2,700,000 7,419,460 2.7479 2.745 2.745 2.755 2.715 2.765 2,700,000 2.7479 1.67%
2026-09-18 0 2.700 2.695 2.700 2.700 2.770 4,232,000 11,540,870 2.7270 2.700 2.695 2.700 2.700 2.770 4,232,000 2.7270 -2.00%
2026-09-17 0 2.755 2.755 2.760 2.695 2.785 4,566,853 12,613,434 2.7620 2.755 2.755 2.760 2.695 2.785 4,566,853 2.7620 1.10%
2026-09-16 0 2.725 2.710 2.725 2.680 2.730 3,416,861 9,263,606 2.7111 2.725 2.710 2.725 2.680 2.730 3,416,861 2.7111 0.93%
2026-09-15 0 2.700 2.690 2.700 2.620 2.720 4,620,000 12,431,190 2.6907 2.700 2.690 2.700 2.620 2.720 4,620,000 2.6907 2.08%
2026-09-14 0 2.645 2.635 2.645 2.560 2.665 14,590,000 38,081,670 2.6101 2.645 2.635 2.645 2.560 2.665 14,590,000 2.6101 0.95%
2026-09-11 0 2.620 2.615 2.620 2.590 2.650 4,706,000 12,298,480 2.6134 2.620 2.615 2.620 2.590 2.650 4,706,000 2.6134 -0.57%
2026-09-10 0 2.635 2.630 2.635 2.580 2.650 4,294,000 11,228,610 2.6150 2.635 2.630 2.635 2.580 2.650 4,294,000 2.6150 -0.19%
2026-09-09 0 2.695 2.685 2.695 2.685 2.770 4,470,000 12,162,040 2.7208 2.640 2.630 2.640 2.630 2.713 4,563,125 2.6653 -0.74%
2026-09-08 0 2.715 2.710 2.715 2.665 2.740 5,768,000 15,580,430 2.7012 2.660 2.655 2.660 2.611 2.684 5,888,167 2.6461 -0.91%
2026-09-07 0 2.740 2.720 2.740 2.715 2.770 3,164,000 8,675,680 2.7420 2.684 2.664 2.684 2.660 2.713 3,229,917 2.6860 0.37%
2026-09-04 0 2.730 2.720 2.730 2.720 2.770 3,502,000 9,603,920 2.7424 2.674 2.664 2.674 2.664 2.713 3,574,958 2.6864 -0.18%
2026-09-03 0 2.735 2.730 2.735 2.715 2.780 4,186,000 11,517,330 2.7514 2.679 2.674 2.679 2.660 2.723 4,273,208 2.6952 0.18%
2026-09-02 0 2.730 2.705 2.730 2.690 2.745 4,732,000 12,858,570 2.7174 2.674 2.650 2.674 2.635 2.689 4,830,583 2.6619 0.00%
2026-09-01 0 2.730 2.720 2.730 2.700 2.740 4,372,000 11,941,200 2.7313 2.674 2.664 2.674 2.645 2.684 4,463,083 2.6755 0.92%
2026-08-31 0 2.705 2.690 2.705 2.650 2.715 3,617,130 9,718,190 2.6867 2.650 2.635 2.650 2.596 2.660 3,692,487 2.6319 0.37%
2026-08-28 0 2.695 2.690 2.695 2.680 2.775 5,778,000 15,733,970 2.7231 2.640 2.635 2.640 2.625 2.718 5,898,375 2.6675 0.37%
2026-08-27 0 2.685 2.685 2.695 2.660 2.720 7,597,000 20,446,735 2.6914 2.630 2.630 2.640 2.606 2.664 7,755,271 2.6365 1.51%
2026-08-26 0 2.645 2.640 2.645 2.515 2.660 15,194,000 39,691,930 2.6123 2.591 2.586 2.591 2.464 2.606 15,510,542 2.5590 5.17%
2026-08-25 0 2.515 2.515 2.520 2.465 2.520 6,182,000 15,474,230 2.5031 2.464 2.464 2.469 2.415 2.469 6,310,792 2.4520 2.03%
2026-08-24 0 2.465 2.450 2.465 2.430 2.490 6,210,000 15,252,050 2.4560 2.415 2.400 2.415 2.380 2.439 6,339,375 2.4059 -0.40%
2026-08-21 0 2.475 2.470 2.475 2.430 2.480 2,578,000 6,337,600 2.4583 2.424 2.420 2.424 2.380 2.429 2,631,708 2.4082 1.23%
2026-08-20 0 2.445 2.440 2.465 2.435 2.550 10,526,000 26,222,360 2.4912 2.395 2.390 2.415 2.385 2.498 10,745,292 2.4404 1.87%
2026-08-19 0 2.400 2.400 2.425 2.385 2.435 2,658,000 6,412,790 2.4126 2.351 2.351 2.376 2.336 2.385 2,713,375 2.3634 -0.62%
2026-08-18 0 2.415 2.405 2.415 2.390 2.440 2,090,000 5,041,450 2.4122 2.366 2.356 2.366 2.341 2.390 2,133,542 2.3629 0.21%
2026-08-17 0 2.410 2.405 2.410 2.395 2.450 1,388,000 3,367,020 2.4258 2.361 2.356 2.361 2.346 2.400 1,416,917 2.3763 0.21%
2026-08-14 0 2.405 2.390 2.405 2.385 2.430 2,070,000 4,967,370 2.3997 2.356 2.341 2.356 2.336 2.380 2,113,125 2.3507 -0.41%
2026-08-13 0 2.415 2.415 2.425 2.410 2.465 3,854,000 9,383,220 2.4347 2.366 2.366 2.376 2.361 2.415 3,934,292 2.3850 -1.43%
2026-08-12 0 2.450 2.440 2.450 2.400 2.455 2,422,000 5,895,120 2.4340 2.400 2.390 2.400 2.351 2.405 2,472,458 2.3843 0.82%
2026-08-11 0 2.430 2.420 2.430 2.415 2.470 1,544,000 3,767,290 2.4400 2.380 2.371 2.380 2.366 2.420 1,576,167 2.3902 0.00%
2026-08-10 0 2.430 2.420 2.430 2.410 2.480 2,270,000 5,548,080 2.4441 2.380 2.371 2.380 2.361 2.429 2,317,292 2.3942 1.25%
2026-08-07 0 2.400 2.390 2.400 2.370 2.425 2,546,000 6,111,730 2.4005 2.351 2.341 2.351 2.322 2.376 2,599,042 2.3515 1.48%
2026-08-06 0 2.365 2.365 2.370 2.360 2.430 1,706,000 4,052,190 2.3753 2.317 2.317 2.322 2.312 2.380 1,741,542 2.3268 -2.27%
2026-08-05 0 2.420 2.415 2.420 2.405 2.480 1,544,000 3,739,830 2.4222 2.371 2.366 2.371 2.356 2.429 1,576,167 2.3727 -0.21%
2026-08-04 0 2.425 2.420 2.425 2.415 2.500 2,428,000 5,923,550 2.4397 2.376 2.371 2.376 2.366 2.449 2,478,583 2.3899 -1.02%
2026-08-03 0 2.450 2.435 2.450 2.375 2.460 2,930,046 7,101,600 2.4237 2.400 2.385 2.400 2.327 2.410 2,991,089 2.3743 2.94%
2026-07-31 0 2.380 2.380 2.390 2.380 2.470 2,112,500 5,068,410 2.3992 2.331 2.331 2.341 2.331 2.420 2,156,510 2.3503 -2.46%
2026-07-30 0 2.440 2.420 2.440 2.410 2.470 3,246,000 7,902,020 2.4344 2.390 2.371 2.390 2.361 2.420 3,313,625 2.3847 -0.81%
2026-07-29 0 2.460 2.450 2.460 2.430 2.470 1,894,000 4,654,840 2.4577 2.410 2.400 2.410 2.380 2.420 1,933,458 2.4075 1.65%
2026-07-28 0 2.420 2.410 2.420 2.390 2.420 1,368,000 3,290,480 2.4053 2.371 2.361 2.371 2.341 2.371 1,396,500 2.3562 1.26%
2026-07-27 0 2.390 2.380 2.390 2.370 2.410 1,844,066 4,404,896 2.3887 2.341 2.331 2.341 2.322 2.361 1,882,484 2.3399 -0.42%
2026-07-24 0 2.400 2.390 2.400 2.380 2.430 1,685,934 4,044,062 2.3987 2.351 2.341 2.351 2.331 2.380 1,721,058 2.3498 0.00%
2026-07-23 0 2.400 2.390 2.400 2.380 2.420 2,720,000 6,517,280 2.3961 2.351 2.341 2.351 2.331 2.371 2,776,667 2.3472 -1.23%
2026-07-22 0 2.430 2.420 2.430 2.400 2.470 2,396,000 5,822,520 2.4301 2.380 2.371 2.380 2.351 2.420 2,445,917 2.3805 -1.22%
2026-07-21 0 2.460 2.450 2.460 2.410 2.460 3,740,000 9,125,616 2.4400 2.410 2.400 2.410 2.361 2.410 3,817,917 2.3902 0.00%
2026-07-20 0 2.460 2.440 2.460 2.420 2.480 1,580,000 3,854,600 2.4396 2.410 2.390 2.410 2.371 2.429 1,612,917 2.3898 1.65%
2026-07-17 0 2.420 2.410 2.420 2.390 2.530 3,788,500 9,207,705 2.4304 2.371 2.361 2.371 2.341 2.478 3,867,427 2.3808 -4.72%
2026-07-16 0 2.540 2.520 2.540 2.450 2.580 11,173,824 28,227,028 2.5262 2.488 2.469 2.488 2.400 2.527 11,406,612 2.4746 3.67%
2026-07-15 0 2.450 2.430 2.450 2.380 2.460 5,256,000 12,821,920 2.4395 2.400 2.380 2.400 2.331 2.410 5,365,500 2.3897 2.94%
2026-07-14 0 2.380 2.370 2.380 2.320 2.390 2,665,936 6,314,089 2.3684 2.331 2.322 2.331 2.273 2.341 2,721,476 2.3201 0.85%
2026-07-13 0 2.360 2.340 2.360 2.320 2.360 4,328,000 10,142,040 2.3434 2.312 2.292 2.312 2.273 2.312 4,418,167 2.2955 1.29%
2026-07-10 0 2.330 2.320 2.330 2.300 2.380 4,142,000 9,680,320 2.3371 2.282 2.273 2.282 2.253 2.331 4,228,292 2.2894 1.30%
2026-07-09 0 2.300 2.280 2.300 2.270 2.330 2,160,000 4,945,210 2.2894 2.253 2.233 2.253 2.224 2.282 2,205,000 2.2427 -1.29%
2026-07-08 0 2.330 2.320 2.330 2.310 2.350 2,610,000 6,065,500 2.3239 2.282 2.273 2.282 2.263 2.302 2,664,375 2.2765 -0.43%
2026-07-07 0 2.340 2.330 2.340 2.320 2.390 4,092,064 9,596,207 2.3451 2.292 2.282 2.292 2.273 2.341 4,177,315 2.2972 -1.27%
2026-07-06 0 2.370 2.360 2.370 2.290 2.380 6,794,000 15,992,960 2.3540 2.322 2.312 2.322 2.243 2.331 6,935,542 2.3059 3.49%
2026-07-03 0 2.290 2.280 2.290 2.230 2.290 2,900,000 6,592,860 2.2734 2.243 2.233 2.243 2.184 2.243 2,960,417 2.2270 2.69%
2026-07-02 0 2.230 2.220 2.230 2.140 2.240 5,962,000 13,184,560 2.2114 2.184 2.175 2.184 2.096 2.194 6,086,208 2.1663 5.19%
2026-06-30 0 2.120 2.110 2.120 2.080 2.170 3,008,000 6,338,940 2.1074 2.077 2.067 2.077 2.038 2.126 3,070,667 2.0644 -1.85%
2026-06-29 0 2.160 2.150 2.170 2.100 2.190 2,618,000 5,635,840 2.1527 2.116 2.106 2.126 2.057 2.145 2,672,542 2.1088 2.37%
2026-06-26 0 2.110 2.100 2.110 2.090 2.150 4,325,215 9,183,229 2.1232 2.067 2.057 2.067 2.047 2.106 4,415,324 2.0799 -2.31%
2026-06-25 0 2.160 2.130 2.160 2.120 2.190 4,209,996 9,038,451 2.1469 2.116 2.087 2.116 2.077 2.145 4,297,704 2.1031 -2.26%
2026-06-24 0 2.210 2.200 2.210 2.130 2.270 7,666,000 16,865,000 2.2000 2.165 2.155 2.165 2.087 2.224 7,825,708 2.1551 1.84%
2026-06-23 0 2.170 2.160 2.170 2.040 2.200 15,528,004 33,347,928 2.1476 2.126 2.116 2.126 1.998 2.155 15,851,504 2.1038 7.43%
2026-06-22 0 2.020 2.010 2.020 2.010 2.150 13,861,740 28,344,760 2.0448 1.979 1.969 1.979 1.969 2.106 14,150,526 2.0031 -5.16%
2026-06-18 0 2.130 2.120 2.130 2.100 2.160 6,174,000 13,110,070 2.1234 2.087 2.077 2.087 2.057 2.116 6,302,625 2.0801 -1.39%
2026-06-17 0 2.160 2.160 2.170 2.160 2.250 7,480,000 16,407,400 2.1935 2.116 2.116 2.126 2.116 2.204 7,635,833 2.1487 -4.00%
2026-06-16 0 2.250 2.240 2.250 2.240 2.270 5,314,000 11,983,660 2.2551 2.204 2.194 2.204 2.194 2.224 5,424,708 2.2091 -0.88%
2026-06-15 0 2.270 2.260 2.270 2.260 2.300 2,638,000 6,012,390 2.2791 2.224 2.214 2.224 2.214 2.253 2,692,958 2.2326 0.44%
2026-06-12 0 2.260 2.250 2.260 2.240 2.280 6,608,000 14,941,450 2.2611 2.214 2.204 2.214 2.194 2.233 6,745,667 2.2150 0.89%
2026-06-11 0 2.240 2.240 2.250 2.240 2.290 4,096,000 9,227,880 2.2529 2.194 2.194 2.204 2.194 2.243 4,181,333 2.2069 -2.61%
2026-06-10 0 2.300 2.280 2.300 2.260 2.300 3,774,000 8,605,832 2.2803 2.253 2.233 2.253 2.214 2.253 3,852,625 2.2338 0.88%
2026-06-09 0 2.280 2.270 2.280 2.260 2.320 6,018,000 13,722,358 2.2802 2.233 2.224 2.233 2.214 2.273 6,143,375 2.2337 -0.87%
2026-06-08 0 2.300 2.290 2.300 2.280 2.340 4,224,000 9,732,950 2.3042 2.253 2.243 2.253 2.233 2.292 4,312,000 2.2572 -2.54%
2026-06-05 0 2.360 2.360 2.370 2.290 2.390 7,798,000 18,433,024 2.3638 2.312 2.312 2.322 2.243 2.341 7,960,458 2.3156 2.16%
2026-06-04 0 2.310 2.300 2.310 2.280 2.330 5,104,000 11,734,870 2.2992 2.263 2.253 2.263 2.233 2.282 5,210,333 2.2522 0.00%
2026-06-03 0 2.310 2.300 2.310 2.290 2.380 6,436,000 14,860,130 2.3089 2.263 2.253 2.263 2.243 2.331 6,570,083 2.2618 -1.70%
2026-06-02 0 2.350 2.340 2.350 2.330 2.380 4,252,000 10,008,856 2.3539 2.302 2.292 2.302 2.282 2.331 4,340,583 2.3059 0.00%
2026-06-01 0 2.350 2.340 2.350 2.300 2.400 9,010,000 21,174,600 2.3501 2.302 2.292 2.302 2.253 2.351 9,197,708 2.3022 0.86%
2026-05-29 0 2.330 2.300 2.330 2.240 2.330 8,830,000 20,291,600 2.2980 2.282 2.253 2.282 2.194 2.282 9,013,958 2.2511 3.10%
2026-05-28 0 2.260 2.260 2.270 2.250 2.330 8,128,000 18,452,714 2.2703 2.214 2.214 2.224 2.204 2.282 8,297,333 2.2239 -1.74%
2026-05-27 0 2.300 2.300 2.310 2.300 2.390 1,810,000 4,192,820 2.3165 2.253 2.253 2.263 2.253 2.341 1,847,708 2.2692 -2.13%
2026-05-26 0 2.350 2.350 2.370 2.310 2.390 5,588,000 13,109,482 2.3460 2.302 2.302 2.322 2.263 2.341 5,704,417 2.2981 -0.84%
2026-05-22 0 2.370 2.360 2.370 2.340 2.390 3,974,000 9,361,614 2.3557 2.322 2.312 2.322 2.292 2.341 4,056,792 2.3076 0.00%
2026-05-21 0 2.370 2.360 2.380 2.340 2.400 9,350,000 22,144,470 2.3684 2.322 2.312 2.331 2.292 2.351 9,544,792 2.3201 2.16%
2026-05-20 0 2.320 2.290 2.320 2.280 2.340 6,786,000 15,649,500 2.3061 2.273 2.243 2.273 2.233 2.292 6,927,375 2.2591 0.43%
2026-05-19 0 2.340 2.320 2.340 2.320 2.380 6,054,000 14,184,430 2.3430 2.263 2.244 2.263 2.244 2.302 6,260,386 2.2657 1.30%
2026-05-18 0 2.310 2.300 2.310 2.290 2.370 5,996,000 13,882,730 2.3153 2.234 2.224 2.234 2.215 2.292 6,200,409 2.2390 -1.28%
2026-05-15 0 2.340 2.330 2.340 2.300 2.340 5,498,000 12,756,860 2.3203 2.263 2.253 2.263 2.224 2.263 5,685,432 2.2438 -0.43%
2026-05-14 0 2.350 2.330 2.350 2.320 2.380 4,656,000 10,899,062 2.3409 2.273 2.253 2.273 2.244 2.302 4,814,727 2.2637 -1.26%
2026-05-13 0 2.380 2.360 2.380 2.360 2.390 4,947,925 11,742,380 2.3732 2.302 2.282 2.302 2.282 2.311 5,116,604 2.2950 0.00%
2026-05-12 0 2.380 2.370 2.380 2.370 2.430 3,040,000 7,257,816 2.3874 2.302 2.292 2.302 2.292 2.350 3,143,636 2.3087 -2.06%
2026-05-11 0 2.430 2.420 2.430 2.380 2.430 3,522,000 8,487,420 2.4098 2.350 2.340 2.350 2.302 2.350 3,642,068 2.3304 1.25%
2026-05-08 0 2.400 2.400 2.410 2.370 2.420 6,320,000 15,142,324 2.3959 2.321 2.321 2.331 2.292 2.340 6,535,455 2.3170 0.42%
2026-05-07 0 2.390 2.380 2.390 2.370 2.400 3,864,075 9,229,959 2.3887 2.311 2.302 2.311 2.292 2.321 3,995,805 2.3099 0.42%
2026-05-06 0 2.380 2.370 2.380 2.350 2.400 5,784,856 13,730,007 2.3734 2.302 2.292 2.302 2.273 2.321 5,982,067 2.2952 -1.24%
2026-05-05 0 2.410 2.400 2.410 2.280 2.410 4,856,000 11,457,852 2.3595 2.331 2.321 2.331 2.205 2.331 5,021,545 2.2817 5.24%
2026-05-04 0 2.290 2.280 2.290 2.270 2.300 1,010,000 2,310,160 2.2873 2.215 2.205 2.215 2.195 2.224 1,044,432 2.2119 -0.43%
2026-04-30 0 2.300 2.290 2.300 2.270 2.340 10,290,000 23,659,700 2.2993 2.224 2.215 2.224 2.195 2.263 10,640,795 2.2235 -2.54%
2026-04-29 0 2.360 2.340 2.360 2.340 2.360 8,086,000 18,985,800 2.3480 2.282 2.263 2.282 2.263 2.282 8,361,659 2.2706 0.43%
2026-04-28 0 2.350 2.340 2.350 2.340 2.390 8,140,000 19,186,090 2.3570 2.273 2.263 2.273 2.263 2.311 8,417,500 2.2793 -1.26%
2026-04-27 0 2.380 2.370 2.380 2.360 2.410 6,660,000 15,845,920 2.3793 2.302 2.292 2.302 2.282 2.331 6,887,045 2.3008 -2.06%
2026-04-24 0 2.430 2.430 2.440 2.370 2.450 3,476,000 8,402,280 2.4172 2.350 2.350 2.360 2.292 2.369 3,594,500 2.3375 1.67%
2026-04-23 0 2.390 2.380 2.390 2.360 2.400 5,198,000 12,338,020 2.3736 2.311 2.302 2.311 2.282 2.321 5,375,205 2.2954 0.00%
2026-04-22 0 2.390 2.380 2.390 2.370 2.410 7,860,660 18,782,724 2.3895 2.311 2.302 2.311 2.292 2.331 8,128,637 2.3107 -1.24%
2026-04-21 0 2.420 2.410 2.420 2.400 2.440 5,220,000 12,589,830 2.4118 2.340 2.331 2.340 2.321 2.360 5,397,955 2.3323 -0.41%
2026-04-20 0 2.430 2.420 2.430 2.420 2.460 6,150,000 14,991,340 2.4376 2.350 2.340 2.350 2.340 2.379 6,359,659 2.3573 -2.02%
2026-04-17 0 2.480 2.470 2.480 2.440 2.540 6,830,000 16,866,568 2.4695 2.398 2.389 2.398 2.360 2.456 7,062,841 2.3881 -1.59%
2026-04-16 0 2.520 2.510 2.520 2.480 2.540 4,050,000 10,156,380 2.5077 2.437 2.427 2.437 2.398 2.456 4,188,068 2.4251 0.40%
2026-04-15 0 2.510 2.500 2.510 2.480 2.510 3,048,000 7,614,420 2.4982 2.427 2.418 2.427 2.398 2.427 3,151,909 2.4158 1.62%
2026-04-14 0 2.470 2.460 2.470 2.430 2.510 4,529,649 11,122,794 2.4556 2.389 2.379 2.389 2.350 2.427 4,684,069 2.3746 -0.40%
2026-04-13 0 2.480 2.470 2.480 2.460 2.530 4,478,000 11,112,260 2.4815 2.398 2.389 2.398 2.379 2.447 4,630,659 2.3997 -2.36%
2026-04-10 0 2.540 2.530 2.550 2.510 2.570 5,421,340 13,766,346 2.5393 2.456 2.447 2.466 2.427 2.485 5,606,158 2.4556 0.40%
2026-04-09 0 2.530 2.510 2.530 2.480 2.540 8,502,000 21,346,816 2.5108 2.447 2.427 2.447 2.398 2.456 8,791,841 2.4280 1.61%
2026-04-08 0 2.490 2.490 2.500 2.480 2.560 12,003,131 30,032,634 2.5021 2.408 2.408 2.418 2.398 2.476 12,412,329 2.4196 -0.40%
2026-04-02 0 2.500 2.490 2.500 2.480 2.550 4,386,000 10,991,540 2.5061 2.418 2.408 2.418 2.398 2.466 4,535,523 2.4234 -1.19%
2026-04-01 0 2.530 2.520 2.530 2.470 2.550 13,314,000 33,378,030 2.5070 2.447 2.437 2.447 2.389 2.466 13,767,886 2.4243 2.85%
2026-03-31 0 2.460 2.460 2.470 2.440 2.580 12,606,000 31,549,590 2.5027 2.379 2.379 2.389 2.360 2.495 13,035,750 2.4202 -1.99%
2026-03-30 0 2.510 2.500 2.510 2.350 2.520 18,470,000 45,292,720 2.4522 2.427 2.418 2.427 2.273 2.437 19,099,659 2.3714 4.58%
2026-03-27 0 2.400 2.400 2.410 2.370 2.430 9,002,000 21,630,140 2.4028 2.321 2.321 2.331 2.292 2.350 9,308,886 2.3236 0.42%
2026-03-26 0 2.390 2.380 2.390 2.390 2.460 2,946,000 7,108,270 2.4129 2.311 2.302 2.311 2.311 2.379 3,046,432 2.3333 -2.45%
2026-03-25 0 2.450 2.440 2.450 2.410 2.460 3,936,000 9,591,940 2.4370 2.369 2.360 2.369 2.331 2.379 4,070,182 2.3566 1.66%
2026-03-24 0 2.410 2.410 2.420 2.370 2.430 4,958,000 11,900,940 2.4004 2.331 2.331 2.340 2.292 2.350 5,127,023 2.3212 0.84%
2026-03-23 0 2.390 2.380 2.390 2.350 2.410 14,580,334 34,617,798 2.3743 2.311 2.302 2.311 2.273 2.331 15,077,391 2.2960 -2.05%
2026-03-20 0 2.440 2.440 2.450 2.410 2.470 9,287,131 22,632,265 2.4369 2.360 2.360 2.369 2.331 2.389 9,603,738 2.3566 -0.81%
2026-03-19 0 2.460 2.450 2.460 2.430 2.480 6,626,000 16,262,380 2.4543 2.379 2.369 2.379 2.350 2.398 6,851,886 2.3734 -1.99%
2026-03-18 0 2.510 2.500 2.510 2.480 2.520 5,110,000 12,767,440 2.4985 2.427 2.418 2.427 2.398 2.437 5,284,205 2.4162 -0.40%
2026-03-17 0 2.520 2.520 2.530 2.480 2.570 6,304,000 15,996,670 2.5375 2.437 2.437 2.447 2.398 2.485 6,518,909 2.4539 1.61%
2026-03-16 0 2.480 2.470 2.480 2.440 2.490 2,938,000 7,251,560 2.4682 2.398 2.389 2.398 2.360 2.408 3,038,159 2.3868 1.22%
2026-03-13 0 2.450 2.440 2.450 2.430 2.500 7,468,000 18,298,040 2.4502 2.369 2.360 2.369 2.350 2.418 7,722,591 2.3694 -2.00%
2026-03-12 0 2.500 2.490 2.500 2.480 2.540 3,958,000 9,877,080 2.4955 2.418 2.408 2.418 2.398 2.456 4,092,932 2.4132 -1.19%
2026-03-11 0 2.530 2.520 2.530 2.490 2.540 5,154,000 12,944,480 2.5115 2.447 2.437 2.447 2.408 2.456 5,329,705 2.4287 0.40%
2026-03-10 0 2.520 2.510 2.520 2.510 2.550 5,064,000 12,802,300 2.5281 2.437 2.427 2.437 2.427 2.466 5,236,636 2.4448 0.40%
2026-03-09 0 2.510 2.490 2.510 2.410 2.510 10,597,600 26,138,002 2.4664 2.427 2.408 2.427 2.331 2.427 10,958,882 2.3851 0.00%
2026-03-06 0 2.510 2.480 2.510 2.360 2.510 82,871,030 202,492,977 2.4435 2.427 2.398 2.427 2.282 2.427 85,696,179 2.3629 6.36%
2026-03-05 0 2.360 2.360 2.370 2.360 2.460 28,450,000 68,068,290 2.3926 2.282 2.282 2.292 2.282 2.379 29,419,886 2.3137 -2.07%
2026-03-04 0 2.410 2.400 2.410 2.360 2.450 28,926,000 69,200,460 2.3923 2.331 2.321 2.331 2.282 2.369 29,912,114 2.3135 -2.03%
2026-03-03 0 2.460 2.450 2.460 2.440 2.610 25,410,721 63,698,853 2.5068 2.379 2.369 2.379 2.360 2.524 26,276,996 2.4241 -5.02%
2026-03-02 0 2.590 2.580 2.590 2.570 2.700 22,430,000 58,581,447 2.6117 2.505 2.495 2.505 2.485 2.611 23,194,659 2.5256 -4.07%
2026-02-27 0 2.700 2.690 2.700 2.670 2.720 12,294,000 33,147,840 2.6963 2.611 2.601 2.611 2.582 2.630 12,713,114 2.6074 1.50%
2026-02-26 0 2.660 2.650 2.660 2.650 2.830 22,986,000 62,024,280 2.6984 2.572 2.563 2.572 2.563 2.737 23,769,614 2.6094 -5.34%
2026-02-25 0 2.810 2.800 2.810 2.800 2.930 16,752,000 47,495,800 2.8352 2.717 2.708 2.717 2.708 2.833 17,323,091 2.7418 -3.10%
2026-02-24 0 2.900 2.880 2.900 2.850 2.900 9,586,000 27,591,560 2.8783 2.804 2.785 2.804 2.756 2.804 9,912,795 2.7834 0.35%
2026-02-23 0 2.890 2.860 2.890 2.850 2.910 2,518,000 7,261,700 2.8839 2.795 2.766 2.795 2.756 2.814 2,603,841 2.7888 1.40%
2026-02-20 0 2.850 2.830 2.850 2.710 2.950 8,532,000 23,917,300 2.8032 2.756 2.737 2.756 2.621 2.853 8,822,864 2.7108 -5.63%
2026-02-16 0 3.020 3.010 3.020 2.970 3.020 415,206 1,243,534 2.9950 2.920 2.911 2.920 2.872 2.920 429,361 2.8962 -0.33%
2026-02-13 0 3.030 3.020 3.030 2.960 3.030 3,761,948 11,274,446 2.9970 2.930 2.920 2.930 2.862 2.930 3,890,196 2.8982 0.66%
2026-02-12 0 3.010 2.990 3.010 2.970 3.020 3,942,000 11,791,620 2.9913 2.911 2.891 2.911 2.872 2.920 4,076,386 2.8927 -0.99%
2026-02-11 0 3.040 3.020 3.040 3.020 3.050 1,774,260 5,374,452 3.0291 2.940 2.920 2.940 2.920 2.949 1,834,746 2.9293 0.33%
2026-02-10 0 3.030 3.020 3.030 2.980 3.050 3,354,000 10,142,020 3.0239 2.930 2.920 2.930 2.882 2.949 3,468,341 2.9242 1.00%
2026-02-09 0 3.000 2.990 3.000 2.950 3.000 3,462,000 10,319,580 2.9808 2.901 2.891 2.901 2.853 2.901 3,580,023 2.8825 1.01%
2026-02-06 0 2.970 2.940 2.970 2.910 2.980 5,910,000 17,442,240 2.9513 2.872 2.843 2.872 2.814 2.882 6,111,477 2.8540 0.00%
2026-02-05 0 2.970 2.950 2.970 2.900 2.970 3,530,000 10,332,080 2.9269 2.872 2.853 2.872 2.804 2.872 3,650,341 2.8304 1.37%
2026-02-04 0 2.930 2.930 2.940 2.910 2.950 2,410,000 7,043,320 2.9225 2.833 2.833 2.843 2.814 2.853 2,492,159 2.8262 0.34%
2026-02-03 0 2.920 2.910 2.920 2.880 2.940 2,866,000 8,338,260 2.9094 2.824 2.814 2.824 2.785 2.843 2,963,705 2.8135 0.69%
2026-02-02 0 2.900 2.880 2.900 2.880 2.940 5,310,000 15,411,250 2.9023 2.804 2.785 2.804 2.785 2.843 5,491,023 2.8066 -2.03%
2026-01-30 0 2.960 2.950 2.960 2.940 3.010 3,946,000 11,687,960 2.9620 2.862 2.853 2.862 2.843 2.911 4,080,523 2.8643 -1.66%
2026-01-29 0 3.010 3.000 3.010 2.960 3.010 2,480,000 7,411,300 2.9884 2.911 2.901 2.911 2.862 2.911 2,564,545 2.8899 0.67%
2026-01-28 0 2.990 2.980 2.990 2.920 3.000 2,978,000 8,856,020 2.9738 2.891 2.882 2.891 2.824 2.901 3,079,523 2.8758 1.01%
2026-01-27 0 2.960 2.950 2.960 2.930 2.970 3,250,000 9,580,900 2.9480 2.862 2.853 2.862 2.833 2.872 3,360,795 2.8508 -0.67%
2026-01-26 0 2.980 2.960 2.980 2.950 3.010 5,592,000 16,578,120 2.9646 2.882 2.862 2.882 2.853 2.911 5,782,636 2.8669 -0.67%
2026-01-23 0 3.000 2.990 3.000 2.980 3.020 1,354,000 4,054,508 2.9945 2.901 2.891 2.901 2.882 2.920 1,400,159 2.8957 0.00%
2026-01-22 0 3.000 2.990 3.000 2.950 3.010 3,965,191 11,803,811 2.9769 2.901 2.891 2.901 2.853 2.911 4,100,368 2.8787 0.67%
2026-01-21 0 2.980 2.970 2.980 2.940 2.980 2,684,000 7,950,300 2.9621 2.882 2.872 2.882 2.843 2.882 2,775,500 2.8645 0.34%
2026-01-20 0 2.970 2.960 2.970 2.940 2.980 2,621,298 7,743,217 2.9540 2.872 2.862 2.872 2.843 2.882 2,710,660 2.8566 0.68%
2026-01-19 0 2.950 2.950 2.960 2.940 2.970 3,958,000 11,688,040 2.9530 2.853 2.853 2.862 2.843 2.872 4,092,932 2.8557 -1.67%
2026-01-16 0 3.000 2.980 3.000 2.980 3.080 2,712,000 8,157,410 3.0079 2.901 2.882 2.901 2.882 2.978 2,804,455 2.9087 -1.96%
2026-01-15 0 3.060 3.040 3.060 3.030 3.090 3,106,000 9,488,600 3.0549 2.959 2.940 2.959 2.930 2.988 3,211,886 2.9542 -0.65%
2026-01-14 0 3.080 3.070 3.080 3.040 3.110 6,458,000 19,858,840 3.0751 2.978 2.969 2.978 2.940 3.007 6,678,159 2.9737 0.00%
2026-01-13 0 3.080 3.070 3.080 3.030 3.150 12,484,000 38,703,300 3.1002 2.978 2.969 2.978 2.930 3.046 12,909,591 2.9980 1.32%
2026-01-12 0 3.040 3.030 3.040 3.010 3.080 5,959,478 18,084,094 3.0345 2.940 2.930 2.940 2.911 2.978 6,162,642 2.9345 -0.33%
2026-01-09 0 3.050 3.030 3.050 2.990 3.080 3,356,000 10,180,220 3.0334 2.949 2.930 2.949 2.891 2.978 3,470,409 2.9334 0.00%
2026-01-08 0 3.050 3.050 3.060 3.000 3.060 6,762,000 20,550,440 3.0391 2.949 2.949 2.959 2.901 2.959 6,992,523 2.9389 0.99%
2026-01-07 0 3.020 3.020 3.030 2.980 3.040 4,394,265 13,233,872 3.0116 2.920 2.920 2.930 2.882 2.940 4,544,069 2.9123 0.67%
2026-01-06 0 3.000 2.990 3.000 2.900 3.000 5,202,000 15,374,160 2.9554 2.901 2.891 2.901 2.804 2.901 5,379,341 2.8580 2.74%
2026-01-05 0 2.920 2.900 2.920 2.840 2.920 3,736,000 10,799,920 2.8908 2.824 2.804 2.824 2.746 2.824 3,863,364 2.7955 2.10%
2026-01-02 0 2.860 2.850 2.860 2.840 2.860 876,000 2,500,200 2.8541 2.766 2.756 2.766 2.746 2.766 905,864 2.7600 1.06%
2025-12-31 0 2.830 2.820 2.830 2.810 2.850 4,078,000 11,536,760 2.8290 2.737 2.727 2.737 2.717 2.756 4,217,023 2.7358 -0.70%
2025-12-30 0 2.850 2.840 2.850 2.840 2.880 5,222,000 14,926,520 2.8584 2.756 2.746 2.756 2.746 2.785 5,400,023 2.7642 -1.04%
2025-12-29 0 2.880 2.870 2.880 2.870 2.930 11,816,870 34,151,685 2.8901 2.785 2.775 2.785 2.775 2.833 12,219,718 2.7948 -2.04%
2025-12-24 0 2.940 2.930 2.940 2.930 2.960 1,303,985 3,836,076 2.9418 2.843 2.833 2.843 2.833 2.862 1,348,439 2.8448 0.34%
2025-12-23 0 2.930 2.920 2.940 2.900 2.950 2,949,479 8,633,739 2.9272 2.833 2.824 2.843 2.804 2.853 3,050,029 2.8307 0.00%
2025-12-22 0 2.930 2.920 2.930 2.910 2.970 3,668,000 10,748,520 2.9303 2.833 2.824 2.833 2.814 2.872 3,793,045 2.8337 -1.01%
2025-12-19 0 2.960 2.940 2.960 2.910 2.970 6,296,000 18,574,300 2.9502 2.862 2.843 2.862 2.814 2.872 6,510,636 2.8529 1.37%
2025-12-18 0 2.920 2.920 2.930 2.890 2.940 2,638,000 7,703,440 2.9202 2.824 2.824 2.833 2.795 2.843 2,727,932 2.8239 0.69%
2025-12-17 0 2.900 2.890 2.900 2.870 2.920 4,082,000 11,810,640 2.8933 2.804 2.795 2.804 2.775 2.824 4,221,159 2.7980 -0.34%
2025-12-16 0 2.910 2.900 2.910 2.880 2.950 9,743,037 28,247,873 2.8993 2.814 2.804 2.814 2.785 2.853 10,075,186 2.8037 -1.69%
2025-12-15 0 2.960 2.950 2.960 2.950 3.020 4,255,873 12,605,458 2.9619 2.862 2.853 2.862 2.853 2.920 4,400,960 2.8643 -1.00%
2025-12-12 0 2.990 2.980 2.990 2.970 3.000 3,013,131 8,991,980 2.9843 2.891 2.882 2.891 2.872 2.901 3,115,851 2.8859 0.00%
2025-12-11 0 2.990 2.980 2.990 2.980 3.040 2,126,000 6,366,120 2.9944 2.891 2.882 2.891 2.882 2.940 2,198,477 2.8957 -0.66%
2025-12-10 0 3.010 3.000 3.010 2.970 3.030 4,764,000 14,268,880 2.9951 2.911 2.901 2.911 2.872 2.930 4,926,409 2.8964 -0.66%
2025-12-09 0 3.030 3.020 3.030 2.990 3.060 4,894,000 14,770,540 3.0181 2.930 2.920 2.930 2.891 2.959 5,060,841 2.9186 -1.30%
2025-12-08 0 3.070 3.060 3.070 3.040 3.100 3,552,000 10,879,640 3.0630 2.969 2.959 2.969 2.940 2.998 3,673,091 2.9620 -0.97%
2025-12-05 0 3.100 3.090 3.100 3.080 3.120 3,812,000 11,803,620 3.0964 2.998 2.988 2.998 2.978 3.017 3,941,955 2.9944 0.00%
2025-12-04 0 3.100 3.090 3.100 3.050 3.100 4,172,000 12,859,380 3.0823 2.998 2.988 2.998 2.949 2.998 4,314,227 2.9807 0.98%
2025-12-03 0 3.070 3.050 3.070 3.000 3.110 9,686,000 29,601,220 3.0561 2.969 2.949 2.969 2.901 3.007 10,016,205 2.9553 -1.60%
2025-12-02 0 3.120 3.110 3.120 3.070 3.140 9,357,256 29,135,471 3.1137 3.017 3.007 3.017 2.969 3.036 9,676,253 3.0110 0.00%
2025-12-01 0 3.120 3.110 3.120 3.060 3.120 6,218,000 19,240,360 3.0943 3.017 3.007 3.017 2.959 3.017 6,429,977 2.9923 1.63%
2025-11-28 0 3.070 3.050 3.070 3.040 3.080 2,274,241 6,950,803 3.0563 2.969 2.949 2.969 2.940 2.978 2,351,772 2.9556 0.00%
2025-11-27 0 3.070 3.060 3.070 3.040 3.080 4,050,000 12,390,800 3.0595 2.969 2.959 2.969 2.940 2.978 4,188,068 2.9586 -0.32%
2025-11-26 0 3.080 3.070 3.080 2.980 3.080 9,488,000 29,020,600 3.0587 2.978 2.969 2.978 2.882 2.978 9,811,455 2.9578 3.36%
2025-11-25 0 2.980 2.970 2.980 2.930 3.000 6,406,000 19,039,764 2.9722 2.882 2.872 2.882 2.833 2.901 6,624,386 2.8742 1.71%
2025-11-24 0 2.930 2.920 2.930 2.880 2.930 9,004,000 26,201,720 2.9100 2.833 2.824 2.833 2.785 2.833 9,310,955 2.8141 1.03%
2025-11-21 0 2.900 2.900 2.910 2.900 2.960 6,622,000 19,345,180 2.9214 2.804 2.804 2.814 2.804 2.862 6,847,750 2.8250 -3.01%
2025-11-20 0 2.990 2.970 2.990 2.960 3.000 3,486,000 10,366,746 2.9738 2.891 2.872 2.891 2.862 2.901 3,604,841 2.8758 0.34%
2025-11-19 0 2.980 2.970 2.980 2.950 3.000 6,210,000 18,450,640 2.9711 2.882 2.872 2.882 2.853 2.901 6,421,705 2.8732 -0.33%
2025-11-18 0 2.990 2.990 3.000 2.970 3.070 9,623,131 28,916,721 3.0049 2.891 2.891 2.901 2.872 2.969 9,951,192 2.9059 -3.55%
2025-11-17 0 3.100 3.080 3.100 3.060 3.160 6,046,000 18,678,740 3.0894 2.998 2.978 2.998 2.959 3.056 6,252,114 2.9876 -1.59%
2025-11-14 0 3.150 3.130 3.150 3.130 3.180 5,134,000 16,176,200 3.1508 3.046 3.027 3.046 3.027 3.075 5,309,023 3.0469 -0.63%
2025-11-13 0 3.170 3.160 3.170 3.140 3.170 3,340,000 10,553,980 3.1599 3.065 3.056 3.065 3.036 3.065 3,453,864 3.0557 0.00%
2025-11-12 0 3.170 3.160 3.170 3.140 3.180 6,010,138 19,024,789 3.1654 3.065 3.056 3.065 3.036 3.075 6,215,029 3.0611 0.32%
2025-11-11 0 3.160 3.150 3.160 3.130 3.170 5,350,000 16,864,940 3.1523 3.056 3.046 3.056 3.027 3.065 5,532,386 3.0484 0.32%
2025-11-10 0 3.150 3.140 3.150 3.100 3.150 7,910,000 24,753,520 3.1294 3.046 3.036 3.046 2.998 3.046 8,179,659 3.0262 0.96%
2025-11-07 0 3.120 3.110 3.120 3.090 3.120 4,954,000 15,380,860 3.1047 3.017 3.007 3.017 2.988 3.017 5,122,886 3.0024 0.32%
2025-11-06 0 3.110 3.100 3.110 3.080 3.120 5,636,000 17,469,480 3.0996 3.007 2.998 3.007 2.978 3.017 5,828,136 2.9974 0.32%
2025-11-05 0 3.100 3.090 3.100 2.990 3.100 7,757,204 23,655,840 3.0495 2.998 2.988 2.998 2.891 2.998 8,021,654 2.9490 0.98%
2025-11-04 0 3.070 3.060 3.070 3.040 3.130 5,754,000 17,633,740 3.0646 2.969 2.959 2.969 2.940 3.027 5,950,159 2.9636 -1.60%
2025-11-03 0 3.120 3.110 3.120 3.060 3.140 6,700,000 20,772,800 3.1004 3.017 3.007 3.017 2.959 3.036 6,928,409 2.9982 0.65%
2025-10-31 0 3.100 3.100 3.110 3.080 3.120 9,361,338 29,048,354 3.1030 2.998 2.998 3.007 2.978 3.017 9,680,475 3.0007 0.65%
2025-10-30 0 3.080 3.070 3.080 3.010 3.130 18,490,000 56,698,120 3.0664 2.978 2.969 2.978 2.911 3.027 19,120,341 2.9653 -0.96%
2025-10-28 0 3.110 3.100 3.110 3.060 3.140 8,545,179 26,390,601 3.0884 3.007 2.998 3.007 2.959 3.036 8,836,492 2.9865 0.00%
2025-10-27 0 3.110 3.100 3.110 3.080 3.130 8,111,415 25,129,585 3.0981 3.007 2.998 3.007 2.978 3.027 8,387,941 2.9959 0.97%
2025-10-24 0 3.080 3.070 3.080 3.040 3.100 10,086,000 30,965,880 3.0702 2.978 2.969 2.978 2.940 2.998 10,429,841 2.9690 0.00%
2025-10-23 0 3.080 3.070 3.080 3.020 3.090 19,871,000 60,797,510 3.0596 2.978 2.969 2.978 2.920 2.988 20,548,420 2.9587 1.32%
2025-10-22 0 3.040 3.030 3.040 2.890 3.070 46,025,470 138,561,440 3.0105 2.940 2.930 2.940 2.795 2.969 47,594,520 2.9113 5.19%
2025-10-21 0 2.890 2.880 2.890 2.860 2.920 7,912,000 22,891,220 2.8932 2.795 2.785 2.795 2.766 2.824 8,181,727 2.7978 1.05%
2025-10-20 0 2.860 2.860 2.870 2.850 2.880 4,026,000 11,508,370 2.8585 2.766 2.766 2.775 2.756 2.785 4,163,250 2.7643 0.70%
2025-10-17 0 2.840 2.840 2.850 2.840 2.900 8,116,000 23,209,750 2.8598 2.746 2.746 2.756 2.746 2.804 8,392,682 2.7655 -2.07%
2025-10-16 0 2.900 2.890 2.900 2.870 2.920 7,574,000 21,928,000 2.8952 2.804 2.795 2.804 2.775 2.824 7,832,205 2.7997 0.69%
2025-10-15 0 2.880 2.880 2.890 2.850 2.890 5,829,657 16,743,252 2.8721 2.785 2.785 2.795 2.756 2.795 6,028,395 2.7774 1.05%
2025-10-14 0 2.850 2.850 2.860 2.850 2.950 17,086,000 49,299,340 2.8854 2.756 2.756 2.766 2.756 2.853 17,668,477 2.7902 -2.40%
2025-10-13 0 2.920 2.910 2.920 2.850 2.920 16,656,000 47,916,780 2.8768 2.824 2.814 2.824 2.756 2.824 17,223,818 2.7820 -1.35%
2025-10-10 0 2.960 2.950 2.960 2.930 2.970 8,982,000 26,516,612 2.9522 2.862 2.853 2.862 2.833 2.872 9,288,205 2.8549 -0.67%
2025-10-09 0 2.980 2.970 2.980 2.890 2.980 13,228,000 39,070,770 2.9536 2.882 2.872 2.882 2.795 2.882 13,678,955 2.8563 3.47%
2025-10-08 0 2.880 2.870 2.890 2.830 2.880 5,290,000 15,137,170 2.8615 2.785 2.775 2.795 2.737 2.785 5,470,341 2.7671 0.00%
2025-10-06 0 2.880 2.870 2.880 2.870 2.930 6,088,000 17,605,520 2.8918 2.785 2.775 2.785 2.775 2.833 6,295,545 2.7965 -0.35%
2025-10-03 0 2.890 2.880 2.890 2.870 2.940 4,305,253 12,449,853 2.8918 2.795 2.785 2.795 2.775 2.843 4,452,023 2.7964 -1.37%
2025-10-02 0 2.930 2.920 2.930 2.910 2.970 6,865,115 20,162,149 2.9369 2.833 2.824 2.833 2.814 2.872 7,099,153 2.8401 0.34%
2025-09-30 0 2.920 2.910 2.920 2.890 2.950 7,036,033 20,486,720 2.9117 2.824 2.814 2.824 2.795 2.853 7,275,898 2.8157 0.69%
2025-09-29 0 2.900 2.900 2.910 2.870 2.920 11,782,000 34,107,800 2.8949 2.804 2.804 2.814 2.775 2.824 12,183,659 2.7995 0.00%
2025-09-26 0 2.900 2.890 2.900 2.880 2.980 12,340,266 35,857,018 2.9057 2.804 2.795 2.804 2.785 2.882 12,760,957 2.8099 -2.03%
2025-09-25 0 2.960 2.950 2.960 2.920 3.030 19,236,000 57,010,620 2.9637 2.862 2.853 2.862 2.824 2.930 19,891,773 2.8660 -1.00%
2025-09-24 0 2.990 2.980 2.990 2.890 3.020 19,978,883 59,177,973 2.9620 2.891 2.882 2.891 2.795 2.920 20,659,981 2.8644 3.82%
2025-09-23 0 2.880 2.870 2.880 2.830 2.960 20,038,000 57,926,800 2.8908 2.785 2.775 2.785 2.737 2.862 20,721,114 2.7955 -1.71%
2025-09-22 0 2.930 2.920 2.930 2.910 3.020 12,212,000 36,000,920 2.9480 2.833 2.824 2.833 2.814 2.920 12,628,318 2.8508 -1.01%
2025-09-19 0 2.960 2.950 2.960 2.960 3.030 13,006,000 38,711,320 2.9764 2.862 2.853 2.862 2.862 2.930 13,449,386 2.8783 -1.66%
2025-09-18 0 3.010 3.010 3.020 2.980 3.060 12,588,000 38,040,080 3.0219 2.911 2.911 2.920 2.882 2.959 13,017,136 2.9223 -1.95%
2025-09-17 0 3.070 3.060 3.070 3.020 3.100 14,274,000 43,445,920 3.0437 2.969 2.959 2.969 2.920 2.998 14,760,614 2.9434 -0.97%
2025-09-16 0 3.100 3.090 3.100 3.030 3.150 17,430,000 53,562,520 3.0730 2.998 2.988 2.998 2.930 3.046 18,024,205 2.9717 -0.96%
2025-09-15 0 3.130 3.120 3.130 3.080 3.170 11,974,000 37,465,262 3.1289 3.027 3.017 3.027 2.978 3.065 12,382,205 3.0257 -0.32%
2025-09-12 0 3.140 3.140 3.150 3.020 3.170 26,498,000 82,357,280 3.1081 3.036 3.036 3.046 2.920 3.065 27,401,341 3.0056 3.29%
2025-09-11 0 3.040 3.030 3.040 2.960 3.050 22,800,000 68,726,380 3.0143 2.940 2.930 2.940 2.862 2.949 23,577,273 2.9149 0.00%
2025-09-10 0 3.090 3.080 3.090 3.060 3.150 14,132,000 43,705,970 3.0927 2.940 2.930 2.940 2.911 2.997 14,854,131 2.9423 -0.64%
2025-09-09 0 3.110 3.110 3.120 3.100 3.230 24,125,000 75,506,240 3.1298 2.959 2.959 2.968 2.949 3.073 25,357,763 2.9776 -2.81%
2025-09-08 0 3.200 3.190 3.200 3.110 3.320 34,112,000 108,917,300 3.1929 3.044 3.035 3.044 2.959 3.159 35,855,089 3.0377 -1.54%
2025-09-05 0 3.250 3.250 3.310 2.960 3.400 114,119,540 368,811,667 3.2318 3.092 3.092 3.149 2.816 3.235 119,950,932 3.0747 9.80%
2025-09-04 0 2.960 2.950 2.960 2.880 3.000 26,590,000 78,595,510 2.9558 2.816 2.807 2.816 2.740 2.854 27,948,722 2.8121 1.02%
2025-09-03 0 2.930 2.930 2.940 2.850 2.960 24,362,178 71,115,007 2.9191 2.788 2.788 2.797 2.711 2.816 25,607,061 2.7772 2.81%
2025-09-02 0 2.850 2.840 2.850 2.820 2.900 8,356,178 23,836,005 2.8525 2.711 2.702 2.711 2.683 2.759 8,783,170 2.7138 -1.04%
2025-09-01 0 2.880 2.870 2.880 2.820 2.910 12,200,000 35,103,180 2.8773 2.740 2.730 2.740 2.683 2.769 12,823,408 2.7374 1.41%
2025-08-29 0 2.840 2.830 2.840 2.800 2.860 13,966,000 39,682,360 2.8414 2.702 2.692 2.702 2.664 2.721 14,679,648 2.7032 0.00%
2025-08-28 0 2.840 2.830 2.840 2.780 2.960 27,038,000 76,998,130 2.8478 2.702 2.692 2.702 2.645 2.816 28,419,614 2.7093 -4.05%
2025-08-27 0 2.960 2.950 2.960 2.950 3.050 11,029,434 33,010,302 2.9929 2.816 2.807 2.816 2.807 2.902 11,593,027 2.8474 -2.63%
2025-08-26 0 3.040 3.030 3.040 3.030 3.100 7,894,000 24,063,960 3.0484 2.892 2.883 2.892 2.883 2.949 8,297,375 2.9002 -1.94%
2025-08-25 0 3.100 3.090 3.100 3.020 3.100 8,826,000 27,165,800 3.0779 2.949 2.940 2.949 2.873 2.949 9,277,000 2.9283 2.65%
2025-08-22 0 3.020 3.020 3.030 2.990 3.070 8,940,000 26,962,740 3.0160 2.873 2.873 2.883 2.845 2.921 9,396,825 2.8693 -1.31%
2025-08-21 0 3.060 3.050 3.060 3.020 3.070 6,104,000 18,613,080 3.0493 2.911 2.902 2.911 2.873 2.921 6,415,908 2.9011 0.33%
2025-08-20 0 3.050 3.050 3.060 3.030 3.120 6,584,000 20,123,300 3.0564 2.902 2.902 2.911 2.883 2.968 6,920,436 2.9078 -2.24%
2025-08-19 0 3.120 3.110 3.120 3.090 3.160 7,652,000 23,915,060 3.1253 2.968 2.959 2.968 2.940 3.006 8,043,009 2.9734 0.00%
2025-08-18 0 3.120 3.110 3.120 3.080 3.140 7,590,000 23,667,190 3.1182 2.968 2.959 2.968 2.930 2.987 7,977,841 2.9666 1.30%
2025-08-15 0 3.080 3.080 3.090 3.020 3.090 5,342,000 16,306,140 3.0524 2.930 2.930 2.940 2.873 2.940 5,614,971 2.9040 1.65%
2025-08-14 0 3.030 3.030 3.040 3.020 3.090 6,522,000 19,922,050 3.0546 2.883 2.883 2.892 2.873 2.940 6,855,268 2.9061 -0.66%
2025-08-13 0 3.050 3.040 3.050 3.020 3.050 6,262,000 19,031,090 3.0391 2.902 2.892 2.902 2.873 2.902 6,581,982 2.8914 0.99%
2025-08-12 0 3.020 3.010 3.020 2.990 3.030 3,846,870 11,592,088 3.0134 2.873 2.864 2.873 2.845 2.883 4,043,441 2.8669 0.00%
2025-08-11 0 3.020 3.010 3.020 2.990 3.020 3,704,000 11,133,620 3.0058 2.873 2.864 2.873 2.845 2.873 3,893,271 2.8597 1.00%
2025-08-08 0 2.990 2.990 3.000 2.960 3.020 7,067,000 21,088,060 2.9840 2.845 2.845 2.854 2.816 2.873 7,428,117 2.8390 -0.33%
2025-08-07 0 3.000 2.990 3.000 2.960 3.010 9,530,000 28,465,090 2.9869 2.854 2.845 2.854 2.816 2.864 10,016,973 2.8417 0.00%
2025-08-06 0 3.000 3.000 3.010 2.990 3.050 8,910,000 26,800,710 3.0079 2.854 2.854 2.864 2.845 2.902 9,365,292 2.8617 -1.32%
2025-08-05 0 3.040 3.040 3.050 2.990 3.050 8,770,000 26,466,050 3.0178 2.892 2.892 2.902 2.845 2.902 9,218,138 2.8711 0.33%
2025-08-04 0 3.030 3.030 3.040 3.010 3.070 12,012,000 36,337,260 3.0251 2.883 2.883 2.892 2.864 2.921 12,625,801 2.8780 -1.62%
2025-08-01 0 3.080 3.080 3.090 3.060 3.180 13,018,000 40,608,120 3.1194 2.930 2.930 2.940 2.911 3.025 13,683,207 2.9677 -0.96%
2025-07-31 0 3.110 3.110 3.120 3.100 3.230 20,614,000 64,710,180 3.1391 2.959 2.959 2.968 2.949 3.073 21,667,354 2.9865 -3.42%
2025-07-30 0 3.220 3.210 3.220 3.170 3.280 17,810,000 57,578,480 3.2329 3.063 3.054 3.063 3.016 3.121 18,720,073 3.0758 0.31%
2025-07-29 0 3.210 3.210 3.220 3.120 3.220 15,062,000 47,945,354 3.1832 3.054 3.054 3.063 2.968 3.063 15,831,653 3.0284 1.26%
2025-07-28 0 3.170 3.160 3.170 3.120 3.180 7,038,000 22,136,860 3.1453 3.016 3.006 3.016 2.968 3.025 7,397,635 2.9924 0.32%
2025-07-25 0 3.160 3.140 3.160 3.130 3.260 20,128,000 64,308,902 3.1950 3.006 2.987 3.006 2.978 3.102 21,156,520 3.0397 0.00%
2025-07-24 0 3.160 3.150 3.160 3.090 3.170 11,971,389 37,532,954 3.1352 3.006 2.997 3.006 2.940 3.016 12,583,115 2.9828 1.94%
2025-07-23 0 3.100 3.090 3.100 3.050 3.180 12,488,382 38,772,760 3.1047 2.949 2.940 2.949 2.902 3.025 13,126,526 2.9538 -0.64%
2025-07-22 0 3.120 3.110 3.120 3.110 3.160 9,314,000 29,150,300 3.1297 2.968 2.959 2.968 2.959 3.006 9,789,936 2.9776 0.00%
2025-07-21 0 3.120 3.120 3.130 3.090 3.180 10,186,000 31,774,360 3.1194 2.968 2.968 2.978 2.940 3.025 10,706,494 2.9678 -1.27%
2025-07-18 0 3.160 3.150 3.160 3.090 3.170 16,096,000 50,414,760 3.1321 3.006 2.997 3.006 2.940 3.016 16,918,489 2.9799 1.61%
2025-07-17 0 3.110 3.100 3.110 3.020 3.130 22,693,604 70,117,876 3.0898 2.959 2.949 2.959 2.873 2.978 23,853,224 2.9396 3.32%
2025-07-16 0 3.010 3.000 3.010 2.930 3.110 26,978,000 81,437,860 3.0187 2.864 2.854 2.864 2.788 2.959 28,356,548 2.8719 3.08%
2025-07-15 0 2.920 2.920 2.930 2.900 2.960 12,636,000 36,912,492 2.9212 2.778 2.778 2.788 2.759 2.816 13,281,687 2.7792 -0.34%
2025-07-14 0 2.930 2.930 2.940 2.870 2.940 9,414,000 27,420,600 2.9127 2.788 2.788 2.797 2.730 2.797 9,895,046 2.7711 2.09%
2025-07-11 0 2.870 2.870 2.890 2.840 2.910 13,694,000 39,482,940 2.8832 2.730 2.730 2.750 2.702 2.769 14,393,749 2.7431 1.06%
2025-07-10 0 2.840 2.830 2.840 2.820 2.860 10,950,000 30,998,170 2.8309 2.702 2.692 2.702 2.683 2.721 11,509,534 2.6933 -0.35%
2025-07-09 0 2.850 2.850 2.860 2.800 2.880 10,552,315 30,126,393 2.8550 2.711 2.711 2.721 2.664 2.740 11,091,528 2.7162 1.06%
2025-07-08 0 2.820 2.820 2.830 2.790 2.860 5,124,000 14,444,820 2.8191 2.683 2.683 2.692 2.654 2.721 5,385,831 2.6820 0.36%
2025-07-07 0 2.810 2.800 2.810 2.760 2.840 10,070,000 28,236,660 2.8040 2.673 2.664 2.673 2.626 2.702 10,584,567 2.6677 0.00%
2025-07-04 0 2.810 2.810 2.820 2.800 2.850 7,108,000 19,987,160 2.8119 2.673 2.673 2.683 2.664 2.711 7,471,212 2.6752 -1.06%
2025-07-03 0 2.840 2.830 2.840 2.810 2.850 9,350,000 26,501,220 2.8344 2.702 2.692 2.702 2.673 2.711 9,827,775 2.6966 1.07%
2025-07-02 0 2.810 2.810 2.820 2.780 2.830 9,354,000 26,302,970 2.8119 2.673 2.673 2.683 2.645 2.692 9,831,980 2.6752 1.08%
2025-06-30 0 2.780 2.780 2.790 2.710 2.800 9,294,000 25,654,120 2.7603 2.645 2.645 2.654 2.578 2.664 9,768,914 2.6261 1.09%
2025-06-27 0 2.750 2.740 2.750 2.720 2.760 6,788,000 18,609,820 2.7416 2.616 2.607 2.616 2.588 2.626 7,134,860 2.6083 0.36%
2025-06-26 0 2.740 2.740 2.750 2.720 2.770 7,176,000 19,640,920 2.7370 2.607 2.607 2.616 2.588 2.635 7,542,686 2.6040 -1.08%
2025-06-25 0 2.770 2.770 2.780 2.740 2.780 9,420,000 26,029,360 2.7632 2.635 2.635 2.645 2.607 2.645 9,901,352 2.6289 0.73%
2025-06-24 0 2.750 2.750 2.760 2.720 2.780 8,702,000 23,933,390 2.7503 2.616 2.616 2.626 2.588 2.645 9,146,663 2.6166 1.48%
2025-06-23 0 2.710 2.710 2.720 2.670 2.730 5,704,000 15,373,900 2.6953 2.578 2.578 2.588 2.540 2.597 5,995,469 2.5643 0.00%
2025-06-20 0 2.710 2.700 2.710 2.670 2.720 15,820,000 42,694,798 2.6988 2.578 2.569 2.578 2.540 2.588 16,628,386 2.5676 1.50%
2025-06-19 0 2.670 2.670 2.680 2.660 2.830 26,752,781 72,480,339 2.7093 2.540 2.540 2.550 2.531 2.692 28,119,821 2.5776 -4.30%
2025-06-18 0 2.790 2.790 2.800 2.780 2.830 7,534,000 21,073,640 2.7971 2.654 2.654 2.664 2.645 2.692 7,918,980 2.6612 -1.41%
2025-06-17 0 2.830 2.820 2.830 2.800 2.900 17,345,821 49,092,949 2.8302 2.692 2.683 2.692 2.664 2.759 18,232,175 2.6927 -2.08%
2025-06-16 0 2.890 2.890 2.900 2.840 2.910 13,818,000 39,687,410 2.8722 2.750 2.750 2.759 2.702 2.769 14,524,086 2.7325 -0.69%
2025-06-13 0 2.910 2.910 2.920 2.880 3.030 23,520,000 68,752,640 2.9232 2.769 2.769 2.778 2.740 2.883 24,721,848 2.7810 -3.64%
2025-06-12 0 3.020 3.020 3.030 2.940 3.040 21,630,298 65,085,705 3.0090 2.873 2.873 2.883 2.797 2.892 22,735,584 2.8627 2.03%
2025-06-11 0 2.960 2.950 2.960 2.950 3.040 13,042,000 38,870,320 2.9804 2.816 2.807 2.816 2.807 2.892 13,708,433 2.8355 -0.67%
2025-06-10 0 2.980 2.980 2.990 2.940 3.080 26,175,390 78,849,462 3.0124 2.835 2.835 2.845 2.797 2.930 27,512,926 2.8659 -0.67%
2025-06-09 0 3.000 2.990 3.000 2.880 3.010 20,162,000 59,860,640 2.9690 2.854 2.845 2.854 2.740 2.864 21,192,258 2.8246 2.74%
2025-06-06 0 2.920 2.920 2.930 2.800 2.980 30,184,000 87,876,600 2.9114 2.778 2.778 2.788 2.664 2.835 31,726,372 2.7698 3.91%
2025-06-05 0 2.810 2.810 2.820 2.770 2.930 26,682,000 75,439,252 2.8273 2.673 2.673 2.683 2.635 2.788 28,045,423 2.6899 -1.06%
2025-06-04 0 2.840 2.840 2.860 2.770 2.860 18,105,685 51,046,631 2.8194 2.702 2.702 2.721 2.635 2.721 19,030,867 2.6823 1.43%
2025-06-03 0 2.800 2.790 2.800 2.610 2.850 33,688,000 93,965,350 2.7893 2.664 2.654 2.664 2.483 2.711 35,409,423 2.6537 1.08%
2025-06-02 0 2.770 2.760 2.770 2.580 2.890 28,530,000 76,219,070 2.6715 2.635 2.626 2.635 2.455 2.750 29,987,854 2.5417 -5.46%
2025-05-30 0 2.930 2.930 2.940 2.910 3.100 46,152,000 137,361,180 2.9763 2.788 2.788 2.797 2.769 2.949 48,510,320 2.8316 -4.87%
2025-05-29 0 3.080 3.070 3.080 2.970 3.110 41,666,000 127,652,560 3.0637 2.930 2.921 2.930 2.826 2.959 43,795,090 2.9148 4.05%
2025-05-28 0 2.960 2.960 2.970 2.930 3.040 14,002,000 41,295,480 2.9493 2.816 2.816 2.826 2.788 2.892 14,717,488 2.8059 -1.33%
2025-05-27 0 3.000 2.990 3.000 2.950 3.040 8,560,000 25,741,500 3.0072 2.854 2.845 2.854 2.807 2.892 8,997,407 2.8610 1.69%
2025-05-26 0 2.950 2.950 2.960 2.950 3.030 7,736,000 23,054,140 2.9801 2.807 2.807 2.816 2.807 2.883 8,131,302 2.8352 -1.99%
2025-05-23 0 3.010 3.010 3.020 2.920 3.060 19,386,000 58,472,080 3.0162 2.864 2.864 2.873 2.778 2.911 20,376,605 2.8696 3.44%
2025-05-22 0 2.910 2.910 2.920 2.890 2.940 6,054,000 17,645,259 2.9146 2.769 2.769 2.778 2.750 2.797 6,363,353 2.7729 -1.02%
2025-05-21 0 2.940 2.940 2.950 2.840 2.950 13,730,000 40,174,120 2.9260 2.797 2.797 2.807 2.702 2.807 14,431,589 2.7838 2.80%
2025-05-20 0 2.860 2.860 2.870 2.860 2.900 11,936,000 34,368,012 2.8794 2.721 2.721 2.730 2.721 2.759 12,545,917 2.7394 0.18%
2025-05-19 0 2.950 2.940 2.950 2.890 2.960 11,222,000 32,856,060 2.9278 2.716 2.707 2.716 2.661 2.725 12,187,925 2.6958 2.08%
2025-05-16 0 2.890 2.890 2.900 2.860 2.920 10,468,000 30,350,310 2.8993 2.661 2.661 2.670 2.633 2.689 11,369,025 2.6696 0.00%
2025-05-15 0 2.890 2.880 2.890 2.890 2.910 3,640,000 10,544,460 2.8968 2.661 2.652 2.661 2.661 2.679 3,953,310 2.6672 -0.34%
2025-05-14 0 2.900 2.900 2.910 2.880 2.920 8,680,000 25,199,023 2.9031 2.670 2.670 2.679 2.652 2.689 9,427,125 2.6730 0.00%
2025-05-13 0 2.900 2.890 2.900 2.900 3.000 19,364,000 56,812,426 2.9339 2.670 2.661 2.670 2.670 2.762 21,030,742 2.7014 -3.01%
2025-05-12 0 2.990 2.980 2.990 2.950 3.000 8,662,000 25,761,240 2.9741 2.753 2.744 2.753 2.716 2.762 9,407,575 2.7384 1.01%
2025-05-09 0 2.960 2.960 2.970 2.960 3.080 6,390,000 19,166,182 2.9994 2.725 2.725 2.735 2.725 2.836 6,940,014 2.7617 -2.31%
2025-05-08 0 3.030 3.020 3.030 2.970 3.030 6,586,000 19,792,576 3.0052 2.790 2.781 2.790 2.735 2.790 7,152,885 2.7671 0.33%
2025-05-07 0 3.020 3.010 3.020 2.970 3.040 6,162,000 18,569,304 3.0135 2.781 2.771 2.781 2.735 2.799 6,692,390 2.7747 1.68%
2025-05-06 0 2.970 2.960 2.970 2.940 2.980 3,062,000 9,067,440 2.9613 2.735 2.725 2.735 2.707 2.744 3,325,559 2.7266 0.68%
2025-05-02 0 2.950 2.940 2.950 2.910 2.960 2,114,000 6,194,690 2.9303 2.716 2.707 2.716 2.679 2.725 2,295,961 2.6981 0.00%
2025-04-30 0 2.950 2.940 2.950 2.930 2.970 3,977,000 11,709,380 2.9443 2.716 2.707 2.716 2.698 2.735 4,319,317 2.7109 0.00%
2025-04-29 0 2.950 2.940 2.950 2.940 2.980 5,104,000 15,084,763 2.9555 2.716 2.707 2.716 2.707 2.744 5,543,323 2.7212 -0.67%
2025-04-28 0 2.970 2.970 2.980 2.960 2.990 3,236,000 9,618,322 2.9723 2.735 2.735 2.744 2.725 2.753 3,514,536 2.7367 -1.33%
2025-04-25 0 3.010 3.000 3.010 2.980 3.050 4,584,000 13,836,561 3.0184 2.771 2.762 2.771 2.744 2.808 4,978,564 2.7792 -0.33%
2025-04-24 0 3.020 3.010 3.020 3.000 3.070 3,526,000 10,658,237 3.0228 2.781 2.771 2.781 2.762 2.827 3,829,498 2.7832 -0.66%
2025-04-23 0 3.040 3.030 3.040 3.030 3.120 5,990,000 18,386,420 3.0695 2.799 2.790 2.799 2.790 2.873 6,505,585 2.8263 -1.30%
2025-04-22 0 3.080 3.070 3.080 2.990 3.090 8,138,000 24,837,691 3.0521 2.836 2.827 2.836 2.753 2.845 8,838,472 2.8102 3.36%
2025-04-17 0 2.980 2.970 2.980 2.930 2.990 3,376,000 10,024,159 2.9692 2.744 2.735 2.744 2.698 2.753 3,666,587 2.7339 1.02%
2025-04-16 0 2.950 2.950 2.960 2.910 3.010 7,322,000 21,592,618 2.9490 2.716 2.716 2.725 2.679 2.771 7,952,236 2.7153 -2.32%
2025-04-15 0 3.020 3.020 3.030 3.000 3.080 5,110,000 15,486,280 3.0306 2.781 2.781 2.790 2.762 2.836 5,549,839 2.7904 -1.31%
2025-04-14 0 3.060 3.060 3.070 3.040 3.080 8,484,000 25,937,720 3.0573 2.817 2.817 2.827 2.799 2.836 9,214,254 2.8150 0.66%
2025-04-11 0 3.040 3.020 3.040 2.980 3.060 11,466,000 34,431,569 3.0029 2.799 2.781 2.799 2.744 2.817 12,452,927 2.7649 0.00%
2025-04-10 0 3.040 3.040 3.060 3.030 3.130 7,672,000 23,581,258 3.0737 2.799 2.799 2.817 2.790 2.882 8,332,362 2.8301 0.00%
2025-04-09 0 3.040 3.040 3.050 2.880 3.060 6,748,000 20,063,888 2.9733 2.799 2.799 2.808 2.652 2.817 7,328,829 2.7377 0.33%
2025-04-08 0 3.030 3.010 3.030 2.970 3.090 8,182,855 24,725,722 3.0216 2.790 2.771 2.790 2.735 2.845 8,887,188 2.7822 2.02%
2025-04-07 0 2.970 2.960 2.970 2.940 3.200 23,115,145 70,291,309 3.0409 2.735 2.725 2.735 2.707 2.946 25,104,764 2.7999 -12.65%
2025-04-03 0 3.400 3.380 3.400 3.310 3.430 11,056,000 37,177,720 3.3627 3.131 3.112 3.131 3.048 3.158 12,007,637 3.0962 -1.16%
2025-04-02 0 3.440 3.420 3.440 3.300 3.460 12,550,000 42,833,460 3.4130 3.167 3.149 3.167 3.038 3.186 13,630,232 3.1425 2.38%
2025-04-01 0 3.360 3.350 3.360 3.210 3.400 16,656,000 55,770,540 3.3484 3.094 3.085 3.094 2.956 3.131 18,089,653 3.0830 4.35%
2025-03-31 0 3.220 3.210 3.220 3.140 3.240 11,966,000 38,184,028 3.1910 2.965 2.956 2.965 2.891 2.983 12,995,965 2.9381 1.90%
2025-03-28 0 3.160 3.160 3.170 3.130 3.430 26,694,260 86,059,221 3.2239 2.910 2.910 2.919 2.882 3.158 28,991,949 2.9684 -8.41%
2025-03-27 0 3.450 3.440 3.450 3.260 3.470 7,171,256 24,284,566 3.3864 3.177 3.167 3.177 3.002 3.195 7,788,517 3.1180 4.55%
2025-03-26 0 3.300 3.300 3.310 3.280 3.340 1,856,000 6,125,874 3.3006 3.038 3.038 3.048 3.020 3.075 2,015,754 3.0390 -0.90%
2025-03-25 0 3.330 3.300 3.330 3.280 3.340 2,084,000 6,887,940 3.3052 3.066 3.038 3.066 3.020 3.075 2,263,379 3.0432 0.00%
2025-03-24 0 3.330 3.330 3.350 3.310 3.370 3,384,000 11,302,700 3.3400 3.066 3.066 3.085 3.048 3.103 3,675,275 3.0753 -0.60%
2025-03-21 0 3.350 3.350 3.360 3.310 3.420 5,420,000 18,174,020 3.3531 3.085 3.085 3.094 3.048 3.149 5,886,522 3.0874 -2.05%
2025-03-20 0 3.420 3.420 3.430 3.400 3.490 6,353,000 21,904,340 3.4479 3.149 3.149 3.158 3.131 3.213 6,899,830 3.1746 -0.87%
2025-03-19 0 3.450 3.440 3.450 3.360 3.500 9,826,000 33,659,599 3.4256 3.177 3.167 3.177 3.094 3.223 10,671,766 3.1541 2.37%
2025-03-18 0 3.370 3.360 3.370 3.300 3.390 7,374,000 24,705,155 3.3503 3.103 3.094 3.103 3.038 3.121 8,008,712 3.0848 2.43%
2025-03-17 0 3.290 3.280 3.290 3.260 3.330 4,137,181 13,592,971 3.2856 3.029 3.020 3.029 3.002 3.066 4,493,286 3.0252 0.30%
2025-03-14 0 3.280 3.270 3.280 3.180 3.280 5,245,827 17,051,618 3.2505 3.020 3.011 3.020 2.928 3.020 5,697,358 2.9929 2.50%
2025-03-13 0 3.200 3.180 3.200 3.150 3.240 3,262,000 10,380,900 3.1824 2.946 2.928 2.946 2.900 2.983 3,542,774 2.9302 0.00%
2025-03-12 0 3.200 3.190 3.200 3.180 3.250 3,330,000 10,686,700 3.2092 2.946 2.937 2.946 2.928 2.992 3,616,627 2.9549 -0.93%
2025-03-11 0 3.230 3.220 3.230 3.170 3.240 2,258,000 7,242,420 3.2074 2.974 2.965 2.974 2.919 2.983 2,452,356 2.9533 0.31%
2025-03-10 0 3.220 3.210 3.220 3.170 3.270 2,678,000 8,598,510 3.2108 2.965 2.956 2.965 2.919 3.011 2,908,507 2.9563 -1.23%
2025-03-07 0 3.260 3.250 3.260 3.220 3.270 3,822,000 12,432,060 3.2528 3.002 2.992 3.002 2.965 3.011 4,150,976 2.9950 0.31%
2025-03-06 0 3.250 3.240 3.250 3.190 3.250 4,162,000 13,409,720 3.2219 2.992 2.983 2.992 2.937 2.992 4,520,241 2.9666 2.20%
2025-03-05 0 3.180 3.170 3.180 3.140 3.220 5,435,000 17,233,302 3.1708 2.928 2.919 2.928 2.891 2.965 5,902,814 2.9195 0.32%
2025-03-04 0 3.170 3.160 3.170 3.110 3.170 1,888,000 5,938,340 3.1453 2.919 2.910 2.919 2.864 2.919 2,050,508 2.8960 0.96%
2025-03-03 0 3.140 3.130 3.140 3.120 3.210 3,817,421 12,053,280 3.1574 2.891 2.882 2.891 2.873 2.956 4,146,003 2.9072 -0.63%
2025-02-28 0 3.160 3.160 3.170 3.160 3.280 6,601,421 21,122,952 3.1998 2.910 2.910 2.919 2.910 3.020 7,169,633 2.9462 -4.53%
2025-02-27 0 3.310 3.300 3.310 3.250 3.360 9,466,000 31,170,820 3.2929 3.048 3.038 3.048 2.992 3.094 10,280,779 3.0320 0.91%
2025-02-26 0 3.280 3.270 3.280 3.260 3.320 6,906,000 22,696,823 3.2865 3.020 3.011 3.020 3.002 3.057 7,500,429 3.0261 -0.61%
2025-02-25 0 3.300 3.290 3.300 3.260 3.360 4,464,000 14,761,559 3.3068 3.038 3.029 3.038 3.002 3.094 4,848,235 3.0447 -1.79%
2025-02-24 0 3.360 3.340 3.360 3.240 3.460 8,134,995 27,334,071 3.3601 3.094 3.075 3.094 2.983 3.186 8,835,209 3.0938 1.20%
2025-02-21 0 3.320 3.300 3.320 3.250 3.340 6,538,000 21,502,639 3.2889 3.057 3.038 3.057 2.992 3.075 7,100,753 3.0282 0.61%
2025-02-20 0 3.300 3.300 3.310 3.240 3.380 8,546,000 28,455,969 3.3297 3.038 3.038 3.048 2.983 3.112 9,281,591 3.0659 1.54%
2025-02-19 0 3.250 3.230 3.250 3.220 3.270 2,104,000 6,826,010 3.2443 2.992 2.974 2.992 2.965 3.011 2,285,100 2.9872 0.00%
2025-02-18 0 3.250 3.240 3.250 3.210 3.270 2,471,204 8,004,737 3.2392 2.992 2.983 2.992 2.956 3.011 2,683,911 2.9825 0.93%
2025-02-17 0 3.220 3.220 3.240 3.200 3.340 6,104,000 19,844,240 3.2510 2.965 2.965 2.983 2.946 3.075 6,629,397 2.9934 -1.83%
2025-02-14 0 3.280 3.270 3.280 3.180 3.280 5,840,000 18,961,860 3.2469 3.020 3.011 3.020 2.928 3.020 6,342,674 2.9896 3.47%
2025-02-13 0 3.170 3.160 3.170 3.150 3.260 4,708,000 15,057,030 3.1982 2.919 2.910 2.919 2.900 3.002 5,113,238 2.9447 -1.55%
2025-02-12 0 3.220 3.200 3.220 3.150 3.220 4,856,000 15,470,200 3.1858 2.965 2.946 2.965 2.900 2.965 5,273,977 2.9333 2.55%
2025-02-11 0 3.140 3.140 3.150 3.130 3.270 3,544,000 11,273,386 3.1810 2.891 2.891 2.900 2.882 3.011 3,849,047 2.9289 -4.56%
2025-02-10 0 3.290 3.270 3.290 3.240 3.290 2,726,000 8,905,666 3.2669 3.029 3.011 3.029 2.983 3.029 2,960,638 3.0080 1.54%
2025-02-07 0 3.240 3.230 3.240 3.200 3.260 4,106,000 13,281,480 3.2347 2.983 2.974 2.983 2.946 3.002 4,459,421 2.9783 0.62%
2025-02-06 0 3.220 3.210 3.220 3.140 3.250 12,556,712 40,101,095 3.1936 2.965 2.956 2.965 2.891 2.992 13,637,522 2.9405 1.90%
2025-02-05 0 3.160 3.160 3.170 3.090 3.170 3,265,900 10,237,506 3.1347 2.910 2.910 2.919 2.845 2.919 3,547,010 2.8862 0.96%
2025-02-04 0 3.130 3.110 3.130 3.060 3.150 1,835,300 5,731,929 3.1232 2.882 2.864 2.882 2.817 2.900 1,993,272 2.8756 -0.32%
2025-02-03 0 3.140 3.120 3.140 3.030 3.180 1,294,000 4,003,640 3.0940 2.891 2.873 2.891 2.790 2.928 1,405,380 2.8488 -0.63%
2025-01-28 0 3.160 3.160 3.190 3.160 3.260 682,000 2,166,200 3.1762 2.910 2.910 2.937 2.910 3.002 740,703 2.9245 -1.86%
2025-01-27 0 3.220 3.210 3.220 3.200 3.250 1,420,000 4,586,980 3.2303 2.965 2.956 2.965 2.946 2.992 1,542,225 2.9743 0.31%
2025-01-24 0 3.210 3.200 3.210 3.130 3.220 7,726,500 24,666,640 3.1925 2.956 2.946 2.956 2.882 2.965 8,391,553 2.9395 2.56%
2025-01-23 0 3.130 3.130 3.150 3.130 3.220 2,614,000 8,262,340 3.1608 2.882 2.882 2.900 2.882 2.965 2,838,998 2.9103 -0.63%
2025-01-22 0 3.150 3.140 3.150 3.140 3.200 2,118,500 6,694,715 3.1601 2.900 2.891 2.900 2.891 2.946 2,300,848 2.9097 -1.87%
2025-01-21 0 3.210 3.190 3.210 3.190 3.240 5,196,000 16,624,880 3.1996 2.956 2.937 2.956 2.937 2.983 5,643,242 2.9460 0.31%
2025-01-20 0 3.200 3.180 3.200 3.180 3.240 3,278,000 10,501,360 3.2036 2.946 2.928 2.946 2.928 2.983 3,560,151 2.9497 1.27%
2025-01-17 0 3.160 3.160 3.180 3.160 3.220 2,634,328 8,405,774 3.1909 2.910 2.910 2.928 2.910 2.965 2,861,076 2.9380 -0.63%
2025-01-16 0 3.180 3.180 3.200 3.160 3.240 3,260,000 10,411,650 3.1938 2.928 2.928 2.946 2.910 2.983 3,540,602 2.9406 -0.93%
2025-01-15 0 3.210 3.180 3.210 3.170 3.230 3,708,845 11,863,247 3.1986 2.956 2.928 2.956 2.919 2.974 4,028,081 2.9451 -0.31%
2025-01-14 0 3.220 3.190 3.220 3.170 3.250 1,771,860 5,694,620 3.2139 2.965 2.937 2.965 2.919 2.992 1,924,372 2.9592 1.58%
2025-01-13 0 3.170 3.150 3.180 3.110 3.180 1,576,000 4,947,960 3.1396 2.919 2.900 2.928 2.864 2.928 1,711,653 2.8907 -0.31%
2025-01-10 0 3.180 3.170 3.180 3.150 3.280 2,946,796 9,413,423 3.1945 2.928 2.919 2.928 2.900 3.020 3,200,439 2.9413 -2.45%
2025-01-09 0 3.260 3.250 3.260 3.210 3.290 3,582,000 11,615,590 3.2428 3.002 2.992 3.002 2.956 3.029 3,890,318 2.9858 0.93%
2025-01-08 0 3.230 3.230 3.250 3.200 3.360 4,188,000 13,600,560 3.2475 2.974 2.974 2.992 2.946 3.094 4,548,479 2.9901 -3.58%
2025-01-07 0 3.350 3.350 3.360 3.280 3.400 3,490,000 11,598,200 3.3233 3.085 3.085 3.094 3.020 3.131 3,790,399 3.0599 -1.76%
2025-01-06 0 3.410 3.390 3.410 3.340 3.420 2,028,000 6,859,682 3.3825 3.140 3.121 3.140 3.075 3.149 2,202,559 3.1144 0.00%
2025-01-03 0 3.410 3.390 3.410 3.300 3.410 3,286,000 11,014,460 3.3519 3.140 3.121 3.140 3.038 3.140 3,568,840 3.0863 1.19%
2025-01-02 0 3.370 3.370 3.380 3.340 3.590 4,858,000 16,592,820 3.4156 3.103 3.103 3.112 3.075 3.305 5,276,149 3.1449 -5.60%
2024-12-31 0 3.570 3.570 3.590 3.550 3.600 1,308,000 4,685,384 3.5821 3.287 3.287 3.305 3.269 3.315 1,420,585 3.2982 0.56%
2024-12-30 0 3.550 3.540 3.580 3.480 3.580 2,016,000 7,142,020 3.5427 3.269 3.259 3.296 3.204 3.296 2,189,526 3.2619 0.00%
2024-12-27 0 3.550 3.520 3.550 3.510 3.600 2,786,000 9,927,336 3.5633 3.269 3.241 3.269 3.232 3.315 3,025,803 3.2809 -0.84%
2024-12-24 0 3.580 3.560 3.580 3.450 3.590 2,964,000 10,507,198 3.5449 3.296 3.278 3.296 3.177 3.305 3,219,124 3.2640 3.77%
2024-12-23 0 3.450 3.440 3.450 3.360 3.450 1,688,000 5,755,960 3.4099 3.177 3.167 3.177 3.094 3.177 1,833,293 3.1397 2.37%
2024-12-20 0 3.370 3.350 3.370 3.280 3.370 3,105,941 10,380,891 3.3423 3.103 3.085 3.103 3.020 3.103 3,373,283 3.0774 2.12%
2024-12-19 0 3.300 3.290 3.300 3.260 3.370 4,987,600 16,453,388 3.2989 3.038 3.029 3.038 3.002 3.103 5,416,904 3.0374 -3.23%
2024-12-18 0 3.410 3.390 3.410 3.380 3.430 3,072,000 10,444,820 3.4000 3.140 3.121 3.140 3.112 3.158 3,336,420 3.1305 -0.29%
2024-12-17 0 3.420 3.400 3.420 3.400 3.480 1,532,000 5,246,780 3.4248 3.149 3.131 3.149 3.131 3.204 1,663,866 3.1534 -1.16%
2024-12-16 0 3.460 3.450 3.460 3.450 3.530 1,900,000 6,622,860 3.4857 3.186 3.177 3.186 3.177 3.250 2,063,541 3.2095 -1.70%
2024-12-13 0 3.520 3.510 3.520 3.490 3.590 2,480,000 8,731,660 3.5208 3.241 3.232 3.241 3.213 3.305 2,693,464 3.2418 -2.22%
2024-12-12 0 3.600 3.570 3.600 3.550 3.620 2,576,000 9,220,948 3.5796 3.315 3.287 3.315 3.269 3.333 2,797,727 3.2959 0.28%
2024-12-11 0 3.590 3.580 3.590 3.550 3.600 1,948,000 6,976,112 3.5812 3.305 3.296 3.305 3.269 3.315 2,115,673 3.2973 1.70%
2024-12-10 0 3.530 3.520 3.540 3.520 3.680 1,974,000 7,063,740 3.5784 3.250 3.241 3.259 3.241 3.388 2,143,911 3.2948 -1.12%
2024-12-09 0 3.570 3.550 3.570 3.460 3.570 3,282,000 11,505,500 3.5056 3.287 3.269 3.287 3.186 3.287 3,564,496 3.2278 1.42%
2024-12-06 0 3.520 3.520 3.530 3.510 3.560 1,250,000 4,411,120 3.5289 3.241 3.241 3.250 3.232 3.278 1,357,593 3.2492 0.28%
2024-12-05 0 3.510 3.480 3.510 3.480 3.580 2,056,000 7,211,890 3.5077 3.232 3.204 3.232 3.204 3.296 2,232,969 3.2297 -1.96%
2024-12-04 0 3.580 3.570 3.580 3.540 3.590 1,106,000 3,952,360 3.5736 3.296 3.287 3.296 3.259 3.305 1,201,198 3.2903 0.00%
2024-12-03 0 3.580 3.580 3.590 3.560 3.610 716,000 2,566,220 3.5841 3.296 3.296 3.305 3.278 3.324 777,629 3.3001 -0.28%
2024-12-02 0 3.590 3.560 3.590 3.550 3.610 1,498,000 5,362,870 3.5800 3.305 3.278 3.305 3.269 3.324 1,626,939 3.2963 0.84%
2024-11-29 0 3.560 3.560 3.570 3.530 3.620 1,138,000 4,070,820 3.5772 3.278 3.278 3.287 3.250 3.333 1,235,953 3.2937 -0.28%
2024-11-28 0 3.570 3.560 3.580 3.520 3.580 1,514,868 5,369,829 3.5448 3.287 3.278 3.296 3.241 3.296 1,645,259 3.2638 0.00%
2024-11-27 0 3.570 3.550 3.570 3.490 3.570 1,582,000 5,570,300 3.5210 3.287 3.269 3.287 3.213 3.287 1,718,169 3.2420 2.29%
2024-11-26 0 3.490 3.460 3.500 3.430 3.570 7,722,000 26,932,856 3.4878 3.213 3.186 3.223 3.158 3.287 8,386,665 3.2114 -1.13%
2024-11-25 0 3.530 3.530 3.560 3.510 3.740 9,236,000 33,153,209 3.5896 3.250 3.250 3.278 3.232 3.444 10,030,982 3.3051 -5.36%
2024-11-22 0 3.730 3.720 3.730 3.710 3.890 2,414,000 9,155,200 3.7925 3.434 3.425 3.434 3.416 3.582 2,621,783 3.4920 -2.10%
2024-11-21 0 3.810 3.810 3.830 3.810 3.930 2,118,000 8,198,760 3.8710 3.508 3.508 3.526 3.508 3.619 2,300,305 3.5642 -2.56%
2024-11-20 0 3.910 3.890 3.910 3.800 3.910 2,870,000 11,091,920 3.8648 3.600 3.582 3.600 3.499 3.600 3,117,033 3.5585 2.89%
2024-11-19 0 3.800 3.780 3.800 3.710 3.800 2,552,000 9,620,220 3.7697 3.499 3.480 3.499 3.416 3.499 2,771,662 3.4709 0.53%
2024-11-18 0 3.780 3.760 3.780 3.740 3.800 1,536,000 5,790,681 3.7700 3.480 3.462 3.480 3.444 3.499 1,668,210 3.4712 -0.53%
2024-11-15 0 3.800 3.770 3.800 3.750 3.840 2,390,000 9,082,901 3.8004 3.499 3.471 3.499 3.453 3.536 2,595,717 3.4992 -1.55%
2024-11-14 0 3.860 3.850 3.860 3.740 3.870 3,883,997 14,804,368 3.8116 3.554 3.545 3.554 3.444 3.563 4,218,309 3.5096 1.85%
2024-11-13 0 3.790 3.790 3.800 3.760 3.850 2,580,000 9,790,772 3.7949 3.490 3.490 3.499 3.462 3.545 2,802,072 3.4941 -2.07%
2024-11-12 0 3.870 3.840 3.870 3.790 3.910 2,542,511 9,759,801 3.8386 3.563 3.536 3.563 3.490 3.600 2,761,356 3.5344 0.26%
2024-11-11 0 3.860 3.850 3.860 3.830 3.900 1,221,000 4,713,040 3.8600 3.554 3.545 3.554 3.526 3.591 1,326,097 3.5541 -1.28%
2024-11-08 0 3.910 3.880 3.920 3.880 4.040 2,506,000 9,808,960 3.9142 3.600 3.572 3.609 3.572 3.720 2,721,702 3.6040 -1.01%
2024-11-07 0 3.950 3.930 3.950 3.810 3.950 1,531,298 5,964,498 3.8951 3.637 3.619 3.637 3.508 3.637 1,663,103 3.5864 2.86%
2024-11-06 0 3.840 3.820 3.840 3.800 3.960 2,156,000 8,334,690 3.8658 3.536 3.517 3.536 3.499 3.646 2,341,576 3.5594 -1.54%
2024-11-05 0 3.900 3.890 3.900 3.810 3.940 1,808,000 6,996,520 3.8698 3.591 3.582 3.591 3.508 3.628 1,963,622 3.5631 2.09%
2024-11-04 0 3.820 3.820 3.850 3.750 3.870 1,264,000 4,810,240 3.8056 3.517 3.517 3.545 3.453 3.563 1,372,798 3.5040 0.53%
2024-11-01 0 3.800 3.800 3.830 3.760 3.840 2,282,000 8,694,590 3.8101 3.499 3.499 3.526 3.462 3.536 2,478,421 3.5081 0.80%
2024-10-31 0 3.770 3.770 3.780 3.710 3.840 2,443,825 9,290,065 3.8014 3.471 3.471 3.480 3.416 3.536 2,654,175 3.5002 0.53%
2024-10-30 0 3.750 3.740 3.750 3.660 3.790 4,383,825 16,273,877 3.7123 3.453 3.444 3.453 3.370 3.490 4,761,159 3.4180 -0.53%
2024-10-29 0 3.770 3.760 3.770 3.700 3.820 3,660,000 13,723,700 3.7496 3.471 3.462 3.471 3.407 3.517 3,975,032 3.4525 0.27%
2024-10-28 0 3.760 3.740 3.760 3.740 3.820 3,326,000 12,552,440 3.7740 3.462 3.444 3.462 3.444 3.517 3,612,283 3.4749 -1.83%
2024-10-25 0 3.830 3.820 3.830 3.740 3.840 1,870,000 7,118,900 3.8069 3.526 3.517 3.526 3.444 3.536 2,030,959 3.5052 1.59%
2024-10-24 0 3.770 3.760 3.770 3.740 3.800 1,938,000 7,296,650 3.7650 3.471 3.462 3.471 3.444 3.499 2,104,812 3.4667 -0.53%
2024-10-23 0 3.790 3.780 3.790 3.760 3.850 5,532,000 21,006,040 3.7972 3.490 3.480 3.490 3.462 3.545 6,008,163 3.4963 -1.04%
2024-10-22 0 3.830 3.820 3.830 3.790 3.880 2,852,000 10,909,640 3.8253 3.526 3.517 3.526 3.490 3.572 3,097,484 3.5221 -0.52%
2024-10-21 0 3.850 3.850 3.860 3.850 3.960 4,446,000 17,319,540 3.8955 3.545 3.545 3.554 3.545 3.646 4,828,686 3.5868 -2.78%
2024-10-18 0 3.960 3.960 3.980 3.880 3.990 2,746,000 10,814,320 3.9382 3.646 3.646 3.665 3.572 3.674 2,982,360 3.6261 2.59%
2024-10-17 0 3.860 3.860 3.890 3.860 4.020 2,238,094 8,754,599 3.9116 3.554 3.554 3.582 3.554 3.701 2,430,736 3.6016 -2.53%
2024-10-16 0 3.960 3.950 3.960 3.920 4.050 2,958,000 11,739,254 3.9686 3.646 3.637 3.646 3.609 3.729 3,212,608 3.6541 -1.00%
2024-10-15 0 4.000 4.000 4.030 4.000 4.160 2,140,000 8,655,590 4.0447 3.683 3.683 3.711 3.683 3.830 2,324,199 3.7241 -3.85%
2024-10-14 0 4.160 4.150 4.160 4.030 4.190 4,148,000 17,058,040 4.1124 3.830 3.821 3.830 3.711 3.858 4,505,036 3.7864 -0.95%
2024-10-10 0 4.200 4.200 4.240 4.190 4.320 3,336,000 14,212,120 4.2602 3.867 3.867 3.904 3.858 3.978 3,623,144 3.9226 0.48%
2024-10-09 0 4.180 4.170 4.180 4.060 4.420 4,644,000 19,480,240 4.1947 3.849 3.840 3.849 3.738 4.070 5,043,729 3.8623 -3.02%
2024-10-08 0 4.310 4.300 4.310 4.230 4.670 12,794,000 56,369,139 4.4059 3.968 3.959 3.968 3.895 4.300 13,895,234 4.0567 -7.11%
2024-10-07 0 4.640 4.640 4.650 4.500 4.660 2,804,000 12,900,200 4.6006 4.272 4.272 4.281 4.143 4.291 3,045,352 4.2360 5.45%
2024-10-04 0 4.400 4.400 4.430 4.290 4.430 1,446,000 6,354,000 4.3942 4.051 4.051 4.079 3.950 4.079 1,570,463 4.0459 2.33%
2024-10-03 0 4.300 4.290 4.300 4.220 4.420 2,888,006 12,472,676 4.3188 3.959 3.950 3.959 3.886 4.070 3,136,589 3.9765 -3.59%
2024-10-02 0 4.460 4.390 4.460 4.230 4.460 2,916,002 12,772,448 4.3801 4.107 4.042 4.107 3.895 4.107 3,166,995 4.0330 3.72%
2024-09-30 0 4.300 4.290 4.300 4.090 4.380 5,104,000 21,774,640 4.2662 3.959 3.950 3.959 3.766 4.033 5,543,323 3.9281 5.65%
2024-09-27 0 4.070 4.070 4.080 3.950 4.090 5,023,994 20,248,665 4.0304 3.747 3.747 3.757 3.637 3.766 5,456,431 3.7110 4.09%
2024-09-26 0 3.910 3.910 3.920 3.760 3.920 4,564,000 17,611,380 3.8588 3.600 3.600 3.609 3.462 3.609 4,956,843 3.5529 3.44%
2024-09-25 0 3.780 3.770 3.830 3.780 3.920 6,338,000 24,258,150 3.8274 3.480 3.471 3.526 3.480 3.609 6,883,539 3.5241 -1.31%
2024-09-24 0 3.830 3.830 3.840 3.800 3.930 6,830,000 26,266,950 3.8458 3.526 3.526 3.536 3.499 3.619 7,417,887 3.5410 0.79%
2024-09-23 0 3.800 3.790 3.800 3.790 3.900 4,480,000 17,262,780 3.8533 3.499 3.490 3.499 3.490 3.591 4,865,613 3.5479 -0.26%
2024-09-20 0 3.810 3.810 3.820 3.670 3.900 8,456,000 31,969,740 3.7807 3.508 3.508 3.517 3.379 3.591 9,183,844 3.4811 -0.78%
2024-09-19 0 3.840 3.840 3.850 3.740 3.900 5,642,630 21,588,332 3.8259 3.536 3.536 3.545 3.444 3.591 6,128,315 3.5227 0.52%
2024-09-17 0 3.820 3.820 3.830 3.760 3.850 850,000 3,246,120 3.8190 3.517 3.517 3.526 3.462 3.545 923,163 3.5163 -0.52%
2024-09-16 0 3.840 3.830 3.850 3.740 3.840 802,000 3,051,200 3.8045 3.536 3.526 3.545 3.444 3.536 871,032 3.5030 0.26%
2024-09-13 0 3.830 3.830 3.850 3.680 3.840 1,382,000 5,256,600 3.8036 3.526 3.526 3.545 3.388 3.536 1,500,955 3.5022 3.51%
2024-09-12 0 3.700 3.700 3.710 3.600 3.770 8,460,000 31,119,870 3.6785 3.407 3.407 3.416 3.315 3.471 9,188,188 3.3869 3.06%
2024-09-11 0 3.670 3.660 3.670 3.670 3.840 5,242,000 19,803,620 3.7779 3.305 3.296 3.305 3.305 3.459 5,820,069 3.4026 -4.18%
2024-09-10 0 3.830 3.820 3.840 3.790 3.870 1,969,000 7,565,480 3.8423 3.450 3.441 3.459 3.414 3.486 2,186,134 3.4607 -0.78%
2024-09-09 0 3.860 3.850 3.860 3.780 3.880 2,454,000 9,445,136 3.8489 3.477 3.468 3.477 3.405 3.495 2,724,618 3.4666 0.00%
2024-09-05 0 3.860 3.860 3.870 3.800 3.950 5,222,000 20,284,182 3.8844 3.477 3.477 3.486 3.423 3.558 5,797,864 3.4986 -1.78%
2024-09-04 0 3.930 3.900 3.930 3.850 3.930 2,840,000 11,085,300 3.9033 3.540 3.513 3.540 3.468 3.540 3,153,185 3.5156 0.26%
2024-09-03 0 3.920 3.910 3.920 3.860 3.950 2,338,000 9,164,980 3.9200 3.531 3.522 3.531 3.477 3.558 2,595,826 3.5307 1.03%
2024-09-02 0 3.880 3.870 3.880 3.780 3.910 4,071,000 15,723,514 3.8623 3.495 3.486 3.495 3.405 3.522 4,519,936 3.4787 0.26%
2024-08-30 0 3.870 3.870 3.880 3.810 3.920 5,944,000 23,109,940 3.8879 3.486 3.486 3.495 3.432 3.531 6,599,483 3.5018 1.04%
2024-08-29 0 3.830 3.820 3.830 3.670 3.840 7,914,000 30,006,510 3.7916 3.450 3.441 3.450 3.305 3.459 8,786,728 3.4150 1.86%
2024-08-28 0 3.760 3.710 3.770 3.680 3.790 6,641,944 24,879,773 3.7459 3.387 3.342 3.396 3.314 3.414 7,374,394 3.3738 0.53%
2024-08-27 0 3.740 3.740 3.780 3.600 3.800 5,214,000 19,526,806 3.7451 3.369 3.369 3.405 3.242 3.423 5,788,982 3.3731 1.91%
2024-08-26 0 3.670 3.660 3.670 3.510 3.680 4,092,000 14,835,808 3.6256 3.305 3.296 3.305 3.161 3.314 4,543,251 3.2655 4.56%
2024-08-23 0 3.510 3.510 3.560 3.370 3.590 8,436,362 29,370,570 3.4814 3.161 3.161 3.206 3.035 3.233 9,366,694 3.1356 1.45%
2024-08-22 0 3.460 3.450 3.460 3.310 3.530 8,522,000 28,922,230 3.3938 3.116 3.107 3.116 2.981 3.179 9,461,776 3.0567 -2.81%
2024-08-21 0 3.560 3.560 3.570 3.410 3.700 10,722,000 37,715,520 3.5176 3.206 3.206 3.215 3.071 3.333 11,904,384 3.1682 0.28%
2024-08-20 0 3.550 3.550 3.560 3.490 3.700 7,752,000 27,679,830 3.5707 3.197 3.197 3.206 3.143 3.333 8,606,863 3.2160 -4.57%
2024-08-19 0 3.720 3.710 3.720 3.660 3.910 3,456,000 12,833,510 3.7134 3.351 3.342 3.351 3.296 3.522 3,837,115 3.3446 -0.27%
2024-08-16 0 3.730 3.710 3.730 3.670 3.790 3,744,000 13,958,300 3.7282 3.360 3.342 3.360 3.305 3.414 4,156,875 3.3579 3.32%
2024-08-15 0 3.610 3.600 3.610 3.480 3.690 5,954,000 21,444,360 3.6017 3.251 3.242 3.251 3.134 3.323 6,610,586 3.2439 -5.99%
2024-08-14 1 - - - - - 0 0 - 3.459 - - - - 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 3.459 3.450 3.459 3.360 3.540 2,422,623 3.4406 -0.78%
2024-08-12 0 3.870 3.840 3.870 3.800 4.060 1,233,000 4,775,050 3.8727 3.486 3.459 3.486 3.423 3.657 1,368,971 3.4881 0.78%
2024-08-09 0 3.840 3.830 3.840 3.810 3.920 1,766,000 6,784,088 3.8415 3.459 3.450 3.459 3.432 3.531 1,960,748 3.4599 -0.52%
2024-08-08 0 3.860 3.840 3.860 3.800 3.870 1,919,000 7,380,650 3.8461 3.477 3.459 3.477 3.423 3.486 2,130,621 3.4641 2.12%
2024-08-07 0 3.780 3.760 3.780 3.650 3.830 2,751,000 10,336,469 3.7573 3.405 3.387 3.405 3.287 3.450 3,054,371 3.3842 3.00%
2024-08-06 0 3.670 3.670 3.690 3.550 3.780 7,360,000 26,721,380 3.6306 3.305 3.305 3.323 3.197 3.405 8,171,635 3.2700 0.27%
2024-08-05 0 3.660 3.610 3.660 3.580 3.760 3,546,000 12,900,220 3.6380 3.296 3.251 3.296 3.224 3.387 3,937,040 3.2766 -2.66%
2024-08-02 0 3.760 3.710 3.760 3.670 3.890 4,731,000 17,721,910 3.7459 3.387 3.342 3.387 3.305 3.504 5,252,718 3.3739 -1.83%
2024-08-01 0 3.830 3.820 3.830 3.810 3.950 3,566,000 13,757,560 3.8580 3.450 3.441 3.450 3.432 3.558 3,959,246 3.4748 -1.79%
2024-07-31 0 3.900 3.890 3.900 3.760 3.930 5,057,778 19,588,289 3.8729 3.513 3.504 3.513 3.387 3.540 5,615,532 3.4882 3.72%
2024-07-30 0 3.760 3.760 3.780 3.530 3.830 10,003,000 37,194,510 3.7183 3.387 3.387 3.405 3.179 3.450 11,106,096 3.3490 1.90%
2024-07-29 0 3.690 3.690 3.740 3.500 4.300 27,801,506 104,804,256 3.7697 3.323 3.323 3.369 3.152 3.873 30,867,358 3.3953 -14.19%
2024-07-26 0 4.300 4.300 4.320 4.270 4.350 764,000 3,291,560 4.3083 3.873 3.873 3.891 3.846 3.918 848,251 3.8804 0.70%
2024-07-25 0 4.270 4.260 4.270 4.250 4.300 1,072,000 4,576,540 4.2692 3.846 3.837 3.846 3.828 3.873 1,190,216 3.8451 -0.23%
2024-07-24 0 4.280 4.280 4.290 4.260 4.420 1,022,000 4,414,580 4.3195 3.855 3.855 3.864 3.837 3.981 1,134,703 3.8905 -2.06%
2024-07-23 0 4.370 4.350 4.370 4.330 4.420 922,000 4,016,240 4.3560 3.936 3.918 3.936 3.900 3.981 1,023,675 3.9234 -0.23%
2024-07-22 0 4.380 4.380 4.400 4.320 4.400 596,000 2,602,060 4.3659 3.945 3.945 3.963 3.891 3.963 661,725 3.9322 1.15%
2024-07-19 0 4.330 4.330 4.340 4.280 4.360 1,520,000 6,576,070 4.3264 3.900 3.900 3.909 3.855 3.927 1,687,620 3.8967 -0.23%
2024-07-18 0 4.340 4.330 4.340 4.300 4.380 892,000 3,877,620 4.3471 3.909 3.900 3.909 3.873 3.945 990,367 3.9153 0.93%
2024-07-17 0 4.300 4.300 4.310 4.260 4.330 732,000 3,151,060 4.3047 3.873 3.873 3.882 3.837 3.900 812,722 3.8772 0.23%
2024-07-16 0 4.290 4.290 4.300 4.260 4.330 1,066,000 4,576,420 4.2931 3.864 3.864 3.873 3.837 3.900 1,183,555 3.8667 0.00%
2024-07-15 0 4.290 4.290 4.300 4.270 4.360 1,326,000 5,701,780 4.3000 3.864 3.864 3.873 3.846 3.927 1,472,227 3.8729 -0.92%
2024-07-12 0 4.330 4.310 4.330 4.290 4.440 878,000 3,797,740 4.3254 3.900 3.882 3.900 3.864 3.999 974,823 3.8958 0.46%
2024-07-11 0 4.310 4.310 4.320 4.290 4.370 1,916,000 8,294,360 4.3290 3.882 3.882 3.891 3.864 3.936 2,127,290 3.8990 1.41%
2024-07-10 0 4.250 4.250 4.260 4.210 4.350 2,044,000 8,707,520 4.2600 3.828 3.828 3.837 3.792 3.918 2,269,405 3.8369 -1.85%
2024-07-09 0 4.330 4.310 4.330 4.270 4.370 2,256,000 9,715,880 4.3067 3.900 3.882 3.900 3.846 3.936 2,504,784 3.8789 0.70%
2024-07-08 0 4.300 4.290 4.300 4.270 4.420 1,542,000 6,632,100 4.3010 3.873 3.864 3.873 3.846 3.981 1,712,046 3.8738 -0.92%
2024-07-05 0 4.340 4.330 4.350 4.250 4.400 1,998,000 8,664,520 4.3366 3.909 3.900 3.918 3.828 3.963 2,218,332 3.9059 1.88%
2024-07-04 0 4.260 4.260 4.270 4.260 4.470 996,000 4,280,520 4.2977 3.837 3.837 3.846 3.837 4.026 1,105,835 3.8708 -0.47%
2024-07-03 0 4.280 4.280 4.300 4.240 4.380 1,864,000 8,021,080 4.3032 3.855 3.855 3.873 3.819 3.945 2,069,555 3.8758 0.94%
2024-07-02 0 4.240 4.230 4.240 4.190 4.350 2,248,300 9,626,035 4.2815 3.819 3.810 3.819 3.774 3.918 2,496,235 3.8562 0.47%
2024-06-28 0 4.220 4.220 4.240 4.210 4.320 2,340,300 9,957,149 4.2546 3.801 3.801 3.819 3.792 3.891 2,598,380 3.8321 -1.40%
2024-06-27 0 4.280 4.260 4.280 4.230 4.380 3,142,000 13,423,700 4.2723 3.855 3.837 3.855 3.810 3.945 3,488,489 3.8480 -1.15%
2024-06-26 0 4.330 4.310 4.330 4.230 4.360 4,170,000 17,926,124 4.2988 3.900 3.882 3.900 3.810 3.927 4,629,853 3.8719 -0.23%
2024-06-25 0 4.340 4.340 4.350 4.290 4.480 4,533,912 19,750,951 4.3563 3.909 3.909 3.918 3.864 4.035 5,033,896 3.9236 -2.25%
2024-06-24 0 4.440 4.420 4.450 4.320 4.550 5,661,291 24,974,934 4.4115 3.999 3.981 4.008 3.891 4.098 6,285,598 3.9734 -1.33%
2024-06-21 0 4.500 4.500 4.510 4.480 4.630 4,278,000 19,395,800 4.5338 4.053 4.053 4.062 4.035 4.170 4,749,763 4.0835 -2.17%
2024-06-20 0 4.600 4.600 4.620 4.570 4.790 4,856,000 22,531,280 4.6399 4.143 4.143 4.161 4.116 4.314 5,391,503 4.1790 -3.77%
2024-06-19 0 4.780 4.750 4.780 4.720 4.880 2,896,000 13,789,750 4.7617 4.305 4.278 4.305 4.251 4.395 3,215,361 4.2887 0.63%
2024-06-18 0 4.750 4.750 4.770 4.730 4.910 4,790,000 22,979,020 4.7973 4.278 4.278 4.296 4.260 4.422 5,318,224 4.3208 0.64%
2024-06-17 0 4.720 4.720 4.750 4.670 4.810 4,218,000 20,072,822 4.7588 4.251 4.251 4.278 4.206 4.332 4,683,146 4.2862 -3.28%
2024-06-14 0 4.880 4.880 5.000 4.600 4.880 3,152,000 15,091,080 4.7878 4.395 4.395 4.503 4.143 4.395 3,499,591 4.3122 5.63%
2024-06-13 0 4.620 4.620 4.630 4.610 4.720 2,128,000 9,885,760 4.6456 4.161 4.161 4.170 4.152 4.251 2,362,668 4.1842 -0.65%
2024-06-12 0 4.650 4.640 4.650 4.620 4.710 2,836,220 13,202,252 4.6549 4.188 4.179 4.188 4.161 4.242 3,148,988 4.1925 -0.21%
2024-06-11 0 4.660 4.650 4.670 4.590 4.790 4,040,000 18,750,960 4.6413 4.197 4.188 4.206 4.134 4.314 4,485,517 4.1803 -2.71%
2024-06-07 0 4.790 4.780 4.790 4.780 4.910 1,367,787 6,597,876 4.8238 4.314 4.305 4.314 4.305 4.422 1,518,622 4.3446 -1.84%
2024-06-06 0 4.880 4.870 4.880 4.670 4.970 3,743,970 18,143,694 4.8461 4.395 4.386 4.395 4.206 4.476 4,156,842 4.3648 4.27%
2024-06-05 0 4.680 4.680 4.690 4.680 4.790 886,000 4,181,400 4.7194 4.215 4.215 4.224 4.215 4.314 983,705 4.2507 -1.47%
2024-06-04 0 4.750 4.730 4.750 4.600 4.790 3,319,185 15,556,730 4.6869 4.278 4.260 4.278 4.143 4.314 3,685,213 4.2214 2.15%
2024-06-03 0 4.650 4.630 4.650 4.560 4.750 3,900,000 18,062,262 4.6313 4.188 4.170 4.188 4.107 4.278 4,330,078 4.1713 -1.27%
2024-05-31 0 4.710 4.700 4.710 4.690 4.780 3,237,000 15,251,240 4.7115 4.242 4.233 4.242 4.224 4.305 3,593,965 4.2436 -0.63%
2024-05-30 0 4.740 4.710 4.740 4.670 4.770 2,706,000 12,802,370 4.7311 4.269 4.242 4.269 4.206 4.296 3,004,408 4.2612 0.64%
2024-05-29 0 4.710 4.690 4.710 4.650 4.770 1,648,000 7,744,660 4.6994 4.242 4.224 4.242 4.188 4.296 1,829,736 4.2327 -0.84%
2024-05-28 0 4.750 4.750 4.780 4.720 4.800 1,428,000 6,795,560 4.7588 4.278 4.278 4.305 4.251 4.323 1,585,475 4.2861 -0.84%
2024-05-27 0 4.790 4.760 4.790 4.620 4.800 3,726,000 17,669,904 4.7423 4.314 4.287 4.314 4.161 4.323 4,136,890 4.2713 3.90%
2024-05-24 0 4.610 4.600 4.610 4.580 4.750 2,490,000 11,616,480 4.6653 4.152 4.143 4.152 4.125 4.278 2,764,588 4.2019 -2.54%
2024-05-23 0 4.730 4.730 4.760 4.690 4.770 3,244,000 15,359,260 4.7347 4.260 4.260 4.287 4.224 4.296 3,601,737 4.2644 -0.42%
2024-05-22 0 4.750 4.750 4.760 4.690 4.780 1,830,000 8,660,976 4.7328 4.278 4.278 4.287 4.224 4.305 2,031,806 4.2627 1.06%
2024-05-21 0 4.700 4.680 4.700 4.670 4.770 4,536,333 21,423,667 4.7227 4.233 4.215 4.233 4.206 4.296 5,036,584 4.2536 -1.05%
2024-05-20 0 4.850 4.820 4.850 4.760 4.880 2,878,000 13,944,100 4.8451 4.278 4.252 4.278 4.199 4.305 3,262,647 4.2739 0.21%
2024-05-17 0 4.840 4.810 4.840 4.780 4.910 3,334,000 16,052,420 4.8148 4.269 4.243 4.269 4.216 4.331 3,779,591 4.2471 -0.82%
2024-05-16 0 4.880 4.860 4.880 4.830 4.970 1,954,000 9,523,840 4.8740 4.305 4.287 4.305 4.261 4.384 2,215,153 4.2994 -0.81%
2024-05-14 0 4.920 4.910 4.920 4.900 5.060 1,654,000 8,173,040 4.9414 4.340 4.331 4.340 4.322 4.463 1,875,058 4.3588 -2.19%
2024-05-13 0 5.030 5.020 5.030 4.900 5.040 3,126,000 15,635,190 5.0017 4.437 4.428 4.437 4.322 4.446 3,543,792 4.4120 2.44%
2024-05-10 0 4.910 4.900 4.910 4.800 5.030 7,726,000 37,839,860 4.8977 4.331 4.322 4.331 4.234 4.437 8,758,585 4.3203 2.29%
2024-05-09 0 4.800 4.790 4.800 4.750 4.830 5,410,700 25,966,142 4.7990 4.234 4.225 4.234 4.190 4.261 6,133,844 4.2333 0.63%
2024-05-08 0 4.770 4.770 4.780 4.760 4.860 1,974,000 9,459,880 4.7922 4.208 4.208 4.216 4.199 4.287 2,237,826 4.2273 -1.85%
2024-05-07 0 4.860 4.830 4.860 4.800 4.880 2,444,000 11,817,390 4.8353 4.287 4.261 4.287 4.234 4.305 2,770,642 4.2652 0.21%
2024-05-06 0 4.850 4.840 4.850 4.760 4.860 1,372,000 6,629,600 4.8321 4.278 4.269 4.278 4.199 4.287 1,555,369 4.2624 1.46%
2024-05-03 0 4.780 4.760 4.780 4.730 4.790 1,596,000 7,580,026 4.7494 4.216 4.199 4.216 4.172 4.225 1,809,307 4.1895 1.70%
2024-05-02 0 4.700 4.690 4.700 4.660 4.800 1,559,400 7,333,290 4.7026 4.146 4.137 4.146 4.111 4.234 1,767,815 4.1482 -1.67%
2024-04-30 0 4.780 4.760 4.780 4.730 4.800 1,827,400 8,708,502 4.7655 4.216 4.199 4.216 4.172 4.234 2,071,633 4.2037 0.21%
2024-04-29 0 4.770 4.740 4.770 4.710 4.870 2,424,000 11,564,560 4.7709 4.208 4.181 4.208 4.155 4.296 2,747,969 4.2084 -0.42%
2024-04-26 0 4.790 4.780 4.800 4.720 4.850 2,794,000 13,373,580 4.7865 4.225 4.216 4.234 4.164 4.278 3,167,420 4.2222 1.05%
2024-04-25 0 4.740 4.730 4.740 4.720 4.810 1,620,000 7,712,930 4.7611 4.181 4.172 4.181 4.164 4.243 1,836,514 4.1998 -0.42%
2024-04-24 0 4.760 4.760 4.790 4.690 4.800 1,642,000 7,775,660 4.7355 4.199 4.199 4.225 4.137 4.234 1,861,454 4.1772 1.49%
2024-04-23 0 4.690 4.690 4.700 4.670 4.770 2,378,000 11,217,630 4.7173 4.137 4.137 4.146 4.119 4.208 2,695,821 4.1611 -1.26%
2024-04-22 0 4.750 4.730 4.750 4.680 4.790 2,144,000 10,178,142 4.7473 4.190 4.172 4.190 4.128 4.225 2,430,547 4.1876 0.85%
2024-04-19 0 4.710 4.710 4.720 4.530 4.730 3,520,000 16,397,630 4.6584 4.155 4.155 4.164 3.996 4.172 3,990,450 4.1092 0.64%
2024-04-18 0 4.680 4.670 4.680 4.550 4.900 7,240,000 33,775,900 4.6652 4.128 4.119 4.128 4.014 4.322 8,207,631 4.1152 -2.90%
2024-04-17 0 4.820 4.820 4.830 4.630 4.850 2,198,000 10,475,400 4.7659 4.252 4.252 4.261 4.084 4.278 2,491,764 4.2040 4.78%
2024-04-16 0 4.600 4.590 4.600 4.570 4.810 2,942,565 13,614,379 4.6267 4.058 4.049 4.058 4.031 4.243 3,335,841 4.0812 -4.17%
2024-04-15 0 4.800 4.800 4.830 4.780 4.940 1,800,720 8,703,032 4.8331 4.234 4.234 4.261 4.216 4.358 2,041,388 4.2633 -2.04%
2024-04-12 0 4.900 4.890 4.900 4.880 4.960 880,000 4,332,532 4.9233 4.322 4.313 4.322 4.305 4.375 997,613 4.3429 -0.81%
2024-04-11 0 4.940 4.940 4.960 4.920 5.050 1,218,000 6,048,460 4.9659 4.358 4.358 4.375 4.340 4.455 1,380,787 4.3804 -0.40%
2024-04-10 0 4.960 4.960 4.980 4.890 4.990 932,000 4,619,240 4.9563 4.375 4.375 4.393 4.313 4.402 1,056,562 4.3720 0.00%
2024-04-09 0 4.960 4.960 4.970 4.810 5.060 1,954,000 9,696,730 4.9625 4.375 4.375 4.384 4.243 4.463 2,215,153 4.3775 3.12%
2024-04-08 0 4.810 4.810 4.840 4.750 4.900 2,302,000 11,111,900 4.8271 4.243 4.243 4.269 4.190 4.322 2,609,664 4.2580 -0.62%
2024-04-05 0 4.840 4.830 4.840 4.720 4.900 1,348,000 6,478,918 4.8063 4.269 4.261 4.269 4.164 4.322 1,528,161 4.2397 -1.83%
2024-04-03 0 4.930 4.930 4.940 4.870 5.030 4,405,794 21,931,494 4.9779 4.349 4.349 4.358 4.296 4.437 4,994,631 4.3910 -1.79%
2024-04-02 0 5.020 5.020 5.060 4.980 5.200 7,024,000 35,799,082 5.0967 4.428 4.428 4.463 4.393 4.587 7,962,763 4.4958 -2.71%
2024-03-28 0 5.160 5.150 5.160 4.650 5.200 12,005,663 59,773,734 4.9788 4.552 4.543 4.552 4.102 4.587 13,610,228 4.3918 13.16%
2024-03-27 0 4.560 4.550 4.560 4.450 4.640 1,624,000 7,370,160 4.5383 4.022 4.014 4.022 3.925 4.093 1,841,049 4.0032 1.56%
2024-03-26 0 4.490 4.490 4.500 4.430 4.580 1,100,000 4,956,980 4.5063 3.961 3.961 3.969 3.908 4.040 1,247,016 3.9751 -0.88%
2024-03-25 0 4.530 4.520 4.530 4.500 4.680 1,872,000 8,570,540 4.5783 3.996 3.987 3.996 3.969 4.128 2,122,194 4.0385 -3.00%
2024-03-22 0 4.670 4.650 4.670 4.560 4.700 1,922,000 8,914,680 4.6382 4.119 4.102 4.119 4.022 4.146 2,178,877 4.0914 -0.21%
2024-03-21 0 4.680 4.680 4.690 4.610 4.780 1,286,000 6,001,744 4.6670 4.128 4.128 4.137 4.067 4.216 1,457,875 4.1168 0.21%
2024-03-20 0 4.670 4.670 4.710 4.660 4.730 596,000 2,793,600 4.6872 4.119 4.119 4.155 4.111 4.172 675,656 4.1346 0.21%
2024-03-19 0 4.660 4.650 4.660 4.600 4.710 1,308,000 6,101,622 4.6648 4.111 4.102 4.111 4.058 4.155 1,482,815 4.1149 0.43%
2024-03-18 0 4.640 4.640 4.670 4.550 4.680 1,866,000 8,632,940 4.6264 4.093 4.093 4.119 4.014 4.128 2,115,392 4.0810 -1.07%
2024-03-15 0 4.690 4.690 4.700 4.650 4.790 1,380,000 6,480,360 4.6959 4.137 4.137 4.146 4.102 4.225 1,564,438 4.1423 -1.68%
2024-03-14 0 4.770 4.720 4.780 4.700 4.790 1,181,479 5,589,652 4.7311 4.208 4.164 4.216 4.146 4.225 1,339,385 4.1733 1.27%
2024-03-13 0 4.710 4.700 4.710 4.560 4.720 1,036,000 4,833,740 4.6658 4.155 4.146 4.155 4.022 4.164 1,174,462 4.1157 1.29%
2024-03-12 0 4.650 4.620 4.650 4.600 4.710 596,000 2,765,520 4.6401 4.102 4.075 4.102 4.058 4.155 675,656 4.0931 1.09%
2024-03-11 0 4.600 4.600 4.630 4.520 4.680 930,000 4,268,090 4.5893 4.058 4.058 4.084 3.987 4.128 1,054,295 4.0483 0.00%
2024-03-08 0 4.600 4.590 4.600 4.550 4.710 1,641,390 7,583,006 4.6199 4.058 4.049 4.058 4.014 4.155 1,860,763 4.0752 -0.86%
2024-03-07 0 4.640 4.620 4.640 4.550 4.660 2,054,000 9,490,220 4.6204 4.093 4.075 4.093 4.014 4.111 2,328,519 4.0756 0.43%
2024-03-06 0 4.620 4.620 4.630 4.560 4.660 1,926,000 8,857,510 4.5989 4.075 4.075 4.084 4.022 4.111 2,183,411 4.0567 0.65%
2024-03-05 0 4.590 4.570 4.590 4.560 4.650 840,344 3,855,288 4.5877 4.049 4.031 4.049 4.022 4.102 952,657 4.0469 -1.92%
2024-03-04 0 4.680 4.660 4.680 4.500 4.700 2,675,628 12,406,508 4.6369 4.128 4.111 4.128 3.969 4.146 3,033,228 4.0902 4.46%
2024-03-01 0 4.480 4.480 4.510 4.350 4.560 2,686,000 12,036,232 4.4811 3.952 3.952 3.978 3.837 4.022 3,044,986 3.9528 1.59%
2024-02-29 0 4.410 4.410 4.440 4.390 4.510 1,806,000 7,972,360 4.4144 3.890 3.890 3.917 3.872 3.978 2,047,373 3.8939 -1.12%
2024-02-28 0 4.460 4.420 4.460 4.420 4.520 1,064,000 4,749,160 4.4635 3.934 3.899 3.934 3.899 3.987 1,206,204 3.9373 0.45%
2024-02-27 0 4.440 4.420 4.440 4.310 4.440 1,325,000 5,811,240 4.3858 3.917 3.899 3.917 3.802 3.917 1,502,087 3.8688 0.45%
2024-02-26 0 4.420 4.420 4.480 4.390 4.590 2,512,000 11,334,180 4.5120 3.899 3.899 3.952 3.872 4.049 2,847,731 3.9801 -1.12%
2024-02-23 0 4.470 4.470 4.480 4.300 4.510 2,935,500 13,017,175 4.4344 3.943 3.943 3.952 3.793 3.978 3,327,832 3.9116 2.76%
2024-02-22 0 4.350 4.350 4.360 4.290 4.370 839,700 3,645,890 4.3419 3.837 3.837 3.846 3.784 3.855 951,927 3.8300 0.69%
2024-02-21 0 4.320 4.320 4.330 4.290 4.370 2,482,000 10,745,500 4.3294 3.811 3.811 3.820 3.784 3.855 2,813,721 3.8190 -0.46%
2024-02-20 0 4.340 4.330 4.340 4.200 4.390 1,762,000 7,599,620 4.3131 3.828 3.820 3.828 3.705 3.872 1,997,493 3.8046 3.09%
2024-02-19 0 4.210 4.180 4.210 4.130 4.220 712,000 2,964,100 4.1631 3.714 3.687 3.714 3.643 3.722 807,159 3.6723 0.72%
2024-02-16 0 4.180 4.130 4.180 4.000 4.180 356,000 1,470,820 4.1315 3.687 3.643 3.687 3.528 3.687 403,580 3.6444 3.72%
2024-02-15 0 4.030 3.990 4.030 3.920 4.030 440,000 1,757,320 3.9939 3.555 3.520 3.555 3.458 3.555 498,806 3.5231 0.25%
2024-02-14 0 4.020 3.990 4.020 3.880 4.050 956,000 3,791,380 3.9659 3.546 3.520 3.546 3.423 3.573 1,083,770 3.4983 -1.23%
2024-02-09 0 4.070 4.050 4.080 4.030 4.140 460,000 1,868,594 4.0622 3.590 3.573 3.599 3.555 3.652 521,479 3.5833 -2.63%
2024-02-08 0 4.180 4.140 4.180 4.120 4.220 760,000 3,171,860 4.1735 3.687 3.652 3.687 3.634 3.722 861,575 3.6815 0.48%
2024-02-07 0 4.160 4.130 4.160 4.130 4.360 2,172,000 9,178,444 4.2258 3.670 3.643 3.670 3.643 3.846 2,462,289 3.7276 -1.19%
2024-02-06 0 4.210 4.210 4.220 4.030 4.360 3,280,026 13,631,707 4.1560 3.714 3.714 3.722 3.555 3.846 3,718,404 3.6660 4.21%
2024-02-05 0 4.040 4.030 4.040 3.980 4.100 1,330,000 5,373,900 4.0405 3.564 3.555 3.564 3.511 3.617 1,507,755 3.5642 -1.46%
2024-02-02 0 4.100 4.100 4.110 4.070 4.330 1,409,440 5,850,814 4.1512 3.617 3.617 3.625 3.590 3.820 1,597,813 3.6618 -3.07%
2024-02-01 0 4.230 4.200 4.240 4.160 4.300 1,840,000 7,804,700 4.2417 3.731 3.705 3.740 3.670 3.793 2,085,917 3.7416 -0.24%
2024-01-31 0 4.240 4.230 4.240 4.160 4.340 2,324,000 9,840,500 4.2343 3.740 3.731 3.740 3.670 3.828 2,634,604 3.7351 -1.17%
2024-01-30 0 4.290 4.260 4.290 4.240 4.500 1,861,700 8,186,088 4.3971 3.784 3.758 3.784 3.740 3.969 2,110,518 3.8787 -4.67%
2024-01-29 0 4.500 4.500 4.510 4.480 4.560 2,074,000 9,331,300 4.4992 3.969 3.969 3.978 3.952 4.022 2,351,192 3.9688 0.22%
2024-01-26 0 4.490 4.490 4.500 4.380 4.580 1,983,377 8,879,523 4.4770 3.961 3.961 3.969 3.864 4.040 2,248,457 3.9492 -0.88%
2024-01-25 0 4.530 4.530 4.540 4.460 4.600 3,500,000 15,823,150 4.5209 3.996 3.996 4.005 3.934 4.058 3,967,777 3.9879 -0.88%
2024-01-24 0 4.570 4.540 4.580 4.390 4.600 808,260 3,656,051 4.5234 4.031 4.005 4.040 3.872 4.058 916,285 3.9901 1.33%
2024-01-23 0 4.510 4.510 4.520 4.360 4.610 2,490,000 11,190,140 4.4940 3.978 3.978 3.987 3.846 4.067 2,822,790 3.9642 1.58%
2024-01-22 0 4.440 4.440 4.460 4.370 4.510 10,034,846 44,945,060 4.4789 3.917 3.917 3.934 3.855 3.978 11,376,010 3.9509 -2.20%
2024-01-19 0 4.540 4.540 4.550 4.460 4.830 1,583,000 7,146,466 4.5145 4.005 4.005 4.014 3.934 4.261 1,794,569 3.9823 -1.09%
2024-01-18 0 4.590 4.580 4.590 4.420 4.620 1,216,000 5,562,504 4.5744 4.049 4.040 4.049 3.899 4.075 1,378,519 4.0351 1.32%
2024-01-17 0 4.530 4.530 4.540 4.510 4.700 3,040,000 14,065,420 4.6268 3.996 3.996 4.005 3.978 4.146 3,446,298 4.0813 -5.62%
2024-01-16 0 4.800 4.770 4.810 4.700 4.840 1,728,000 8,236,400 4.7664 4.234 4.208 4.243 4.146 4.269 1,958,948 4.2045 -0.41%
2024-01-15 0 4.820 4.790 4.820 4.720 4.830 768,000 3,677,740 4.7887 4.252 4.225 4.252 4.164 4.261 870,644 4.2242 2.34%
2024-01-12 0 4.710 4.660 4.710 4.570 4.830 1,602,000 7,521,420 4.6950 4.155 4.111 4.155 4.031 4.261 1,816,108 4.1415 -1.67%
2024-01-11 0 4.790 4.790 4.820 4.780 4.900 954,000 4,618,680 4.8414 4.225 4.225 4.252 4.216 4.322 1,081,503 4.2706 -1.44%
2024-01-10 0 4.860 4.840 4.860 4.770 4.970 1,082,000 5,271,800 4.8723 4.287 4.269 4.287 4.208 4.384 1,226,610 4.2979 -1.02%
2024-01-09 0 4.910 4.910 4.930 4.790 4.990 2,544,000 12,519,074 4.9210 4.331 4.331 4.349 4.225 4.402 2,884,007 4.3409 2.51%
2024-01-08 0 4.790 4.790 4.800 4.750 4.870 1,387,084 6,660,583 4.8019 4.225 4.225 4.234 4.190 4.296 1,572,469 4.2357 -2.24%
2024-01-05 0 4.900 4.880 4.900 4.840 4.940 1,456,570 7,126,548 4.8927 4.322 4.305 4.322 4.269 4.358 1,651,242 4.3159 -1.01%
2024-01-04 0 4.950 4.940 4.950 4.910 4.980 312,000 1,544,800 4.9513 4.366 4.358 4.366 4.331 4.393 353,699 4.3676 -0.20%
2024-01-03 0 4.960 4.950 4.970 4.900 4.990 1,198,000 5,937,226 4.9559 4.375 4.366 4.384 4.322 4.402 1,358,114 4.3717 1.43%
2024-01-02 0 4.890 4.860 4.890 4.820 5.040 1,136,000 5,544,240 4.8805 4.313 4.287 4.313 4.252 4.446 1,287,827 4.3051 -1.01%
2023-12-29 0 4.940 4.940 4.970 4.900 5.080 1,836,000 9,114,360 4.9642 4.358 4.358 4.384 4.322 4.481 2,081,383 4.3790 -0.40%
2023-12-28 0 4.960 4.960 4.970 4.680 5.020 4,824,000 23,738,160 4.9208 4.375 4.375 4.384 4.128 4.428 5,468,731 4.3407 4.64%
2023-12-27 0 4.740 4.740 4.750 4.630 4.790 2,359,000 11,136,070 4.7207 4.181 4.181 4.190 4.084 4.225 2,674,282 4.1641 0.85%
2023-12-22 0 4.700 4.680 4.700 4.660 4.760 888,000 4,176,680 4.7035 4.146 4.128 4.146 4.111 4.199 1,006,682 4.1490 0.00%
2023-12-21 0 4.700 4.700 4.710 4.600 4.700 430,000 2,007,084 4.6676 4.146 4.146 4.155 4.058 4.146 487,470 4.1174 0.64%
2023-12-20 0 4.670 4.660 4.670 4.650 4.750 848,167 3,980,166 4.6927 4.119 4.111 4.119 4.102 4.190 961,525 4.1394 -0.21%
2023-12-19 0 4.680 4.680 4.690 4.650 4.730 1,030,000 4,817,580 4.6773 4.128 4.128 4.137 4.102 4.172 1,167,660 4.1258 -1.89%
2023-12-18 0 4.770 4.760 4.770 4.750 4.850 834,000 3,995,200 4.7904 4.208 4.199 4.208 4.190 4.278 945,465 4.2256 -1.24%
2023-12-15 0 4.830 4.810 4.830 4.770 4.900 1,407,000 6,778,370 4.8176 4.261 4.243 4.261 4.208 4.322 1,595,047 4.2496 -0.62%
2023-12-14 0 4.860 4.860 4.880 4.820 4.950 4,695,700 22,983,216 4.8945 4.287 4.287 4.305 4.252 4.366 5,323,284 4.3175 -0.21%
2023-12-13 0 4.870 4.870 4.880 4.760 4.910 1,840,000 8,938,900 4.8581 4.296 4.296 4.305 4.199 4.331 2,085,917 4.2854 1.25%
2023-12-12 0 4.810 4.810 4.830 4.710 4.860 2,196,000 10,552,860 4.8055 4.243 4.243 4.261 4.155 4.287 2,489,497 4.2390 -0.21%
2023-12-11 0 4.820 4.810 4.840 4.640 4.870 2,700,000 12,912,690 4.7825 4.252 4.243 4.269 4.093 4.296 3,060,857 4.2187 1.26%
2023-12-08 0 4.760 4.760 4.770 4.640 4.770 3,760,356 17,792,071 4.7315 4.199 4.199 4.208 4.093 4.208 4,262,930 4.1737 0.42%
2023-12-07 0 4.740 4.730 4.740 4.660 4.780 2,598,000 12,250,440 4.7153 4.181 4.172 4.181 4.111 4.216 2,945,225 4.1594 -2.47%
2023-12-06 0 4.860 4.830 4.860 4.690 4.950 3,193,000 15,432,310 4.8332 4.287 4.261 4.287 4.137 4.366 3,619,747 4.2634 2.10%
2023-12-05 0 4.760 4.740 4.760 4.660 5.050 4,252,000 20,129,980 4.7342 4.199 4.181 4.199 4.111 4.455 4,820,283 4.1761 -1.86%
2023-12-04 0 4.850 4.840 4.850 4.670 4.900 4,576,787 21,935,108 4.7927 4.278 4.269 4.278 4.119 4.322 5,188,478 4.2277 -0.82%
2023-12-01 0 4.890 4.890 4.910 4.830 5.090 3,380,000 16,594,980 4.9098 4.313 4.313 4.331 4.261 4.490 3,831,739 4.3309 1.24%
2023-11-30 0 4.830 4.830 4.870 4.800 4.920 1,939,820 9,390,610 4.8410 4.261 4.261 4.296 4.234 4.340 2,199,078 4.2702 -0.21%
2023-11-29 0 4.840 4.790 4.840 4.660 5.010 1,854,000 9,051,694 4.8823 4.269 4.225 4.269 4.111 4.419 2,101,788 4.3067 -2.81%
2023-11-28 0 4.980 4.980 5.000 4.890 5.010 1,980,200 9,844,164 4.9713 4.393 4.393 4.411 4.313 4.419 2,244,855 4.3852 1.22%
2023-11-27 0 4.920 4.920 4.940 4.890 5.010 1,034,000 5,078,900 4.9119 4.340 4.340 4.358 4.313 4.419 1,172,195 4.3328 -1.20%
2023-11-24 0 4.980 4.940 4.980 4.880 5.000 2,244,000 11,128,880 4.9594 4.393 4.358 4.393 4.305 4.411 2,543,912 4.3747 0.20%
2023-11-23 0 4.970 4.940 4.970 4.830 4.980 2,006,000 9,854,560 4.9125 4.384 4.358 4.384 4.261 4.393 2,274,103 4.3334 0.81%
2023-11-22 0 4.930 4.910 4.930 4.810 4.950 2,288,000 11,235,300 4.9105 4.349 4.331 4.349 4.243 4.366 2,593,793 4.3316 1.02%
2023-11-21 0 4.880 4.840 4.880 4.840 4.970 3,170,000 15,530,800 4.8993 4.305 4.269 4.305 4.269 4.384 3,593,673 4.3217 -0.41%
2023-11-20 0 4.900 4.900 4.910 4.770 4.970 4,143,000 20,336,360 4.9086 4.322 4.322 4.331 4.208 4.384 4,696,715 4.3299 2.51%
2023-11-17 0 4.780 4.780 4.790 4.680 4.790 1,464,000 6,943,280 4.7427 4.216 4.216 4.225 4.128 4.225 1,659,665 4.1835 -0.21%
2023-11-16 0 4.790 4.770 4.790 4.730 4.810 3,966,000 18,904,650 4.7667 4.225 4.208 4.225 4.172 4.243 4,496,059 4.2047 0.84%
2023-11-15 0 4.750 4.710 4.750 4.480 4.750 7,096,000 32,968,319 4.6460 4.190 4.155 4.190 3.952 4.190 8,044,385 4.0983 6.03%
2023-11-14 0 4.480 4.480 4.490 4.350 4.560 3,367,005 15,101,012 4.4850 3.952 3.952 3.961 3.837 4.022 3,817,008 3.9562 1.59%
2023-11-13 0 4.410 4.400 4.430 4.340 4.450 2,058,500 9,029,809 4.3866 3.890 3.881 3.908 3.828 3.925 2,333,620 3.8694 0.46%
2023-11-10 0 4.390 4.390 4.410 4.340 4.450 984,000 4,325,360 4.3957 3.872 3.872 3.890 3.828 3.925 1,115,512 3.8775 -0.68%
2023-11-09 0 4.420 4.420 4.450 4.400 4.530 2,034,000 9,066,320 4.4574 3.899 3.899 3.925 3.881 3.996 2,305,846 3.9319 -1.34%
2023-11-08 0 4.480 4.480 4.530 4.460 4.650 2,817,992 12,757,724 4.5272 3.952 3.952 3.996 3.934 4.102 3,194,619 3.9935 -1.54%
2023-11-07 0 4.550 4.520 4.550 4.450 4.590 2,736,000 12,370,530 4.5214 4.014 3.987 4.014 3.925 4.049 3,101,668 3.9883 0.22%
2023-11-06 0 4.540 4.520 4.540 4.330 4.550 4,761,000 21,306,444 4.4752 4.005 3.987 4.005 3.820 4.014 5,397,311 3.9476 3.89%
2023-11-03 0 4.370 4.360 4.370 4.310 4.430 3,269,696 14,256,655 4.3602 3.855 3.846 3.855 3.802 3.908 3,706,693 3.8462 -0.46%
2023-11-02 0 4.390 4.390 4.400 4.350 4.430 1,784,000 7,827,860 4.3878 3.872 3.872 3.881 3.837 3.908 2,022,433 3.8705 0.69%
2023-11-01 0 4.360 4.350 4.360 4.230 4.400 3,702,000 16,024,584 4.3286 3.846 3.837 3.846 3.731 3.881 4,196,775 3.8183 1.63%
2023-10-31 0 4.290 4.290 4.300 4.240 4.360 2,710,000 11,696,270 4.3160 3.784 3.784 3.793 3.740 3.846 3,072,193 3.8071 -0.23%
2023-10-30 0 4.300 4.300 4.320 4.200 4.420 1,502,000 6,504,110 4.3303 3.793 3.793 3.811 3.705 3.899 1,702,743 3.8198 1.42%
2023-10-27 0 4.240 4.240 4.270 4.120 4.310 3,802,000 15,934,540 4.1911 3.740 3.740 3.767 3.634 3.802 4,310,140 3.6970 2.91%
2023-10-26 0 4.120 4.100 4.120 4.060 4.170 1,867,000 7,665,610 4.1058 3.634 3.617 3.634 3.581 3.678 2,116,526 3.6218 -0.48%
2023-10-25 0 4.140 4.140 4.150 4.100 4.280 2,656,000 11,057,080 4.1631 3.652 3.652 3.661 3.617 3.775 3,010,976 3.6723 -0.96%
2023-10-24 0 4.180 4.180 4.200 4.090 4.270 1,950,000 8,198,350 4.2043 3.687 3.687 3.705 3.608 3.767 2,210,619 3.7086 1.21%
2023-10-20 0 4.130 4.110 4.130 4.050 4.160 2,837,038 11,663,393 4.1111 3.643 3.625 3.643 3.573 3.670 3,216,210 3.6264 -0.96%
2023-10-19 0 4.170 4.150 4.170 4.140 4.260 1,436,766 6,018,283 4.1888 3.678 3.661 3.678 3.652 3.758 1,628,791 3.6949 -0.71%
2023-10-18 0 4.200 4.200 4.220 4.200 4.310 1,921,100 8,141,544 4.2380 3.705 3.705 3.722 3.705 3.802 2,177,856 3.7383 -2.55%
2023-10-17 0 4.310 4.270 4.310 4.140 4.370 3,202,000 13,656,556 4.2650 3.802 3.767 3.802 3.652 3.855 3,629,950 3.7622 0.94%
2023-10-16 0 4.270 4.260 4.270 4.250 4.400 2,773,130 11,904,986 4.2930 3.767 3.758 3.767 3.749 3.881 3,143,761 3.7869 -1.61%
2023-10-13 0 4.340 4.330 4.340 4.340 4.470 2,064,000 9,038,298 4.3790 3.828 3.820 3.828 3.828 3.943 2,339,855 3.8628 -1.36%
2023-10-12 0 4.400 4.370 4.400 4.360 4.490 2,926,000 12,962,162 4.4300 3.881 3.855 3.881 3.846 3.961 3,317,062 3.9077 -1.35%
2023-10-11 0 4.460 4.460 4.470 4.410 4.550 2,086,435 9,369,027 4.4904 3.934 3.934 3.943 3.890 4.014 2,365,289 3.9611 1.13%
2023-10-10 0 4.410 4.390 4.410 4.370 4.430 532,000 2,336,920 4.3927 3.890 3.872 3.890 3.855 3.908 603,102 3.8748 0.92%
2023-10-09 0 4.370 4.370 4.410 4.320 4.430 530,720 2,328,308 4.3871 3.855 3.855 3.890 3.811 3.908 601,651 3.8699 -0.23%
2023-10-06 0 4.380 4.380 4.420 4.380 4.440 226,000 995,020 4.4027 3.864 3.864 3.899 3.864 3.917 256,205 3.8837 1.15%
2023-10-05 0 4.330 4.330 4.360 4.250 4.400 1,308,000 5,666,900 4.3325 3.820 3.820 3.846 3.749 3.881 1,482,815 3.8217 -0.69%
2023-10-04 0 4.360 4.350 4.360 4.340 4.500 303,620 1,325,446 4.3655 3.846 3.837 3.846 3.828 3.969 344,199 3.8508 -2.90%
2023-10-03 0 4.490 4.440 4.490 4.310 4.550 1,052,000 4,706,848 4.4742 3.961 3.917 3.961 3.802 4.014 1,192,601 3.9467 -1.10%
2023-09-29 0 4.540 4.540 4.550 4.300 4.600 3,060,000 13,625,840 4.4529 4.005 4.005 4.014 3.793 4.058 3,468,971 3.9279 -0.66%
2023-09-28 0 4.570 4.570 4.580 4.500 4.650 2,180,720 9,977,131 4.5752 4.031 4.031 4.040 3.969 4.102 2,472,175 4.0358 -0.44%
2023-09-27 0 4.590 4.570 4.590 4.480 4.630 2,890,000 13,200,780 4.5677 4.049 4.031 4.049 3.952 4.084 3,276,251 4.0292 0.66%
2023-09-26 0 4.560 4.560 4.570 4.400 4.590 3,382,000 15,350,240 4.5388 4.022 4.022 4.031 3.881 4.049 3,834,007 4.0037 3.87%
2023-09-25 0 4.390 4.390 4.400 4.320 4.420 1,958,220 8,590,321 4.3868 3.872 3.872 3.881 3.811 3.899 2,219,937 3.8696 0.69%
2023-09-22 0 4.360 4.360 4.370 4.240 4.410 1,858,000 8,033,676 4.3238 3.846 3.846 3.855 3.740 3.890 2,106,323 3.8141 2.59%
2023-09-21 0 4.250 4.240 4.250 4.250 4.370 1,526,000 6,538,360 4.2846 3.749 3.740 3.749 3.749 3.855 1,729,951 3.7795 -2.07%
2023-09-20 0 4.340 4.330 4.340 4.330 4.440 758,000 3,319,768 4.3796 3.828 3.820 3.828 3.820 3.917 859,307 3.8633 -1.59%
2023-09-19 0 4.410 4.390 4.410 4.320 4.420 1,628,000 7,124,440 4.3762 3.890 3.872 3.890 3.811 3.899 1,845,583 3.8603 0.68%
2023-09-18 0 4.380 4.380 4.390 4.270 4.420 2,852,000 12,441,960 4.3625 3.864 3.864 3.872 3.767 3.899 3,233,172 3.8482 3.06%
2023-09-15 0 4.250 4.250 4.270 4.160 4.320 2,786,433 11,921,348 4.2784 3.749 3.749 3.767 3.670 3.811 3,158,842 3.7740 1.67%
2023-09-14 0 4.180 4.180 4.190 4.140 4.270 1,070,000 4,473,360 4.1807 3.687 3.687 3.696 3.652 3.767 1,213,006 3.6878 -1.18%
2023-09-13 0 4.300 4.300 4.310 4.170 4.380 2,572,000 10,884,440 4.2319 3.731 3.731 3.740 3.619 3.801 2,964,001 3.6722 -0.46%
2023-09-12 0 4.320 4.300 4.350 4.230 4.410 2,576,000 11,182,090 4.3409 3.749 3.731 3.775 3.671 3.827 2,968,610 3.7668 1.41%
2023-09-11 0 4.260 4.260 4.270 4.240 4.340 1,048,000 4,473,400 4.2685 3.697 3.697 3.705 3.679 3.766 1,207,727 3.7040 0.24%
2023-09-07 0 4.250 4.250 4.260 4.200 4.310 1,185,302 5,041,458 4.2533 3.688 3.688 3.697 3.645 3.740 1,365,955 3.6908 -1.62%
2023-09-06 0 4.320 4.320 4.340 4.190 4.350 1,962,000 8,358,566 4.2602 3.749 3.749 3.766 3.636 3.775 2,261,030 3.6968 -0.46%
2023-09-05 0 4.340 4.340 4.360 4.250 4.480 4,300,000 18,891,137 4.3933 3.766 3.766 3.783 3.688 3.888 4,955,367 3.8123 0.70%
2023-09-04 0 4.310 4.310 4.320 4.130 4.350 4,604,000 19,711,320 4.2813 3.740 3.740 3.749 3.584 3.775 5,305,700 3.7151 3.36%
2023-08-31 0 4.170 4.170 4.190 4.150 4.270 2,594,000 10,933,760 4.2150 3.619 3.619 3.636 3.601 3.705 2,989,354 3.6576 -2.57%
2023-08-30 0 4.280 4.260 4.300 4.140 4.300 2,918,000 12,395,020 4.2478 3.714 3.697 3.731 3.592 3.731 3,362,735 3.6860 0.47%
2023-08-29 0 4.260 4.250 4.260 4.090 4.290 5,498,000 23,233,260 4.2258 3.697 3.688 3.697 3.549 3.723 6,335,955 3.6669 4.93%
2023-08-28 0 4.060 4.060 4.100 4.050 4.180 1,252,000 5,122,320 4.0913 3.523 3.523 3.558 3.514 3.627 1,442,818 3.5502 0.74%
2023-08-25 0 4.030 4.030 4.060 4.020 4.100 1,957,698 7,912,277 4.0416 3.497 3.497 3.523 3.488 3.558 2,256,072 3.5071 -0.25%
2023-08-24 0 4.040 4.040 4.080 4.030 4.150 1,610,000 6,552,040 4.0696 3.506 3.506 3.540 3.497 3.601 1,855,382 3.5314 -0.49%
2023-08-23 0 4.060 4.060 4.110 4.050 4.130 442,000 1,800,620 4.0738 3.523 3.523 3.566 3.514 3.584 509,366 3.5350 -1.22%
2023-08-22 0 4.110 4.110 4.130 4.020 4.170 3,182,000 13,033,360 4.0960 3.566 3.566 3.584 3.488 3.619 3,666,971 3.5543 0.00%
2023-08-21 0 4.110 4.100 4.110 3.960 4.160 2,012,000 8,241,260 4.0961 3.566 3.558 3.566 3.436 3.610 2,318,651 3.5543 1.48%
2023-08-18 0 4.050 4.050 4.060 4.010 4.170 2,394,000 9,793,800 4.0910 3.514 3.514 3.523 3.480 3.619 2,758,872 3.5499 -2.64%
2023-08-17 0 4.160 4.130 4.170 4.060 4.170 1,518,000 6,256,020 4.1212 3.610 3.584 3.619 3.523 3.619 1,749,360 3.5762 0.24%
2023-08-16 0 4.150 4.130 4.150 4.080 4.180 696,000 2,867,458 4.1199 3.601 3.584 3.601 3.540 3.627 802,078 3.5750 -0.72%
2023-08-15 0 4.180 4.150 4.200 3.980 4.230 2,444,130 10,112,428 4.1374 3.627 3.601 3.645 3.454 3.671 2,816,642 3.5902 2.20%
2023-08-14 0 4.090 4.050 4.090 3.930 4.110 3,426,000 13,857,030 4.0447 3.549 3.514 3.549 3.410 3.566 3,948,160 3.5097 0.99%
2023-08-11 0 4.050 4.030 4.060 4.030 4.140 716,000 2,899,880 4.0501 3.514 3.497 3.523 3.497 3.592 825,126 3.5145 -0.74%
2023-08-10 0 4.080 4.060 4.080 4.060 4.270 1,204,000 4,939,084 4.1022 3.540 3.523 3.540 3.523 3.705 1,387,503 3.5597 -2.63%
2023-08-09 0 4.190 4.190 4.220 4.190 4.280 2,200,000 9,310,448 4.2320 3.636 3.636 3.662 3.636 3.714 2,535,304 3.6723 0.48%
2023-08-08 0 4.170 4.170 4.200 4.060 4.240 3,723,467 15,570,788 4.1818 3.619 3.619 3.645 3.523 3.679 4,290,964 3.6287 1.96%
2023-08-07 0 4.090 4.090 4.110 4.010 4.250 5,184,000 21,148,290 4.0795 3.549 3.549 3.566 3.480 3.688 5,974,098 3.5400 -3.31%
2023-08-04 0 4.230 4.210 4.230 4.110 4.250 4,732,361 19,833,895 4.1911 3.671 3.653 3.671 3.566 3.688 5,453,624 3.6368 2.67%
2023-08-03 0 4.120 4.110 4.130 4.070 4.150 2,584,685 10,625,030 4.1108 3.575 3.566 3.584 3.532 3.601 2,978,619 3.5671 -0.24%
2023-08-02 0 4.130 4.120 4.130 4.080 4.270 5,495,997 22,688,327 4.1282 3.584 3.575 3.584 3.540 3.705 6,333,647 3.5822 -3.05%
2023-08-01 0 4.260 4.260 4.290 4.250 4.400 3,097,574 13,334,691 4.3049 3.697 3.697 3.723 3.688 3.818 3,569,678 3.7355 -2.29%
2023-07-31 0 4.360 4.360 4.370 4.300 4.420 3,941,574 17,186,557 4.3603 3.783 3.783 3.792 3.731 3.835 4,542,313 3.7837 0.46%
2023-07-28 0 4.340 4.340 4.350 4.280 4.380 1,138,000 4,928,590 4.3309 3.766 3.766 3.775 3.714 3.801 1,311,444 3.7581 0.70%
2023-07-27 0 4.310 4.310 4.330 4.290 4.410 1,489,164 6,425,088 4.3146 3.740 3.740 3.757 3.723 3.827 1,716,129 3.7439 -1.37%
2023-07-26 0 4.370 4.370 4.380 4.240 4.390 1,716,081 7,412,592 4.3195 3.792 3.792 3.801 3.679 3.809 1,977,630 3.7482 -0.23%
2023-07-25 0 4.380 4.370 4.380 4.340 4.470 1,635,337 7,139,689 4.3659 3.801 3.792 3.801 3.766 3.879 1,884,580 3.7885 0.00%
2023-07-24 0 4.380 4.350 4.390 4.320 4.500 2,321,460 10,188,184 4.3887 3.801 3.775 3.809 3.749 3.905 2,675,276 3.8083 -2.23%
2023-07-21 0 4.480 4.470 4.500 4.450 4.600 1,338,000 6,006,700 4.4893 3.888 3.879 3.905 3.861 3.992 1,541,926 3.8956 -0.88%
2023-07-20 0 4.520 4.510 4.520 4.440 4.590 1,274,000 5,717,260 4.4876 3.922 3.914 3.922 3.853 3.983 1,468,171 3.8941 0.22%
2023-07-19 0 4.510 4.490 4.510 4.330 4.540 2,934,000 13,152,260 4.4827 3.914 3.896 3.914 3.757 3.940 3,381,174 3.8899 2.97%
2023-07-18 0 4.380 4.380 4.400 4.380 4.480 1,444,000 6,360,740 4.4049 3.801 3.801 3.818 3.801 3.888 1,664,081 3.8224 -3.31%
2023-07-14 0 4.530 4.510 4.530 4.460 4.580 2,374,000 10,694,496 4.5048 3.931 3.914 3.931 3.870 3.974 2,735,823 3.9091 0.44%
2023-07-13 0 4.510 4.510 4.530 4.440 4.640 3,052,000 13,767,598 4.5110 3.914 3.914 3.931 3.853 4.026 3,517,158 3.9144 -0.66%
2023-07-12 0 4.540 4.540 4.550 4.380 4.590 2,766,000 12,419,160 4.4899 3.940 3.940 3.948 3.801 3.983 3,187,569 3.8961 -0.22%
2023-07-11 0 4.550 4.540 4.560 4.490 4.640 1,954,000 8,876,446 4.5427 3.948 3.940 3.957 3.896 4.026 2,251,811 3.9419 -0.87%
2023-07-10 0 4.590 4.570 4.590 4.500 4.650 3,564,000 16,341,964 4.5853 3.983 3.966 3.983 3.905 4.035 4,107,192 3.9789 2.68%
2023-07-07 0 4.470 4.450 4.470 4.280 4.580 5,452,000 23,968,550 4.3963 3.879 3.861 3.879 3.714 3.974 6,282,944 3.8149 2.05%
2023-07-06 0 4.380 4.370 4.380 4.320 4.720 7,908,000 34,941,816 4.4185 3.801 3.792 3.801 3.749 4.096 9,113,265 3.8342 -5.60%
2023-07-05 0 4.640 4.640 4.650 4.640 5.040 5,776,000 27,502,160 4.7615 4.026 4.026 4.035 4.026 4.373 6,656,325 4.1317 -6.64%
2023-07-04 0 4.970 4.970 5.000 4.870 5.070 2,021,000 10,082,892 4.9891 4.313 4.313 4.339 4.226 4.399 2,329,022 4.3292 0.20%
2023-07-03 0 4.960 4.960 5.000 4.920 5.000 1,508,000 7,480,012 4.9602 4.304 4.304 4.339 4.269 4.339 1,737,836 4.3042 -0.80%
2023-06-30 0 5.000 5.000 5.010 4.920 5.050 1,218,000 6,102,860 5.0106 4.339 4.339 4.347 4.269 4.382 1,403,636 4.3479 1.01%
2023-06-29 0 4.950 4.940 4.950 4.930 5.010 1,126,400 5,592,708 4.9651 4.295 4.287 4.295 4.278 4.347 1,298,076 4.3085 -1.39%
2023-06-28 0 5.020 5.010 5.020 4.930 5.110 2,620,679 13,166,528 5.0241 4.356 4.347 4.356 4.278 4.434 3,020,099 4.3596 -1.38%
2023-06-27 0 5.090 5.080 5.090 4.970 5.140 1,886,000 9,579,602 5.0793 4.417 4.408 4.417 4.313 4.460 2,173,447 4.4076 0.20%
2023-06-26 0 5.080 5.060 5.080 4.920 5.110 1,508,000 7,624,700 5.0562 4.408 4.391 4.408 4.269 4.434 1,737,836 4.3875 3.46%
2023-06-23 0 4.910 4.910 4.930 4.830 5.000 1,276,000 6,291,040 4.9303 4.261 4.261 4.278 4.191 4.339 1,470,476 4.2782 -2.96%
2023-06-21 0 5.060 5.050 5.060 4.920 5.150 1,430,000 7,191,900 5.0293 4.391 4.382 4.391 4.269 4.469 1,647,948 4.3642 -1.36%
2023-06-20 0 5.130 5.130 5.140 5.060 5.180 1,034,000 5,312,340 5.1377 4.452 4.452 4.460 4.391 4.495 1,191,593 4.4582 -0.58%
2023-06-19 0 5.160 5.150 5.160 5.060 5.190 1,136,000 5,831,096 5.1330 4.478 4.469 4.478 4.391 4.504 1,309,139 4.4541 0.39%
2023-06-16 0 5.140 5.130 5.150 5.100 5.220 1,156,000 5,952,680 5.1494 4.460 4.452 4.469 4.426 4.530 1,332,187 4.4684 -0.39%
2023-06-15 0 5.160 5.150 5.160 5.020 5.190 2,153,000 11,035,680 5.1257 4.478 4.469 4.478 4.356 4.504 2,481,141 4.4478 2.79%
2023-06-14 0 5.020 5.010 5.020 4.980 5.090 1,798,000 9,044,020 5.0300 4.356 4.347 4.356 4.321 4.417 2,072,035 4.3648 -0.99%
2023-06-13 0 5.070 5.070 5.080 4.970 5.140 2,194,000 11,025,420 5.0253 4.399 4.399 4.408 4.313 4.460 2,528,389 4.3606 0.20%
2023-06-12 0 5.060 5.050 5.060 5.020 5.180 1,684,000 8,524,840 5.0623 4.391 4.382 4.391 4.356 4.495 1,940,660 4.3928 -2.69%
2023-06-09 0 5.200 5.200 5.220 5.110 5.290 1,646,001 8,627,745 5.2416 4.512 4.512 4.530 4.434 4.590 1,896,869 4.5484 1.96%
2023-06-08 0 5.100 5.100 5.110 5.000 5.150 996,000 5,090,440 5.1109 4.426 4.426 4.434 4.339 4.469 1,147,801 4.4349 0.00%
2023-06-07 0 5.100 5.100 5.130 5.010 5.140 1,277,510 6,492,847 5.0824 4.426 4.426 4.452 4.347 4.460 1,472,216 4.4103 -0.39%
2023-06-06 0 5.120 5.120 5.150 4.850 5.170 4,134,000 20,901,500 5.0560 4.443 4.443 4.469 4.209 4.486 4,764,067 4.3873 4.92%
2023-06-05 0 4.880 4.870 4.880 4.740 4.920 1,604,000 7,784,010 4.8529 4.235 4.226 4.235 4.113 4.269 1,848,467 4.2111 1.04%
2023-06-02 0 4.830 4.800 4.830 4.780 4.900 1,168,000 5,631,960 4.8219 4.191 4.165 4.191 4.148 4.252 1,346,016 4.1842 2.11%
2023-06-01 0 4.730 4.730 4.740 4.710 4.880 1,196,000 5,685,160 4.7535 4.104 4.104 4.113 4.087 4.235 1,378,283 4.1248 -1.87%
2023-05-31 0 4.820 4.820 4.830 4.680 4.870 2,918,000 13,971,022 4.7879 4.183 4.183 4.191 4.061 4.226 3,362,735 4.1547 -1.43%
2023-05-30 0 4.890 4.860 4.890 4.760 4.980 1,558,000 7,581,070 4.8659 4.243 4.217 4.243 4.130 4.321 1,795,456 4.2224 -0.61%
2023-05-29 0 4.920 4.880 4.920 4.810 4.970 1,470,000 7,188,140 4.8899 4.269 4.235 4.269 4.174 4.313 1,694,044 4.2432 2.07%
2023-05-25 0 4.820 4.820 4.830 4.700 4.900 4,624,000 22,095,550 4.7784 4.183 4.183 4.191 4.078 4.252 5,328,748 4.1465 -1.63%
2023-05-24 0 4.900 4.900 4.910 4.810 4.950 2,148,679 10,440,754 4.8592 4.252 4.252 4.261 4.174 4.295 2,476,161 4.2165 -2.00%
2023-05-23 0 5.000 4.960 5.000 4.920 5.030 1,008,000 5,021,044 4.9812 4.339 4.304 4.339 4.269 4.365 1,161,630 4.3224 1.42%
2023-05-22 0 5.010 5.010 5.050 4.990 5.060 1,578,000 7,917,440 5.0174 4.278 4.278 4.312 4.261 4.321 1,848,014 4.2843 0.00%
2023-05-19 0 5.010 5.000 5.010 4.980 5.080 1,280,000 6,426,028 5.0203 4.278 4.269 4.278 4.252 4.338 1,499,022 4.2868 -0.40%
2023-05-18 0 5.030 5.000 5.030 4.930 5.050 1,108,000 5,545,365 5.0048 4.295 4.269 4.295 4.210 4.312 1,297,591 4.2736 1.62%
2023-05-17 0 4.950 4.940 4.950 4.920 5.000 1,242,000 6,158,800 4.9588 4.227 4.218 4.227 4.201 4.269 1,454,520 4.2342 -0.80%
2023-05-16 0 4.990 4.980 4.990 4.930 5.060 1,640,000 8,181,278 4.9886 4.261 4.252 4.261 4.210 4.321 1,920,622 4.2597 -1.19%
2023-05-15 0 5.050 5.040 5.050 4.820 5.150 8,882,000 44,996,988 5.0661 4.312 4.304 4.312 4.116 4.398 10,401,810 4.3259 1.81%
2023-05-12 0 4.960 4.940 4.960 4.900 5.050 1,710,000 8,462,714 4.9490 4.235 4.218 4.235 4.184 4.312 2,002,600 4.2259 -0.40%
2023-05-11 0 4.980 4.980 4.990 4.910 5.140 4,123,803 20,552,931 4.9840 4.252 4.252 4.261 4.193 4.389 4,829,432 4.2558 -0.60%
2023-05-10 0 5.010 5.000 5.010 4.840 5.110 6,365,200 31,401,674 4.9333 4.278 4.269 4.278 4.133 4.363 7,454,357 4.2125 0.00%
2023-05-09 0 5.010 5.010 5.040 4.800 5.390 20,452,000 101,833,196 4.9791 4.278 4.278 4.304 4.099 4.602 23,951,568 4.2516 -3.09%
2023-05-08 0 5.170 5.160 5.170 5.130 5.450 5,908,800 30,651,452 5.1874 4.415 4.406 4.415 4.380 4.654 6,919,862 4.4295 -1.90%
2023-05-05 0 5.270 5.260 5.270 5.170 5.400 4,146,000 21,706,510 5.2355 4.500 4.491 4.500 4.415 4.611 4,855,427 4.4706 -2.04%
2023-05-04 0 5.380 5.360 5.380 5.260 5.460 3,446,000 18,377,620 5.3330 4.594 4.577 4.594 4.491 4.662 4,035,649 4.5538 0.75%
2023-05-03 0 5.340 5.320 5.360 5.270 5.450 444,000 2,368,260 5.3339 4.560 4.543 4.577 4.500 4.654 519,973 4.5546 -2.02%
2023-05-02 0 5.450 5.420 5.450 5.320 5.460 1,364,000 7,355,800 5.3928 4.654 4.628 4.654 4.543 4.662 1,597,396 4.6049 -0.37%
2023-04-28 0 5.470 5.450 5.470 5.410 5.610 4,440,000 24,356,350 5.4857 4.671 4.654 4.671 4.620 4.790 5,199,734 4.6842 -1.08%
2023-04-27 0 5.530 5.500 5.530 5.380 5.550 2,320,000 12,758,460 5.4993 4.722 4.696 4.722 4.594 4.739 2,716,978 4.6958 0.36%
2023-04-26 0 5.510 5.490 5.510 5.240 5.520 7,630,000 41,748,224 5.4716 4.705 4.688 4.705 4.474 4.713 8,935,579 4.6721 2.61%
2023-04-25 0 5.370 5.350 5.370 5.200 5.530 4,442,000 23,643,490 5.3227 4.585 4.568 4.585 4.440 4.722 5,202,076 4.5450 -3.24%
2023-04-24 0 5.550 5.520 5.550 5.270 5.680 8,270,000 45,613,406 5.5155 4.739 4.713 4.739 4.500 4.850 9,685,090 4.7097 2.97%
2023-04-21 0 5.390 5.390 5.410 5.260 5.530 4,306,133 23,235,778 5.3960 4.602 4.602 4.620 4.491 4.722 5,042,961 4.6076 -0.19%
2023-04-20 0 5.400 5.360 5.400 5.290 5.580 3,332,958 18,140,366 5.4427 4.611 4.577 4.611 4.517 4.765 3,903,265 4.6475 -1.82%
2023-04-19 0 5.500 5.500 5.510 5.240 5.520 11,924,000 64,766,420 5.4316 4.696 4.696 4.705 4.474 4.713 13,964,331 4.6380 2.80%
2023-04-18 0 5.350 5.310 5.350 5.140 5.370 7,610,134 40,336,258 5.3003 4.568 4.534 4.568 4.389 4.585 8,912,314 4.5259 1.71%
2023-04-17 0 5.260 5.240 5.260 5.020 5.280 5,168,000 26,926,488 5.2102 4.491 4.474 4.491 4.287 4.509 6,052,303 4.4490 0.19%
2023-04-14 0 5.250 5.220 5.250 5.150 5.390 12,087,131 63,331,175 5.2396 4.483 4.457 4.483 4.398 4.602 14,155,375 4.4740 1.16%
2023-04-13 0 5.190 5.180 5.190 4.910 5.200 7,882,000 40,206,507 5.1011 4.432 4.423 4.432 4.193 4.440 9,230,699 4.3557 4.43%
2023-04-12 0 4.970 4.960 4.970 4.800 4.980 5,466,979 26,941,212 4.9280 4.244 4.235 4.244 4.099 4.252 6,402,441 4.2080 3.54%
2023-04-11 0 4.800 4.770 4.800 4.680 4.840 3,310,000 15,778,413 4.7669 4.099 4.073 4.099 3.996 4.133 3,876,378 4.0704 0.00%
2023-04-06 0 4.800 4.780 4.800 4.610 4.820 2,630,000 12,527,300 4.7632 4.099 4.082 4.099 3.936 4.116 3,080,023 4.0673 1.91%
2023-04-04 0 4.710 4.710 4.740 4.530 4.750 2,211,564 10,267,431 4.6426 4.022 4.022 4.047 3.868 4.056 2,589,988 3.9643 1.73%
2023-04-03 0 4.630 4.610 4.630 4.490 4.730 3,460,000 15,895,000 4.5939 3.954 3.936 3.954 3.834 4.039 4,052,045 3.9227 -2.11%
2023-03-31 0 4.730 4.730 4.740 4.620 4.830 7,422,000 35,225,520 4.7461 4.039 4.039 4.047 3.945 4.124 8,691,988 4.0526 2.38%
2023-03-30 0 4.620 4.610 4.620 4.220 4.640 8,024,000 36,175,106 4.5084 3.945 3.936 3.945 3.603 3.962 9,396,997 3.8496 8.71%
2023-03-29 0 4.250 4.250 4.270 4.110 4.300 5,084,000 21,480,714 4.2252 3.629 3.629 3.646 3.509 3.672 5,953,930 3.6078 2.16%
2023-03-28 0 4.160 4.130 4.160 3.970 4.170 2,964,000 12,167,118 4.1050 3.552 3.527 3.552 3.390 3.561 3,471,174 3.5052 4.00%
2023-03-27 0 4.000 4.000 4.020 3.890 4.050 1,514,000 6,056,470 4.0003 3.416 3.416 3.433 3.322 3.458 1,773,062 3.4158 0.50%
2023-03-24 0 3.980 3.940 3.980 3.910 4.030 1,324,900 5,247,325 3.9605 3.398 3.364 3.398 3.339 3.441 1,551,605 3.3819 -1.00%
2023-03-23 0 4.020 4.000 4.020 3.900 4.030 2,118,000 8,389,310 3.9610 3.433 3.416 3.433 3.330 3.441 2,480,414 3.3822 0.25%
2023-03-22 0 4.010 3.990 4.010 3.950 4.140 5,841,975 23,412,339 4.0076 3.424 3.407 3.424 3.373 3.535 6,841,603 3.4221 0.00%
2023-03-21 0 4.010 4.000 4.010 3.970 4.140 6,346,973 25,438,610 4.0080 3.424 3.416 3.424 3.390 3.535 7,433,012 3.4224 0.75%
2023-03-20 0 3.980 3.970 3.980 3.890 4.150 5,168,335 20,450,039 3.9568 3.398 3.390 3.398 3.322 3.544 6,052,695 3.3787 -3.40%
2023-03-17 0 4.120 4.110 4.120 4.050 4.420 3,786,000 15,541,654 4.1050 3.518 3.509 3.518 3.458 3.774 4,433,827 3.5052 1.48%
2023-03-16 0 4.060 4.060 4.080 4.000 4.140 3,898,717 15,921,183 4.0837 3.467 3.467 3.484 3.416 3.535 4,565,831 3.4870 -1.93%
2023-03-15 0 4.140 4.130 4.150 4.110 4.250 1,562,000 6,514,660 4.1707 3.535 3.527 3.544 3.509 3.629 1,829,276 3.5613 -0.24%
2023-03-14 0 4.150 4.140 4.150 4.070 4.310 2,660,000 11,052,800 4.1552 3.544 3.535 3.544 3.475 3.680 3,115,156 3.5481 -1.19%
2023-03-13 0 4.200 4.200 4.230 4.160 4.350 2,780,520 11,710,295 4.2115 3.586 3.586 3.612 3.552 3.714 3,256,298 3.5962 -3.89%
2023-03-10 0 4.370 4.360 4.370 4.320 4.400 3,194,000 13,926,690 4.3603 3.731 3.723 3.731 3.689 3.757 3,740,529 3.7232 -2.46%
2023-03-09 0 4.480 4.470 4.480 4.440 4.580 4,254,000 19,280,114 4.5322 3.825 3.817 3.825 3.791 3.911 4,981,907 3.8700 0.45%
2023-03-08 0 4.460 4.460 4.470 4.210 4.490 4,358,000 19,030,658 4.3668 3.808 3.808 3.817 3.595 3.834 5,103,703 3.7288 -0.45%
2023-03-07 0 4.480 4.470 4.480 4.370 4.750 3,034,000 13,633,838 4.4937 3.825 3.817 3.825 3.731 4.056 3,553,152 3.8371 -4.48%
2023-03-06 0 4.690 4.690 4.700 4.670 4.950 3,522,000 16,831,958 4.7791 4.005 4.005 4.013 3.988 4.227 4,124,654 4.0808 -3.70%
2023-03-03 0 4.870 4.860 4.870 4.750 4.900 2,076,000 10,035,794 4.8342 4.158 4.150 4.158 4.056 4.184 2,431,227 4.1279 0.62%
2023-03-02 0 4.840 4.790 4.850 4.670 4.850 2,160,000 10,286,604 4.7623 4.133 4.090 4.141 3.988 4.141 2,529,600 4.0665 1.26%
2023-03-01 0 4.780 4.770 4.780 4.640 4.790 1,840,757 8,737,063 4.7465 4.082 4.073 4.082 3.962 4.090 2,155,731 4.0529 1.70%
2023-02-28 0 4.700 4.690 4.700 4.580 4.730 1,814,000 8,443,460 4.6546 4.013 4.005 4.013 3.911 4.039 2,124,396 3.9745 2.40%
2023-02-27 0 4.590 4.580 4.590 4.530 4.700 1,160,000 5,331,656 4.5963 3.919 3.911 3.919 3.868 4.013 1,358,489 3.9247 -1.92%
2023-02-24 0 4.680 4.650 4.680 4.610 4.720 1,022,000 4,775,862 4.6731 3.996 3.971 3.996 3.936 4.030 1,196,876 3.9903 -0.64%
2023-02-23 0 4.710 4.700 4.710 4.670 4.770 970,000 4,587,300 4.7292 4.022 4.013 4.022 3.988 4.073 1,135,978 4.0382 0.00%
2023-02-22 0 4.710 4.700 4.710 4.670 4.770 826,000 3,886,800 4.7056 4.022 4.013 4.022 3.988 4.073 967,338 4.0180 -1.26%
2023-02-21 0 4.770 4.720 4.770 4.710 4.820 354,000 1,686,160 4.7632 4.073 4.030 4.073 4.022 4.116 414,573 4.0672 -0.63%
2023-02-20 0 4.800 4.800 4.810 4.620 4.830 2,830,000 13,450,960 4.7530 4.099 4.099 4.107 3.945 4.124 3,314,245 4.0585 1.48%
2023-02-17 0 4.730 4.690 4.730 4.690 4.740 1,538,000 7,232,840 4.7028 4.039 4.005 4.039 4.005 4.047 1,801,169 4.0156 -0.21%
2023-02-16 0 4.740 4.690 4.740 4.640 4.790 1,638,747 7,725,028 4.7140 4.047 4.005 4.047 3.962 4.090 1,919,155 4.0252 0.42%
2023-02-15 0 4.720 4.700 4.720 4.670 4.750 1,146,000 5,395,662 4.7083 4.030 4.013 4.030 3.988 4.056 1,342,094 4.0203 0.00%
2023-02-14 0 4.720 4.720 4.740 4.680 4.770 690,000 3,250,234 4.7105 4.030 4.030 4.047 3.996 4.073 808,067 4.0222 -1.26%
2023-02-13 0 4.780 4.750 4.780 4.630 4.820 1,974,000 9,313,120 4.7179 4.082 4.056 4.082 3.954 4.116 2,311,774 4.0286 1.70%
2023-02-10 0 4.700 4.690 4.720 4.660 4.790 2,844,000 13,363,840 4.6990 4.013 4.005 4.030 3.979 4.090 3,330,640 4.0124 -0.63%
2023-02-09 0 4.730 4.720 4.730 4.680 4.800 1,576,000 7,437,250 4.7191 4.039 4.030 4.039 3.996 4.099 1,845,671 4.0296 -0.21%
2023-02-08 0 4.740 4.740 4.750 4.710 4.820 658,000 3,120,820 4.7429 4.047 4.047 4.056 4.022 4.116 770,591 4.0499 -0.84%
2023-02-07 0 4.780 4.750 4.780 4.570 4.830 3,622,000 17,263,012 4.7662 4.082 4.056 4.082 3.902 4.124 4,241,765 4.0698 2.80%
2023-02-06 0 4.650 4.650 4.670 4.580 4.720 2,358,000 10,963,340 4.6494 3.971 3.971 3.988 3.911 4.030 2,761,480 3.9701 -1.69%
2023-02-03 0 4.730 4.700 4.730 4.700 4.920 2,066,000 9,829,120 4.7576 4.039 4.013 4.039 4.013 4.201 2,419,516 4.0624 -2.47%
2023-02-02 0 4.850 4.800 4.860 4.800 4.970 1,634,260 7,981,912 4.8841 4.141 4.099 4.150 4.099 4.244 1,913,900 4.1705 0.41%
2023-02-01 0 4.830 4.820 4.840 4.710 4.900 3,940,000 18,850,800 4.7845 4.124 4.116 4.133 4.022 4.184 4,614,178 4.0854 -0.82%
2023-01-31 0 4.870 4.860 4.870 4.780 4.900 4,871,295 23,571,600 4.8389 4.158 4.150 4.158 4.082 4.184 5,704,828 4.1319 1.25%
2023-01-30 0 4.810 4.780 4.810 4.770 5.100 4,840,700 23,601,360 4.8756 4.107 4.082 4.107 4.073 4.355 5,668,998 4.1632 -4.37%
2023-01-27 0 5.030 5.030 5.040 5.010 5.310 1,118,000 5,700,100 5.0985 4.295 4.295 4.304 4.278 4.534 1,309,302 4.3535 -1.76%
2023-01-26 0 5.120 5.100 5.120 5.030 5.210 1,954,000 9,967,500 5.1011 4.372 4.355 4.372 4.295 4.449 2,288,351 4.3558 -0.58%
2023-01-20 0 5.150 5.120 5.150 5.080 5.230 1,410,000 7,257,958 5.1475 4.398 4.372 4.398 4.338 4.466 1,651,267 4.3954 1.38%
2023-01-19 0 5.080 5.070 5.100 5.020 5.180 510,000 2,609,460 5.1166 4.338 4.329 4.355 4.287 4.423 597,267 4.3690 -0.39%
2023-01-18 0 5.100 5.060 5.100 5.010 5.100 1,058,000 5,349,192 5.0559 4.355 4.321 4.355 4.278 4.355 1,239,036 4.3172 0.00%
2023-01-17 0 5.100 5.080 5.100 5.010 5.120 2,506,000 12,667,010 5.0547 4.355 4.338 4.355 4.278 4.372 2,934,805 4.3161 -1.35%
2023-01-16 0 5.170 5.130 5.170 5.100 5.330 3,986,000 20,720,200 5.1982 4.415 4.380 4.415 4.355 4.551 4,668,050 4.4387 -2.08%
2023-01-13 0 5.280 5.270 5.280 5.140 5.370 5,214,000 27,587,318 5.2910 4.509 4.500 4.509 4.389 4.585 6,106,174 4.5179 1.73%
2023-01-12 0 5.190 5.190 5.200 5.140 5.310 6,660,000 34,816,500 5.2277 4.432 4.432 4.440 4.389 4.534 7,799,601 4.4639 -0.76%
2023-01-11 0 5.230 5.220 5.230 5.090 5.280 8,286,000 43,369,850 5.2341 4.466 4.457 4.466 4.346 4.509 9,703,828 4.4694 2.55%
2023-01-10 0 5.100 5.090 5.100 5.000 5.170 3,792,500 19,337,179 5.0988 4.355 4.346 4.355 4.269 4.415 4,441,439 4.3538 0.59%
2023-01-09 0 5.070 5.070 5.090 5.000 5.140 8,210,000 41,805,190 5.0920 4.329 4.329 4.346 4.269 4.389 9,614,823 4.3480 1.81%
2023-01-06 0 4.980 4.970 4.980 4.940 5.180 8,232,000 41,226,460 5.0081 4.252 4.244 4.252 4.218 4.423 9,640,588 4.2763 -2.54%
2023-01-05 0 5.110 5.100 5.110 4.960 5.270 14,577,179 74,807,086 5.1318 4.363 4.355 4.363 4.235 4.500 17,071,499 4.3820 2.61%
2023-01-04 0 4.980 4.970 4.980 4.830 5.040 10,388,542 51,632,370 4.9701 4.252 4.244 4.252 4.124 4.304 12,166,139 4.2439 1.63%
2023-01-03 0 4.900 4.870 4.900 4.260 4.900 24,422,000 115,756,360 4.7398 4.184 4.158 4.184 3.638 4.184 28,600,879 4.0473 13.69%
2022-12-30 0 4.310 4.310 4.320 4.300 4.520 3,620,000 15,813,250 4.3683 3.680 3.680 3.689 3.672 3.860 4,239,423 3.7300 -1.37%
2022-12-29 0 4.370 4.360 4.370 4.160 4.400 5,658,000 24,306,000 4.2959 3.731 3.723 3.731 3.552 3.757 6,626,148 3.6682 4.30%
2022-12-28 0 4.190 4.190 4.200 4.160 4.320 4,362,000 18,429,322 4.2250 3.578 3.578 3.586 3.552 3.689 5,108,387 3.6077 -2.78%
2022-12-23 0 4.310 4.300 4.310 4.200 4.380 4,492,000 19,390,154 4.3166 3.680 3.672 3.680 3.586 3.740 5,260,632 3.6859 -0.92%
2022-12-22 0 4.350 4.320 4.350 4.220 4.400 6,582,000 28,333,480 4.3047 3.714 3.689 3.714 3.603 3.757 7,708,254 3.6757 0.69%
2022-12-21 0 4.320 4.300 4.320 4.130 4.470 11,370,000 48,865,498 4.2978 3.689 3.672 3.689 3.527 3.817 13,315,535 3.6698 5.11%
2022-12-20 0 4.110 4.090 4.110 3.900 4.180 13,482,000 54,450,020 4.0387 3.509 3.492 3.509 3.330 3.569 15,788,922 3.4486 -0.48%
2022-12-19 0 4.130 4.130 4.140 4.100 5.470 42,620,306 195,609,734 4.5896 3.527 3.527 3.535 3.501 4.671 49,913,121 3.9190 -2.82%
2022-12-16 0 4.250 4.240 4.250 4.140 4.300 2,392,000 10,110,220 4.2267 3.629 3.620 3.629 3.535 3.672 2,801,298 3.6091 0.24%
2022-12-15 0 4.240 4.210 4.240 4.080 4.260 1,762,000 7,384,182 4.1908 3.620 3.595 3.620 3.484 3.638 2,063,498 3.5785 1.92%
2022-12-14 0 4.160 4.150 4.160 4.130 4.330 2,792,000 11,641,612 4.1696 3.552 3.544 3.552 3.527 3.697 3,269,743 3.5604 -3.03%
2022-12-13 0 4.290 4.290 4.300 4.150 4.450 7,298,000 31,278,024 4.2858 3.663 3.663 3.672 3.544 3.800 8,546,770 3.6596 0.00%
2022-12-12 0 4.290 4.280 4.290 4.010 4.330 5,668,000 23,790,670 4.1974 3.663 3.655 3.663 3.424 3.697 6,637,859 3.5841 5.93%
2022-12-09 0 4.050 4.050 4.060 4.020 4.250 2,238,000 9,160,492 4.0932 3.458 3.458 3.467 3.433 3.629 2,620,947 3.4951 -3.57%
2022-12-08 0 4.200 4.170 4.200 4.100 4.230 2,860,000 11,884,526 4.1554 3.586 3.561 3.586 3.501 3.612 3,349,378 3.5483 2.44%
2022-12-07 0 4.100 4.100 4.130 4.100 4.220 5,776,000 24,194,340 4.1888 3.501 3.501 3.527 3.501 3.603 6,764,339 3.5767 -0.49%
2022-12-06 0 4.120 4.120 4.140 4.060 4.170 5,050,800 20,812,784 4.1207 3.518 3.518 3.535 3.467 3.561 5,915,049 3.5186 1.48%
2022-12-05 0 4.060 4.050 4.060 3.970 4.120 3,056,002 12,395,288 4.0560 3.467 3.458 3.467 3.390 3.518 3,578,918 3.4634 4.10%
2022-12-02 0 3.900 3.890 3.900 3.810 3.950 2,602,001 10,139,163 3.8967 3.330 3.322 3.330 3.253 3.373 3,047,233 3.3273 2.36%
2022-12-01 0 3.810 3.810 3.820 3.770 3.950 1,650,000 6,335,232 3.8395 3.253 3.253 3.262 3.219 3.373 1,932,334 3.2785 -2.06%
2022-11-30 0 3.890 3.890 3.900 3.790 3.900 1,296,000 5,008,580 3.8646 3.322 3.322 3.330 3.236 3.330 1,517,760 3.3000 1.30%
2022-11-29 0 3.840 3.830 3.840 3.700 3.840 652,200 2,484,666 3.8097 3.279 3.270 3.279 3.159 3.279 763,799 3.2530 2.67%
2022-11-28 0 3.740 3.710 3.740 3.570 3.750 820,000 3,022,840 3.6864 3.194 3.168 3.194 3.048 3.202 960,311 3.1478 3.31%
2022-11-25 0 3.620 3.610 3.620 3.620 3.720 684,000 2,508,540 3.6675 3.091 3.083 3.091 3.091 3.176 801,040 3.1316 -3.47%
2022-11-24 0 3.750 3.720 3.750 3.720 3.790 382,000 1,428,060 3.7384 3.202 3.176 3.202 3.176 3.236 447,365 3.1922 -0.27%
2022-11-23 0 3.760 3.720 3.760 3.700 3.800 1,034,000 3,874,370 3.7470 3.211 3.176 3.211 3.159 3.245 1,210,929 3.1995 -0.27%
2022-11-22 0 3.770 3.760 3.770 3.730 3.880 1,294,000 4,896,970 3.7844 3.219 3.211 3.219 3.185 3.313 1,515,418 3.2314 -2.33%
2022-11-21 0 3.860 3.850 3.870 3.750 3.890 730,000 2,805,540 3.8432 3.296 3.287 3.305 3.202 3.322 854,911 3.2817 -1.03%
2022-11-18 0 3.900 3.890 3.900 3.880 4.000 1,666,000 6,566,350 3.9414 3.330 3.322 3.330 3.313 3.416 1,951,071 3.3655 0.00%
2022-11-17 0 3.900 3.900 3.920 3.860 3.960 1,142,000 4,451,624 3.8981 3.330 3.330 3.347 3.296 3.381 1,337,409 3.3285 -1.52%
2022-11-16 0 3.960 3.930 3.960 3.850 4.030 2,144,000 8,467,014 3.9492 3.381 3.356 3.381 3.287 3.441 2,510,863 3.3722 -0.25%
2022-11-15 0 3.970 3.960 3.990 3.940 4.020 2,582,168 10,297,441 3.9879 3.390 3.381 3.407 3.364 3.433 3,024,006 3.4052 1.28%
2022-11-14 0 3.920 3.910 3.920 3.830 3.950 3,016,000 11,757,626 3.8984 3.347 3.339 3.347 3.270 3.373 3,532,072 3.3288 2.62%
2022-11-11 0 3.820 3.780 3.820 3.670 3.880 4,928,000 18,619,090 3.7782 3.262 3.228 3.262 3.134 3.313 5,771,236 3.2262 6.11%
2022-11-10 0 3.600 3.570 3.600 3.540 3.670 1,802,000 6,433,900 3.5704 3.074 3.048 3.074 3.023 3.134 2,110,343 3.0487 -0.55%
2022-11-09 0 3.620 3.620 3.630 3.600 3.720 1,220,000 4,431,400 3.6323 3.091 3.091 3.100 3.074 3.176 1,428,756 3.1016 -2.16%
2022-11-08 0 3.700 3.680 3.700 3.600 3.700 818,000 2,979,220 3.6421 3.159 3.142 3.159 3.074 3.159 957,969 3.1099 0.00%
2022-11-07 0 3.700 3.680 3.700 3.600 3.710 1,844,000 6,771,140 3.6720 3.159 3.142 3.159 3.074 3.168 2,159,529 3.1355 1.37%
2022-11-04 0 3.650 3.640 3.650 3.500 3.650 4,676,000 16,855,960 3.6048 3.117 3.108 3.117 2.989 3.117 5,476,116 3.0781 1.39%
2022-11-03 0 3.600 3.570 3.600 3.470 3.660 2,222,000 7,921,992 3.5653 3.074 3.048 3.074 2.963 3.125 2,602,209 3.0443 0.56%
2022-11-02 0 3.580 3.570 3.600 3.370 3.620 2,230,000 7,922,920 3.5529 3.057 3.048 3.074 2.878 3.091 2,611,578 3.0338 4.68%
2022-11-01 0 3.420 3.420 3.430 3.260 3.450 2,308,000 7,821,180 3.3887 2.920 2.920 2.929 2.784 2.946 2,702,925 2.8936 5.23%
2022-10-31 0 3.250 3.250 3.260 3.240 3.390 4,270,000 14,009,360 3.2809 2.775 2.775 2.784 2.767 2.895 5,000,645 2.8015 -4.41%
2022-10-28 0 3.400 3.370 3.400 3.300 3.530 3,560,992 12,065,804 3.3883 2.903 2.878 2.903 2.818 3.014 4,170,318 2.8933 -0.58%
2022-10-27 0 3.420 3.410 3.420 3.390 3.490 2,654,000 9,111,560 3.4331 2.920 2.912 2.920 2.895 2.980 3,108,129 2.9315 0.59%
2022-10-26 0 3.400 3.400 3.410 3.300 3.490 1,912,000 6,512,632 3.4062 2.903 2.903 2.912 2.818 2.980 2,239,165 2.9085 1.80%
2022-10-25 0 3.340 3.340 3.380 3.300 3.480 3,814,000 12,922,580 3.3882 2.852 2.852 2.886 2.818 2.972 4,466,618 2.8931 -1.76%
2022-10-24 0 3.400 3.400 3.410 3.300 3.570 4,734,000 16,118,380 3.4048 2.903 2.903 2.912 2.818 3.048 5,544,041 2.9073 -6.34%
2022-10-21 0 3.630 3.630 3.650 3.560 3.660 1,750,000 6,333,986 3.6194 3.100 3.100 3.117 3.040 3.125 2,049,445 3.0906 0.83%
2022-10-20 0 3.600 3.590 3.600 3.470 3.700 3,574,000 12,890,800 3.6068 3.074 3.065 3.074 2.963 3.159 4,185,552 3.0798 -1.64%
2022-10-19 0 3.660 3.650 3.660 3.610 3.750 2,872,000 10,575,368 3.6822 3.125 3.117 3.125 3.083 3.202 3,363,432 3.1442 -0.54%
2022-10-18 0 3.680 3.670 3.680 3.460 3.700 3,680,000 13,305,240 3.6156 3.142 3.134 3.142 2.954 3.159 4,309,689 3.0873 6.36%
2022-10-17 0 3.460 3.460 3.470 3.360 3.530 2,292,000 7,885,540 3.4405 2.954 2.954 2.963 2.869 3.014 2,684,187 2.9378 -1.14%
2022-10-14 0 3.500 3.480 3.500 3.300 3.560 3,112,000 10,871,588 3.4934 2.989 2.972 2.989 2.818 3.040 3,644,498 2.9830 6.71%
2022-10-13 0 3.280 3.280 3.290 3.220 3.450 4,528,000 15,030,838 3.3195 2.801 2.801 2.809 2.750 2.946 5,302,792 2.8345 -3.24%
2022-10-12 0 3.390 3.380 3.390 3.300 3.440 3,696,000 12,466,478 3.3730 2.895 2.886 2.895 2.818 2.937 4,328,427 2.8801 3.04%
2022-10-11 0 3.290 3.270 3.290 3.210 3.350 3,126,000 10,272,636 3.2862 2.809 2.792 2.809 2.741 2.861 3,660,894 2.8060 4.11%
2022-10-10 0 3.160 3.160 3.180 3.130 3.400 3,964,000 12,696,324 3.2029 2.698 2.698 2.715 2.673 2.903 4,642,285 2.7349 -4.82%
2022-10-07 0 3.320 3.310 3.320 3.260 3.410 790,000 2,614,540 3.3095 2.835 2.826 2.835 2.784 2.912 925,178 2.8260 -0.60%
2022-10-06 0 3.340 3.330 3.340 3.340 3.390 771,911 2,592,083 3.3580 2.852 2.843 2.852 2.852 2.895 903,994 2.8674 -0.89%
2022-10-05 0 3.370 3.370 3.390 3.260 3.400 1,553,000 5,188,070 3.3407 2.878 2.878 2.895 2.784 2.903 1,818,736 2.8526 3.37%
2022-10-03 0 3.260 3.250 3.270 3.210 3.370 2,184,000 7,169,700 3.2828 2.784 2.775 2.792 2.741 2.878 2,557,707 2.8032 -1.21%
2022-09-30 0 3.300 3.290 3.300 3.220 3.360 2,038,000 6,693,660 3.2844 2.818 2.809 2.818 2.750 2.869 2,386,725 2.8045 1.85%
2022-09-29 0 3.240 3.230 3.240 3.200 3.310 1,188,000 3,857,420 3.2470 2.767 2.758 2.767 2.732 2.826 1,391,280 2.7726 1.57%
2022-09-28 0 3.190 3.190 3.210 3.160 3.300 4,497,814 14,390,521 3.1994 2.724 2.724 2.741 2.698 2.818 5,267,441 2.7320 -2.74%
2022-09-27 0 3.280 3.280 3.290 3.160 3.320 2,655,304 8,623,391 3.2476 2.801 2.801 2.809 2.698 2.835 3,109,656 2.7731 0.61%
2022-09-26 0 3.260 3.260 3.270 3.230 3.380 2,107,560 6,908,587 3.2780 2.784 2.784 2.792 2.758 2.886 2,468,187 2.7991 -2.40%
2022-09-23 0 3.340 3.320 3.340 3.280 3.350 2,700,000 8,970,750 3.3225 2.852 2.835 2.852 2.801 2.861 3,162,000 2.8370 -0.60%
2022-09-22 0 3.360 3.350 3.360 3.270 3.390 1,642,000 5,502,690 3.3512 2.869 2.861 2.869 2.792 2.895 1,922,965 2.8616 0.30%
2022-09-21 0 3.350 3.340 3.350 3.280 3.370 2,208,000 7,364,610 3.3354 2.861 2.852 2.861 2.801 2.878 2,585,814 2.8481 0.60%
2022-09-20 0 3.330 3.330 3.350 3.280 3.400 2,532,000 8,457,210 3.3401 2.843 2.843 2.861 2.801 2.903 2,965,254 2.8521 0.30%
2022-09-19 0 3.320 3.310 3.320 3.290 3.390 2,134,000 7,089,256 3.3221 2.835 2.826 2.835 2.809 2.895 2,499,151 2.8367 -3.21%
2022-09-16 0 3.430 3.410 3.430 3.370 3.480 2,662,000 9,099,100 3.4181 2.929 2.912 2.929 2.878 2.972 3,117,498 2.9187 -0.58%
2022-09-15 0 3.510 3.510 3.530 3.510 3.670 2,058,000 7,300,920 3.5476 2.946 2.946 2.963 2.946 3.080 2,452,063 2.9775 -2.77%
2022-09-14 0 3.610 3.600 3.610 3.570 3.650 2,349,450 8,477,051 3.6081 3.030 3.021 3.030 2.996 3.063 2,799,319 3.0283 -0.55%
2022-09-13 0 3.630 3.630 3.640 3.540 3.690 1,974,211 7,165,909 3.6298 3.047 3.047 3.055 2.971 3.097 2,352,230 3.0464 0.28%
2022-09-09 0 3.620 3.610 3.620 3.520 3.670 2,332,000 8,428,310 3.6142 3.038 3.030 3.038 2.954 3.080 2,778,528 3.0334 2.84%
2022-09-08 0 3.520 3.520 3.540 3.520 3.620 1,850,000 6,563,272 3.5477 2.954 2.954 2.971 2.954 3.038 2,204,235 2.9776 -2.22%
2022-09-07 0 3.600 3.600 3.610 3.570 3.660 1,854,000 6,683,340 3.6048 3.021 3.021 3.030 2.996 3.072 2,209,001 3.0255 -1.37%
2022-09-06 0 3.650 3.650 3.660 3.630 3.700 1,277,032 4,681,299 3.6658 3.063 3.063 3.072 3.047 3.105 1,521,556 3.0767 -0.27%
2022-09-05 0 3.660 3.660 3.670 3.600 3.700 2,486,000 9,082,600 3.6535 3.072 3.072 3.080 3.021 3.105 2,962,015 3.0664 -1.08%
2022-09-02 0 3.700 3.690 3.700 3.700 3.810 4,274,000 15,959,550 3.7341 3.105 3.097 3.105 3.105 3.198 5,092,379 3.1340 -0.54%
2022-09-01 0 3.720 3.710 3.720 3.710 3.800 5,604,000 20,953,150 3.7390 3.122 3.114 3.122 3.114 3.189 6,677,045 3.1381 0.27%
2022-08-31 0 3.710 3.710 3.750 3.620 3.830 8,572,000 32,122,590 3.7474 3.114 3.114 3.147 3.038 3.214 10,213,353 3.1452 0.27%
2022-08-30 0 3.700 3.680 3.700 3.600 3.760 6,844,291 25,133,160 3.6721 3.105 3.089 3.105 3.021 3.156 8,154,825 3.0820 0.00%
2022-08-29 0 3.700 3.670 3.700 3.510 3.750 4,848,000 17,709,160 3.6529 3.105 3.080 3.105 2.946 3.147 5,776,287 3.0658 0.82%
2022-08-26 0 3.670 3.650 3.670 3.610 3.690 5,156,780 18,885,941 3.6624 3.080 3.063 3.080 3.030 3.097 6,144,192 3.0738 2.51%
2022-08-25 0 3.580 3.580 3.590 3.490 3.630 2,240,000 8,049,646 3.5936 3.005 3.005 3.013 2.929 3.047 2,668,912 3.0161 1.13%
2022-08-24 0 3.540 3.530 3.540 3.460 3.590 3,898,000 13,703,644 3.5156 2.971 2.963 2.971 2.904 3.013 4,644,383 2.9506 -0.28%
2022-08-23 0 3.550 3.540 3.550 3.500 3.660 2,680,000 9,520,260 3.5523 2.979 2.971 2.979 2.938 3.072 3,193,162 2.9815 -2.20%
2022-08-22 0 3.630 3.610 3.630 3.590 3.650 1,784,000 6,456,100 3.6189 3.047 3.030 3.047 3.013 3.063 2,125,597 3.0373 0.83%
2022-08-19 0 3.600 3.590 3.600 3.570 3.650 2,738,000 9,858,384 3.6006 3.021 3.013 3.021 2.996 3.063 3,262,268 3.0219 -0.28%
2022-08-18 0 3.610 3.610 3.630 3.610 3.680 4,342,095 15,785,775 3.6355 3.030 3.030 3.047 3.030 3.089 5,173,512 3.0513 -1.63%
2022-08-17 0 3.670 3.670 3.700 3.650 3.820 4,604,000 17,044,436 3.7021 3.080 3.080 3.105 3.063 3.206 5,485,567 3.1071 -3.42%
2022-08-16 0 3.800 3.770 3.800 3.720 3.880 5,108,000 19,231,260 3.7649 3.189 3.164 3.189 3.122 3.256 6,086,072 3.1599 -1.30%
2022-08-15 0 3.850 3.850 3.870 3.840 3.970 2,188,000 8,475,754 3.8737 3.231 3.231 3.248 3.223 3.332 2,606,955 3.2512 -1.53%
2022-08-12 0 3.910 3.900 3.910 3.880 3.980 3,464,000 13,639,100 3.9374 3.282 3.273 3.282 3.256 3.340 4,127,281 3.3046 -1.51%
2022-08-11 0 3.970 3.950 3.970 3.860 3.980 3,322,000 13,028,720 3.9220 3.332 3.315 3.332 3.240 3.340 3,958,091 3.2917 2.85%
2022-08-10 0 3.860 3.860 3.870 3.830 3.950 3,000,000 11,625,499 3.8752 3.240 3.240 3.248 3.214 3.315 3,574,435 3.2524 -2.28%
2022-08-09 0 3.950 3.940 3.950 3.800 4.000 7,876,018 30,594,440 3.8845 3.315 3.307 3.315 3.189 3.357 9,384,105 3.2602 0.77%
2022-08-08 0 3.920 3.920 3.930 3.900 4.070 8,233,652 32,331,809 3.9268 3.290 3.290 3.298 3.273 3.416 9,810,219 3.2957 -3.45%
2022-08-05 0 4.060 4.060 4.070 3.930 4.100 4,776,000 19,372,326 4.0562 3.408 3.408 3.416 3.298 3.441 5,690,501 3.4043 1.75%
2022-08-04 0 3.990 3.990 4.000 3.930 4.150 9,223,780 37,029,437 4.0146 3.349 3.349 3.357 3.298 3.483 10,989,935 3.3694 -4.09%
2022-08-03 0 4.160 4.150 4.160 4.100 4.220 5,166,000 21,443,420 4.1509 3.491 3.483 3.491 3.441 3.542 6,155,178 3.4838 0.00%
2022-08-02 0 4.160 4.140 4.160 4.050 4.420 15,328,555 63,377,238 4.1346 3.491 3.475 3.491 3.399 3.710 18,263,642 3.4701 -3.26%
2022-08-01 0 4.300 4.300 4.320 4.270 4.450 2,864,000 12,353,204 4.3133 3.609 3.609 3.626 3.584 3.735 3,412,394 3.6201 -3.37%
2022-07-29 0 4.450 4.450 4.460 4.440 4.600 3,100,000 13,919,100 4.4900 3.735 3.735 3.743 3.726 3.861 3,693,583 3.7685 -1.33%
2022-07-28 0 4.510 4.490 4.510 4.330 4.520 3,488,966 15,607,253 4.4733 3.785 3.768 3.785 3.634 3.794 4,157,028 3.7544 4.16%
2022-07-27 0 4.330 4.330 4.340 4.230 4.410 4,552,000 19,636,310 4.3138 3.634 3.634 3.643 3.550 3.701 5,423,610 3.6205 -0.69%
2022-07-26 0 4.360 4.350 4.360 4.270 4.390 4,434,000 19,303,434 4.3535 3.659 3.651 3.659 3.584 3.684 5,283,015 3.6539 1.87%
2022-07-25 0 4.280 4.250 4.280 4.210 4.390 2,699,500 11,517,620 4.2666 3.592 3.567 3.592 3.533 3.684 3,216,396 3.5809 -0.47%
2022-07-22 0 4.300 4.290 4.300 4.250 4.340 2,144,000 9,182,220 4.2828 3.609 3.601 3.609 3.567 3.643 2,554,530 3.5945 -0.46%
2022-07-21 0 4.320 4.300 4.320 4.230 4.400 4,916,000 21,100,458 4.2922 3.626 3.609 3.626 3.550 3.693 5,857,308 3.6024 -0.69%
2022-07-20 0 4.350 4.320 4.350 4.310 4.420 2,134,000 9,302,870 4.3594 3.651 3.626 3.651 3.617 3.710 2,542,615 3.6588 1.16%
2022-07-19 0 4.300 4.280 4.300 4.270 4.460 2,462,000 10,654,280 4.3275 3.609 3.592 3.609 3.584 3.743 2,933,420 3.6320 -2.93%
2022-07-18 0 4.430 4.410 4.430 4.260 4.430 11,932,000 51,874,620 4.3475 3.718 3.701 3.718 3.575 3.718 14,216,720 3.6488 3.26%
2022-07-15 0 4.290 4.290 4.300 4.260 4.550 7,122,000 30,740,860 4.3163 3.601 3.601 3.609 3.575 3.819 8,485,709 3.6227 -3.38%
2022-07-14 0 4.440 4.420 4.440 4.330 4.550 12,350,000 54,403,160 4.4051 3.726 3.710 3.726 3.634 3.819 14,714,758 3.6972 -0.89%
2022-07-13 0 4.480 4.460 4.490 4.420 4.570 5,786,000 25,980,040 4.4902 3.760 3.743 3.768 3.710 3.836 6,893,894 3.7686 0.00%
2022-07-12 0 4.480 4.440 4.480 4.380 4.560 6,921,000 30,902,276 4.4650 3.760 3.726 3.760 3.676 3.827 8,246,222 3.7474 -2.61%
2022-07-11 0 4.600 4.580 4.600 4.560 4.800 8,680,000 40,086,870 4.6183 3.861 3.844 3.861 3.827 4.029 10,342,033 3.8761 -2.54%
2022-07-08 0 4.720 4.720 4.740 4.640 4.800 5,346,515 25,280,458 4.7284 3.961 3.961 3.978 3.894 4.029 6,370,257 3.9685 1.51%
2022-07-07 0 4.650 4.650 4.680 4.480 4.740 9,149,996 42,413,753 4.6354 3.903 3.903 3.928 3.760 3.978 10,902,023 3.8904 1.31%
2022-07-06 0 4.590 4.570 4.590 4.440 4.600 9,144,002 41,325,369 4.5194 3.852 3.836 3.852 3.726 3.861 10,894,881 3.7931 3.38%
2022-07-05 0 4.440 4.410 4.440 4.330 4.470 6,859,998 30,266,261 4.4120 3.726 3.701 3.726 3.634 3.752 8,173,540 3.7030 3.02%
2022-07-04 0 4.310 4.300 4.310 4.190 4.360 7,212,000 30,603,110 4.2434 3.617 3.609 3.617 3.517 3.659 8,592,942 3.5614 2.86%
2022-06-30 0 4.190 4.190 4.200 4.100 4.330 6,718,000 28,349,500 4.2199 3.517 3.517 3.525 3.441 3.634 8,004,352 3.5418 2.20%
2022-06-29 0 4.100 4.100 4.110 4.020 4.270 5,196,000 21,272,782 4.0941 3.441 3.441 3.449 3.374 3.584 6,190,922 3.4361 -3.98%
2022-06-28 0 4.270 4.260 4.270 3.870 4.310 9,975,600 41,352,292 4.1453 3.584 3.575 3.584 3.248 3.617 11,885,712 3.4792 9.21%
2022-06-27 0 3.910 3.910 3.960 3.860 4.020 5,390,398 21,124,284 3.9189 3.282 3.282 3.324 3.240 3.374 6,422,543 3.2891 -0.26%
2022-06-24 0 3.920 3.910 3.920 3.810 3.930 5,193,998 20,174,942 3.8843 3.290 3.282 3.290 3.198 3.298 6,188,537 3.2601 3.43%
2022-06-23 0 3.790 3.790 3.820 3.680 3.830 4,870,000 18,419,120 3.7822 3.181 3.181 3.206 3.089 3.214 5,802,500 3.1743 2.99%
2022-06-22 0 3.680 3.680 3.710 3.660 3.850 3,002,000 11,190,090 3.7275 3.089 3.089 3.114 3.072 3.231 3,576,818 3.1285 -3.16%
2022-06-21 0 3.800 3.780 3.800 3.710 3.820 4,942,000 18,647,219 3.7732 3.189 3.173 3.189 3.114 3.206 5,888,286 3.1668 1.60%
2022-06-20 0 3.740 3.720 3.740 3.600 3.740 1,788,000 6,566,904 3.6728 3.139 3.122 3.139 3.021 3.139 2,130,363 3.0825 2.47%
2022-06-17 0 3.650 3.650 3.660 3.570 3.680 2,248,000 8,166,820 3.6329 3.063 3.063 3.072 2.996 3.089 2,678,443 3.0491 1.39%
2022-06-16 0 3.600 3.570 3.600 3.530 3.750 2,252,000 8,161,739 3.6242 3.021 2.996 3.021 2.963 3.147 2,683,209 3.0418 -2.70%
2022-06-15 0 3.700 3.680 3.700 3.670 3.750 2,772,000 10,270,460 3.7051 3.105 3.089 3.105 3.080 3.147 3,302,778 3.1096 0.82%
2022-06-14 0 3.670 3.670 3.680 3.570 3.680 1,382,500 5,015,585 3.6279 3.080 3.080 3.089 2.996 3.089 1,647,219 3.0449 0.55%
2022-06-13 0 3.650 3.650 3.660 3.560 3.680 3,629,357 13,114,375 3.6134 3.063 3.063 3.072 2.988 3.089 4,324,301 3.0327 -1.88%
2022-06-10 0 3.720 3.700 3.720 3.580 3.760 2,051,667 7,593,191 3.7010 3.122 3.105 3.122 3.005 3.156 2,444,517 3.1062 0.81%
2022-06-09 0 3.690 3.680 3.690 3.630 3.760 1,842,000 6,786,620 3.6844 3.097 3.089 3.097 3.047 3.156 2,194,703 3.0923 -1.34%
2022-06-08 0 3.740 3.730 3.740 3.580 3.790 8,559,653 31,569,553 3.6882 3.139 3.131 3.139 3.005 3.181 10,198,642 3.0955 4.76%
2022-06-07 0 3.570 3.560 3.570 3.520 3.590 2,460,000 8,773,900 3.5666 2.996 2.988 2.996 2.954 3.013 2,931,037 2.9934 2.00%
2022-06-06 0 3.500 3.480 3.500 3.460 3.560 2,266,000 7,939,620 3.5038 2.938 2.921 2.938 2.904 2.988 2,699,890 2.9407 1.16%
2022-06-02 0 3.460 3.460 3.480 3.370 3.480 1,852,000 6,345,110 3.4261 2.904 2.904 2.921 2.828 2.921 2,206,618 2.8755 -1.70%
2022-06-01 0 3.520 3.510 3.530 3.470 3.580 2,050,000 7,173,620 3.4993 2.954 2.946 2.963 2.912 3.005 2,442,531 2.9370 -1.12%
2022-05-31 0 3.560 3.550 3.560 3.510 3.600 4,892,000 17,320,280 3.5405 2.988 2.979 2.988 2.946 3.021 5,828,712 2.9715 -0.56%
2022-05-30 0 3.580 3.580 3.600 3.500 3.650 4,230,520 15,204,113 3.5939 3.005 3.005 3.021 2.938 3.063 5,040,573 3.0163 0.00%
2022-05-27 0 3.580 3.570 3.580 3.550 3.640 874,000 3,135,562 3.5876 3.005 2.996 3.005 2.979 3.055 1,041,352 3.0110 0.00%
2022-05-26 0 3.580 3.560 3.580 3.420 3.730 1,746,000 6,225,400 3.5655 3.005 2.988 3.005 2.870 3.131 2,080,321 2.9925 -0.56%
2022-05-25 0 3.600 3.600 3.610 3.540 3.670 1,198,000 4,336,104 3.6195 3.021 3.021 3.030 2.971 3.080 1,427,391 3.0378 0.56%
2022-05-24 0 3.650 3.630 3.650 3.610 3.760 1,548,000 5,700,170 3.6823 3.005 2.988 3.005 2.972 3.095 1,880,472 3.0312 -1.62%
2022-05-23 0 3.710 3.710 3.730 3.690 3.770 1,664,000 6,209,169 3.7315 3.054 3.054 3.071 3.038 3.103 2,021,386 3.0717 0.27%
2022-05-20 0 3.700 3.700 3.710 3.670 3.770 1,296,000 4,819,674 3.7189 3.046 3.046 3.054 3.021 3.103 1,574,349 3.0614 0.54%
2022-05-19 0 3.680 3.670 3.680 3.650 3.800 1,146,000 4,235,190 3.6956 3.029 3.021 3.029 3.005 3.128 1,392,133 3.0422 -1.08%
2022-05-18 0 3.720 3.710 3.720 3.700 4.000 1,980,000 7,401,890 3.7383 3.062 3.054 3.062 3.046 3.293 2,405,255 3.0774 1.36%
2022-05-17 0 3.670 3.660 3.670 3.510 3.680 2,915,827 10,482,591 3.5951 3.021 3.013 3.021 2.889 3.029 3,542,075 2.9594 3.09%
2022-05-16 0 3.560 3.560 3.580 3.550 3.720 2,368,000 8,483,980 3.5828 2.931 2.931 2.947 2.922 3.062 2,876,588 2.9493 -2.20%
2022-05-13 0 3.640 3.640 3.680 3.630 3.690 1,226,968 4,495,746 3.6641 2.996 2.996 3.029 2.988 3.038 1,490,491 3.0163 1.39%
2022-05-12 0 3.590 3.580 3.630 3.520 3.750 1,422,000 5,132,520 3.6094 2.955 2.947 2.988 2.898 3.087 1,727,411 2.9712 -1.64%
2022-05-11 0 3.650 3.650 3.660 3.650 3.920 2,654,000 10,019,902 3.7754 3.005 3.005 3.013 3.005 3.227 3,224,014 3.1079 -3.44%
2022-05-10 0 3.780 3.740 3.780 3.670 3.810 1,162,000 4,357,020 3.7496 3.112 3.079 3.112 3.021 3.136 1,411,569 3.0867 0.00%
2022-05-06 0 3.780 3.740 3.790 3.650 3.800 2,334,000 8,703,230 3.7289 3.112 3.079 3.120 3.005 3.128 2,835,286 3.0696 1.34%
2022-05-05 0 3.730 3.730 3.790 3.700 3.900 2,062,000 7,741,780 3.7545 3.071 3.071 3.120 3.046 3.210 2,504,867 3.0907 -1.32%
2022-05-04 0 3.780 3.780 3.820 3.710 3.850 1,177,000 4,453,480 3.7838 3.112 3.112 3.145 3.054 3.169 1,429,791 3.1148 -0.79%
2022-05-03 0 3.810 3.810 3.830 3.700 3.890 684,000 2,625,056 3.8378 3.136 3.136 3.153 3.046 3.202 830,906 3.1593 -2.31%
2022-04-29 0 3.900 3.890 3.900 3.760 3.950 2,832,000 10,975,180 3.8754 3.210 3.202 3.210 3.095 3.252 3,440,244 3.1902 2.63%
2022-04-28 0 3.800 3.800 3.810 3.730 3.840 2,448,000 9,299,912 3.7990 3.128 3.128 3.136 3.071 3.161 2,973,770 3.1273 1.33%
2022-04-27 0 3.750 3.720 3.750 3.560 3.750 1,554,000 5,682,340 3.6566 3.087 3.062 3.087 2.931 3.087 1,887,761 3.0101 3.59%
2022-04-26 0 3.620 3.610 3.630 3.550 3.750 1,764,086 6,436,966 3.6489 2.980 2.972 2.988 2.922 3.087 2,142,968 3.0038 1.12%
2022-04-25 0 3.580 3.580 3.590 3.520 3.790 5,360,000 19,539,470 3.6454 2.947 2.947 2.955 2.898 3.120 6,511,197 3.0009 -6.77%
2022-04-22 0 3.840 3.840 3.850 3.670 3.870 2,686,000 10,257,060 3.8187 3.161 3.161 3.169 3.021 3.186 3,262,887 3.1436 2.67%
2022-04-21 0 3.740 3.740 3.760 3.720 3.950 6,776,000 25,779,580 3.8045 3.079 3.079 3.095 3.062 3.252 8,231,319 3.1319 -4.10%
2022-04-20 0 3.900 3.900 3.910 3.750 4.000 7,066,000 27,574,380 3.9024 3.210 3.210 3.219 3.087 3.293 8,583,604 3.2124 4.00%
2022-04-19 0 3.750 3.730 3.750 3.670 3.860 6,658,000 25,069,598 3.7653 3.087 3.071 3.087 3.021 3.178 8,087,975 3.0996 0.00%
2022-04-14 0 3.750 3.750 3.790 3.540 3.800 6,956,000 25,904,844 3.7241 3.087 3.087 3.120 2.914 3.128 8,449,978 3.0657 5.93%
2022-04-13 0 3.540 3.540 3.550 3.520 3.710 2,390,000 8,521,396 3.5654 2.914 2.914 2.922 2.898 3.054 2,903,313 2.9351 -4.07%
2022-04-12 0 3.690 3.670 3.690 3.460 3.740 8,726,000 31,594,468 3.6207 3.038 3.021 3.038 2.848 3.079 10,600,131 2.9806 4.24%
2022-04-11 0 3.540 3.530 3.540 3.520 3.670 2,188,000 7,811,780 3.5703 2.914 2.906 2.914 2.898 3.021 2,657,929 2.9390 -4.84%
2022-04-08 0 3.720 3.720 3.740 3.640 3.770 5,316,000 19,742,126 3.7137 3.062 3.062 3.079 2.996 3.103 6,457,746 3.0571 -1.06%
2022-04-07 0 3.760 3.750 3.760 3.670 3.890 7,479,778 28,389,869 3.7955 3.095 3.087 3.095 3.021 3.202 9,086,251 3.1245 -0.53%
2022-04-06 0 3.780 3.770 3.780 3.640 3.870 6,062,000 22,955,930 3.7869 3.112 3.103 3.112 2.996 3.186 7,363,969 3.1173 0.80%
2022-04-04 0 3.750 3.730 3.750 3.550 3.780 3,253,800 12,088,076 3.7151 3.087 3.071 3.087 2.922 3.112 3,952,636 3.0582 6.84%
2022-04-01 0 3.510 3.510 3.530 3.390 3.560 3,440,000 12,014,090 3.4925 2.889 2.889 2.906 2.791 2.931 4,178,828 2.8750 -0.85%
2022-03-31 0 3.540 3.530 3.540 3.400 3.580 6,786,000 23,788,950 3.5056 2.914 2.906 2.914 2.799 2.947 8,243,466 2.8858 1.14%
2022-03-30 0 3.500 3.490 3.500 3.230 3.520 9,470,040 32,524,117 3.4344 2.881 2.873 2.881 2.659 2.898 11,503,972 2.8272 7.03%
2022-03-29 0 3.270 3.270 3.300 3.180 3.330 4,472,000 14,569,430 3.2579 2.692 2.692 2.717 2.618 2.741 5,432,476 2.6819 2.19%
2022-03-28 0 3.200 3.200 3.210 3.120 3.250 4,478,000 14,234,870 3.1788 2.634 2.634 2.642 2.568 2.675 5,439,765 2.6168 -1.23%
2022-03-25 0 3.240 3.230 3.250 3.170 3.300 8,366,000 27,161,300 3.2466 2.667 2.659 2.675 2.610 2.717 10,162,812 2.6726 -1.22%
2022-03-24 0 3.280 3.280 3.290 3.130 3.300 7,350,831 23,998,109 3.2647 2.700 2.700 2.708 2.577 2.717 8,929,609 2.6875 2.82%
2022-03-23 0 3.190 3.190 3.220 3.040 3.250 9,870,000 31,483,950 3.1899 2.626 2.626 2.651 2.503 2.675 11,989,834 2.6259 3.57%
2022-03-22 0 3.080 3.060 3.080 2.870 3.100 11,004,000 32,542,620 2.9573 2.535 2.519 2.535 2.363 2.552 13,367,389 2.4345 4.05%
2022-03-21 0 2.960 2.960 2.970 2.920 3.120 5,746,000 17,172,440 2.9886 2.437 2.437 2.445 2.404 2.568 6,980,100 2.4602 -1.99%
2022-03-18 0 3.020 3.020 3.030 2.860 3.060 16,094,000 47,606,340 2.9580 2.486 2.486 2.494 2.354 2.519 19,550,597 2.4350 2.72%
2022-03-17 0 2.940 2.940 2.950 2.770 2.970 30,392,000 87,119,440 2.8665 2.420 2.420 2.428 2.280 2.445 36,919,456 2.3597 4.26%
2022-03-16 0 2.820 2.810 2.820 2.570 2.820 19,016,000 51,523,870 2.7095 2.321 2.313 2.321 2.116 2.321 23,100,171 2.2305 9.30%
2022-03-15 0 2.580 2.560 2.580 2.500 2.790 20,334,000 53,593,040 2.6356 2.124 2.107 2.124 2.058 2.297 24,701,245 2.1696 -5.15%
2022-03-14 0 2.720 2.710 2.720 2.690 2.930 16,436,000 45,898,030 2.7925 2.239 2.231 2.239 2.214 2.412 19,966,050 2.2988 -8.11%
2022-03-11 0 2.960 2.960 2.990 2.950 3.260 15,628,000 47,278,030 3.0252 2.437 2.437 2.461 2.428 2.684 18,984,511 2.4903 -10.30%
2022-03-10 0 3.300 3.300 3.310 3.170 3.340 5,804,000 18,976,800 3.2696 2.717 2.717 2.725 2.610 2.749 7,050,557 2.6915 2.80%
2022-03-09 0 3.210 3.200 3.210 3.050 3.220 7,562,000 23,688,778 3.1326 2.642 2.634 2.642 2.511 2.651 9,186,132 2.5788 3.22%
2022-03-08 0 3.110 3.100 3.120 3.060 3.220 14,160,000 44,247,540 3.1248 2.560 2.552 2.568 2.519 2.651 17,201,221 2.5723 0.32%
2022-03-07 0 3.100 3.100 3.110 3.030 3.230 18,486,000 57,401,052 3.1051 2.552 2.552 2.560 2.494 2.659 22,456,340 2.5561 -4.02%
2022-03-04 0 3.230 3.230 3.240 3.180 3.370 13,930,520 45,256,107 3.2487 2.659 2.659 2.667 2.618 2.774 16,922,454 2.6743 -4.44%
2022-03-03 0 3.380 3.350 3.380 3.330 3.500 6,822,000 23,028,212 3.3756 2.782 2.758 2.782 2.741 2.881 8,287,198 2.7788 -1.46%
2022-03-02 0 3.430 3.430 3.440 3.370 3.580 5,308,000 18,382,368 3.4631 2.824 2.824 2.832 2.774 2.947 6,448,028 2.8509 -4.46%
2022-03-01 0 3.590 3.590 3.600 3.560 3.660 1,840,000 6,628,670 3.6025 2.955 2.955 2.964 2.931 3.013 2,235,187 2.9656 -1.37%
2022-02-28 0 3.640 3.620 3.640 3.560 3.660 1,962,000 7,070,020 3.6035 2.996 2.980 2.996 2.931 3.013 2,383,389 2.9664 -1.62%
2022-02-25 0 3.700 3.680 3.700 3.600 3.770 4,600,000 16,829,860 3.6587 3.046 3.029 3.046 2.964 3.103 5,587,967 3.0118 0.00%
2022-02-24 0 3.700 3.700 3.710 3.590 3.860 7,406,000 27,238,858 3.6779 3.046 3.046 3.054 2.955 3.178 8,996,627 3.0277 -2.63%
2022-02-23 0 3.800 3.800 3.810 3.650 3.820 4,294,000 16,115,654 3.7531 3.128 3.128 3.136 3.005 3.145 5,216,246 3.0895 4.40%
2022-02-22 0 3.640 3.640 3.680 3.530 3.680 6,066,000 21,812,860 3.5959 2.996 2.996 3.029 2.906 3.029 7,368,828 2.9602 -1.62%
2022-02-21 0 3.700 3.700 3.740 3.670 3.780 2,386,000 8,937,802 3.7459 3.046 3.046 3.079 3.021 3.112 2,898,454 3.0836 1.65%
2022-02-18 0 3.640 3.640 3.670 3.560 3.680 11,980,000 43,629,014 3.6418 2.996 2.996 3.021 2.931 3.029 14,553,010 2.9979 0.00%
2022-02-17 0 3.640 3.640 3.650 3.560 3.680 4,178,000 15,172,600 3.6315 2.996 2.996 3.005 2.931 3.029 5,075,332 2.9895 0.28%
2022-02-16 0 3.630 3.620 3.630 3.520 3.630 4,134,000 14,870,440 3.5971 2.988 2.980 2.988 2.898 2.988 5,021,882 2.9611 2.54%
2022-02-15 0 3.540 3.540 3.550 3.450 3.570 6,484,995 22,845,872 3.5229 2.914 2.914 2.922 2.840 2.939 7,877,813 2.9000 2.61%
2022-02-14 0 3.450 3.440 3.450 3.400 3.470 1,970,000 6,793,000 3.4482 2.840 2.832 2.840 2.799 2.856 2,393,108 2.8386 0.00%
2022-02-11 0 3.450 3.450 3.460 3.430 3.600 4,054,000 14,083,020 3.4739 2.840 2.840 2.848 2.824 2.964 4,924,700 2.8597 -3.90%
2022-02-10 0 3.590 3.580 3.590 3.540 3.630 2,626,000 9,409,982 3.5834 2.955 2.947 2.955 2.914 2.988 3,190,000 2.9498 2.28%
2022-02-09 0 3.510 3.510 3.520 3.460 3.540 2,477,000 8,686,510 3.5069 2.889 2.889 2.898 2.848 2.914 3,008,999 2.8868 0.86%
2022-02-08 0 3.480 3.470 3.480 3.420 3.540 4,374,000 15,187,154 3.4721 2.865 2.856 2.865 2.815 2.914 5,313,428 2.8583 0.29%
2022-02-07 0 3.470 3.460 3.470 3.400 3.540 3,250,000 11,286,220 3.4727 2.856 2.848 2.856 2.799 2.914 3,948,020 2.8587 1.17%
2022-02-04 0 3.430 3.430 3.470 3.350 3.480 4,263,300 14,524,053 3.4068 2.824 2.824 2.856 2.758 2.865 5,178,952 2.8044 -0.58%
2022-01-31 0 3.450 3.430 3.450 3.310 3.450 1,155,375 3,918,411 3.3915 2.840 2.824 2.840 2.725 2.840 1,403,521 2.7918 2.37%
2022-01-28 0 3.370 3.360 3.370 3.350 3.490 4,514,000 15,289,354 3.3871 2.774 2.766 2.774 2.758 2.873 5,483,497 2.7882 -3.71%
2022-01-27 0 3.500 3.490 3.500 3.310 3.560 11,976,000 40,965,000 3.4206 2.881 2.873 2.881 2.725 2.931 14,548,151 2.8158 -0.85%
2022-01-26 0 3.530 3.530 3.540 3.510 3.610 8,038,000 28,455,560 3.5401 2.906 2.906 2.914 2.889 2.972 9,764,365 2.9142 -1.94%
2022-01-25 0 3.600 3.600 3.640 3.580 3.730 5,318,000 19,289,340 3.6272 2.964 2.964 2.996 2.947 3.071 6,460,176 2.9859 -3.23%
2022-01-24 0 3.720 3.720 3.730 3.650 3.850 14,394,000 53,498,762 3.7167 3.062 3.062 3.071 3.005 3.169 17,485,478 3.0596 -1.59%
2022-01-21 0 3.780 3.770 3.780 3.720 3.900 7,160,000 27,052,340 3.7783 3.112 3.103 3.112 3.062 3.210 8,697,792 3.1103 -2.33%
2022-01-20 0 3.870 3.870 3.880 3.860 3.980 2,104,000 8,209,966 3.9021 3.186 3.186 3.194 3.178 3.276 2,555,888 3.2122 -1.02%
2022-01-19 0 3.910 3.900 3.940 3.850 4.020 3,818,000 14,982,880 3.9243 3.219 3.210 3.243 3.169 3.309 4,638,013 3.2305 -1.51%
2022-01-18 0 3.970 3.960 3.970 3.710 4.140 9,886,790 39,084,765 3.9532 3.268 3.260 3.268 3.054 3.408 12,010,230 3.2543 -3.64%
2022-01-17 0 4.120 4.120 4.140 4.050 4.160 2,192,000 9,006,590 4.1088 3.392 3.392 3.408 3.334 3.425 2,662,788 3.3824 0.49%
2022-01-14 0 4.100 4.100 4.120 3.970 4.150 4,820,000 19,738,624 4.0952 3.375 3.375 3.392 3.268 3.416 5,855,218 3.3711 1.99%
2022-01-13 0 4.020 4.020 4.040 4.000 4.180 4,824,000 19,532,558 4.0490 3.309 3.309 3.326 3.293 3.441 5,860,077 3.3332 -1.95%
2022-01-12 0 4.100 4.100 4.110 3.950 4.130 10,741,000 43,374,026 4.0382 3.375 3.375 3.383 3.252 3.400 13,047,903 3.3242 0.00%
2022-01-11 0 4.100 4.100 4.120 4.060 4.180 4,232,000 17,350,280 4.0998 3.375 3.375 3.392 3.342 3.441 5,140,930 3.3749 -1.44%
2022-01-10 0 4.160 4.160 4.170 3.970 4.200 12,092,000 49,960,696 4.1317 3.425 3.425 3.433 3.268 3.457 14,689,065 3.4012 4.26%
2022-01-07 0 3.990 3.970 3.990 3.890 4.070 5,748,000 22,867,640 3.9784 3.285 3.268 3.285 3.202 3.350 6,982,529 3.2750 0.76%
2022-01-06 0 3.960 3.950 3.960 3.780 4.000 7,646,000 29,998,320 3.9234 3.260 3.252 3.260 3.112 3.293 9,288,173 3.2297 0.76%
2022-01-05 0 3.930 3.920 3.930 3.880 4.060 5,098,000 20,182,370 3.9589 3.235 3.227 3.235 3.194 3.342 6,192,925 3.2589 -2.00%
2022-01-04 0 4.010 3.980 4.010 3.970 4.080 7,437,400 29,909,904 4.0216 3.301 3.276 3.301 3.268 3.359 9,034,771 3.3105 -0.25%
2022-01-03 0 4.020 4.020 4.030 3.920 4.100 3,740,000 14,945,920 3.9962 3.309 3.309 3.317 3.227 3.375 4,543,260 3.2897 0.00%
2021-12-31 0 4.020 4.000 4.020 3.870 4.110 4,900,000 19,746,940 4.0300 3.309 3.293 3.309 3.186 3.383 5,952,400 3.3175 4.15%
2021-12-30 0 3.860 3.840 3.860 3.710 3.880 3,262,000 12,418,470 3.8070 3.178 3.161 3.178 3.054 3.194 3,962,598 3.1339 1.31%
2021-12-29 0 3.810 3.800 3.810 3.760 3.970 2,294,000 8,712,022 3.7977 3.136 3.128 3.136 3.095 3.268 2,786,695 3.1263 -3.30%
2021-12-28 0 3.940 3.930 3.940 3.760 3.970 6,500,000 25,468,586 3.9182 3.243 3.235 3.243 3.095 3.268 7,896,041 3.2255 1.81%
2021-12-24 0 3.870 3.850 3.870 3.810 3.910 3,935,488 15,173,872 3.8557 3.186 3.169 3.186 3.136 3.219 4,780,734 3.1740 1.57%
2021-12-23 0 3.810 3.800 3.820 3.620 3.840 9,726,000 36,790,600 3.7827 3.136 3.128 3.145 2.980 3.161 11,814,906 3.1139 2.70%
2021-12-22 0 3.710 3.710 3.730 3.530 3.730 10,566,000 38,621,700 3.6553 3.054 3.054 3.071 2.906 3.071 12,835,318 3.0090 3.63%
2021-12-21 0 3.580 3.570 3.580 3.500 3.650 4,923,000 17,449,470 3.5445 2.947 2.939 2.947 2.881 3.005 5,980,340 2.9178 1.42%
2021-12-20 0 3.530 3.510 3.530 3.500 3.680 6,376,000 22,545,412 3.5360 2.906 2.889 2.906 2.881 3.029 7,745,408 2.9108 -1.12%
2021-12-17 0 3.570 3.570 3.590 3.570 3.750 7,808,850 28,233,755 3.6156 2.939 2.939 2.955 2.939 3.087 9,486,000 2.9764 -4.29%
2021-12-16 0 3.730 3.710 3.740 3.500 3.760 11,792,000 42,984,666 3.6452 3.071 3.054 3.079 2.881 3.095 14,324,632 3.0008 6.88%
2021-12-15 0 3.490 3.480 3.490 3.400 3.530 11,786,000 40,857,540 3.4666 2.873 2.865 2.873 2.799 2.906 14,317,344 2.8537 2.65%
2021-12-14 0 3.400 3.400 3.410 3.340 3.520 14,976,000 51,223,266 3.4204 2.799 2.799 2.807 2.749 2.898 18,192,478 2.8156 -1.16%
2021-12-13 0 3.440 3.440 3.460 3.420 3.540 6,852,000 23,702,180 3.4592 2.832 2.832 2.848 2.815 2.914 8,323,642 2.8476 -1.15%
2021-12-10 0 3.480 3.480 3.500 3.470 3.610 12,961,674 45,645,878 3.5216 2.865 2.865 2.881 2.856 2.972 15,745,524 2.8990 -2.79%
2021-12-09 0 3.580 3.570 3.580 3.510 3.630 2,642,000 9,479,710 3.5881 2.947 2.939 2.947 2.889 2.988 3,209,437 2.9537 0.00%
2021-12-08 0 3.580 3.560 3.580 3.530 3.680 15,284,000 55,019,484 3.5998 2.947 2.931 2.947 2.906 3.029 18,566,628 2.9634 0.28%
2021-12-07 0 3.570 3.550 3.570 3.470 3.580 4,874,000 17,190,056 3.5269 2.939 2.922 2.939 2.856 2.947 5,920,816 2.9033 2.88%
2021-12-06 0 3.470 3.470 3.480 3.470 3.670 11,844,000 41,832,093 3.5319 2.856 2.856 2.865 2.856 3.021 14,387,801 2.9075 -4.14%
2021-12-03 0 3.620 3.620 3.640 3.550 3.680 5,080,000 18,480,144 3.6378 2.980 2.980 2.996 2.922 3.029 6,171,059 2.9946 0.56%
2021-12-02 0 3.600 3.590 3.600 3.580 3.790 15,312,545 56,256,533 3.6739 2.964 2.955 2.964 2.947 3.120 18,601,304 3.0243 -4.00%
2021-12-01 0 3.750 3.750 3.760 3.700 3.910 22,445,255 85,950,991 3.8294 3.087 3.087 3.095 3.046 3.219 27,265,945 3.1523 -3.85%
2021-11-30 0 3.900 3.900 3.910 3.670 3.900 113,401,647 439,415,925 3.8749 3.210 3.210 3.219 3.021 3.210 137,757,540 3.1898 4.84%
2021-11-29 0 3.720 3.720 3.730 3.650 3.830 11,817,618 44,005,927 3.7238 3.062 3.062 3.071 3.005 3.153 14,355,753 3.0654 -0.80%
2021-11-26 0 3.750 3.750 3.760 3.680 3.780 12,755,000 47,581,290 3.7304 3.087 3.087 3.095 3.029 3.112 15,494,461 3.0709 -0.53%
2021-11-25 0 3.770 3.760 3.770 3.710 3.800 6,751,663 25,460,857 3.7710 3.103 3.095 3.103 3.054 3.128 8,201,755 3.1043 0.00%
2021-11-24 0 3.770 3.760 3.770 3.690 3.980 20,660,493 77,876,629 3.7693 3.103 3.095 3.103 3.038 3.276 25,097,860 3.1029 -5.04%
2021-11-23 0 3.970 3.960 3.970 3.760 4.000 17,552,000 69,261,272 3.9461 3.268 3.260 3.268 3.095 3.293 21,321,739 3.2484 2.32%
2021-11-22 0 3.880 3.880 3.890 3.680 3.910 15,265,728 58,351,158 3.8224 3.194 3.194 3.202 3.029 3.219 18,544,432 3.1466 2.92%
2021-11-19 0 3.770 3.750 3.770 3.530 3.770 11,306,937 41,720,254 3.6898 3.103 3.087 3.103 2.906 3.103 13,735,390 3.0374 5.60%
2021-11-18 0 3.570 3.570 3.580 3.550 3.680 13,140,142 47,279,726 3.5981 2.939 2.939 2.947 2.922 3.029 15,962,322 2.9620 -4.03%
2021-11-17 0 3.720 3.710 3.720 3.640 3.750 10,156,007 37,617,246 3.7039 3.062 3.054 3.062 2.996 3.087 12,337,268 3.0491 0.00%
2021-11-16 0 3.720 3.720 3.740 3.610 3.740 11,266,007 41,706,776 3.7020 3.062 3.062 3.079 2.972 3.079 13,685,669 3.0475 0.27%
2021-11-15 0 3.710 3.700 3.710 3.620 3.760 6,784,950 24,966,297 3.6797 3.054 3.046 3.054 2.980 3.095 8,242,191 3.0291 -0.27%
2021-11-12 0 3.720 3.710 3.730 3.670 3.800 7,778,081 28,925,962 3.7189 3.062 3.054 3.071 3.021 3.128 9,448,622 3.0614 -0.53%
2021-11-11 0 3.740 3.720 3.740 3.590 3.740 7,042,500 26,043,925 3.6981 3.079 3.062 3.079 2.955 3.079 8,555,056 3.0443 2.47%
2021-11-10 0 3.650 3.650 3.660 3.480 3.690 8,204,005 29,427,355 3.5869 3.005 3.005 3.013 2.865 3.038 9,966,024 2.9528 3.40%
2021-11-09 0 3.530 3.520 3.530 3.460 3.580 9,435,965 33,275,285 3.5264 2.906 2.898 2.906 2.848 2.947 11,462,579 2.9029 0.28%
2021-11-08 0 3.520 3.510 3.520 3.470 3.560 3,760,000 13,183,020 3.5061 2.898 2.889 2.898 2.856 2.931 4,567,556 2.8862 0.57%
2021-11-05 0 3.500 3.500 3.520 3.500 3.610 6,344,000 22,467,670 3.5416 2.881 2.881 2.898 2.881 2.972 7,706,536 2.9154 -3.58%
2021-11-04 0 3.630 3.620 3.630 3.560 3.670 5,491,139 19,770,332 3.6004 2.988 2.980 2.988 2.931 3.021 6,670,501 2.9638 0.00%
2021-11-03 0 3.630 3.620 3.630 3.440 3.670 6,988,000 25,086,580 3.5900 2.988 2.980 2.988 2.832 3.021 8,488,851 2.9552 3.71%
2021-11-02 0 3.500 3.500 3.510 3.500 3.720 10,506,000 37,668,532 3.5854 2.881 2.881 2.889 2.881 3.062 12,762,431 2.9515 -4.11%
2021-11-01 0 3.650 3.640 3.650 3.640 3.720 4,535,189 16,598,417 3.6599 3.005 2.996 3.005 2.996 3.062 5,509,236 3.0128 -1.62%
2021-10-29 0 3.710 3.710 3.730 3.640 3.760 4,778,133 17,772,555 3.7196 3.054 3.054 3.071 2.996 3.095 5,804,359 3.0619 1.09%
2021-10-28 0 3.670 3.660 3.670 3.610 3.740 8,800,000 32,097,598 3.6475 3.021 3.013 3.021 2.972 3.079 10,690,024 3.0026 -1.87%
2021-10-27 0 3.740 3.720 3.740 3.620 3.790 16,178,393 59,743,833 3.6928 3.079 3.062 3.079 2.980 3.120 19,653,115 3.0399 -1.84%
2021-10-26 0 3.810 3.800 3.810 3.770 3.870 7,564,976 28,889,578 3.8189 3.136 3.128 3.136 3.103 3.186 9,189,747 3.1437 -1.30%
2021-10-25 0 3.860 3.860 3.870 3.840 3.970 8,032,466 31,233,628 3.8884 3.178 3.178 3.186 3.161 3.268 9,757,643 3.2009 -1.78%
2021-10-22 0 3.930 3.930 3.940 3.830 3.980 6,929,364 27,229,958 3.9296 3.235 3.235 3.243 3.153 3.276 8,417,621 3.2349 0.77%
2021-10-21 0 3.900 3.900 3.910 3.890 4.100 17,662,760 69,371,858 3.9276 3.210 3.210 3.219 3.202 3.375 21,456,288 3.2332 -2.99%
2021-10-20 0 4.020 4.020 4.030 4.020 4.200 15,668,000 64,357,906 4.1076 3.309 3.309 3.317 3.309 3.457 19,033,102 3.3814 0.00%
2021-10-19 0 4.020 4.010 4.020 3.950 4.150 20,040,734 80,908,174 4.0372 3.309 3.301 3.309 3.252 3.416 24,344,992 3.3234 1.01%
2021-10-18 0 3.980 3.970 3.980 3.780 3.980 9,753,693 38,229,327 3.9195 3.276 3.268 3.276 3.112 3.276 11,848,547 3.2265 4.46%
2021-10-15 0 3.810 3.810 3.820 3.770 3.930 14,122,000 53,850,200 3.8132 3.136 3.136 3.145 3.103 3.235 17,155,059 3.1390 -1.80%
2021-10-12 0 3.880 3.870 3.880 3.860 4.090 11,933,016 46,805,603 3.9224 3.194 3.186 3.194 3.178 3.367 14,495,935 3.2289 -4.90%
2021-10-11 0 4.080 4.070 4.080 4.050 4.180 6,462,000 26,585,370 4.1141 3.359 3.350 3.359 3.334 3.441 7,849,879 3.3867 1.49%
2021-10-08 0 4.020 4.020 4.030 3.950 4.070 8,416,483 33,841,286 4.0208 3.309 3.309 3.317 3.252 3.350 10,224,137 3.3099 2.03%
2021-10-07 0 3.940 3.940 3.970 3.790 4.040 8,816,000 34,753,540 3.9421 3.243 3.243 3.268 3.120 3.326 10,709,461 3.2451 3.14%
2021-10-06 0 3.820 3.810 3.820 3.740 3.870 3,764,669 14,267,705 3.7899 3.145 3.136 3.145 3.079 3.186 4,573,228 3.1198 -2.05%
2021-10-05 0 3.900 3.890 3.900 3.740 3.960 5,145,529 19,960,249 3.8791 3.210 3.202 3.210 3.079 3.260 6,250,662 3.1933 1.30%
2021-10-04 0 3.850 3.840 3.850 3.810 4.170 8,404,000 32,603,192 3.8795 3.169 3.161 3.169 3.136 3.433 10,208,973 3.1936 -8.55%
2021-09-30 0 4.210 4.210 4.220 3.860 4.280 11,863,912 49,632,022 4.1834 3.466 3.466 3.474 3.178 3.523 14,411,989 3.4438 6.85%
2021-09-29 0 3.940 3.930 3.940 3.720 4.000 14,128,000 54,372,080 3.8485 3.243 3.235 3.243 3.062 3.293 17,162,348 3.1681 -2.23%
2021-09-28 0 4.030 4.010 4.030 3.970 4.140 15,809,100 63,650,285 4.0262 3.317 3.301 3.317 3.268 3.408 19,204,507 3.3143 -0.98%
2021-09-27 0 4.070 4.050 4.070 4.050 4.190 4,619,632 18,907,574 4.0929 3.350 3.334 3.350 3.334 3.449 5,611,816 3.3692 -0.49%
2021-09-24 0 4.090 4.080 4.090 4.010 4.150 14,287,829 58,153,870 4.0702 3.367 3.359 3.367 3.301 3.416 17,356,504 3.3506 -0.97%
2021-09-23 0 4.130 4.130 4.140 4.100 4.300 13,742,006 57,134,411 4.1576 3.400 3.400 3.408 3.375 3.540 16,693,452 3.4226 -2.13%
2021-09-21 0 4.220 4.210 4.220 4.170 4.330 2,425,800 10,213,178 4.2102 3.474 3.466 3.474 3.433 3.564 2,946,802 3.4659 -1.17%
2021-09-20 0 4.270 4.260 4.270 4.180 4.310 6,566,000 27,825,028 4.2377 3.515 3.507 3.515 3.441 3.548 7,976,216 3.4885 -2.51%
2021-09-17 0 4.380 4.370 4.380 4.230 4.420 8,937,700 38,787,885 4.3398 3.606 3.597 3.606 3.482 3.639 10,857,299 3.5725 1.39%
2021-09-16 0 4.320 4.320 4.330 4.270 4.380 7,766,000 33,598,790 4.3264 3.556 3.556 3.564 3.515 3.606 9,433,946 3.5615 -1.59%
2021-09-15 0 4.390 4.380 4.400 4.350 4.550 5,509,423 24,321,404 4.4145 3.614 3.606 3.622 3.581 3.746 6,692,712 3.6340 -1.57%
2021-09-14 0 4.460 4.450 4.460 4.320 4.520 8,157,223 36,195,937 4.4373 3.671 3.663 3.671 3.556 3.721 9,909,195 3.6528 -0.67%
2021-09-13 0 4.490 4.480 4.490 4.460 4.580 4,686,000 21,057,480 4.4937 3.696 3.688 3.696 3.671 3.770 5,692,438 3.6992 -3.02%
2021-09-10 0 4.630 4.620 4.630 4.490 4.680 4,051,839 18,658,522 4.6050 3.811 3.803 3.811 3.696 3.853 4,922,075 3.7908 2.21%
2021-09-09 0 4.580 4.570 4.580 4.540 4.750 5,963,839 27,338,625 4.5841 3.729 3.721 3.729 3.697 3.867 7,324,689 3.7324 -2.76%
2021-09-08 0 4.710 4.700 4.710 4.620 4.830 5,069,837 23,735,034 4.6816 3.835 3.827 3.835 3.762 3.933 6,226,691 3.8118 -1.05%
2021-09-07 0 4.760 4.760 4.770 4.750 4.990 3,746,000 18,010,122 4.8078 3.876 3.876 3.884 3.867 4.063 4,600,776 3.9146 -3.05%
2021-09-06 0 4.910 4.900 4.910 4.730 4.930 2,800,000 13,656,970 4.8775 3.998 3.990 3.998 3.851 4.014 3,438,914 3.9713 2.72%
2021-09-03 0 4.780 4.780 4.800 4.620 4.820 5,260,000 25,043,658 4.7612 3.892 3.892 3.908 3.762 3.924 6,460,246 3.8766 1.92%
2021-09-02 0 4.690 4.680 4.690 4.570 4.740 6,232,068 28,988,886 4.6516 3.819 3.811 3.819 3.721 3.859 7,654,124 3.7874 1.96%
2021-09-01 0 4.600 4.600 4.610 4.580 4.860 11,634,000 54,249,268 4.6630 3.745 3.745 3.754 3.729 3.957 14,288,688 3.7967 -4.96%
2021-08-31 0 4.840 4.840 4.850 4.600 4.900 12,296,879 58,289,060 4.7402 3.941 3.941 3.949 3.745 3.990 15,102,825 3.8595 -1.22%
2021-08-30 0 4.900 4.890 4.900 4.830 4.990 7,729,000 38,002,150 4.9168 3.990 3.981 3.990 3.933 4.063 9,492,631 4.0033 -3.16%
2021-08-27 0 5.060 5.020 5.060 4.930 5.250 7,748,000 39,022,350 5.0364 4.120 4.087 4.120 4.014 4.275 9,515,967 4.1007 -0.39%
2021-08-26 0 5.080 5.070 5.080 4.970 5.420 12,279,718 62,732,934 5.1087 4.136 4.128 4.136 4.047 4.413 15,081,748 4.1595 -1.17%
2021-08-25 0 5.140 5.140 5.150 5.050 5.540 7,116,000 37,265,680 5.2369 4.185 4.185 4.193 4.112 4.511 8,739,754 4.2639 -3.20%
2021-08-24 0 5.310 5.290 5.310 5.200 5.430 8,121,478 42,908,061 5.2833 4.323 4.307 4.323 4.234 4.421 9,974,666 4.3017 -0.75%
2021-08-23 0 5.350 5.350 5.360 5.000 5.750 14,973,704 80,455,095 5.3731 4.356 4.356 4.364 4.071 4.682 18,390,458 4.3748 5.73%
2021-08-20 0 5.060 5.060 5.070 4.910 5.350 9,336,032 47,265,080 5.0627 4.120 4.120 4.128 3.998 4.356 11,466,361 4.1221 -4.71%
2021-08-19 0 5.310 5.310 5.320 5.280 5.600 4,848,939 26,123,176 5.3874 4.323 4.323 4.332 4.299 4.560 5,955,387 4.3865 -3.98%
2021-08-18 0 5.530 5.510 5.530 5.350 5.840 14,032,000 77,303,940 5.5091 4.503 4.486 4.503 4.356 4.755 17,233,872 4.4856 -3.32%
2021-08-17 0 5.720 5.670 5.720 5.400 5.720 9,512,000 53,293,050 5.6027 4.657 4.617 4.657 4.397 4.657 11,682,482 4.5618 3.44%
2021-08-16 0 5.530 5.510 5.530 5.370 5.560 6,248,000 34,326,394 5.4940 4.503 4.486 4.503 4.372 4.527 7,673,691 4.4733 2.98%
2021-08-13 0 5.370 5.370 5.380 5.240 5.570 4,060,334 22,163,563 5.4586 4.372 4.372 4.380 4.266 4.535 4,986,836 4.4444 -1.83%
2021-08-12 0 5.470 5.440 5.470 5.310 5.660 12,472,434 68,187,829 5.4671 4.454 4.429 4.454 4.323 4.608 15,318,439 4.4514 -1.44%
2021-08-11 0 5.550 5.520 5.550 5.290 5.600 10,356,000 56,586,618 5.4641 4.519 4.494 4.519 4.307 4.560 12,719,069 4.4490 1.09%
2021-08-10 0 5.490 5.460 5.490 5.190 5.540 8,491,500 46,254,079 5.4471 4.470 4.446 4.470 4.226 4.511 10,429,121 4.4351 6.19%
2021-08-09 0 5.170 5.170 5.180 5.020 5.250 3,669,338 18,992,767 5.1761 4.209 4.209 4.218 4.087 4.275 4,506,621 4.2144 1.17%
2021-08-06 0 5.110 5.100 5.110 4.990 5.190 7,202,264 36,903,124 5.1238 4.161 4.152 4.161 4.063 4.226 8,845,703 4.1719 1.79%
2021-08-05 0 5.020 5.020 5.030 5.010 5.270 7,124,000 36,735,300 5.1566 4.087 4.087 4.095 4.079 4.291 8,749,580 4.1985 -0.79%
2021-08-04 0 5.060 5.050 5.060 4.890 5.160 4,086,170 20,586,405 5.0381 4.120 4.112 4.120 3.981 4.201 5,018,567 4.1020 -0.59%
2021-08-03 0 5.090 5.090 5.100 4.970 5.200 4,122,000 20,829,970 5.0534 4.144 4.144 4.152 4.047 4.234 5,062,573 4.1145 0.00%
2021-08-02 0 5.090 5.040 5.090 4.660 5.090 7,692,627 38,527,983 5.0084 4.144 4.104 4.144 3.794 4.144 9,447,958 4.0779 2.00%
2021-07-30 0 4.990 4.970 4.990 4.800 5.180 11,233,150 55,838,506 4.9709 4.063 4.047 4.063 3.908 4.218 13,796,371 4.0473 -1.38%
2021-07-29 0 5.060 5.050 5.060 4.990 5.360 12,850,000 66,127,080 5.1461 4.120 4.112 4.120 4.063 4.364 15,782,159 4.1900 3.48%
2021-07-28 0 4.890 4.860 4.890 4.500 5.070 23,424,338 113,548,122 4.8474 3.981 3.957 3.981 3.664 4.128 28,769,388 3.9468 8.43%
2021-07-27 0 4.510 4.490 4.510 4.370 5.270 22,835,036 106,622,821 4.6693 3.672 3.656 3.672 3.558 4.291 28,045,617 3.8018 -11.05%
2021-07-26 0 5.070 5.070 5.080 4.920 5.530 22,090,000 113,905,820 5.1564 4.128 4.128 4.136 4.006 4.503 27,130,576 4.1984 -8.32%
2021-07-23 0 5.530 5.530 5.540 5.470 6.000 16,877,354 95,575,295 5.6629 4.503 4.503 4.511 4.454 4.885 20,728,489 4.6108 -8.14%
2021-07-22 0 6.020 6.020 6.030 5.610 6.340 31,037,350 180,633,612 5.8199 4.902 4.902 4.910 4.568 5.162 38,119,564 4.7386 -5.05%
2021-07-21 0 6.340 6.330 6.340 6.150 6.590 4,627,500 28,980,435 6.2627 5.162 5.154 5.162 5.007 5.366 5,683,420 5.0991 -0.31%
2021-07-20 0 6.360 6.350 6.360 6.230 6.480 4,538,247 28,647,133 6.3124 5.178 5.170 5.178 5.073 5.276 5,573,801 5.1396 -3.05%
2021-07-19 0 6.560 6.550 6.560 6.300 6.750 13,549,389 88,890,917 6.5605 5.341 5.333 5.341 5.130 5.496 16,641,137 5.3416 1.39%
2021-07-16 0 6.470 6.460 6.470 6.280 6.720 9,728,227 62,757,540 6.4511 5.268 5.260 5.268 5.113 5.471 11,948,049 5.2525 -1.07%
2021-07-15 0 6.540 6.520 6.540 6.380 7.290 35,802,473 239,945,234 6.7019 5.325 5.309 5.325 5.195 5.936 43,972,010 5.4568 -8.66%
2021-07-14 0 7.160 7.150 7.160 7.090 7.490 12,136,387 87,715,276 7.2275 5.830 5.822 5.830 5.773 6.098 14,905,711 5.8847 -3.37%
2021-07-13 0 7.410 7.380 7.410 7.230 7.560 5,092,226 37,482,599 7.3607 6.033 6.009 6.033 5.887 6.155 6,254,188 5.9932 -0.80%
2021-07-12 0 7.470 7.430 7.470 7.140 7.560 14,908,915 110,283,330 7.3971 6.082 6.050 6.082 5.813 6.155 18,310,885 6.0228 4.77%
2021-07-09 0 7.130 7.130 7.140 7.010 7.550 22,995,580 168,088,616 7.3096 5.805 5.805 5.813 5.708 6.147 28,242,794 5.9516 -3.26%
2021-07-08 0 7.370 7.360 7.370 7.130 8.080 22,108,411 163,792,365 7.4086 6.001 5.993 6.001 5.805 6.579 27,153,188 6.0322 -5.39%
2021-07-07 0 7.790 7.760 7.790 7.370 7.950 19,407,130 149,153,754 7.6855 6.343 6.318 6.343 6.001 6.473 23,835,519 6.2576 1.30%
2021-07-06 0 7.690 7.690 7.700 7.230 8.240 35,343,380 267,100,421 7.5573 6.261 6.261 6.269 5.887 6.709 43,408,160 6.1532 -4.94%
2021-07-05 0 8.090 8.090 8.100 7.000 8.290 47,776,068 376,014,897 7.8704 6.587 6.587 6.595 5.699 6.750 58,677,783 6.4081 11.89%
2021-07-02 0 7.230 7.230 7.240 7.010 7.500 42,988,229 315,159,690 7.3313 5.887 5.887 5.895 5.708 6.107 52,797,438 5.9692 4.18%
2021-06-30 0 6.940 6.940 6.950 6.320 7.310 42,987,431 296,934,475 6.9075 5.651 5.651 5.659 5.146 5.952 52,796,458 5.6241 10.69%
2021-06-29 0 6.270 6.270 6.280 6.130 6.790 26,625,628 171,097,871 6.4261 5.105 5.105 5.113 4.991 5.528 32,701,160 5.2322 -3.39%
2021-06-28 0 6.490 6.470 6.490 5.650 6.560 35,016,664 216,440,312 6.1811 5.284 5.268 5.284 4.600 5.341 43,006,892 5.0327 16.31%
2021-06-25 0 5.580 5.570 5.580 5.000 5.700 30,402,840 166,155,557 5.4651 4.543 4.535 4.543 4.071 4.641 37,340,269 4.4498 14.11%
2021-06-24 0 4.890 4.880 4.890 4.740 5.050 6,355,790 31,335,855 4.9303 3.981 3.973 3.981 3.859 4.112 7,806,077 4.0143 2.95%
2021-06-23 0 4.750 4.740 4.750 4.720 4.840 1,950,000 9,274,690 4.7563 3.867 3.859 3.867 3.843 3.941 2,394,958 3.8726 0.00%
2021-06-22 0 4.750 4.740 4.750 4.730 4.910 4,171,054 20,076,076 4.8132 3.867 3.859 3.867 3.851 3.998 5,122,820 3.9190 -2.46%
2021-06-21 0 4.870 4.830 4.870 4.760 4.920 1,522,147 7,404,629 4.8646 3.965 3.933 3.965 3.876 4.006 1,869,476 3.9608 -0.20%
2021-06-18 0 4.880 4.870 4.880 4.830 5.090 2,635,338 12,886,589 4.8899 3.973 3.965 3.973 3.933 4.144 3,236,679 3.9814 -0.20%
2021-06-17 0 4.890 4.890 4.900 4.800 4.940 2,424,636 11,794,637 4.8645 3.981 3.981 3.990 3.908 4.022 2,977,898 3.9607 1.66%
2021-06-16 0 4.810 4.810 4.830 4.770 5.000 4,474,810 21,627,319 4.8331 3.916 3.916 3.933 3.884 4.071 5,495,888 3.9352 -3.80%
2021-06-15 0 5.000 4.990 5.000 5.000 5.160 1,464,774 7,373,983 5.0342 4.071 4.063 4.071 4.071 4.201 1,799,011 4.0989 -3.10%
2021-06-11 0 5.160 5.150 5.160 5.120 5.230 542,336 2,795,853 5.1552 4.201 4.193 4.201 4.169 4.258 666,088 4.1974 -0.39%
2021-06-10 0 5.180 5.160 5.180 5.100 5.250 1,834,389 9,461,947 5.1581 4.218 4.201 4.218 4.152 4.275 2,252,966 4.1998 0.58%
2021-06-09 0 5.150 5.140 5.150 5.030 5.160 3,174,831 16,232,988 5.1130 4.193 4.185 4.193 4.095 4.201 3,899,275 4.1631 0.19%
2021-06-08 0 5.140 5.130 5.150 5.100 5.320 1,457,406 7,531,552 5.1678 4.185 4.177 4.193 4.152 4.332 1,789,962 4.2077 -0.39%
2021-06-07 0 5.160 5.150 5.160 5.120 5.240 1,529,737 7,906,631 5.1686 4.201 4.193 4.201 4.169 4.266 1,878,798 4.2083 -0.39%
2021-06-04 0 5.180 5.170 5.180 5.160 5.320 1,480,261 7,731,351 5.2230 4.218 4.209 4.218 4.201 4.332 1,818,032 4.2526 -1.15%
2021-06-03 0 5.240 5.210 5.240 5.140 5.430 3,871,810 20,457,947 5.2838 4.266 4.242 4.266 4.185 4.421 4,755,294 4.3021 -1.87%
2021-06-02 0 5.340 5.330 5.340 5.120 5.410 5,857,199 31,097,532 5.3093 4.348 4.340 4.348 4.169 4.405 7,193,716 4.3229 4.30%
2021-06-01 0 5.120 5.120 5.130 5.030 5.160 4,926,000 25,097,180 5.0948 4.169 4.169 4.177 4.095 4.201 6,050,032 4.1483 -0.78%
2021-05-31 0 5.160 5.150 5.160 5.070 5.200 3,644,000 18,776,410 5.1527 4.201 4.193 4.201 4.128 4.234 4,475,501 4.1954 -0.19%
2021-05-28 0 5.170 5.170 5.180 5.150 5.530 4,113,728 21,719,048 5.2797 4.209 4.209 4.218 4.193 4.503 5,052,413 4.2987 -5.48%
2021-05-27 0 5.470 5.460 5.470 5.140 5.470 18,143,000 98,395,602 5.4233 4.454 4.446 4.454 4.185 4.454 22,282,935 4.4157 5.19%
2021-05-26 0 5.200 5.170 5.200 5.070 5.220 4,845,039 25,003,280 5.1606 4.234 4.209 4.234 4.128 4.250 5,950,597 4.2018 0.58%
2021-05-25 0 5.170 5.160 5.170 5.110 5.250 2,836,000 14,645,834 5.1643 4.209 4.201 4.209 4.161 4.275 3,483,129 4.2048 -1.15%
2021-05-24 0 5.280 5.270 5.280 5.210 5.330 2,008,000 10,584,570 5.2712 4.258 4.250 4.258 4.202 4.299 2,489,770 4.2512 0.19%
2021-05-21 0 5.270 5.250 5.270 5.220 5.450 2,928,419 15,474,108 5.2841 4.250 4.234 4.250 4.210 4.395 3,631,021 4.2616 -1.31%
2021-05-20 0 5.340 5.330 5.340 5.090 5.340 3,124,000 16,591,440 5.3110 4.307 4.299 4.307 4.105 4.307 3,873,527 4.2833 0.19%
2021-05-18 0 5.330 5.330 5.340 5.140 5.370 7,320,664 38,692,196 5.2853 4.299 4.299 4.307 4.145 4.331 9,077,077 4.2626 3.70%
2021-05-17 0 5.140 5.120 5.140 5.010 5.240 4,506,731 23,038,577 5.1120 4.145 4.129 4.145 4.041 4.226 5,588,010 4.1229 0.59%
2021-05-14 0 5.110 5.100 5.110 4.930 5.170 6,158,000 31,294,564 5.0819 4.121 4.113 4.121 3.976 4.170 7,635,460 4.0986 3.44%
2021-05-13 0 4.940 4.940 4.980 4.940 5.190 7,866,500 39,577,299 5.0311 3.984 3.984 4.016 3.984 4.186 9,753,873 4.0576 -5.00%
2021-05-12 0 5.200 5.180 5.200 4.700 5.280 12,438,000 63,259,828 5.0860 4.194 4.178 4.194 3.791 4.258 15,422,191 4.1019 5.69%
2021-05-11 0 4.920 4.910 4.920 4.760 4.950 3,854,000 18,764,910 4.8689 3.968 3.960 3.968 3.839 3.992 4,778,672 3.9268 2.29%
2021-05-10 0 4.810 4.800 4.810 4.700 4.890 2,972,000 14,296,980 4.8106 3.879 3.871 3.879 3.791 3.944 3,685,058 3.8797 2.34%
2021-05-07 0 4.700 4.690 4.700 4.680 4.880 3,312,272 15,700,268 4.7400 3.791 3.782 3.791 3.774 3.936 4,106,970 3.8228 -3.09%
2021-05-06 0 4.850 4.800 4.850 4.730 4.890 3,809,987 18,338,286 4.8132 3.912 3.871 3.912 3.815 3.944 4,724,099 3.8819 1.46%
2021-05-05 0 4.780 4.750 4.790 4.720 4.860 2,635,436 12,614,365 4.7864 3.855 3.831 3.863 3.807 3.920 3,267,744 3.8603 -1.24%
2021-05-04 0 4.840 4.830 4.840 4.760 4.860 1,112,000 5,366,560 4.8260 3.903 3.895 3.903 3.839 3.920 1,378,797 3.8922 0.41%
2021-05-03 0 4.820 4.800 4.820 4.710 4.850 1,206,157 5,776,933 4.7895 3.887 3.871 3.887 3.799 3.912 1,495,545 3.8628 0.63%
2021-04-30 0 4.790 4.780 4.790 4.710 4.930 3,303,000 15,788,200 4.7800 3.863 3.855 3.863 3.799 3.976 4,095,473 3.8550 -4.01%
2021-04-29 0 4.990 4.970 4.990 4.880 5.050 3,232,236 16,124,925 4.9888 4.024 4.008 4.024 3.936 4.073 4,007,731 4.0235 0.81%
2021-04-28 0 4.950 4.930 4.950 4.870 4.990 2,288,015 11,306,872 4.9418 3.992 3.976 3.992 3.928 4.024 2,836,968 3.9855 0.41%
2021-04-27 0 4.930 4.920 4.930 4.860 5.010 1,277,571 6,305,806 4.9358 3.976 3.968 3.976 3.920 4.041 1,584,093 3.9807 -0.20%
2021-04-26 0 4.940 4.930 4.940 4.890 5.060 2,848,559 14,101,952 4.9506 3.984 3.976 3.984 3.944 4.081 3,532,000 3.9926 -0.80%
2021-04-23 0 4.980 4.970 4.980 4.850 5.020 2,170,458 10,768,017 4.9612 4.016 4.008 4.016 3.912 4.049 2,691,206 4.0012 0.20%
2021-04-22 0 4.970 4.970 4.980 4.910 5.010 5,010,911 24,796,862 4.9486 4.008 4.008 4.016 3.960 4.041 6,213,155 3.9910 1.22%
2021-04-21 0 4.910 4.900 4.910 4.870 4.960 1,751,399 8,608,151 4.9150 3.960 3.952 3.960 3.928 4.000 2,171,604 3.9640 -2.19%
2021-04-20 0 5.020 5.020 5.030 4.860 5.020 9,977,053 49,408,199 4.9522 4.049 4.049 4.057 3.920 4.049 12,370,801 3.9939 0.40%
2021-04-19 0 5.000 5.000 5.010 4.880 5.040 3,817,834 19,087,390 4.9995 4.033 4.033 4.041 3.936 4.065 4,733,829 4.0321 1.01%
2021-04-16 0 4.950 4.940 4.950 4.930 5.040 2,984,000 14,850,680 4.9768 3.992 3.984 3.992 3.976 4.065 3,699,937 4.0138 -0.60%
2021-04-15 0 4.980 4.970 4.980 4.890 5.090 3,922,761 19,470,596 4.9635 4.016 4.008 4.016 3.944 4.105 4,863,931 4.0031 -1.39%
2021-04-14 0 5.050 5.040 5.050 4.680 5.100 9,464,598 47,035,852 4.9697 4.073 4.065 4.073 3.774 4.113 11,735,395 4.0080 9.54%
2021-04-13 0 4.610 4.600 4.610 4.580 4.880 8,198,552 38,300,583 4.6716 3.718 3.710 3.718 3.694 3.936 10,165,592 3.7677 -4.55%
2021-04-12 0 4.830 4.830 4.840 4.720 4.910 4,870,291 23,447,180 4.8143 3.895 3.895 3.903 3.807 3.960 6,038,797 3.8828 2.33%
2021-04-09 0 4.720 4.720 4.730 4.690 5.060 6,564,535 31,768,287 4.8394 3.807 3.807 3.815 3.782 4.081 8,139,533 3.9030 -3.28%
2021-04-08 0 4.880 4.880 4.890 4.410 4.880 7,827,519 36,776,966 4.6984 3.936 3.936 3.944 3.557 3.936 9,705,539 3.7893 10.66%
2021-04-07 0 4.410 4.410 4.420 4.380 4.640 6,631,876 29,341,870 4.4244 3.557 3.557 3.565 3.532 3.742 8,223,031 3.5683 -1.34%
2021-04-01 0 4.470 4.460 4.470 4.370 4.580 3,458,189 15,576,618 4.5043 3.605 3.597 3.605 3.524 3.694 4,287,896 3.6327 -1.32%
2021-03-31 0 4.530 4.500 4.530 4.490 4.630 4,708,047 21,425,871 4.5509 3.653 3.629 3.653 3.621 3.734 5,837,627 3.6703 -0.88%
2021-03-30 0 4.570 4.560 4.570 4.370 4.600 8,978,414 40,749,274 4.5386 3.686 3.678 3.686 3.524 3.710 11,132,563 3.6604 5.79%
2021-03-29 0 4.320 4.320 4.330 4.300 4.490 3,916,846 17,139,166 4.3758 3.484 3.484 3.492 3.468 3.621 4,856,597 3.5290 -0.46%
2021-03-26 0 4.340 4.340 4.350 4.320 4.490 6,056,346 26,613,172 4.3943 3.500 3.500 3.508 3.484 3.621 7,509,417 3.5440 -0.23%
2021-03-25 0 4.350 4.340 4.350 4.350 4.450 3,480,480 15,236,099 4.3776 3.508 3.500 3.508 3.508 3.589 4,315,535 3.5305 -2.47%
2021-03-24 0 4.460 4.450 4.460 4.380 4.470 4,092,190 18,073,599 4.4166 3.597 3.589 3.597 3.532 3.605 5,074,010 3.5620 -0.45%
2021-03-23 0 4.480 4.470 4.480 4.440 4.510 2,657,283 11,869,115 4.4666 3.613 3.605 3.613 3.581 3.637 3,294,832 3.6023 0.22%
2021-03-22 0 4.470 4.470 4.480 4.400 4.480 1,904,000 8,454,780 4.4405 3.605 3.605 3.613 3.549 3.613 2,360,818 3.5813 1.13%
2021-03-19 0 4.420 4.410 4.420 4.380 4.540 2,968,234 13,162,829 4.4346 3.565 3.557 3.565 3.532 3.662 3,680,388 3.5765 -1.78%
2021-03-18 0 4.500 4.490 4.500 4.450 4.540 4,291,429 19,323,377 4.5028 3.629 3.621 3.629 3.589 3.662 5,321,051 3.6315 0.00%
2021-03-17 0 4.500 4.490 4.500 4.280 4.500 6,216,446 27,568,321 4.4347 3.629 3.621 3.629 3.452 3.629 7,707,929 3.5766 2.74%
2021-03-16 0 4.380 4.380 4.390 4.200 4.380 3,231,487 14,006,776 4.3345 3.532 3.532 3.541 3.387 3.532 4,006,803 3.4957 3.30%
2021-03-15 0 4.240 4.240 4.250 4.220 4.400 2,900,368 12,346,481 4.2569 3.420 3.420 3.428 3.403 3.549 3,596,240 3.4332 -2.30%
2021-03-12 0 4.340 4.330 4.340 4.300 4.420 4,021,536 17,538,155 4.3611 3.500 3.492 3.500 3.468 3.565 4,986,404 3.5172 -0.46%
2021-03-11 0 4.360 4.350 4.360 4.270 4.420 5,047,328 21,953,530 4.3495 3.516 3.508 3.516 3.444 3.565 6,258,310 3.5079 0.46%
2021-03-10 0 4.340 4.330 4.340 4.200 4.390 6,026,478 26,063,794 4.3249 3.500 3.492 3.500 3.387 3.541 7,472,383 3.4880 1.88%
2021-03-09 0 4.260 4.250 4.260 4.100 4.320 5,258,000 22,227,540 4.2274 3.436 3.428 3.436 3.307 3.484 6,519,527 3.4094 2.65%
2021-03-08 0 4.150 4.140 4.150 4.130 4.240 3,690,000 15,388,560 4.1703 3.347 3.339 3.347 3.331 3.420 4,575,324 3.3634 -1.43%
2021-03-05 0 4.210 4.210 4.220 4.120 4.280 4,110,192 17,319,254 4.2137 3.395 3.395 3.403 3.323 3.452 5,096,331 3.3984 0.48%
2021-03-04 0 4.190 4.190 4.210 4.190 4.340 4,698,750 19,897,015 4.2345 3.379 3.379 3.395 3.379 3.500 5,826,099 3.4152 -3.01%
2021-03-03 0 4.320 4.310 4.320 4.230 4.400 6,231,595 26,768,894 4.2957 3.484 3.476 3.484 3.411 3.549 7,726,712 3.4645 1.65%
2021-03-02 0 4.250 4.240 4.250 4.240 4.390 3,402,094 14,611,018 4.2947 3.428 3.420 3.428 3.420 3.541 4,218,342 3.4637 -1.62%
2021-03-01 0 4.320 4.310 4.320 4.150 4.340 4,361,403 18,743,181 4.2975 3.484 3.476 3.484 3.347 3.500 5,407,814 3.4659 4.60%
2021-02-26 0 4.130 4.110 4.130 4.100 4.300 7,661,427 31,912,351 4.1653 3.331 3.315 3.331 3.307 3.468 9,499,597 3.3593 -3.95%
2021-02-25 0 4.300 4.300 4.310 4.300 4.390 4,384,000 19,031,350 4.3411 3.468 3.468 3.476 3.468 3.541 5,435,833 3.5011 0.23%
2021-02-24 0 4.290 4.280 4.290 4.260 4.450 7,232,247 31,388,231 4.3400 3.460 3.452 3.460 3.436 3.589 8,967,446 3.5002 -2.50%
2021-02-23 0 4.400 4.400 4.410 4.270 4.470 6,821,155 29,997,125 4.3977 3.549 3.549 3.557 3.444 3.605 8,457,723 3.5467 1.85%
2021-02-22 0 4.320 4.310 4.320 4.320 4.450 8,092,000 35,429,020 4.3783 3.484 3.476 3.484 3.484 3.589 10,033,476 3.5311 -1.14%
2021-02-19 0 4.370 4.360 4.370 4.270 4.390 3,574,449 15,511,375 4.3395 3.524 3.516 3.524 3.444 3.541 4,432,050 3.4998 1.16%
2021-02-18 0 4.320 4.320 4.330 4.310 4.440 4,280,184 18,600,194 4.3457 3.484 3.484 3.492 3.476 3.581 5,307,109 3.5048 -1.14%
2021-02-17 0 4.370 4.370 4.380 4.330 4.480 3,605,446 15,754,176 4.3695 3.524 3.524 3.532 3.492 3.613 4,470,484 3.5240 -0.68%
2021-02-16 0 4.400 4.390 4.400 4.390 4.490 2,256,200 9,967,095 4.4176 3.549 3.541 3.549 3.541 3.621 2,797,520 3.5628 -2.22%
2021-02-11 0 4.500 4.490 4.500 4.410 4.670 2,478,000 11,056,820 4.4620 3.629 3.621 3.629 3.557 3.766 3,072,535 3.5986 -3.02%
2021-02-10 0 4.640 4.620 4.640 4.280 4.650 16,534,300 74,815,326 4.5249 3.742 3.726 3.742 3.452 3.750 20,501,297 3.6493 8.67%
2021-02-09 0 4.270 4.270 4.280 4.220 4.350 4,086,948 17,435,538 4.2662 3.444 3.444 3.452 3.403 3.508 5,067,510 3.4407 -1.84%
2021-02-08 0 4.350 4.340 4.350 4.170 4.370 6,226,000 26,934,140 4.3261 3.508 3.500 3.508 3.363 3.524 7,719,775 3.4890 4.57%
2021-02-05 0 4.160 4.150 4.160 4.150 4.290 5,488,820 22,988,077 4.1882 3.355 3.347 3.355 3.347 3.460 6,805,727 3.3778 -3.03%
2021-02-04 0 4.290 4.290 4.310 4.210 4.500 6,554,820 28,269,707 4.3128 3.460 3.460 3.476 3.395 3.629 8,127,487 3.4783 -2.05%
2021-02-03 0 4.380 4.380 4.390 4.210 4.420 7,142,326 31,148,138 4.3611 3.532 3.532 3.541 3.395 3.565 8,855,951 3.5172 3.55%
2021-02-02 0 4.230 4.230 4.240 4.220 4.300 3,211,434 13,707,585 4.2684 3.411 3.411 3.420 3.403 3.468 3,981,938 3.4424 1.20%
2021-02-01 0 4.180 4.180 4.200 4.040 4.240 5,004,576 21,012,313 4.1986 3.371 3.371 3.387 3.258 3.420 6,205,300 3.3862 2.20%
2021-01-29 0 4.090 4.090 4.100 4.020 4.130 7,677,438 31,256,734 4.0712 3.299 3.299 3.307 3.242 3.331 9,519,450 3.2835 0.00%
2021-01-28 0 4.090 4.090 4.100 4.090 4.180 6,792,223 28,008,295 4.1236 3.299 3.299 3.307 3.299 3.371 8,421,849 3.3257 -2.62%
2021-01-27 0 4.200 4.190 4.200 4.170 4.340 4,936,534 20,820,946 4.2177 3.387 3.379 3.387 3.363 3.500 6,120,933 3.4016 -1.64%
2021-01-26 0 4.270 4.260 4.270 4.250 4.380 4,322,434 18,514,462 4.2833 3.444 3.436 3.444 3.428 3.532 5,359,495 3.4545 -2.51%
2021-01-25 0 4.380 4.370 4.380 4.310 4.700 15,177,899 66,817,852 4.4023 3.532 3.524 3.532 3.476 3.791 18,819,461 3.5505 -5.81%
2021-01-22 0 4.650 4.650 4.660 4.600 4.780 8,142,445 38,079,578 4.6767 3.750 3.750 3.758 3.710 3.855 10,096,024 3.7717 0.22%
2021-01-21 0 4.640 4.640 4.650 4.550 4.760 10,080,443 46,990,810 4.6616 3.742 3.742 3.750 3.670 3.839 12,498,996 3.7596 2.43%
2021-01-20 0 4.530 4.520 4.530 4.480 4.550 9,224,439 41,677,402 4.5182 3.653 3.645 3.653 3.613 3.670 11,437,615 3.6439 1.57%
2021-01-19 0 4.460 4.450 4.460 4.340 4.540 5,826,000 25,918,840 4.4488 3.597 3.589 3.597 3.500 3.662 7,223,805 3.5880 2.76%
2021-01-18 0 4.340 4.340 4.350 4.240 4.430 7,989,599 34,894,913 4.3675 3.500 3.500 3.508 3.420 3.573 9,906,506 3.5224 0.23%
2021-01-15 0 4.330 4.320 4.330 4.260 4.380 9,443,615 40,955,258 4.3368 3.492 3.484 3.492 3.436 3.532 11,709,377 3.4976 1.41%
2021-01-14 0 4.270 4.260 4.270 4.010 4.290 11,116,000 46,546,220 4.1873 3.444 3.436 3.444 3.234 3.460 13,783,010 3.3771 4.40%
2021-01-13 0 4.090 4.080 4.090 4.000 4.220 9,092,500 37,004,260 4.0698 3.299 3.291 3.299 3.226 3.403 11,274,021 3.2823 -0.97%
2021-01-12 0 4.130 4.130 4.140 3.820 4.200 22,132,119 88,187,446 3.9846 3.331 3.331 3.339 3.081 3.387 27,442,175 3.2136 3.25%
2021-01-11 0 4.000 3.990 4.000 3.990 4.280 12,372,500 50,115,650 4.0506 3.226 3.218 3.226 3.218 3.452 15,340,976 3.2668 -4.31%
2021-01-08 0 4.180 4.160 4.180 4.030 4.260 10,506,692 43,117,674 4.1038 3.371 3.355 3.371 3.250 3.436 13,027,513 3.3097 -0.48%
2021-01-07 0 4.200 4.190 4.200 4.190 4.340 6,999,975 29,544,754 4.2207 3.387 3.379 3.387 3.379 3.500 8,679,446 3.4040 -2.10%
2021-01-06 0 4.290 4.280 4.290 4.280 4.500 6,501,141 28,185,231 4.3354 3.460 3.452 3.460 3.452 3.629 8,060,929 3.4965 -2.94%
2021-01-05 0 4.420 4.410 4.420 4.400 4.510 3,254,456 14,391,241 4.4220 3.565 3.557 3.565 3.549 3.637 4,035,282 3.5664 -1.78%
2021-01-04 0 4.500 4.500 4.510 4.320 4.580 6,324,000 28,240,090 4.4655 3.629 3.629 3.637 3.484 3.694 7,841,288 3.6015 2.27%
2020-12-31 0 4.400 4.380 4.400 4.270 4.420 2,482,000 10,835,260 4.3655 3.549 3.532 3.549 3.444 3.565 3,077,495 3.5208 1.85%
2020-12-30 0 4.320 4.310 4.320 4.160 4.320 5,116,394 21,627,546 4.2271 3.484 3.476 3.484 3.355 3.484 6,343,946 3.4092 1.65%
2020-12-29 0 4.250 4.240 4.250 4.210 4.330 2,668,059 11,303,844 4.2367 3.428 3.420 3.428 3.395 3.492 3,308,194 3.4169 0.71%
2020-12-28 0 4.220 4.210 4.220 4.210 4.360 2,110,000 8,995,020 4.2630 3.403 3.395 3.403 3.395 3.516 2,616,242 3.4381 -2.31%
2020-12-24 0 4.320 4.300 4.320 4.290 4.380 677,100 2,929,999 4.3273 3.484 3.468 3.484 3.460 3.532 839,553 3.4899 0.70%
2020-12-23 0 4.290 4.280 4.290 4.290 4.520 5,769,000 25,159,052 4.3611 3.460 3.452 3.460 3.460 3.645 7,153,129 3.5172 -4.45%
2020-12-22 0 4.490 4.480 4.490 4.480 4.640 1,352,000 6,151,240 4.5497 3.621 3.613 3.621 3.613 3.742 1,676,379 3.6694 -3.44%
2020-12-21 0 4.650 4.640 4.650 4.470 4.650 5,114,952 23,293,928 4.5541 3.750 3.742 3.750 3.605 3.750 6,342,158 3.6729 1.75%
2020-12-18 0 4.570 4.550 4.570 4.520 4.800 4,449,205 20,625,330 4.6357 3.686 3.670 3.686 3.645 3.871 5,516,682 3.7387 -4.19%
2020-12-17 0 4.770 4.760 4.770 4.680 4.790 4,106,000 19,517,040 4.7533 3.847 3.839 3.847 3.774 3.863 5,091,133 3.8335 1.06%
2020-12-16 0 4.720 4.710 4.720 4.670 4.770 1,620,000 7,627,600 4.7084 3.807 3.799 3.807 3.766 3.847 2,008,679 3.7973 -0.21%
2020-12-15 0 4.730 4.710 4.730 4.570 4.780 2,447,300 11,480,568 4.6911 3.815 3.799 3.815 3.686 3.855 3,034,469 3.7834 3.96%
2020-12-14 0 4.550 4.540 4.560 4.540 4.750 1,931,452 8,866,544 4.5906 3.670 3.662 3.678 3.662 3.831 2,394,856 3.7023 0.00%
2020-12-11 0 4.550 4.550 4.560 4.520 4.690 1,112,169 5,067,494 4.5564 3.670 3.670 3.678 3.645 3.782 1,379,007 3.6747 -1.94%
2020-12-10 0 4.640 4.620 4.640 4.560 4.830 1,963,338 9,072,381 4.6209 3.742 3.726 3.742 3.678 3.895 2,434,392 3.7268 -0.64%
2020-12-09 0 4.670 4.670 4.690 4.660 4.880 1,388,433 6,551,289 4.7185 3.766 3.766 3.782 3.758 3.936 1,721,553 3.8055 -1.27%
2020-12-08 0 4.730 4.690 4.730 4.680 4.830 1,818,083 8,597,385 4.7288 3.815 3.782 3.815 3.774 3.895 2,254,287 3.8138 -1.25%
2020-12-07 0 4.790 4.780 4.790 4.760 5.010 956,000 4,583,540 4.7945 3.863 3.855 3.863 3.839 4.041 1,185,369 3.8668 0.21%
2020-12-04 0 4.780 4.770 4.800 4.770 4.890 1,718,000 8,284,560 4.8222 3.855 3.847 3.871 3.847 3.944 2,130,192 3.8891 0.21%
2020-12-03 0 4.770 4.770 4.780 4.750 4.910 1,903,800 9,176,720 4.8202 3.847 3.847 3.855 3.831 3.960 2,360,570 3.8875 -1.65%
2020-12-02 0 4.850 4.820 4.850 4.650 4.950 1,164,000 5,666,310 4.8680 3.912 3.887 3.912 3.750 3.992 1,443,273 3.9260 -0.82%
2020-12-01 0 4.890 4.880 4.890 4.640 4.950 5,138,098 25,010,213 4.8676 3.944 3.936 3.944 3.742 3.992 6,370,858 3.9257 3.16%
2020-11-30 0 4.740 4.730 4.740 4.580 4.880 9,507,425 44,795,537 4.7116 3.823 3.815 3.823 3.694 3.936 11,788,497 3.7999 -0.84%
2020-11-27 0 4.780 4.780 4.800 4.730 4.900 3,093,006 14,842,334 4.7987 3.855 3.855 3.871 3.815 3.952 3,835,096 3.8701 -2.45%
2020-11-26 0 4.900 4.890 4.900 4.770 4.920 4,354,000 21,238,140 4.8778 3.952 3.944 3.952 3.847 3.968 5,398,635 3.9340 1.87%
2020-11-25 0 4.810 4.810 4.820 4.790 4.950 4,286,133 20,798,205 4.8524 3.879 3.879 3.887 3.863 3.992 5,314,485 3.9135 -2.04%
2020-11-24 0 4.910 4.910 4.930 4.770 5.020 6,437,769 31,592,902 4.9074 3.960 3.960 3.976 3.847 4.049 7,982,353 3.9578 2.29%
2020-11-23 0 4.800 4.800 4.810 4.580 4.870 4,643,791 22,226,313 4.7862 3.871 3.871 3.879 3.694 3.928 5,757,954 3.8601 1.69%
2020-11-20 0 4.720 4.710 4.720 4.660 4.770 3,710,000 17,458,070 4.7057 3.807 3.799 3.807 3.758 3.847 4,600,123 3.7951 -1.05%
2020-11-19 0 4.770 4.770 4.780 4.670 4.830 4,996,000 23,864,921 4.7768 3.847 3.847 3.855 3.766 3.895 6,194,667 3.8525 -0.63%
2020-11-18 0 4.800 4.800 4.810 4.490 4.840 9,423,804 44,357,767 4.7070 3.871 3.871 3.879 3.621 3.903 11,684,813 3.7962 7.87%
2020-11-17 0 4.450 4.450 4.470 4.350 4.500 10,356,456 46,105,444 4.4519 3.589 3.589 3.605 3.508 3.629 12,841,232 3.5904 2.77%
2020-11-16 0 4.330 4.330 4.360 4.310 4.430 2,454,000 10,736,320 4.3750 3.492 3.492 3.516 3.476 3.573 3,042,777 3.5285 0.23%
2020-11-13 0 4.320 4.310 4.320 4.220 4.370 4,492,436 19,308,351 4.2980 3.484 3.476 3.484 3.403 3.524 5,570,285 3.4663 0.70%
2020-11-12 0 4.290 4.290 4.300 4.280 4.440 3,955,800 17,033,008 4.3058 3.460 3.460 3.468 3.452 3.581 4,904,897 3.4727 -2.28%
2020-11-11 0 4.390 4.380 4.390 4.300 4.520 5,126,999 22,441,359 4.3771 3.541 3.532 3.541 3.468 3.645 6,357,096 3.5301 -2.88%
2020-11-10 0 4.520 4.490 4.520 4.410 4.640 4,374,903 19,615,681 4.4837 3.645 3.621 3.645 3.557 3.742 5,424,553 3.6161 2.49%
2020-11-09 0 4.410 4.400 4.410 4.310 4.470 4,474,000 19,680,980 4.3990 3.557 3.549 3.557 3.476 3.605 5,547,426 3.5478 -0.90%
2020-11-06 0 4.450 4.430 4.450 4.410 4.620 1,770,000 7,878,060 4.4509 3.589 3.573 3.589 3.557 3.726 2,194,668 3.5896 -1.55%
2020-11-05 0 4.520 4.500 4.520 4.410 4.540 6,194,000 27,791,980 4.4869 3.645 3.629 3.645 3.557 3.662 7,680,097 3.6187 3.43%
2020-11-04 0 4.370 4.360 4.370 4.290 4.410 1,932,291 8,439,380 4.3676 3.524 3.516 3.524 3.460 3.557 2,395,897 3.5224 1.86%
2020-11-03 0 4.290 4.290 4.300 4.250 4.350 1,794,330 7,682,883 4.2818 3.460 3.460 3.468 3.428 3.508 2,224,835 3.4532 0.94%
2020-11-02 0 4.250 4.240 4.250 4.150 4.320 2,358,490 10,007,262 4.2431 3.428 3.420 3.428 3.347 3.484 2,924,351 3.4220 0.47%
2020-10-30 0 4.230 4.220 4.230 4.210 4.460 4,784,538 20,538,493 4.2927 3.411 3.403 3.411 3.395 3.597 5,932,470 3.4620 -5.16%
2020-10-29 0 4.460 4.430 4.460 4.290 4.470 1,815,817 8,015,907 4.4145 3.597 3.573 3.597 3.460 3.605 2,251,477 3.5603 1.36%
2020-10-28 0 4.400 4.390 4.400 4.390 4.530 2,608,000 11,580,730 4.4405 3.549 3.541 3.549 3.541 3.653 3,233,725 3.5812 -4.14%
2020-10-27 0 4.590 4.590 4.600 4.520 4.760 5,334,228 24,488,208 4.5908 3.702 3.702 3.710 3.645 3.839 6,614,044 3.7025 -2.55%
2020-10-23 0 4.710 4.690 4.710 4.610 4.740 2,104,000 9,877,300 4.6945 3.799 3.782 3.799 3.718 3.823 2,608,803 3.7861 2.17%
2020-10-22 0 4.610 4.600 4.610 4.570 4.690 5,066,000 23,393,780 4.6178 3.718 3.710 3.718 3.686 3.782 6,281,462 3.7243 -0.22%
2020-10-21 0 4.620 4.610 4.620 4.540 4.700 3,116,687 14,372,758 4.6116 3.726 3.718 3.726 3.662 3.791 3,864,459 3.7192 0.65%
2020-10-20 0 4.590 4.580 4.590 4.410 4.640 3,646,996 16,655,788 4.5670 3.702 3.694 3.702 3.557 3.742 4,522,003 3.6833 4.08%
2020-10-19 0 4.410 4.400 4.410 4.370 4.530 2,572,000 11,327,470 4.4041 3.557 3.549 3.557 3.524 3.653 3,189,088 3.5519 -0.68%
2020-10-16 0 4.440 4.430 4.440 4.420 4.620 2,340,000 10,482,460 4.4797 3.581 3.573 3.581 3.565 3.726 2,901,425 3.6129 -1.55%
2020-10-15 0 4.510 4.500 4.510 4.500 4.840 4,440,000 20,157,260 4.5399 3.637 3.629 3.637 3.629 3.903 5,505,268 3.6614 -3.84%
2020-10-14 0 4.690 4.680 4.690 4.660 4.890 3,421,279 16,176,004 4.7281 3.782 3.774 3.782 3.758 3.944 4,242,130 3.8132 -2.29%
2020-10-12 0 4.800 4.790 4.800 4.600 4.830 10,196,128 48,190,473 4.7264 3.871 3.863 3.871 3.710 3.895 12,642,437 3.8118 4.35%
2020-10-09 0 4.600 4.600 4.610 4.520 4.650 3,566,000 16,399,312 4.5988 3.710 3.710 3.718 3.645 3.750 4,421,574 3.7089 0.66%
2020-10-08 0 4.570 4.560 4.570 4.540 4.630 3,194,541 14,679,578 4.5952 3.686 3.678 3.686 3.662 3.734 3,960,992 3.7060 -1.30%
2020-10-07 0 4.630 4.620 4.630 4.500 4.660 2,370,142 10,903,927 4.6005 3.734 3.726 3.734 3.629 3.758 2,938,799 3.7103 -0.64%
2020-10-06 0 4.660 4.650 4.660 4.440 4.680 3,698,502 17,009,164 4.5989 3.758 3.750 3.758 3.581 3.774 4,585,866 3.7090 5.91%
2020-10-05 0 4.400 4.390 4.400 4.370 4.480 2,430,000 10,734,990 4.4177 3.549 3.541 3.549 3.524 3.613 3,013,019 3.5629 0.00%
2020-09-30 0 4.400 4.390 4.400 4.380 4.470 1,304,000 5,760,520 4.4176 3.549 3.541 3.549 3.532 3.605 1,616,863 3.5628 0.92%
2020-09-29 0 4.360 4.360 4.370 4.350 4.520 1,234,000 5,412,680 4.3863 3.516 3.516 3.524 3.508 3.645 1,530,068 3.5375 -1.36%
2020-09-28 0 4.420 4.420 4.470 4.220 4.500 5,442,000 24,001,070 4.4103 3.565 3.565 3.605 3.403 3.629 6,747,674 3.5569 1.61%
2020-09-25 0 4.350 4.340 4.350 4.180 4.440 7,138,867 30,765,976 4.3096 3.508 3.500 3.508 3.371 3.581 8,851,662 3.4757 -1.81%
2020-09-24 0 4.430 4.430 4.450 4.360 4.550 4,172,000 18,383,177 4.4063 3.573 3.573 3.589 3.516 3.670 5,172,968 3.5537 -2.85%
2020-09-23 0 4.560 4.560 4.580 4.500 4.590 2,830,729 12,861,529 4.5435 3.678 3.678 3.694 3.629 3.702 3,509,893 3.6644 0.66%
2020-09-22 0 4.530 4.530 4.560 4.500 4.600 2,202,305 10,009,784 4.5451 3.653 3.653 3.678 3.629 3.710 2,730,694 3.6657 -0.22%
2020-09-21 0 4.540 4.540 4.550 4.510 4.650 6,042,000 27,680,700 4.5814 3.662 3.662 3.670 3.637 3.750 7,491,629 3.6949 -0.87%
2020-09-18 0 4.580 4.580 4.590 4.520 4.730 9,376,151 43,191,274 4.6065 3.694 3.694 3.702 3.645 3.815 11,625,727 3.7151 -1.08%
2020-09-17 0 4.630 4.620 4.630 4.620 4.800 2,104,572 9,795,108 4.6542 3.734 3.726 3.734 3.726 3.871 2,609,512 3.7536 -1.28%
2020-09-16 0 4.690 4.690 4.700 4.660 4.790 2,980,000 13,986,940 4.6936 3.782 3.782 3.791 3.758 3.863 3,694,977 3.7854 -1.88%
2020-09-15 0 4.780 4.780 4.800 4.630 4.830 4,296,000 20,484,340 4.7682 3.855 3.855 3.871 3.734 3.895 5,326,719 3.8456 2.36%
2020-09-14 0 4.670 4.640 4.670 4.590 4.730 1,714,000 7,956,540 4.6421 3.766 3.742 3.766 3.702 3.815 2,125,232 3.7438 0.43%
2020-09-11 0 4.650 4.630 4.650 4.500 4.660 3,930,358 18,059,317 4.5948 3.750 3.734 3.750 3.629 3.758 4,873,350 3.7057 1.09%
2020-09-10 0 4.600 4.600 4.610 4.500 4.730 3,222,000 14,771,560 4.5846 3.710 3.710 3.718 3.629 3.815 3,995,039 3.6975 -0.00%
2020-09-09 0 4.650 4.640 4.650 4.570 4.730 5,784,000 26,776,760 4.6295 3.710 3.702 3.710 3.646 3.774 7,249,682 3.6935 -2.11%
2020-09-08 0 4.750 4.750 4.770 4.690 4.860 3,756,000 17,890,820 4.7633 3.790 3.790 3.806 3.742 3.877 4,707,781 3.8003 -1.66%
2020-09-07 0 4.830 4.830 4.850 4.790 4.940 5,792,061 28,201,714 4.8690 3.854 3.854 3.869 3.822 3.941 7,259,785 3.8846 -0.62%
2020-09-04 0 4.860 4.860 4.880 4.710 4.930 5,902,000 28,754,530 4.8720 3.877 3.877 3.893 3.758 3.933 7,397,583 3.8870 -0.21%
2020-09-03 0 4.870 4.860 4.870 4.760 4.980 7,662,000 37,244,250 4.8609 3.885 3.877 3.885 3.798 3.973 9,603,572 3.8782 -2.60%
2020-09-02 0 5.000 5.000 5.010 4.880 5.090 9,758,085 48,597,854 4.9803 3.989 3.989 3.997 3.893 4.061 12,230,811 3.9734 0.40%
2020-09-01 0 4.980 4.980 4.990 4.960 5.150 7,978,642 40,249,141 5.0446 3.973 3.973 3.981 3.957 4.109 10,000,452 4.0247 0.81%
2020-08-31 0 4.940 4.940 4.990 4.880 5.120 21,987,820 110,234,417 5.0134 3.941 3.941 3.981 3.893 4.085 27,559,594 3.9999 0.61%
2020-08-28 0 4.910 4.910 4.920 4.580 4.990 20,584,643 100,032,636 4.8596 3.917 3.917 3.925 3.654 3.981 25,800,848 3.8771 3.37%
2020-08-27 0 4.750 4.720 4.750 4.160 4.780 40,090,383 178,786,547 4.4596 3.790 3.766 3.790 3.319 3.814 50,249,397 3.5580 5.56%
2020-08-26 0 4.500 4.490 4.500 4.160 4.820 70,746,800 324,544,224 4.5874 3.590 3.582 3.590 3.319 3.846 88,674,235 3.6600 7.66%
2020-08-25 0 4.180 4.170 4.180 4.010 4.240 12,652,000 52,299,330 4.1337 3.335 3.327 3.335 3.199 3.383 15,858,052 3.2980 4.24%
2020-08-24 0 4.010 4.010 4.030 4.010 4.100 14,886,000 60,032,750 4.0328 3.199 3.199 3.215 3.199 3.271 18,658,154 3.2175 -1.23%
2020-08-21 0 4.060 4.060 4.080 4.000 4.200 25,330,484 102,738,863 4.0559 3.239 3.239 3.255 3.191 3.351 31,749,299 3.2359 -2.87%
2020-08-20 0 4.180 4.170 4.180 4.160 4.500 15,007,825 63,553,937 4.2347 3.335 3.327 3.335 3.319 3.590 18,810,849 3.3786 -5.00%
2020-08-19 0 4.400 4.390 4.400 4.370 4.500 5,827,963 25,773,000 4.4223 3.510 3.502 3.510 3.487 3.590 7,304,785 3.5282 -2.44%
2020-08-18 0 4.510 4.500 4.510 4.470 4.620 8,870,500 40,144,480 4.5256 3.598 3.590 3.598 3.566 3.686 11,118,309 3.6107 -1.53%
2020-08-17 0 4.580 4.570 4.580 4.520 4.610 4,616,275 21,055,100 4.5611 3.654 3.646 3.654 3.606 3.678 5,786,052 3.6389 -0.43%
2020-08-14 0 4.600 4.590 4.600 4.580 4.640 3,678,000 16,923,500 4.6013 3.670 3.662 3.670 3.654 3.702 4,610,015 3.6710 -1.92%
2020-08-13 0 4.690 4.670 4.690 4.550 4.710 4,408,256 20,588,585 4.6705 3.742 3.726 3.742 3.630 3.758 5,525,320 3.7262 2.40%
2020-08-12 0 4.580 4.560 4.580 4.470 4.640 8,736,986 39,710,034 4.5450 3.654 3.638 3.654 3.566 3.702 10,950,962 3.6262 -0.87%
2020-08-11 0 4.620 4.620 4.630 4.560 4.720 6,347,352 29,501,743 4.6479 3.686 3.686 3.694 3.638 3.766 7,955,789 3.7082 0.65%
2020-08-10 0 4.590 4.590 4.610 4.570 4.970 13,560,000 64,096,300 4.7269 3.662 3.662 3.678 3.646 3.965 16,996,142 3.7712 -9.47%
2020-08-07 0 5.070 5.070 5.080 4.970 5.100 8,506,333 42,960,311 5.0504 4.045 4.045 4.053 3.965 4.069 10,661,861 4.0293 0.40%
2020-08-06 0 5.050 5.040 5.050 4.850 5.050 7,410,697 36,915,518 4.9814 4.029 4.021 4.029 3.869 4.029 9,288,588 3.9743 3.06%
2020-08-05 0 4.900 4.900 4.920 4.870 4.970 2,658,597 13,100,842 4.9277 3.909 3.909 3.925 3.885 3.965 3,332,293 3.9315 -0.61%
2020-08-04 0 4.930 4.920 4.930 4.860 4.950 3,764,000 18,525,350 4.9217 3.933 3.925 3.933 3.877 3.949 4,717,808 3.9267 1.02%
2020-08-03 0 4.880 4.860 4.880 4.820 4.970 5,904,931 28,785,147 4.8748 3.893 3.877 3.893 3.846 3.965 7,401,257 3.8892 -0.20%
2020-07-31 0 4.890 4.890 4.910 4.890 5.130 7,766,982 38,608,631 4.9709 3.901 3.901 3.917 3.901 4.093 9,735,157 3.9659 -4.12%
2020-07-30 0 5.100 5.090 5.100 5.080 5.560 26,638,435 138,488,611 5.1988 4.069 4.061 4.069 4.053 4.436 33,388,688 4.1478 3.45%
2020-07-29 0 4.930 4.930 4.940 4.840 5.000 3,718,351 18,432,170 4.9571 3.933 3.933 3.941 3.861 3.989 4,660,591 3.9549 0.00%
2020-07-28 0 4.930 4.930 4.940 4.870 4.990 3,444,000 16,938,140 4.9182 3.933 3.933 3.941 3.885 3.981 4,316,719 3.9238 1.02%
2020-07-27 0 4.880 4.880 4.900 4.880 5.130 3,195,033 15,868,142 4.9665 3.893 3.893 3.909 3.893 4.093 4,004,663 3.9624 -3.75%
2020-07-24 0 5.070 5.030 5.070 5.000 5.150 7,561,212 38,451,736 5.0854 4.045 4.013 4.045 3.989 4.109 9,477,244 4.0573 -1.55%
2020-07-23 0 5.150 5.140 5.150 5.040 5.190 5,563,823 28,500,007 5.1224 4.109 4.101 4.109 4.021 4.141 6,973,711 4.0868 1.78%
2020-07-22 0 5.060 5.030 5.060 5.030 5.210 4,836,676 24,795,548 5.1266 4.037 4.013 4.037 4.013 4.157 6,062,303 4.0901 -2.50%
2020-07-21 0 5.190 5.180 5.190 4.860 5.200 7,594,000 38,882,680 5.1202 4.141 4.133 4.141 3.877 4.149 9,518,341 4.0850 7.23%
2020-07-20 0 4.840 4.810 4.840 4.710 4.910 8,807,667 42,230,761 4.7948 3.861 3.838 3.861 3.758 3.917 11,039,554 3.8254 -0.82%
2020-07-17 0 4.880 4.880 4.890 4.720 4.900 5,190,600 24,977,196 4.8120 3.893 3.893 3.901 3.766 3.909 6,505,912 3.8392 1.24%
2020-07-16 0 4.820 4.800 4.820 4.770 5.230 11,096,000 54,741,550 4.9334 3.846 3.830 3.846 3.806 4.173 13,907,757 3.9360 -7.13%
2020-07-15 0 5.190 5.180 5.190 5.120 5.300 13,784,000 71,740,460 5.2046 4.141 4.133 4.141 4.085 4.228 17,276,904 4.1524 0.39%
2020-07-14 0 5.170 5.140 5.170 5.010 5.270 10,939,515 56,109,266 5.1290 4.125 4.101 4.125 3.997 4.205 13,711,618 4.0921 -1.71%
2020-07-13 0 5.260 5.250 5.260 5.150 5.290 17,422,000 91,088,120 5.2283 4.197 4.189 4.197 4.109 4.221 21,836,783 4.1713 0.77%
2020-07-10 0 5.220 5.220 5.230 5.180 5.350 8,525,000 44,528,460 5.2233 4.165 4.165 4.173 4.133 4.268 10,685,259 4.1673 -2.43%
2020-07-09 0 5.350 5.350 5.360 5.300 5.390 10,637,800 56,926,008 5.3513 4.268 4.268 4.276 4.228 4.300 13,333,448 4.2694 -0.56%
2020-07-08 0 5.380 5.360 5.380 5.280 5.460 9,854,000 52,651,520 5.3432 4.292 4.276 4.292 4.213 4.356 12,351,031 4.2629 -0.37%
2020-07-07 0 5.400 5.390 5.400 5.330 5.680 11,740,171 63,735,303 5.4288 4.308 4.300 4.308 4.252 4.532 14,715,163 4.3313 -1.46%
2020-07-06 0 5.480 5.470 5.480 5.310 5.550 10,558,000 57,061,280 5.4046 4.372 4.364 4.372 4.236 4.428 13,233,426 4.3119 3.40%
2020-07-03 0 5.300 5.300 5.310 5.210 5.330 2,407,814 12,679,041 5.2658 4.228 4.228 4.236 4.157 4.252 3,017,961 4.2012 1.92%
2020-07-02 0 5.200 5.180 5.200 5.060 5.350 7,880,000 40,724,471 5.1681 4.149 4.133 4.149 4.037 4.268 9,876,814 4.1232 -1.70%
2020-06-30 0 5.290 5.290 5.300 4.900 5.340 8,019,938 42,247,343 5.2678 4.221 4.221 4.228 3.909 4.260 10,052,212 4.2028 5.80%
2020-06-29 0 5.000 5.000 5.010 4.890 5.190 4,738,500 23,629,633 4.9867 3.989 3.989 3.997 3.901 4.141 5,939,249 3.9786 -1.77%
2020-06-26 0 5.090 5.090 5.100 5.060 5.140 5,282,895 26,985,289 5.1080 4.061 4.061 4.069 4.037 4.101 6,621,595 4.0753 0.39%
2020-06-24 0 5.070 5.060 5.070 5.070 5.340 4,375,977 22,563,840 5.1563 4.045 4.037 4.045 4.045 4.260 5,484,862 4.1138 -4.16%
2020-06-23 0 5.290 5.290 5.300 5.200 5.320 1,714,000 9,033,550 5.2704 4.221 4.221 4.228 4.149 4.244 2,148,332 4.2049 0.00%
2020-06-22 0 5.290 5.290 5.300 5.290 5.650 3,294,000 17,663,240 5.3622 4.221 4.221 4.228 4.221 4.508 4,128,709 4.2782 -3.99%
2020-06-19 0 5.510 5.500 5.510 5.390 5.660 6,103,509 33,569,364 5.5000 4.396 4.388 4.396 4.300 4.516 7,650,155 4.3881 -0.36%
2020-06-18 0 5.530 5.520 5.530 5.310 5.540 4,023,396 21,982,396 5.4636 4.412 4.404 4.412 4.236 4.420 5,042,936 4.3590 2.22%
2020-06-17 0 5.410 5.410 5.460 5.280 5.460 7,069,402 38,030,696 5.3796 4.316 4.316 4.356 4.213 4.356 8,860,808 4.2920 2.85%
2020-06-16 0 5.260 5.250 5.260 5.210 5.350 3,980,000 21,040,220 5.2865 4.197 4.189 4.197 4.157 4.268 4,988,543 4.2177 2.33%
2020-06-15 0 5.140 5.130 5.140 5.030 5.260 3,597,000 18,458,170 5.1315 4.101 4.093 4.101 4.013 4.197 4,508,490 4.0941 -1.34%
2020-06-12 0 5.210 5.210 5.220 5.210 5.400 6,106,985 32,192,931 5.2715 4.157 4.157 4.165 4.157 4.308 7,654,512 4.2057 -2.62%
2020-06-11 0 5.350 5.330 5.350 5.170 5.440 9,324,612 49,767,729 5.3372 4.268 4.252 4.268 4.125 4.340 11,687,494 4.2582 2.29%
2020-06-10 0 5.230 5.220 5.230 5.210 5.330 8,826,000 46,176,440 5.2319 4.173 4.165 4.173 4.157 4.252 11,062,533 4.1741 -0.57%
2020-06-09 0 5.260 5.250 5.260 5.000 5.280 22,074,736 114,267,683 5.1764 4.197 4.189 4.197 3.989 4.213 27,668,535 4.1299 4.37%
2020-06-08 0 5.040 5.010 5.040 5.000 5.110 4,340,000 21,898,440 5.0457 4.021 3.997 4.021 3.989 4.077 5,439,768 4.0256 1.41%
2020-06-05 0 4.970 4.970 4.980 4.900 5.000 2,310,934 11,471,458 4.9640 3.965 3.965 3.973 3.909 3.989 2,896,531 3.9604 0.20%
2020-06-04 0 4.960 4.960 4.970 4.920 5.030 4,413,000 21,940,410 4.9718 3.957 3.957 3.965 3.925 4.013 5,531,266 3.9666 0.20%
2020-06-03 0 4.950 4.930 4.950 4.890 5.070 3,741,000 18,572,340 4.9645 3.949 3.933 3.949 3.901 4.045 4,688,980 3.9608 -0.20%
2020-06-02 0 4.960 4.950 4.960 4.840 5.000 5,602,000 27,722,998 4.9488 3.957 3.949 3.957 3.861 3.989 7,021,562 3.9483 1.64%
2020-06-01 0 4.880 4.880 4.900 4.800 5.110 6,964,440 34,244,496 4.9170 3.893 3.893 3.909 3.830 4.077 8,729,248 3.9230 2.74%
2020-05-29 0 4.750 4.740 4.750 4.570 4.750 10,513,694 49,290,423 4.6882 3.790 3.782 3.790 3.646 3.790 13,177,893 3.7404 2.37%
2020-05-28 0 4.640 4.640 4.650 4.550 4.930 6,445,810 29,999,621 4.6541 3.702 3.702 3.710 3.630 3.933 8,079,196 3.7132 -4.33%
2020-05-27 0 4.850 4.840 4.850 4.750 4.980 7,471,100 35,993,579 4.8177 3.869 3.861 3.869 3.790 3.973 9,364,297 3.8437 -0.61%
2020-05-26 0 4.880 4.870 4.880 4.800 5.140 7,036,000 34,812,360 4.9477 3.893 3.885 3.893 3.830 4.101 8,818,942 3.9475 0.41%
2020-05-25 0 4.920 4.900 4.920 4.720 4.970 5,606,000 27,229,530 4.8572 3.877 3.862 3.877 3.720 3.917 7,113,324 3.8280 1.65%
2020-05-22 0 4.840 4.830 4.840 4.790 5.050 10,702,769 52,238,207 4.8808 3.814 3.807 3.814 3.775 3.980 13,580,496 3.8466 -5.28%
2020-05-21 0 5.110 5.100 5.110 5.080 5.240 6,338,000 32,542,260 5.1345 4.027 4.019 4.027 4.004 4.130 8,042,142 4.0465 -1.54%
2020-05-20 0 5.190 5.180 5.190 5.150 5.250 2,623,997 13,645,912 5.2004 4.090 4.082 4.090 4.059 4.138 3,329,529 4.0985 0.39%
2020-05-19 0 5.170 5.160 5.220 5.150 5.450 7,782,153 40,599,865 5.2170 4.074 4.067 4.114 4.059 4.295 9,874,594 4.1115 -0.39%
2020-05-18 0 5.190 5.190 5.200 5.090 5.230 6,916,000 35,982,610 5.2028 4.090 4.090 4.098 4.011 4.122 8,775,552 4.1003 0.00%
2020-05-15 0 5.190 5.180 5.190 5.170 5.330 4,240,000 22,126,484 5.2185 4.090 4.082 4.090 4.074 4.201 5,380,038 4.1127 -0.57%
2020-05-14 0 5.220 5.220 5.230 5.200 5.370 6,097,900 32,097,096 5.2636 4.114 4.114 4.122 4.098 4.232 7,737,484 4.1483 -3.33%
2020-05-13 0 5.400 5.390 5.400 5.370 5.490 1,886,000 10,243,510 5.4313 4.256 4.248 4.256 4.232 4.327 2,393,102 4.2804 -1.46%
2020-05-12 0 5.480 5.480 5.490 5.480 5.590 1,774,725 9,788,416 5.5155 4.319 4.319 4.327 4.319 4.405 2,251,908 4.3467 -1.79%
2020-05-11 0 5.580 5.580 5.590 5.570 5.690 1,226,000 6,883,160 5.6143 4.398 4.398 4.405 4.390 4.484 1,555,643 4.4246 0.18%
2020-05-08 0 5.570 5.570 5.580 5.550 5.630 2,224,000 12,424,098 5.5864 4.390 4.390 4.398 4.374 4.437 2,821,982 4.4026 -0.18%
2020-05-07 0 5.580 5.570 5.580 5.530 5.650 4,203,869 23,566,639 5.6059 4.398 4.390 4.398 4.358 4.453 5,334,192 4.4180 0.00%
2020-05-06 0 5.580 5.580 5.590 5.350 5.720 8,238,715 46,167,546 5.6037 4.398 4.398 4.405 4.216 4.508 10,453,915 4.4163 3.33%
2020-05-05 0 5.400 5.400 5.420 5.220 5.430 3,496,000 18,663,940 5.3387 4.256 4.256 4.271 4.114 4.279 4,435,994 4.2074 2.47%
2020-05-04 0 5.270 5.270 5.280 5.200 5.500 5,691,041 30,120,206 5.2926 4.153 4.153 4.161 4.098 4.335 7,221,230 4.1711 -4.18%
2020-04-29 0 5.500 5.470 5.500 5.410 5.660 8,487,650 46,719,231 5.5044 4.335 4.311 4.335 4.264 4.461 10,769,783 4.3380 -2.83%
2020-04-28 0 5.660 5.650 5.660 5.600 5.770 4,119,620 23,373,235 5.6736 4.461 4.453 4.461 4.413 4.547 5,227,291 4.4714 -0.88%
2020-04-27 0 5.710 5.700 5.720 5.690 5.840 5,920,416 34,289,233 5.7917 4.500 4.492 4.508 4.484 4.602 7,512,279 4.5644 -1.72%
2020-04-24 0 5.810 5.810 5.820 5.760 6.000 3,053,359 17,930,766 5.8725 4.579 4.579 4.587 4.539 4.729 3,874,337 4.6281 -1.53%
2020-04-23 0 5.900 5.880 5.900 5.850 5.990 3,277,755 19,397,212 5.9178 4.650 4.634 4.650 4.610 4.721 4,159,068 4.6638 1.03%
2020-04-22 0 5.840 5.830 5.840 5.590 5.840 4,849,000 27,802,540 5.7337 4.602 4.595 4.602 4.405 4.602 6,152,784 4.5187 1.04%
2020-04-21 0 5.780 5.770 5.780 5.690 6.000 5,158,377 30,056,339 5.8267 4.555 4.547 4.555 4.484 4.729 6,545,345 4.5920 -3.67%
2020-04-20 0 6.000 6.000 6.020 5.980 6.130 4,816,200 29,088,618 6.0397 4.729 4.729 4.744 4.713 4.831 6,111,165 4.7599 -1.48%
2020-04-17 0 6.090 6.070 6.090 6.000 6.130 3,413,639 20,753,209 6.0795 4.800 4.784 4.800 4.729 4.831 4,331,488 4.7912 2.35%
2020-04-16 0 5.950 5.950 5.960 5.820 6.030 4,387,437 26,127,109 5.9550 4.689 4.689 4.697 4.587 4.752 5,567,117 4.6931 0.34%
2020-04-15 0 5.930 5.920 5.930 5.860 6.220 8,828,800 52,889,484 5.9906 4.673 4.666 4.673 4.618 4.902 11,202,660 4.7212 -2.31%
2020-04-14 0 6.070 6.070 6.090 6.060 6.260 5,320,850 32,696,070 6.1449 4.784 4.784 4.800 4.776 4.933 6,751,504 4.8428 -3.65%
2020-04-09 0 6.300 6.290 6.300 6.230 6.380 3,326,000 20,923,880 6.2910 4.965 4.957 4.965 4.910 5.028 4,220,284 4.9579 1.45%
2020-04-08 0 6.210 6.210 6.220 6.120 6.300 2,853,289 17,687,809 6.1991 4.894 4.894 4.902 4.823 4.965 3,620,472 4.8855 -1.11%
2020-04-07 0 6.280 6.280 6.300 6.130 6.400 6,165,024 38,675,201 6.2733 4.949 4.949 4.965 4.831 5.044 7,822,656 4.9440 0.00%
2020-04-06 0 6.280 6.280 6.300 6.130 6.340 2,850,525 17,874,767 6.2707 4.949 4.949 4.965 4.831 4.997 3,616,965 4.9419 2.28%
2020-04-03 0 6.140 6.130 6.150 6.070 6.330 2,936,569 18,270,186 6.2216 4.839 4.831 4.847 4.784 4.989 3,726,144 4.9032 -0.97%
2020-04-02 0 6.200 6.180 6.200 5.580 6.210 6,225,970 37,583,762 6.0366 4.886 4.870 4.886 4.398 4.894 7,899,989 4.7574 8.20%
2020-04-01 0 5.730 5.720 5.730 5.670 6.110 5,309,808 30,961,433 5.8310 4.516 4.508 4.516 4.469 4.815 6,737,493 4.5954 -5.45%
2020-03-31 0 6.060 6.060 6.070 5.800 6.130 7,227,445 43,655,924 6.0403 4.776 4.776 4.784 4.571 4.831 9,170,738 4.7604 3.95%
2020-03-30 0 5.830 5.820 5.830 5.590 5.880 5,532,799 31,905,508 5.7666 4.595 4.587 4.595 4.405 4.634 7,020,441 4.5447 2.28%
2020-03-27 0 5.700 5.690 5.700 5.680 5.940 3,970,623 22,957,568 5.7819 4.492 4.484 4.492 4.476 4.681 5,038,232 4.5567 -1.04%
2020-03-26 0 5.760 5.750 5.760 5.650 5.910 8,663,000 50,294,640 5.8057 4.539 4.532 4.539 4.453 4.658 10,992,280 4.5755 -1.54%
2020-03-25 0 5.850 5.850 5.870 5.370 5.950 16,724,533 95,355,083 5.7015 4.610 4.610 4.626 4.232 4.689 21,221,373 4.4934 11.85%
2020-03-24 0 5.230 5.230 5.240 4.950 5.310 9,931,000 51,572,760 5.1931 4.122 4.122 4.130 3.901 4.185 12,601,216 4.0927 6.30%
2020-03-23 0 4.920 4.920 4.950 4.890 5.070 7,908,875 39,266,231 4.9648 3.877 3.877 3.901 3.854 3.996 10,035,389 3.9128 -4.65%
2020-03-20 0 5.160 5.160 5.200 5.160 5.410 11,396,047 59,563,298 5.2267 4.067 4.067 4.098 4.067 4.264 14,460,181 4.1191 -2.82%
2020-03-19 0 5.310 5.270 5.310 4.980 5.370 14,063,428 72,224,608 5.1356 4.185 4.153 4.185 3.925 4.232 17,844,759 4.0474 3.71%
2020-03-18 0 5.120 5.110 5.120 5.070 5.550 9,204,467 48,770,266 5.2985 4.035 4.027 4.035 3.996 4.374 11,679,335 4.1758 -3.40%
2020-03-17 0 5.300 5.300 5.330 5.100 5.400 11,580,908 60,815,024 5.2513 4.177 4.177 4.201 4.019 4.256 14,694,746 4.1386 -1.12%
2020-03-16 0 5.360 5.350 5.370 5.300 5.840 12,176,100 66,840,854 5.4895 4.224 4.216 4.232 4.177 4.602 15,449,972 4.3263 -6.62%
2020-03-13 0 5.740 5.740 5.770 5.260 5.940 12,779,291 72,498,901 5.6732 4.524 4.524 4.547 4.145 4.681 16,215,347 4.4710 -1.37%
2020-03-12 0 5.820 5.820 5.830 5.780 6.080 7,514,890 44,167,117 5.8773 4.587 4.587 4.595 4.555 4.792 9,535,470 4.6319 -5.21%
2020-03-11 0 6.140 6.130 6.140 6.070 6.400 5,536,260 34,305,530 6.1965 4.839 4.831 4.839 4.784 5.044 7,024,832 4.8835 -1.92%
2020-03-10 0 6.260 6.260 6.270 6.150 6.500 6,973,800 43,861,730 6.2895 4.933 4.933 4.941 4.847 5.123 8,848,894 4.9567 -2.64%
2020-03-09 0 6.430 6.430 6.460 6.430 6.700 3,774,000 24,656,440 6.5332 5.067 5.067 5.091 5.067 5.280 4,788,741 5.1488 -5.16%
2020-03-06 0 6.780 6.780 6.790 6.770 6.960 2,538,000 17,404,880 6.8577 5.343 5.343 5.351 5.335 5.485 3,220,410 5.4046 -1.45%
2020-03-05 0 6.880 6.870 6.880 6.660 6.880 5,488,666 37,460,055 6.8250 5.422 5.414 5.422 5.249 5.422 6,964,441 5.3788 3.15%
2020-03-04 0 6.670 6.660 6.670 6.550 6.750 3,760,310 25,031,322 6.6567 5.257 5.249 5.257 5.162 5.320 4,771,370 5.2461 -0.15%
2020-03-03 0 6.680 6.670 6.680 6.580 6.760 3,988,300 26,639,551 6.6794 5.264 5.257 5.264 5.186 5.328 5,060,662 5.2640 1.06%
2020-03-02 0 6.610 6.610 6.620 6.510 6.660 3,918,000 25,863,310 6.6012 5.209 5.209 5.217 5.131 5.249 4,971,460 5.2024 1.23%
2020-02-28 0 6.530 6.530 6.540 6.500 6.740 6,800,272 44,603,217 6.5590 5.146 5.146 5.154 5.123 5.312 8,628,708 5.1692 -3.55%
2020-02-27 0 6.770 6.770 6.800 6.510 6.810 8,616,000 57,874,260 6.7171 5.335 5.335 5.359 5.131 5.367 10,932,643 5.2937 3.99%
2020-02-26 0 6.510 6.510 6.520 6.510 6.660 4,198,000 27,516,730 6.5547 5.131 5.131 5.138 5.131 5.249 5,326,745 5.1658 -2.40%
2020-02-25 0 6.670 6.640 6.670 6.530 6.700 4,391,566 29,215,384 6.6526 5.257 5.233 5.257 5.146 5.280 5,572,357 5.2429 0.30%
2020-02-24 0 6.650 6.640 6.650 6.510 6.770 6,273,389 41,436,804 6.6052 5.241 5.233 5.241 5.131 5.335 7,960,158 5.2055 -1.34%
2020-02-21 0 6.740 6.740 6.750 6.720 6.870 4,027,000 27,309,480 6.7816 5.312 5.312 5.320 5.296 5.414 5,109,767 5.3446 -2.18%
2020-02-20 0 6.890 6.890 6.900 6.820 7.240 17,112,200 119,440,176 6.9798 5.430 5.430 5.438 5.375 5.706 21,713,275 5.5008 0.58%
2020-02-19 0 6.850 6.830 6.850 6.740 6.920 11,834,000 80,785,740 6.8266 5.398 5.383 5.398 5.312 5.454 15,015,889 5.3800 0.88%
2020-02-18 0 6.790 6.780 6.790 6.690 6.950 11,044,000 75,012,880 6.7922 5.351 5.343 5.351 5.272 5.477 14,013,476 5.3529 -1.16%
2020-02-17 0 6.870 6.870 6.900 6.850 7.100 12,572,422 87,545,788 6.9633 5.414 5.414 5.438 5.398 5.595 15,952,856 5.4878 -3.10%
2020-02-14 0 7.090 7.080 7.090 6.940 7.140 4,728,000 33,305,700 7.0444 5.588 5.580 5.588 5.469 5.627 5,999,250 5.5516 -0.14%
2020-02-13 0 7.100 7.080 7.100 6.980 7.260 7,876,100 55,669,686 7.0682 5.595 5.580 5.595 5.501 5.722 9,993,801 5.5704 -1.25%
2020-02-12 0 7.190 7.190 7.200 7.130 7.300 7,583,100 54,808,580 7.2277 5.666 5.666 5.674 5.619 5.753 9,622,020 5.6962 -0.96%
2020-02-11 0 7.260 7.250 7.260 7.150 7.390 7,245,365 52,550,762 7.2530 5.722 5.714 5.722 5.635 5.824 9,193,476 5.7161 -0.55%
2020-02-10 0 7.300 7.290 7.300 7.060 7.470 12,317,000 89,071,880 7.2316 5.753 5.745 5.753 5.564 5.887 15,628,756 5.6992 0.27%
2020-02-07 0 7.280 7.270 7.280 7.030 7.680 60,542,838 433,329,524 7.1574 5.737 5.729 5.737 5.540 6.053 76,821,407 5.6407 -1.75%
2020-02-06 0 7.410 7.400 7.410 7.290 8.190 45,450,423 346,209,601 7.6173 5.840 5.832 5.840 5.745 6.455 57,670,991 6.0032 -2.37%
2020-02-05 1 7.590 7.580 7.590 7.590 9.000 57,823,745 471,110,928 8.1474 5.982 5.974 5.982 5.982 7.093 73,371,213 6.4209 3.41%
2020-02-04 0 7.340 7.330 7.350 7.100 7.450 10,142,068 73,727,290 7.2695 5.785 5.777 5.793 5.595 5.871 12,869,036 5.7290 1.94%
2020-02-03 0 7.200 7.200 7.210 7.100 7.460 11,007,311 79,680,615 7.2389 5.674 5.674 5.682 5.595 5.879 13,966,922 5.7050 0.42%
2020-01-31 0 7.170 7.170 7.180 7.130 7.500 8,214,000 59,428,830 7.2351 5.651 5.651 5.659 5.619 5.911 10,422,555 5.7019 -1.65%
2020-01-30 0 7.290 7.290 7.320 7.240 7.880 12,896,000 96,418,328 7.4766 5.745 5.745 5.769 5.706 6.210 16,363,436 5.8923 -6.66%
2020-01-29 0 7.810 7.810 7.820 7.680 8.400 18,276,000 147,246,740 8.0568 6.155 6.155 6.163 6.053 6.620 23,189,994 6.3496 -0.13%
2020-01-24 0 7.820 7.750 7.820 7.300 8.120 9,396,000 72,464,360 7.7123 6.163 6.108 6.163 5.753 6.399 11,922,367 6.0780 6.39%
2020-01-23 0 7.350 7.340 7.350 7.240 7.500 5,300,000 39,096,150 7.3766 5.793 5.785 5.793 5.706 5.911 6,725,047 5.8135 -1.21%
2020-01-22 0 7.440 7.430 7.440 7.320 7.600 6,674,780 49,615,355 7.4333 5.863 5.856 5.863 5.769 5.990 8,469,474 5.8581 0.68%
2020-01-21 0 7.390 7.370 7.390 6.960 7.390 8,045,850 58,021,483 7.2114 5.824 5.808 5.824 5.485 5.824 10,209,193 5.6833 5.42%
2020-01-20 0 7.010 7.000 7.010 6.890 7.120 4,023,377 28,278,412 7.0285 5.525 5.517 5.525 5.430 5.611 5,105,170 5.5392 1.30%
2020-01-17 0 6.920 6.910 6.920 6.750 6.940 2,378,155 16,292,230 6.8508 5.454 5.446 5.454 5.320 5.469 3,017,586 5.3991 0.29%
2020-01-16 0 6.900 6.890 6.900 6.760 6.930 2,838,627 19,535,998 6.8822 5.438 5.430 5.438 5.328 5.462 3,601,868 5.4239 1.17%
2020-01-15 0 6.820 6.810 6.820 6.520 6.860 5,506,994 37,052,225 6.7282 5.375 5.367 5.375 5.138 5.406 6,987,697 5.3025 5.08%
2020-01-14 0 6.490 6.480 6.490 6.410 6.550 1,918,000 12,436,620 6.4842 5.115 5.107 5.115 5.052 5.162 2,433,706 5.1102 -0.15%
2020-01-13 0 6.500 6.480 6.500 6.400 6.550 4,132,000 26,770,820 6.4789 5.123 5.107 5.123 5.044 5.162 5,242,999 5.1060 0.46%
2020-01-10 0 6.470 6.460 6.470 6.400 6.550 5,925,130 38,220,858 6.4506 5.099 5.091 5.099 5.044 5.162 7,518,260 5.0837 0.62%
2020-01-09 0 6.430 6.420 6.430 6.210 6.430 7,455,800 47,532,844 6.3753 5.067 5.060 5.067 4.894 5.067 9,460,492 5.0244 2.06%
2020-01-08 0 6.300 6.300 6.310 6.270 6.450 2,390,784 15,151,065 6.3373 4.965 4.965 4.973 4.941 5.083 3,033,611 4.9944 -2.48%
2020-01-07 0 6.460 6.450 6.460 6.360 6.500 1,845,023 11,911,629 6.4561 5.091 5.083 5.091 5.012 5.123 2,341,107 5.0880 0.94%
2020-01-06 0 6.400 6.390 6.400 6.350 6.580 2,354,000 15,165,260 6.4423 5.044 5.036 5.044 5.004 5.186 2,986,936 5.0772 -2.74%
2020-01-03 0 6.580 6.570 6.580 6.310 6.590 4,208,000 27,209,600 6.4662 5.186 5.178 5.186 4.973 5.194 5,339,434 5.0960 2.02%
2020-01-02 0 6.450 6.440 6.450 6.310 6.520 5,080,000 32,715,790 6.4401 5.083 5.075 5.083 4.973 5.138 6,445,895 5.0754 2.22%
2019-12-31 0 6.310 6.310 6.330 6.300 6.450 1,144,000 7,273,560 6.3580 4.973 4.973 4.989 4.965 5.083 1,451,595 5.0107 -1.25%
2019-12-30 0 6.390 6.390 6.400 6.320 6.520 2,940,000 18,933,960 6.4401 5.036 5.036 5.044 4.981 5.138 3,730,498 5.0755 -0.16%
2019-12-27 0 6.400 6.400 6.410 6.350 6.470 3,747,578 24,007,974 6.4063 5.044 5.044 5.052 5.004 5.099 4,755,215 5.0488 0.79%
2019-12-24 0 6.350 6.340 6.350 6.290 6.390 532,000 3,385,460 6.3636 5.004 4.997 5.004 4.957 5.036 675,042 5.0152 -0.16%
2019-12-23 0 6.360 6.320 6.360 6.200 6.370 1,361,280 8,604,754 6.3211 5.012 4.981 5.012 4.886 5.020 1,727,297 4.9816 2.42%
2019-12-20 0 6.210 6.210 6.250 6.210 6.450 4,355,600 27,188,988 6.2423 4.894 4.894 4.926 4.894 5.083 5,526,720 4.9196 -2.82%
2019-12-19 0 6.390 6.380 6.390 6.200 6.390 2,236,261 14,089,053 6.3003 5.036 5.028 5.036 4.886 5.036 2,837,540 4.9652 0.79%
2019-12-18 0 6.340 6.320 6.340 6.280 6.510 5,046,000 32,010,260 6.3437 4.997 4.981 4.997 4.949 5.131 6,402,753 4.9995 -1.25%
2019-12-17 0 6.420 6.400 6.420 6.340 6.450 2,910,000 18,608,840 6.3948 5.060 5.044 5.060 4.997 5.083 3,692,432 5.0397 0.31%
2019-12-16 0 6.400 6.390 6.400 6.400 6.550 1,951,649 12,624,258 6.4685 5.044 5.036 5.044 5.044 5.162 2,476,402 5.0978 -1.08%
2019-12-13 0 6.470 6.470 6.500 6.250 6.600 6,108,000 39,360,970 6.4442 5.099 5.099 5.123 4.926 5.201 7,750,300 5.0786 4.35%
2019-12-12 0 6.200 6.200 6.220 6.030 6.390 3,442,633 21,418,208 6.2215 4.886 4.886 4.902 4.752 5.036 4,368,277 4.9031 2.31%
2019-12-11 0 6.060 6.050 6.060 5.970 6.100 2,372,000 14,343,470 6.0470 4.776 4.768 4.776 4.705 4.807 3,009,776 4.7656 1.68%
2019-12-10 0 5.960 5.950 5.960 5.850 6.020 3,470,969 20,551,466 5.9210 4.697 4.689 4.697 4.610 4.744 4,404,232 4.6663 0.17%
2019-12-09 0 5.950 5.950 5.960 5.920 6.030 3,694,000 22,031,520 5.9641 4.689 4.689 4.697 4.666 4.752 4,687,231 4.7003 -2.62%
2019-12-06 0 6.110 6.110 6.120 6.060 6.180 1,472,500 8,995,210 6.1088 4.815 4.815 4.823 4.776 4.870 1,868,421 4.8143 0.66%
2019-12-05 0 6.070 6.060 6.070 6.020 6.180 1,614,000 9,804,310 6.0745 4.784 4.776 4.784 4.744 4.870 2,047,967 4.7873 0.83%
2019-12-04 0 6.020 6.010 6.020 5.970 6.220 4,858,000 29,486,520 6.0697 4.744 4.736 4.744 4.705 4.902 6,164,204 4.7835 0.17%
2019-12-03 0 6.010 6.000 6.010 5.980 6.340 3,088,000 18,569,440 6.0134 4.736 4.729 4.736 4.713 4.997 3,918,292 4.7392 -0.66%
2019-12-02 0 6.050 6.050 6.060 6.020 6.160 3,036,450 18,407,299 6.0621 4.768 4.768 4.776 4.744 4.855 3,852,881 4.7775 -1.79%
2019-11-29 0 6.160 6.160 6.170 6.120 6.340 3,204,000 19,817,370 6.1852 4.855 4.855 4.863 4.823 4.997 4,065,482 4.8745 -2.99%
2019-11-28 0 6.350 6.350 6.370 6.180 6.430 2,722,000 17,217,430 6.3253 5.004 5.004 5.020 4.870 5.067 3,453,883 4.9849 1.93%
2019-11-27 0 6.230 6.230 6.240 6.180 6.430 2,414,458 15,142,913 6.2718 4.910 4.910 4.918 4.870 5.067 3,063,650 4.9428 -2.35%
2019-11-26 0 6.380 6.370 6.380 6.260 6.640 8,714,862 55,839,374 6.4074 5.028 5.020 5.028 4.933 5.233 11,058,087 5.0496 1.43%
2019-11-25 0 6.290 6.280 6.290 6.240 6.570 1,980,000 12,505,220 6.3158 4.957 4.949 4.957 4.918 5.178 2,512,376 4.9774 -1.26%
2019-11-22 0 6.370 6.330 6.370 6.320 6.420 2,274,000 14,471,670 6.3640 5.020 4.989 5.020 4.981 5.060 2,885,426 5.0154 -0.62%
2019-11-21 0 6.410 6.400 6.410 6.300 6.460 2,131,649 13,664,184 6.4101 5.052 5.044 5.052 4.965 5.091 2,704,800 5.0518 -2.29%
2019-11-20 0 6.560 6.550 6.560 6.290 6.800 3,852,000 25,394,710 6.5926 5.170 5.162 5.170 4.957 5.359 4,887,714 5.1956 1.86%
2019-11-19 0 6.440 6.420 6.440 6.150 6.650 3,044,622 19,502,882 6.4057 5.075 5.060 5.075 4.847 5.241 3,863,250 5.0483 -1.23%
2019-11-18 0 6.520 6.500 6.530 6.450 6.690 2,256,000 14,743,800 6.5354 5.138 5.123 5.146 5.083 5.272 2,862,586 5.1505 0.15%
2019-11-15 0 6.510 6.500 6.510 6.360 6.600 3,172,000 20,526,080 6.4710 5.131 5.123 5.131 5.012 5.201 4,024,877 5.0998 -0.91%
2019-11-14 0 6.570 6.570 6.580 6.560 6.820 3,088,000 20,537,540 6.6508 5.178 5.178 5.186 5.170 5.375 3,918,292 5.2415 -2.67%
2019-11-13 0 6.750 6.730 6.750 6.460 6.910 4,237,789 28,487,328 6.7222 5.320 5.304 5.320 5.091 5.446 5,377,232 5.2978 1.81%
2019-11-12 0 6.630 6.620 6.630 6.460 6.810 3,025,121 20,084,271 6.6392 5.225 5.217 5.225 5.091 5.367 3,838,506 5.2323 0.15%
2019-11-11 0 6.620 6.590 6.620 6.540 6.740 2,446,000 16,217,560 6.6302 5.217 5.194 5.217 5.154 5.312 3,103,673 5.2253 -2.50%
2019-11-08 0 6.790 6.760 6.790 6.580 6.800 3,397,000 22,888,500 6.7379 5.351 5.328 5.351 5.186 5.359 4,310,375 5.3101 2.72%
2019-11-07 0 6.610 6.600 6.610 6.480 6.700 5,152,800 33,815,396 6.5625 5.209 5.201 5.209 5.107 5.280 6,538,269 5.1719 -1.05%
2019-11-06 0 6.680 6.660 6.680 6.510 6.720 1,788,053 11,870,899 6.6390 5.264 5.249 5.264 5.131 5.296 2,268,819 5.2322 0.75%
2019-11-05 0 6.630 6.620 6.630 6.570 6.990 8,820,173 59,551,849 6.7518 5.225 5.217 5.225 5.178 5.509 11,191,714 5.3211 0.15%
2019-11-04 0 6.620 6.610 6.620 6.450 6.640 3,020,350 19,896,381 6.5874 5.217 5.209 5.217 5.083 5.233 3,832,452 5.1916 2.16%
2019-11-01 0 6.480 6.470 6.480 6.400 6.670 2,288,000 14,786,120 6.4625 5.107 5.099 5.107 5.044 5.257 2,903,190 5.0931 -1.22%
2019-10-31 0 6.560 6.530 6.560 6.290 6.600 6,068,000 39,397,560 6.4927 5.170 5.146 5.170 4.957 5.201 7,699,545 5.1169 3.80%
2019-10-30 0 6.320 6.320 6.330 6.110 6.420 5,512,000 34,666,554 6.2893 4.981 4.981 4.989 4.815 5.060 6,994,049 4.9566 2.76%
2019-10-29 0 6.150 6.150 6.160 6.050 6.260 7,996,000 49,069,900 6.1368 4.847 4.847 4.855 4.768 4.933 10,145,939 4.8364 -1.13%
2019-10-28 0 6.220 6.210 6.220 6.180 6.270 2,462,000 15,321,570 6.2232 4.902 4.894 4.902 4.870 4.941 3,123,975 4.9045 -0.48%
2019-10-25 0 6.250 6.240 6.250 6.180 6.380 3,169,000 19,871,100 6.2705 4.926 4.918 4.926 4.870 5.028 4,021,071 4.9417 -2.04%
2019-10-24 0 6.380 6.350 6.380 6.040 6.450 7,121,476 44,527,411 6.2526 5.028 5.004 5.028 4.760 5.083 9,036,276 4.9276 7.23%
2019-10-23 0 5.950 5.920 5.950 5.750 5.960 3,824,000 22,531,060 5.8920 4.689 4.666 4.689 4.532 4.697 4,852,185 4.6435 0.85%
2019-10-22 0 5.900 5.890 5.900 5.850 6.220 11,652,000 69,615,998 5.9746 4.650 4.642 4.650 4.610 4.902 14,784,953 4.7086 -4.07%
2019-10-21 0 6.150 6.140 6.150 6.080 6.230 3,496,000 21,400,772 6.1215 4.847 4.839 4.847 4.792 4.910 4,435,994 4.8243 0.33%
2019-10-18 0 6.130 6.130 6.140 6.130 6.460 3,338,000 20,829,380 6.2401 4.831 4.831 4.839 4.831 5.091 4,235,511 4.9178 -3.46%
2019-10-17 0 6.350 6.350 6.360 6.290 6.440 4,316,000 27,435,928 6.3568 5.004 5.004 5.012 4.957 5.075 5,476,473 5.0098 -1.24%
2019-10-16 0 6.430 6.420 6.430 6.280 6.600 8,914,716 57,689,655 6.4713 5.067 5.060 5.067 4.949 5.201 11,311,677 5.1000 2.06%
2019-10-15 0 6.300 6.290 6.300 6.220 6.390 1,910,000 12,000,650 6.2831 4.965 4.957 4.965 4.902 5.036 2,423,555 4.9517 -1.25%
2019-10-14 0 6.380 6.370 6.380 6.200 6.390 2,750,000 17,326,784 6.3006 5.028 5.020 5.028 4.886 5.036 3,489,411 4.9655 1.92%
2019-10-11 0 6.260 6.250 6.280 6.190 6.440 1,950,000 12,248,070 6.2811 4.933 4.926 4.949 4.878 5.075 2,474,310 4.9501 -1.42%
2019-10-10 0 6.350 6.330 6.350 6.100 6.380 2,195,296 13,735,609 6.2568 5.004 4.989 5.004 4.807 5.028 2,785,560 4.9310 4.10%
2019-10-09 0 6.100 6.100 6.120 6.060 6.210 3,569,937 21,791,777 6.1042 4.807 4.807 4.823 4.776 4.894 4,529,811 4.8107 -2.40%
2019-10-08 0 6.250 6.230 6.250 6.210 6.350 3,315,479 20,808,841 6.2763 4.926 4.910 4.926 4.894 5.004 4,206,935 4.9463 0.00%
2019-10-04 0 6.250 6.240 6.250 6.160 6.310 2,070,357 12,942,752 6.2515 4.926 4.918 4.926 4.855 4.973 2,627,028 4.9268 0.97%
2019-10-03 0 6.190 6.190 6.210 6.030 6.220 2,157,000 13,229,150 6.1331 4.878 4.878 4.894 4.752 4.902 2,736,967 4.8335 0.49%
2019-10-02 0 6.160 6.160 6.170 6.100 6.350 1,364,000 8,423,080 6.1753 4.855 4.855 4.863 4.807 5.004 1,730,748 4.8667 -0.65%
2019-09-30 0 6.200 6.200 6.210 6.140 6.280 2,644,121 16,383,501 6.1962 4.886 4.886 4.894 4.839 4.949 3,355,064 4.8832 -1.59%
2019-09-27 0 6.300 6.300 6.310 6.200 6.350 3,274,000 20,549,632 6.2766 4.965 4.965 4.973 4.886 5.004 4,154,303 4.9466 -0.63%
2019-09-26 0 6.340 6.330 6.340 6.240 6.370 2,314,414 14,595,218 6.3062 4.997 4.989 4.997 4.918 5.020 2,936,706 4.9699 0.32%
2019-09-25 0 6.320 6.300 6.320 6.220 6.410 3,580,990 22,577,203 6.3047 4.981 4.965 4.981 4.902 5.052 4,543,835 4.9688 -0.47%
2019-09-24 0 6.350 6.350 6.370 6.150 6.480 6,094,175 38,156,422 6.2611 5.004 5.004 5.020 4.847 5.107 7,732,758 4.9344 0.32%
2019-09-23 0 6.330 6.320 6.330 6.310 6.520 4,046,581 25,901,720 6.4009 4.989 4.981 4.989 4.973 5.138 5,134,613 5.0445 -0.63%
2019-09-20 0 6.370 6.370 6.380 6.370 6.630 3,622,205 23,258,503 6.4211 5.020 5.020 5.028 5.020 5.225 4,596,132 5.0605 -2.00%
2019-09-19 0 6.500 6.500 6.510 6.410 6.580 2,062,000 13,398,680 6.4979 5.123 5.123 5.131 5.052 5.186 2,616,424 5.1210 -0.15%
2019-09-18 0 6.510 6.510 6.520 6.480 6.580 2,724,735 17,696,911 6.4949 5.131 5.131 5.138 5.107 5.186 3,457,353 5.1186 0.77%
2019-09-17 0 6.460 6.460 6.480 6.400 6.660 2,030,000 13,125,120 6.4656 5.091 5.091 5.107 5.044 5.249 2,575,820 5.0955 -3.00%
2019-09-16 0 6.660 6.650 6.660 6.520 6.690 2,246,602 14,876,477 6.6218 5.249 5.241 5.249 5.138 5.272 2,850,661 5.2186 0.15%
2019-09-13 0 6.650 6.600 6.650 6.550 6.690 1,044,000 6,914,240 6.6228 5.241 5.201 5.241 5.162 5.272 1,324,707 5.2194 0.91%
2019-09-12 0 6.590 6.580 6.590 6.470 6.700 1,936,000 12,752,280 6.5869 5.194 5.186 5.194 5.099 5.280 2,456,546 5.1911 1.07%
2019-09-11 0 6.520 6.510 6.520 6.430 6.630 3,008,797 19,626,440 6.5230 5.138 5.131 5.138 5.067 5.225 3,817,793 5.1408 -1.66%
2019-09-10 0 6.630 6.620 6.630 6.470 6.750 4,294,663 28,482,655 6.6321 5.225 5.217 5.225 5.099 5.320 5,449,399 5.2268 -2.93%
2019-09-09 0 6.830 6.820 6.830 6.710 7.000 2,796,000 18,994,920 6.7936 5.383 5.375 5.383 5.288 5.517 3,547,780 5.3540 -0.87%
2019-09-06 0 6.890 6.890 6.900 6.840 7.110 2,300,000 15,950,600 6.9350 5.430 5.430 5.438 5.391 5.603 2,918,417 5.4655 -1.57%
2019-09-05 0 7.050 6.990 7.050 6.950 7.190 2,628,000 18,536,750 7.0536 5.517 5.470 5.517 5.438 5.626 3,358,427 5.5195 -0.70%
2019-09-04 0 7.100 7.100 7.110 6.910 7.150 2,654,310 18,647,672 7.0254 5.556 5.556 5.564 5.407 5.595 3,392,050 5.4975 1.72%
2019-09-03 0 6.980 6.980 7.000 6.930 7.220 2,286,000 16,016,540 7.0064 5.462 5.462 5.478 5.423 5.650 2,921,371 5.4825 -1.13%
2019-09-02 0 7.060 7.050 7.060 6.870 7.110 1,974,000 13,844,820 7.0136 5.525 5.517 5.525 5.376 5.564 2,522,654 5.4882 1.73%
2019-08-30 0 6.940 6.930 6.940 6.900 7.320 3,720,000 26,177,900 7.0371 5.431 5.423 5.431 5.399 5.728 4,753,938 5.5066 -1.56%
2019-08-29 0 7.050 7.030 7.050 6.860 7.200 2,528,300 17,708,667 7.0042 5.517 5.501 5.517 5.368 5.634 3,231,016 5.4808 -1.12%
2019-08-28 0 7.130 7.120 7.130 7.030 7.430 3,849,511 27,544,218 7.1553 5.579 5.571 5.579 5.501 5.814 4,919,445 5.5990 -4.04%
2019-08-27 0 7.430 7.410 7.430 7.120 7.430 7,060,469 51,595,942 7.3077 5.814 5.798 5.814 5.571 5.814 9,022,858 5.7184 5.69%
2019-08-26 0 7.030 7.030 7.040 6.360 7.190 4,393,962 30,143,418 6.8602 5.501 5.501 5.509 4.977 5.626 5,615,221 5.3682 0.00%
2019-08-23 0 7.030 6.970 7.030 6.750 7.070 2,470,000 17,158,090 6.9466 5.501 5.454 5.501 5.282 5.532 3,156,512 5.4358 3.08%
2019-08-22 0 6.820 6.820 6.840 6.720 6.980 2,076,957 14,162,082 6.8187 5.337 5.337 5.352 5.258 5.462 2,654,227 5.3357 -0.58%
2019-08-21 0 6.860 6.860 6.870 6.570 7.060 3,497,854 23,983,372 6.8566 5.368 5.368 5.376 5.141 5.525 4,470,049 5.3653 4.41%
2019-08-20 0 6.570 6.570 6.580 6.360 6.760 8,674,191 56,992,555 6.5704 5.141 5.141 5.149 4.977 5.290 11,085,098 5.1414 2.98%
2019-08-19 0 6.380 6.380 6.390 6.330 6.480 2,163,808 13,867,634 6.4089 4.992 4.992 5.000 4.953 5.071 2,765,217 5.0150 1.59%
2019-08-16 0 6.280 6.280 6.300 5.860 6.350 4,850,000 30,207,160 6.2283 4.914 4.914 4.930 4.586 4.969 6,198,010 4.8737 6.62%
2019-08-15 0 5.890 5.890 5.920 5.810 5.950 1,738,000 10,242,060 5.8930 4.609 4.609 4.632 4.546 4.656 2,221,060 4.6113 -0.51%
2019-08-14 0 5.920 5.920 5.930 5.920 6.170 4,545,107 27,285,989 6.0034 4.632 4.632 4.640 4.632 4.828 5,808,375 4.6977 -2.31%
2019-08-13 0 6.060 6.060 6.070 6.060 6.310 2,974,000 18,276,690 6.1455 4.742 4.742 4.750 4.742 4.938 3,800,594 4.8089 -4.27%
2019-08-12 0 6.330 6.330 6.360 6.190 6.450 2,016,000 12,836,060 6.3671 4.953 4.953 4.977 4.844 5.047 2,576,328 4.9823 0.96%
2019-08-09 0 6.270 6.270 6.310 6.260 6.470 2,330,087 14,755,603 6.3326 4.906 4.906 4.938 4.899 5.063 2,977,712 4.9553 -1.72%
2019-08-08 0 6.380 6.380 6.390 6.220 6.420 22,990,266 144,374,627 6.2798 4.992 4.992 5.000 4.867 5.024 29,380,187 4.9140 1.75%
2019-08-07 0 6.270 6.260 6.270 6.240 6.500 4,671,000 29,480,609 6.3114 4.906 4.899 4.906 4.883 5.086 5,969,259 4.9387 -2.03%
2019-08-06 0 6.400 6.400 6.410 6.120 6.570 6,990,000 44,655,903 6.3885 5.008 5.008 5.016 4.789 5.141 8,932,803 4.9991 -2.44%
2019-08-05 0 6.560 6.560 6.570 6.510 6.720 3,678,000 24,257,010 6.5952 5.133 5.133 5.141 5.094 5.258 4,700,264 5.1608 -2.81%
2019-08-02 0 6.750 6.750 6.760 6.700 6.920 2,650,000 17,954,400 6.7752 5.282 5.282 5.290 5.243 5.415 3,386,542 5.3017 -3.98%
2019-08-01 0 7.030 7.020 7.030 6.880 7.090 8,827,930 61,744,984 6.9943 5.501 5.493 5.501 5.384 5.548 11,281,567 5.4731 0.00%
2019-07-31 0 7.030 7.000 7.030 7.000 7.250 2,183,702 15,525,084 7.1095 5.501 5.478 5.501 5.478 5.673 2,790,641 5.5633 -1.68%
2019-07-30 0 7.150 7.150 7.160 7.070 7.200 1,486,000 10,589,294 7.1260 5.595 5.595 5.603 5.532 5.634 1,899,019 5.5762 0.70%
2019-07-29 0 7.100 7.080 7.100 6.960 7.130 592,212 4,184,892 7.0665 5.556 5.540 5.556 5.446 5.579 756,812 5.5296 0.85%
2019-07-26 0 7.040 7.030 7.040 7.020 7.140 1,639,212 11,571,950 7.0595 5.509 5.501 5.509 5.493 5.587 2,094,815 5.5241 -2.09%
2019-07-25 0 7.190 7.180 7.190 7.050 7.240 1,677,912 12,032,923 7.1714 5.626 5.618 5.626 5.517 5.665 2,144,271 5.6117 1.27%
2019-07-24 0 7.100 7.100 7.120 6.940 7.340 2,902,261 20,671,278 7.1225 5.556 5.556 5.571 5.431 5.744 3,708,916 5.5734 -1.93%
2019-07-23 0 7.240 7.220 7.240 7.120 7.480 25,194,172 175,859,840 6.9802 5.665 5.650 5.665 5.571 5.853 32,196,647 5.4621 3.28%
2019-07-22 0 7.010 7.010 7.020 6.920 7.070 1,064,000 7,454,980 7.0066 5.485 5.485 5.493 5.415 5.532 1,359,728 5.4827 -1.68%
2019-07-19 0 7.130 7.110 7.130 6.970 7.150 3,581,558 25,261,210 7.0531 5.579 5.564 5.579 5.454 5.595 4,577,017 5.5191 1.28%
2019-07-18 0 7.040 7.040 7.050 6.890 7.120 2,002,000 14,087,420 7.0367 5.509 5.509 5.517 5.391 5.571 2,558,436 5.5063 -0.14%
2019-07-17 0 7.050 7.040 7.050 6.950 7.080 3,467,000 24,328,192 7.0171 5.517 5.509 5.517 5.438 5.540 4,430,619 5.4909 0.28%
2019-07-16 0 7.030 7.030 7.050 6.950 7.120 2,786,000 19,602,760 7.0362 5.501 5.501 5.517 5.438 5.571 3,560,342 5.5059 -0.28%
2019-07-15 0 7.050 7.040 7.050 6.750 7.140 2,664,000 18,639,080 6.9967 5.517 5.509 5.517 5.282 5.587 3,404,433 5.4749 3.52%
2019-07-12 0 6.810 6.810 6.820 6.760 6.900 2,105,298 14,380,104 6.8304 5.329 5.329 5.337 5.290 5.399 2,690,445 5.3449 -0.15%
2019-07-11 0 6.820 6.810 6.820 6.770 7.120 2,479,139 17,046,338 6.8759 5.337 5.329 5.337 5.298 5.571 3,168,192 5.3805 -2.15%
2019-07-10 0 6.970 6.940 6.970 6.750 6.980 1,048,000 7,246,600 6.9147 5.454 5.431 5.454 5.282 5.462 1,339,281 5.4108 3.41%
2019-07-09 0 6.740 6.740 6.750 6.660 6.930 3,351,000 22,633,340 6.7542 5.274 5.274 5.282 5.212 5.423 4,282,378 5.2852 -3.30%
2019-07-08 0 6.970 6.970 7.000 6.800 7.020 1,788,000 12,345,680 6.9047 5.454 5.454 5.478 5.321 5.493 2,284,957 5.4030 -1.55%
2019-07-05 0 7.080 7.050 7.080 6.970 7.090 856,092 6,044,148 7.0602 5.540 5.517 5.540 5.454 5.548 1,094,034 5.5246 0.28%
2019-07-04 0 7.060 7.050 7.060 6.670 7.070 2,279,601 15,959,729 7.0011 5.525 5.517 5.525 5.219 5.532 2,913,194 5.4784 2.32%
2019-07-03 0 6.900 6.900 6.920 6.840 7.020 3,308,829 22,904,200 6.9221 5.399 5.399 5.415 5.352 5.493 4,228,486 5.4166 -2.82%
2019-07-02 0 7.100 7.080 7.100 6.970 7.170 3,269,000 23,166,510 7.0867 5.556 5.540 5.556 5.454 5.611 4,177,587 5.5454 0.57%
2019-06-28 0 7.060 7.050 7.060 6.860 7.170 2,249,798 15,824,131 7.0336 5.525 5.517 5.525 5.368 5.611 2,875,107 5.5038 3.52%
2019-06-27 0 6.820 6.820 6.830 6.750 6.920 2,641,315 18,050,128 6.8338 5.337 5.337 5.345 5.282 5.415 3,375,443 5.3475 1.94%
2019-06-26 0 6.690 6.690 6.710 6.600 6.770 1,766,781 11,815,743 6.6877 5.235 5.235 5.251 5.165 5.298 2,257,841 5.2332 0.45%
2019-06-25 0 6.660 6.650 6.660 6.570 6.750 3,578,441 23,724,578 6.6299 5.212 5.204 5.212 5.141 5.282 4,573,034 5.1879 -2.77%
2019-06-24 0 6.850 6.840 6.850 6.760 6.930 2,364,093 16,156,971 6.8343 5.360 5.352 5.360 5.290 5.423 3,021,170 5.3479 -0.87%
2019-06-21 0 6.910 6.890 6.910 6.850 7.070 3,136,527 21,801,023 6.9507 5.407 5.391 5.407 5.360 5.532 4,008,294 5.4390 -2.54%
2019-06-20 0 7.090 7.070 7.090 6.860 7.110 3,720,000 26,289,988 7.0672 5.548 5.532 5.548 5.368 5.564 4,753,938 5.5301 2.75%
2019-06-19 0 6.900 6.880 6.900 6.570 6.900 3,761,000 25,647,600 6.8194 5.399 5.384 5.399 5.141 5.399 4,806,333 5.3362 6.81%
2019-06-18 0 6.460 6.450 6.460 6.210 6.470 2,234,765 14,231,521 6.3682 5.055 5.047 5.055 4.859 5.063 2,855,896 4.9832 1.89%
2019-06-17 0 6.340 6.320 6.340 6.290 6.530 2,326,384 14,788,510 6.3569 4.961 4.945 4.961 4.922 5.110 2,972,980 4.9743 -0.16%
2019-06-14 0 6.350 6.330 6.350 6.230 6.410 2,462,620 15,538,561 6.3098 4.969 4.953 4.969 4.875 5.016 3,147,081 4.9375 -0.63%
2019-06-13 0 6.390 6.390 6.400 6.140 6.440 2,599,748 16,433,012 6.3210 5.000 5.000 5.008 4.805 5.039 3,322,323 4.9462 1.59%
2019-06-12 0 6.290 6.290 6.300 6.150 6.430 1,896,000 11,857,366 6.2539 4.922 4.922 4.930 4.812 5.032 2,422,975 4.8937 -0.16%
2019-06-11 0 6.300 6.300 6.310 6.160 6.360 2,244,195 14,097,638 6.2818 4.930 4.930 4.938 4.820 4.977 2,867,947 4.9156 -0.79%
2019-06-10 0 6.350 6.340 6.370 6.020 6.530 3,334,000 21,155,120 6.3453 4.969 4.961 4.985 4.711 5.110 4,260,653 4.9652 5.83%
2019-06-06 0 6.000 6.000 6.020 5.850 6.070 9,682,000 57,607,280 5.9499 4.695 4.695 4.711 4.578 4.750 12,373,018 4.6559 0.67%
2019-06-05 0 5.960 5.950 5.960 5.830 6.260 7,652,000 45,679,546 5.9696 4.664 4.656 4.664 4.562 4.899 9,778,799 4.6713 -4.03%
2019-06-04 0 6.210 6.210 6.220 6.160 6.330 3,464,535 21,699,083 6.2632 4.859 4.859 4.867 4.820 4.953 4,427,469 4.9010 -0.96%
2019-06-03 0 6.270 6.240 6.270 6.110 6.290 2,156,000 13,383,870 6.2077 4.906 4.883 4.906 4.781 4.922 2,755,239 4.8576 0.64%
2019-05-31 0 6.230 6.230 6.240 6.130 6.370 3,139,536 19,647,623 6.2581 4.875 4.875 4.883 4.797 4.985 4,012,140 4.8970 -0.16%
2019-05-30 0 6.240 6.230 6.240 6.050 6.250 12,516,000 76,345,010 6.0998 4.883 4.875 4.883 4.734 4.891 15,994,701 4.7731 2.80%
2019-05-29 0 6.070 6.070 6.080 6.020 6.220 2,146,660 13,068,981 6.0881 4.750 4.750 4.758 4.711 4.867 2,743,303 4.7640 -3.50%
2019-05-28 0 6.290 6.280 6.290 6.120 6.380 9,826,350 61,722,870 6.2814 4.922 4.914 4.922 4.789 4.992 12,557,488 4.9152 1.13%
2019-05-27 0 6.220 6.220 6.230 6.020 6.240 3,290,000 20,098,960 6.1091 4.867 4.867 4.875 4.711 4.883 4,204,424 4.7804 1.30%
2019-05-24 0 6.140 6.130 6.140 6.030 6.200 4,778,000 29,143,630 6.0995 4.805 4.797 4.805 4.719 4.852 6,105,999 4.7730 0.33%
2019-05-23 0 6.120 6.110 6.120 6.000 6.240 4,328,000 26,372,200 6.0934 4.789 4.781 4.789 4.695 4.883 5,530,926 4.7681 -1.29%
2019-05-22 0 6.200 6.190 6.200 6.160 6.530 5,821,200 36,335,420 6.2419 4.852 4.844 4.852 4.820 5.110 7,439,146 4.8844 -2.36%
2019-05-21 0 6.350 6.350 6.370 6.140 6.450 6,396,000 40,762,263 6.3731 4.969 4.969 4.985 4.805 5.047 8,173,706 4.9870 0.79%
2019-05-20 0 6.300 6.300 6.330 6.290 6.550 4,046,875 25,713,538 6.3539 4.930 4.930 4.953 4.922 5.125 5,171,665 4.9720 -4.26%
2019-05-17 0 6.580 6.580 6.590 6.520 6.870 2,174,000 14,381,790 6.6154 5.149 5.149 5.157 5.102 5.376 2,778,242 5.1766 -2.66%
2019-05-16 0 6.760 6.760 6.770 6.540 6.890 2,422,224 16,432,320 6.7840 5.290 5.290 5.298 5.118 5.391 3,095,458 5.3085 0.30%
2019-05-15 0 6.740 6.730 6.740 6.460 6.780 6,279,898 41,957,906 6.6813 5.274 5.266 5.274 5.055 5.305 8,025,335 5.2282 1.66%
2019-05-14 0 6.630 6.630 6.640 6.280 6.680 6,962,000 46,069,819 6.6173 5.188 5.188 5.196 4.914 5.227 8,897,020 5.1781 -3.07%
2019-05-10 0 6.840 6.840 6.850 6.620 6.890 3,736,000 25,284,040 6.7677 5.352 5.352 5.360 5.180 5.391 4,774,385 5.2958 2.86%
2019-05-09 0 6.700 6.700 6.720 6.700 6.970 6,074,843 41,351,249 6.8070 5.204 5.204 5.219 5.204 5.413 7,821,657 5.2868 -4.42%
2019-05-08 0 7.010 7.010 7.020 6.930 7.110 3,614,000 25,372,630 7.0207 5.444 5.444 5.452 5.382 5.522 4,653,202 5.4527 -1.82%
2019-05-07 0 7.140 7.140 7.160 7.040 7.280 2,696,000 19,298,120 7.1581 5.545 5.545 5.561 5.468 5.654 3,471,232 5.5594 -0.42%
2019-05-06 0 7.170 7.150 7.170 7.020 7.370 5,965,980 42,470,745 7.1188 5.569 5.553 5.569 5.452 5.724 7,681,491 5.5290 -6.15%
2019-05-03 0 7.640 7.640 7.650 7.410 7.650 2,773,000 20,952,490 7.5559 5.934 5.934 5.942 5.755 5.942 3,570,373 5.8684 -0.65%
2019-05-02 0 7.690 7.690 7.700 7.250 7.750 5,660,000 43,155,660 7.6247 5.973 5.973 5.980 5.631 6.019 7,287,527 5.9219 3.78%
2019-04-30 0 7.410 7.380 7.410 7.190 7.480 6,055,127 44,470,746 7.3443 5.755 5.732 5.755 5.584 5.809 7,796,272 5.7041 0.95%
2019-04-29 0 7.340 7.330 7.340 7.180 7.340 4,556,155 33,198,032 7.2864 5.701 5.693 5.701 5.576 5.701 5,866,272 5.6591 -0.81%
2019-04-26 0 7.400 7.380 7.400 7.160 7.420 3,584,350 26,367,544 7.3563 5.747 5.732 5.747 5.561 5.763 4,615,026 5.7134 1.93%
2019-04-25 0 7.260 7.230 7.260 7.190 7.500 9,212,251 67,387,961 7.3150 5.639 5.615 5.639 5.584 5.825 11,861,223 5.6814 -2.16%
2019-04-24 0 7.420 7.390 7.420 7.260 7.580 4,772,146 35,180,687 7.3721 5.763 5.740 5.763 5.639 5.887 6,144,371 5.7257 0.95%
2019-04-23 0 7.350 7.300 7.350 7.200 7.520 6,914,582 50,954,231 7.3691 5.709 5.670 5.709 5.592 5.841 8,902,862 5.7234 -3.03%
2019-04-18 0 7.580 7.580 7.590 7.470 7.740 4,338,000 32,736,120 7.5464 5.887 5.887 5.895 5.802 6.011 5,585,387 5.8610 -2.07%
2019-04-17 0 7.740 7.740 7.750 7.410 7.770 5,067,649 38,510,009 7.5992 6.011 6.011 6.019 5.755 6.035 6,524,846 5.9021 1.98%
2019-04-16 0 7.590 7.580 7.590 7.400 7.650 2,782,182 20,906,342 7.5144 5.895 5.887 5.895 5.747 5.942 3,582,195 5.8362 -0.52%
2019-04-15 0 7.630 7.630 7.640 7.620 7.780 3,286,000 25,195,920 7.6677 5.926 5.926 5.934 5.918 6.042 4,230,886 5.9552 -1.93%
2019-04-12 0 7.780 7.780 7.790 7.600 7.820 3,612,008 28,052,052 7.7663 6.042 6.042 6.050 5.903 6.074 4,650,637 6.0319 0.65%
2019-04-11 0 7.730 7.730 7.750 7.600 7.970 7,594,000 58,769,630 7.7390 6.004 6.004 6.019 5.903 6.190 9,777,646 6.0106 -1.78%
2019-04-10 0 7.870 7.850 7.870 7.390 7.880 12,736,105 97,763,860 7.6761 6.112 6.097 6.112 5.740 6.120 16,398,357 5.9618 4.52%
2019-04-09 0 7.530 7.530 7.550 7.180 7.580 27,748,793 200,733,220 7.2339 5.848 5.848 5.864 5.576 5.887 35,727,927 5.6184 3.29%
2019-04-08 0 7.290 7.290 7.300 7.250 7.460 6,474,967 47,430,741 7.3252 5.662 5.662 5.670 5.631 5.794 8,336,836 5.6893 0.83%
2019-04-04 0 7.230 7.200 7.230 7.100 7.350 6,898,000 49,593,640 7.1896 5.615 5.592 5.615 5.514 5.709 8,881,512 5.5839 -0.41%
2019-04-03 0 7.260 7.250 7.260 7.100 7.280 2,786,608 20,091,826 7.2101 5.639 5.631 5.639 5.514 5.654 3,587,894 5.5999 1.54%
2019-04-02 0 7.150 7.150 7.160 7.050 7.240 2,254,312 16,107,195 7.1451 5.553 5.553 5.561 5.476 5.623 2,902,537 5.5494 -0.42%
2019-04-01 0 7.180 7.150 7.180 7.100 7.380 4,308,064 30,822,306 7.1546 5.576 5.553 5.576 5.514 5.732 5,546,843 5.5567 -1.64%
2019-03-29 0 7.300 7.270 7.300 6.950 7.300 3,850,000 27,612,290 7.1720 5.670 5.646 5.670 5.398 5.670 4,957,063 5.5703 4.58%
2019-03-28 0 6.980 6.980 6.990 6.870 7.030 18,108,000 124,762,140 6.8899 5.421 5.421 5.429 5.336 5.460 23,314,935 5.3512 -0.57%
2019-03-27 0 7.020 7.020 7.040 7.010 7.200 1,494,226 10,595,477 7.0909 5.452 5.452 5.468 5.444 5.592 1,923,889 5.5073 -1.68%
2019-03-26 0 7.140 7.130 7.140 6.850 7.170 4,824,528 34,117,869 7.0718 5.545 5.538 5.545 5.320 5.569 6,211,815 5.4924 2.00%
2019-03-25 0 7.000 6.990 7.000 6.800 7.040 4,571,000 31,732,688 6.9422 5.437 5.429 5.437 5.281 5.468 5,885,386 5.3918 -2.10%
2019-03-22 0 7.150 7.130 7.150 7.010 7.160 4,002,244 28,446,949 7.1077 5.553 5.538 5.553 5.444 5.561 5,153,085 5.5204 0.70%
2019-03-21 0 7.100 7.100 7.110 7.070 7.530 4,615,456 33,531,100 7.2650 5.514 5.514 5.522 5.491 5.848 5,942,625 5.6425 -5.21%
2019-03-20 0 7.490 7.490 7.510 7.240 7.550 11,332,700 83,793,452 7.3940 5.817 5.817 5.833 5.623 5.864 14,591,405 5.7427 3.45%
2019-03-19 0 7.240 7.230 7.240 6.930 7.330 4,266,000 30,895,626 7.2423 5.623 5.615 5.623 5.382 5.693 5,492,683 5.6249 2.55%
2019-03-18 0 7.060 7.040 7.060 6.850 7.060 3,323,900 23,157,866 6.9671 5.483 5.468 5.483 5.320 5.483 4,279,684 5.4111 1.73%
2019-03-15 0 6.940 6.920 6.940 6.820 7.030 3,601,330 24,956,550 6.9298 5.390 5.375 5.390 5.297 5.460 4,636,888 5.3822 0.58%
2019-03-14 0 6.900 6.900 6.910 6.880 7.060 3,644,000 25,409,240 6.9729 5.359 5.359 5.367 5.343 5.483 4,691,828 5.4156 -0.86%
2019-03-13 0 6.960 6.950 6.960 6.960 7.170 5,694,890 40,073,219 7.0367 5.406 5.398 5.406 5.406 5.569 7,332,449 5.4652 -1.97%
2019-03-12 0 7.100 7.070 7.100 6.960 7.180 2,617,000 18,519,576 7.0766 5.514 5.491 5.514 5.406 5.576 3,369,515 5.4962 2.90%
2019-03-11 0 6.900 6.900 6.940 6.670 6.960 2,566,000 17,648,176 6.8777 5.359 5.359 5.390 5.180 5.406 3,303,850 5.3417 1.92%
2019-03-08 0 6.770 6.760 6.770 6.630 6.990 4,658,983 31,665,775 6.7967 5.258 5.250 5.258 5.149 5.429 5,998,668 5.2788 -4.24%
2019-03-07 0 7.070 7.050 7.070 7.020 7.370 2,553,620 18,183,414 7.1206 5.491 5.476 5.491 5.452 5.724 3,287,911 5.5304 -4.46%
2019-03-06 0 7.400 7.360 7.400 7.330 7.580 4,363,485 32,402,704 7.4259 5.747 5.716 5.747 5.693 5.887 5,618,200 5.7675 0.00%
2019-03-05 0 7.400 7.400 7.420 7.160 7.450 5,578,000 41,029,050 7.3555 5.747 5.747 5.763 5.561 5.786 7,181,948 5.7128 0.95%
2019-03-04 0 7.330 7.330 7.340 7.050 7.340 5,215,000 37,694,848 7.2282 5.693 5.693 5.701 5.476 5.701 6,714,567 5.6139 3.97%
2019-03-01 0 7.050 7.050 7.080 6.930 7.150 4,184,000 29,524,132 7.0564 5.476 5.476 5.499 5.382 5.553 5,387,104 5.4805 1.29%
2019-02-28 0 6.960 6.960 6.970 6.870 7.120 5,603,141 39,118,166 6.9815 5.406 5.406 5.413 5.336 5.530 7,214,318 5.4223 -1.69%
2019-02-27 0 7.080 7.070 7.080 7.000 7.160 2,116,000 14,934,600 7.0579 5.499 5.491 5.499 5.437 5.561 2,724,453 5.4817 -0.42%
2019-02-26 0 7.110 7.110 7.120 6.830 7.160 6,056,505 42,930,919 7.0884 5.522 5.522 5.530 5.305 5.561 7,798,046 5.5053 3.04%
2019-02-25 0 6.900 6.890 6.900 6.720 7.100 6,100,818 41,737,117 6.8412 5.359 5.351 5.359 5.219 5.514 7,855,101 5.3134 -1.71%
2019-02-22 0 7.020 7.000 7.020 6.920 7.100 3,206,000 22,445,460 7.0011 5.452 5.437 5.452 5.375 5.514 4,127,882 5.4375 0.14%
2019-02-21 0 7.010 7.000 7.010 6.970 7.150 6,446,618 45,287,802 7.0250 5.444 5.437 5.444 5.413 5.553 8,300,336 5.4561 -0.71%
2019-02-20 0 7.060 7.030 7.060 6.740 7.230 9,058,845 63,240,164 6.9810 5.483 5.460 5.483 5.235 5.615 11,663,706 5.4220 0.28%
2019-02-19 0 7.040 7.030 7.040 6.870 7.680 9,651,399 68,774,243 7.1258 5.468 5.460 5.468 5.336 5.965 12,426,648 5.5344 -4.48%
2019-02-18 0 7.370 7.360 7.370 7.180 7.450 2,012,168 14,727,466 7.3192 5.724 5.716 5.724 5.576 5.786 2,590,765 5.6846 3.08%
2019-02-15 0 7.150 7.130 7.150 7.010 7.400 3,283,569 23,410,709 7.1297 5.553 5.538 5.553 5.444 5.747 4,227,756 5.5374 -2.19%
2019-02-14 0 7.310 7.300 7.310 7.160 7.410 2,944,956 21,399,731 7.2666 5.677 5.670 5.677 5.561 5.755 3,791,775 5.6437 0.00%
2019-02-13 0 7.310 7.300 7.320 7.150 7.500 3,912,000 28,417,510 7.2642 5.677 5.670 5.685 5.553 5.825 5,036,891 5.6419 -1.62%
2019-02-12 0 7.430 7.410 7.430 7.010 7.430 4,717,267 34,543,239 7.3227 5.771 5.755 5.771 5.444 5.771 6,073,712 5.6873 5.09%
2019-02-11 0 7.070 7.070 7.080 6.830 7.240 8,460,010 59,146,966 6.9914 5.491 5.491 5.499 5.305 5.623 10,892,676 5.4300 -2.48%
2019-02-08 0 7.250 7.240 7.250 6.900 7.370 3,349,636 24,068,759 7.1855 5.631 5.623 5.631 5.359 5.724 4,312,820 5.5807 0.69%
2019-02-04 0 7.200 7.200 7.210 7.000 7.380 1,243,250 8,952,770 7.2011 5.592 5.592 5.600 5.437 5.732 1,600,745 5.5929 -2.17%
2019-02-01 0 7.360 7.350 7.360 7.100 7.360 6,495,131 46,905,468 7.2216 5.716 5.709 5.716 5.514 5.716 8,362,798 5.6088 4.69%
2019-01-31 0 7.030 7.010 7.030 6.660 7.080 6,554,000 45,406,850 6.9281 5.460 5.444 5.460 5.173 5.499 8,438,595 5.3809 6.52%
2019-01-30 0 6.600 6.570 6.600 6.410 6.730 4,268,152 28,131,277 6.5910 5.126 5.103 5.126 4.978 5.227 5,495,454 5.1190 -2.22%
2019-01-29 0 6.750 6.740 6.750 6.340 6.890 6,630,433 44,517,979 6.7142 5.243 5.235 5.243 4.924 5.351 8,537,006 5.2147 3.85%
2019-01-28 0 6.500 6.490 6.500 6.330 6.550 8,515,894 54,872,621 6.4436 5.048 5.041 5.048 4.916 5.087 10,964,630 5.0045 2.52%
2019-01-25 0 6.340 6.320 6.340 6.260 6.410 3,678,000 23,250,520 6.3215 4.924 4.909 4.924 4.862 4.978 4,735,605 4.9097 -0.63%
2019-01-24 0 6.380 6.370 6.390 6.200 6.620 3,376,000 21,414,620 6.3432 4.955 4.947 4.963 4.815 5.142 4,346,765 4.9266 1.11%
2019-01-23 0 6.310 6.280 6.310 6.050 6.370 4,311,728 27,070,409 6.2783 4.901 4.877 4.901 4.699 4.947 5,551,560 4.8762 4.13%
2019-01-22 0 6.060 6.050 6.060 5.900 6.210 3,676,000 22,142,884 6.0236 4.707 4.699 4.707 4.582 4.823 4,733,030 4.6784 -2.42%
2019-01-21 0 6.210 6.200 6.210 6.130 6.380 1,906,000 11,851,202 6.2178 4.823 4.815 4.823 4.761 4.955 2,454,068 4.8292 -1.43%
2019-01-18 0 6.300 6.300 6.310 6.030 6.370 7,920,000 49,747,760 6.2813 4.893 4.893 4.901 4.683 4.947 10,197,387 4.8785 4.13%
2019-01-17 0 6.050 6.030 6.050 5.830 6.260 7,447,800 45,006,578 6.0429 4.699 4.683 4.699 4.528 4.862 9,589,406 4.6934 0.67%
2019-01-16 0 6.010 6.000 6.010 5.600 6.030 10,466,000 61,695,930 5.8949 4.668 4.660 4.668 4.349 4.683 13,475,486 4.5784 5.44%
2019-01-15 0 5.700 5.690 5.700 5.530 5.740 6,756,534 38,197,391 5.6534 4.427 4.419 4.427 4.295 4.458 8,699,368 4.3908 1.42%
2019-01-14 0 5.620 5.610 5.620 5.560 5.830 3,556,000 20,017,028 5.6291 4.365 4.357 4.365 4.318 4.528 4,578,524 4.3719 -3.60%
2019-01-11 0 5.830 5.810 5.830 5.500 5.960 9,678,577 55,292,857 5.7129 4.528 4.512 4.528 4.272 4.629 12,461,641 4.4370 -0.51%
2019-01-10 0 5.860 5.860 5.870 5.340 6.080 24,787,380 143,553,991 5.7914 4.551 4.551 4.559 4.147 4.722 31,914,963 4.4980 5.02%
2019-01-09 0 5.580 5.570 5.580 5.460 5.740 8,002,080 45,125,761 5.6393 4.334 4.326 4.334 4.241 4.458 10,303,069 4.3798 0.18%
2019-01-08 0 5.570 5.560 5.570 5.180 5.600 6,758,620 36,867,885 5.4549 4.326 4.318 4.326 4.023 4.349 8,702,053 4.2367 5.69%
2019-01-07 0 5.270 5.270 5.280 5.170 5.580 6,454,000 34,118,560 5.2864 4.093 4.093 4.101 4.015 4.334 8,309,840 4.1058 -2.59%
2019-01-04 0 5.410 5.400 5.410 5.240 5.480 9,575,600 51,329,796 5.3605 4.202 4.194 4.202 4.070 4.256 12,329,053 4.1633 1.88%
2019-01-03 0 5.310 5.300 5.310 5.210 5.640 7,208,500 38,530,356 5.3451 4.124 4.116 4.124 4.046 4.380 9,281,296 4.1514 -4.50%
2019-01-02 0 5.560 5.550 5.560 5.410 6.090 5,316,998 29,457,229 5.5402 4.318 4.311 4.318 4.202 4.730 6,845,895 4.3029 -4.14%
2018-12-31 0 5.800 5.800 5.810 5.730 5.840 1,776,434 10,301,773 5.7991 4.505 4.505 4.512 4.450 4.536 2,287,246 4.5040 2.29%
2018-12-28 0 5.670 5.670 5.680 5.490 5.750 3,902,000 22,100,006 5.6638 4.404 4.404 4.411 4.264 4.466 5,024,016 4.3989 1.80%
2018-12-27 0 5.570 5.560 5.570 5.490 5.910 2,823,269 15,864,268 5.6191 4.326 4.318 4.326 4.264 4.590 3,635,097 4.3642 -1.42%
2018-12-24 0 5.650 5.650 5.710 5.220 5.790 1,646,566 9,290,578 5.6424 4.388 4.388 4.435 4.054 4.497 2,120,034 4.3823 -2.25%
2018-12-21 0 5.780 5.780 5.800 5.590 5.860 6,754,186 38,436,967 5.6908 4.489 4.489 4.505 4.342 4.551 8,696,344 4.4199 0.00%
2018-12-20 0 5.780 5.780 5.790 5.700 5.970 10,274,682 59,690,388 5.8095 4.489 4.489 4.497 4.427 4.637 13,229,155 4.5120 -3.02%
2018-12-19 0 5.960 5.960 6.000 5.860 6.340 7,181,879 43,109,935 6.0026 4.629 4.629 4.660 4.551 4.924 9,247,020 4.6620 -5.25%
2018-12-18 0 6.290 6.290 6.320 6.260 6.480 2,351,663 14,849,939 6.3147 4.885 4.885 4.909 4.862 5.033 3,027,881 4.9044 -2.63%
2018-12-17 0 6.460 6.440 6.460 6.140 6.630 3,392,464 21,707,404 6.3987 5.017 5.002 5.017 4.769 5.149 4,367,963 4.9697 1.25%
2018-12-14 0 6.380 6.350 6.380 6.280 6.560 5,530,500 35,173,660 6.3599 4.955 4.932 4.955 4.877 5.095 7,120,789 4.9396 -3.77%
2018-12-13 0 6.630 6.620 6.630 6.480 6.680 3,337,599 22,093,452 6.6196 5.149 5.142 5.149 5.033 5.188 4,297,322 5.1412 0.61%
2018-12-12 0 6.590 6.590 6.600 6.580 6.900 4,814,887 32,338,200 6.7163 5.118 5.118 5.126 5.110 5.359 6,199,402 5.2163 -0.30%
2018-12-11 0 6.610 6.610 6.620 6.540 6.740 9,568,068 63,406,964 6.6269 5.134 5.134 5.142 5.079 5.235 12,319,355 5.1469 -1.20%
2018-12-10 0 6.690 6.690 6.720 6.600 6.900 4,714,974 31,563,221 6.6943 5.196 5.196 5.219 5.126 5.359 6,070,759 5.1992 -6.56%
2018-12-07 0 7.160 7.140 7.160 6.830 7.500 8,330,005 58,545,058 7.0282 5.561 5.545 5.561 5.305 5.825 10,725,288 5.4586 -4.02%
2018-12-06 0 7.460 7.440 7.460 7.370 7.880 5,432,000 41,013,210 7.5503 5.794 5.778 5.794 5.724 6.120 6,993,965 5.8641 -6.63%
2018-12-05 0 7.990 7.980 7.990 7.720 8.000 3,798,000 30,136,000 7.9347 6.206 6.198 6.206 5.996 6.213 4,890,111 6.1626 1.01%
2018-12-04 0 7.910 7.880 7.910 7.710 8.140 20,192,549 158,292,304 7.8391 6.143 6.120 6.143 5.988 6.322 25,998,893 6.0884 -3.30%
2018-12-03 0 8.180 8.160 8.180 8.060 8.270 4,324,885 35,289,142 8.1596 6.353 6.338 6.353 6.260 6.423 5,568,501 6.3373 1.87%
2018-11-30 0 8.030 8.030 8.060 7.900 8.200 4,876,784 39,401,741 8.0795 6.237 6.237 6.260 6.136 6.369 6,279,098 6.2751 -1.11%
2018-11-29 0 8.120 8.070 8.120 7.940 8.240 4,882,442 39,576,509 8.1059 6.307 6.268 6.307 6.167 6.400 6,286,383 6.2956 -0.61%
2018-11-28 0 8.170 8.160 8.170 7.930 8.170 2,121,626 17,243,150 8.1273 6.345 6.338 6.345 6.159 6.345 2,731,697 6.3122 2.13%
2018-11-27 0 8.000 7.940 8.000 7.930 8.220 2,188,127 17,632,554 8.0583 6.213 6.167 6.213 6.159 6.384 2,817,320 6.2586 -1.72%
2018-11-26 0 8.140 8.090 8.140 7.700 8.180 1,614,000 12,984,440 8.0449 6.322 6.283 6.322 5.980 6.353 2,078,104 6.2482 2.13%
2018-11-23 0 7.970 7.950 7.970 7.620 7.990 4,376,000 34,569,856 7.8999 6.190 6.175 6.190 5.918 6.206 5,634,314 6.1356 1.01%
2018-11-22 0 7.890 7.880 7.890 7.740 8.000 3,060,956 24,130,500 7.8833 6.128 6.120 6.128 6.011 6.213 3,941,130 6.1227 -0.50%
2018-11-21 0 7.930 7.910 7.930 7.620 7.930 1,806,000 14,150,980 7.8355 6.159 6.143 6.159 5.918 6.159 2,325,313 6.0856 -0.25%
2018-11-20 0 7.950 7.910 7.950 7.810 8.150 3,529,823 28,087,247 7.9571 6.175 6.143 6.175 6.066 6.330 4,544,820 6.1801 -3.17%
2018-11-19 0 8.210 8.160 8.210 7.980 8.230 7,624,000 61,524,360 8.0698 6.376 6.338 6.376 6.198 6.392 9,816,272 6.2676 2.63%
2018-11-16 0 8.000 7.990 8.000 7.720 8.120 4,655,596 37,020,234 7.9518 6.213 6.206 6.213 5.996 6.307 5,994,307 6.1759 -0.74%
2018-11-15 0 8.060 8.050 8.060 7.800 8.110 1,944,300 15,561,656 8.0037 6.260 6.252 6.260 6.058 6.299 2,503,381 6.2163 0.25%
2018-11-14 0 8.040 8.010 8.040 7.900 8.110 3,794,085 30,387,963 8.0093 6.244 6.221 6.244 6.136 6.299 4,885,070 6.2206 -0.25%
2018-11-13 0 8.060 8.050 8.060 7.450 8.080 7,255,178 57,851,798 7.9739 6.260 6.252 6.260 5.786 6.275 9,341,396 6.1931 2.81%
2018-11-12 0 7.840 7.800 7.840 7.640 7.880 2,725,000 21,225,400 7.7891 6.089 6.058 6.089 5.934 6.120 3,508,571 6.0496 1.16%
2018-11-09 0 7.750 7.750 7.760 7.590 7.840 3,386,000 26,167,830 7.7282 6.019 6.019 6.027 5.895 6.089 4,359,640 6.0023 -2.02%
2018-11-08 0 7.910 7.900 7.910 7.810 8.050 5,332,000 42,164,370 7.9078 6.143 6.136 6.143 6.066 6.252 6,865,210 6.1417 0.13%
2018-11-07 0 7.900 7.880 7.900 7.630 7.990 7,216,000 56,722,970 7.8607 6.136 6.120 6.136 5.926 6.206 9,290,953 6.1052 3.95%
2018-11-06 0 7.600 7.600 7.610 7.320 7.640 6,119,037 46,348,775 7.5745 5.903 5.903 5.910 5.685 5.934 7,878,559 5.8829 2.56%
2018-11-05 0 7.410 7.410 7.420 7.210 7.580 5,136,000 37,993,130 7.3974 5.755 5.755 5.763 5.600 5.887 6,612,851 5.7453 0.14%
2018-11-02 0 7.400 7.390 7.400 7.020 7.800 12,063,478 88,179,100 7.3096 5.747 5.740 5.747 5.452 6.058 15,532,317 5.6771 8.82%
2018-11-01 0 6.800 6.800 6.810 6.540 6.890 3,818,000 26,011,240 6.8128 5.281 5.281 5.289 5.079 5.351 4,915,862 5.2913 3.19%
2018-10-31 0 6.590 6.580 6.590 6.230 6.590 3,268,000 21,083,828 6.4516 5.118 5.110 5.118 4.839 5.118 4,207,710 5.0108 4.11%
2018-10-30 0 6.330 6.320 6.330 6.100 6.400 2,966,000 18,649,340 6.2877 4.916 4.909 4.916 4.738 4.971 3,818,870 4.8835 1.77%
2018-10-29 0 6.220 6.220 6.250 6.200 6.500 2,886,700 18,138,166 6.2834 4.831 4.831 4.854 4.815 5.048 3,716,767 4.8801 -2.66%
2018-10-26 0 6.390 6.380 6.390 6.370 6.950 3,810,000 24,573,700 6.4498 4.963 4.955 4.963 4.947 5.398 4,905,561 5.0094 -6.17%
2018-10-25 0 6.810 6.800 6.810 6.460 6.820 2,459,377 16,453,379 6.6901 5.289 5.281 5.289 5.017 5.297 3,166,568 5.1960 -0.29%
2018-10-24 0 6.830 6.810 6.830 6.760 7.020 3,569,913 24,593,728 6.8892 5.305 5.289 5.305 5.250 5.452 4,596,437 5.3506 -1.01%
2018-10-23 0 6.900 6.900 6.910 6.800 7.080 2,874,328 19,896,762 6.9222 5.359 5.359 5.367 5.281 5.499 3,700,838 5.3763 -4.03%
2018-10-22 0 7.190 7.180 7.190 6.700 7.350 12,605,868 90,834,176 7.2057 5.584 5.576 5.584 5.204 5.709 16,230,671 5.5965 8.12%
2018-10-19 0 6.650 6.640 6.650 6.000 6.790 8,496,608 55,624,637 6.5467 5.165 5.157 5.165 4.660 5.274 10,939,798 5.0846 5.72%
2018-10-18 0 6.290 6.280 6.290 6.240 6.820 4,704,000 30,118,510 6.4027 4.885 4.877 4.885 4.846 5.297 6,056,630 4.9728 -6.81%
2018-10-16 0 6.750 6.720 6.750 6.610 7.000 2,484,004 16,692,630 6.7200 5.243 5.219 5.243 5.134 5.437 3,198,277 5.2193 0.60%
2018-10-15 0 6.710 6.700 6.710 6.450 6.790 2,600,000 17,408,860 6.6957 5.211 5.204 5.211 5.010 5.274 3,347,627 5.2004 1.05%
2018-10-12 0 6.640 6.640 6.650 6.260 6.730 4,111,700 27,176,028 6.6094 5.157 5.157 5.165 4.862 5.227 5,294,015 5.1333 2.95%
2018-10-11 0 6.450 6.450 6.460 6.100 6.490 4,729,133 30,217,291 6.3896 5.010 5.010 5.017 4.738 5.041 6,088,990 4.9626 -1.38%
2018-10-10 0 6.540 6.540 6.570 6.510 6.720 2,426,014 16,033,832 6.6091 5.079 5.079 5.103 5.056 5.219 3,123,612 5.1331 -1.36%
2018-10-09 0 6.630 6.600 6.630 6.570 6.780 2,955,902 19,594,005 6.6288 5.149 5.126 5.149 5.103 5.266 3,805,868 5.1484 1.38%
2018-10-08 0 6.540 6.540 6.570 6.540 6.930 3,722,000 25,090,017 6.7410 5.079 5.079 5.103 5.079 5.382 4,792,257 5.2355 -5.90%
2018-10-05 0 6.950 6.950 6.960 6.700 7.040 2,447,900 16,989,157 6.9403 5.398 5.398 5.406 5.204 5.468 3,151,791 5.3903 -1.56%
2018-10-04 0 7.060 7.030 7.060 6.810 7.250 2,010,600 14,079,133 7.0025 5.483 5.460 5.483 5.289 5.631 2,588,746 5.4386 -2.35%
2018-10-03 0 7.230 7.210 7.230 7.030 7.470 2,752,255 19,877,375 7.2222 5.615 5.600 5.615 5.460 5.802 3,543,663 5.6093 0.14%
2018-10-02 0 7.220 7.220 7.230 7.200 7.930 3,135,131 22,872,933 7.2957 5.608 5.608 5.615 5.592 6.159 4,036,634 5.6663 -4.50%
2018-09-28 0 7.560 7.550 7.560 7.450 7.850 2,373,652 18,029,290 7.5956 5.872 5.864 5.872 5.786 6.097 3,056,193 5.8993 -0.53%
2018-09-27 0 7.600 7.550 7.600 7.410 7.640 2,721,130 20,551,422 7.5525 5.903 5.864 5.903 5.755 5.934 3,503,588 5.8658 0.93%
2018-09-26 0 7.530 7.510 7.530 7.220 7.590 3,260,000 24,304,320 7.4553 5.848 5.833 5.848 5.608 5.895 4,197,409 5.7903 2.31%
2018-09-24 0 7.360 7.340 7.360 7.230 7.660 1,721,139 12,607,557 7.3251 5.716 5.701 5.716 5.615 5.949 2,216,051 5.6892 -4.79%
2018-09-21 0 7.730 7.670 7.730 7.210 7.730 11,177,521 84,508,515 7.5606 6.004 5.957 6.004 5.600 6.004 14,391,604 5.8721 6.92%
2018-09-20 0 7.230 7.230 7.260 7.120 7.320 4,179,143 30,133,405 7.2104 5.615 5.615 5.639 5.530 5.685 5,380,851 5.6001 1.26%
2018-09-19 0 7.140 7.130 7.140 6.870 7.170 2,527,629 17,928,843 7.0931 5.545 5.538 5.545 5.336 5.569 3,254,446 5.5090 2.29%
2018-09-18 0 6.980 6.920 6.980 6.310 6.980 4,703,154 32,020,720 6.8084 5.421 5.375 5.421 4.901 5.421 6,055,541 5.2878 5.12%
2018-09-17 0 6.640 6.630 6.640 6.480 6.840 3,100,000 20,730,156 6.6871 5.157 5.149 5.157 5.033 5.312 3,991,401 5.1937 -5.01%
2018-09-14 0 6.990 6.960 6.990 6.560 7.060 3,529,201 24,300,710 6.8856 5.429 5.406 5.429 5.095 5.483 4,544,019 5.3478 4.95%
2018-09-13 0 6.660 6.650 6.660 6.290 7.050 5,172,534 33,711,902 6.5175 5.173 5.165 5.173 4.885 5.476 6,659,890 5.0619 3.58%
2018-09-12 0 6.430 6.410 6.430 6.200 6.970 9,704,779 62,157,696 6.4049 4.994 4.978 4.994 4.815 5.413 12,495,377 4.9745 -6.95%
2018-09-11 0 6.910 6.900 6.910 6.860 7.180 3,089,126 21,477,257 6.9525 5.367 5.359 5.367 5.328 5.576 3,977,401 5.3998 -0.58%
2018-09-10 0 6.950 6.950 6.990 6.880 7.060 2,570,900 17,911,584 6.9670 5.398 5.398 5.429 5.343 5.483 3,310,159 5.4111 -0.29%
2018-09-07 0 6.970 6.970 7.000 6.650 7.130 5,061,451 35,414,765 6.9970 5.413 5.413 5.437 5.165 5.538 6,516,865 5.4343 1.60%
2018-09-06 0 6.900 6.900 6.910 6.890 7.560 8,388,925 59,446,993 7.0864 5.328 5.328 5.336 5.320 5.838 10,864,131 5.4719 -2.54%
2018-09-05 0 7.080 7.050 7.080 6.990 7.450 5,186,000 37,162,894 7.1660 5.467 5.444 5.467 5.397 5.753 6,716,163 5.5334 -5.09%
2018-09-04 0 7.460 7.450 7.460 7.120 7.540 4,624,000 34,006,990 7.3545 5.760 5.753 5.760 5.498 5.822 5,988,341 5.6789 1.50%
2018-09-03 0 7.350 7.350 7.370 7.090 7.440 3,680,849 26,779,458 7.2753 5.675 5.675 5.691 5.475 5.745 4,766,907 5.6178 0.68%
2018-08-31 0 7.300 7.300 7.320 7.050 7.530 9,561,894 70,194,181 7.3410 5.637 5.637 5.652 5.444 5.814 12,383,192 5.6685 -0.68%
2018-08-30 0 7.350 7.350 7.360 7.320 7.640 5,613,596 41,840,472 7.4534 5.675 5.675 5.683 5.652 5.899 7,269,924 5.7553 -1.21%
2018-08-29 0 7.440 7.430 7.440 7.180 7.440 6,322,345 46,157,838 7.3007 5.745 5.737 5.745 5.544 5.745 8,187,794 5.6374 1.92%
2018-08-28 0 7.300 7.300 7.310 6.880 7.320 11,908,286 85,138,232 7.1495 5.637 5.637 5.645 5.313 5.652 15,421,902 5.5206 6.26%
2018-08-27 0 6.870 6.840 6.870 6.650 6.930 4,725,562 32,262,025 6.8271 5.305 5.282 5.305 5.135 5.351 6,119,869 5.2717 4.41%
2018-08-24 0 6.580 6.570 6.590 6.300 6.730 5,862,000 38,163,400 6.5103 5.081 5.073 5.089 4.865 5.197 7,591,621 5.0270 0.92%
2018-08-23 0 6.520 6.500 6.520 6.130 6.520 3,892,932 24,912,202 6.3993 5.035 5.019 5.035 4.733 5.035 5,041,567 4.9414 3.16%
2018-08-22 0 6.320 6.310 6.330 6.010 6.520 5,647,308 35,593,612 6.3028 4.880 4.872 4.888 4.641 5.035 7,313,583 4.8668 -0.78%
2018-08-21 0 6.370 6.350 6.370 5.860 6.400 7,231,111 44,591,584 6.1666 4.919 4.903 4.919 4.525 4.942 9,364,697 4.7617 6.70%
2018-08-20 0 5.970 5.950 5.970 5.440 5.970 5,394,154 31,125,736 5.7703 4.610 4.594 4.610 4.201 4.610 6,985,734 4.4556 7.57%
2018-08-17 0 5.550 5.540 5.550 5.450 6.260 9,657,912 54,198,018 5.6118 4.286 4.278 4.286 4.208 4.834 12,507,541 4.3332 -7.19%
2018-08-16 0 5.980 5.980 6.000 5.940 6.240 5,268,613 31,861,183 6.0474 4.618 4.618 4.633 4.587 4.818 6,823,151 4.6696 -1.48%
2018-08-15 0 6.070 6.060 6.070 5.980 6.590 4,922,000 30,286,958 6.1534 4.687 4.679 4.687 4.618 5.089 6,374,268 4.7514 -6.04%
2018-08-14 0 6.460 6.430 6.460 6.200 6.550 6,551,000 41,715,030 6.3677 4.988 4.965 4.988 4.787 5.058 8,483,915 4.9170 0.31%
2018-08-13 0 6.440 6.440 6.450 6.410 6.660 5,268,000 34,352,568 6.5210 4.973 4.973 4.980 4.950 5.143 6,822,357 5.0353 -4.17%
2018-08-10 0 6.720 6.690 6.720 6.550 6.870 4,718,000 31,680,790 6.7149 5.189 5.166 5.189 5.058 5.305 6,110,076 5.1850 -1.90%
2018-08-09 0 6.850 6.830 6.850 6.490 6.900 7,168,256 48,547,290 6.7725 5.289 5.274 5.289 5.011 5.328 9,283,296 5.2295 4.42%
2018-08-08 0 6.560 6.530 6.560 6.180 6.650 9,172,800 59,537,640 6.4907 5.065 5.042 5.065 4.772 5.135 11,879,294 5.0119 5.98%
2018-08-07 0 6.190 6.190 6.200 5.890 6.210 12,875,128 78,763,888 6.1175 4.780 4.780 4.787 4.548 4.795 16,674,017 4.7237 0.81%
2018-08-06 0 6.140 6.130 6.140 6.050 6.840 16,883,972 108,467,897 6.4243 4.741 4.733 4.741 4.672 5.282 21,865,696 4.9606 -5.10%
2018-08-03 0 6.470 6.460 6.470 6.420 7.050 13,689,390 91,436,123 6.6793 4.996 4.988 4.996 4.957 5.444 17,728,533 5.1576 -8.23%
2018-08-02 0 7.050 7.040 7.050 6.940 7.760 10,811,479 76,867,779 7.1098 5.444 5.436 5.444 5.359 5.992 14,001,475 5.4900 -7.48%
2018-08-01 0 7.620 7.570 7.620 7.500 7.650 4,495,497 34,148,440 7.5961 5.884 5.845 5.884 5.791 5.907 5,821,922 5.8655 1.60%
2018-07-31 0 7.500 7.490 7.500 7.450 7.860 4,903,295 37,116,994 7.5698 5.791 5.784 5.791 5.753 6.069 6,350,044 5.8452 -2.60%
2018-07-30 0 7.700 7.680 7.700 7.580 7.820 6,758,867 52,036,919 7.6991 5.946 5.930 5.946 5.853 6.038 8,753,114 5.9450 -0.39%
2018-07-27 0 7.730 7.710 7.740 7.630 7.850 1,202,000 9,275,666 7.7169 5.969 5.953 5.977 5.892 6.062 1,556,658 5.9587 -1.02%
2018-07-26 0 7.810 7.760 7.810 7.680 7.970 7,519,057 58,625,154 7.7969 6.031 5.992 6.031 5.930 6.154 9,737,603 6.0205 2.36%
2018-07-25 0 7.630 7.620 7.630 7.610 7.950 6,935,381 53,369,574 7.6953 5.892 5.884 5.892 5.876 6.139 8,981,710 5.9420 0.00%
2018-07-24 0 7.630 7.600 7.630 7.580 7.890 8,124,000 62,434,660 7.6852 5.892 5.868 5.892 5.853 6.092 10,521,038 5.9343 -2.18%
2018-07-23 0 7.800 7.790 7.800 7.790 8.200 6,063,462 47,781,552 7.8802 6.023 6.015 6.023 6.015 6.332 7,852,525 6.0849 -4.99%
2018-07-20 0 8.210 8.200 8.210 7.880 8.260 5,483,962 44,602,265 8.1332 6.339 6.332 6.339 6.085 6.378 7,102,040 6.2802 1.99%
2018-07-19 0 8.050 8.010 8.050 7.900 8.170 5,220,396 41,881,020 8.0226 6.216 6.185 6.216 6.100 6.309 6,760,707 6.1948 0.37%
2018-07-18 0 8.020 8.010 8.020 7.970 8.310 4,742,000 38,446,230 8.1076 6.193 6.185 6.193 6.154 6.417 6,141,158 6.2604 -2.91%
2018-07-17 0 8.260 8.210 8.260 8.030 8.300 5,011,478 41,058,431 8.1929 6.378 6.339 6.378 6.201 6.409 6,490,147 6.3263 -0.60%
2018-07-16 0 8.310 8.300 8.310 8.020 8.380 3,193,500 26,240,775 8.2169 6.417 6.409 6.417 6.193 6.471 4,135,763 6.3448 0.85%
2018-07-13 0 8.240 8.240 8.300 8.200 8.460 3,824,353 31,672,859 8.2819 6.363 6.363 6.409 6.332 6.533 4,952,753 6.3950 -0.72%
2018-07-12 0 8.300 8.280 8.300 8.020 8.300 3,339,308 27,431,146 8.2146 6.409 6.394 6.409 6.193 6.409 4,324,592 6.3431 3.62%
2018-07-11 0 8.010 8.000 8.010 7.710 8.130 3,685,353 29,350,303 7.9640 6.185 6.177 6.185 5.953 6.278 4,772,740 6.1496 1.39%
2018-07-10 0 7.900 7.880 7.900 7.760 8.390 6,224,888 49,184,694 7.9013 6.100 6.085 6.100 5.992 6.478 8,061,581 6.1011 -4.93%
2018-07-09 0 8.310 8.310 8.320 8.160 8.530 11,672,000 97,202,070 8.3278 6.417 6.417 6.424 6.301 6.587 15,115,899 6.4305 2.34%
2018-07-06 0 8.120 8.080 8.120 7.800 8.260 5,216,837 41,930,415 8.0375 6.270 6.239 6.270 6.023 6.378 6,756,098 6.2063 3.57%
2018-07-05 0 7.840 7.810 7.840 7.620 8.120 3,674,192 28,680,756 7.8060 6.054 6.031 6.054 5.884 6.270 4,758,286 6.0275 -1.01%
2018-07-04 0 7.920 7.920 7.940 7.830 8.620 5,887,528 47,289,447 8.0321 6.116 6.116 6.131 6.046 6.656 7,624,681 6.2022 -8.55%
2018-07-03 0 8.660 8.650 8.660 8.290 9.100 6,232,259 53,237,249 8.5422 6.687 6.679 6.687 6.401 7.027 8,071,127 6.5960 -0.57%
2018-06-29 0 8.710 8.650 8.710 8.130 8.760 5,218,157 44,954,089 8.6149 6.726 6.679 6.726 6.278 6.764 6,757,808 6.6522 6.61%
2018-06-28 0 8.170 8.170 8.180 8.160 8.680 7,602,790 63,202,437 8.3131 6.309 6.309 6.316 6.301 6.702 9,846,042 6.4191 -5.00%
2018-06-27 0 8.600 8.580 8.600 8.500 9.130 6,860,000 59,936,630 8.7371 6.641 6.625 6.641 6.563 7.050 8,884,087 6.7465 -2.49%
2018-06-26 0 8.820 8.820 8.830 8.650 9.120 7,000,438 62,156,015 8.8789 6.811 6.811 6.818 6.679 7.042 9,065,962 6.8560 -1.56%
2018-06-25 0 8.960 8.960 8.990 8.950 9.430 5,084,000 45,977,572 9.0436 6.919 6.919 6.942 6.911 7.282 6,584,067 6.9832 -3.86%
2018-06-22 0 9.320 9.300 9.320 9.110 9.380 6,749,571 62,546,073 9.2667 7.197 7.181 7.197 7.034 7.243 8,741,075 7.1554 1.97%
2018-06-21 0 9.140 9.060 9.140 8.950 9.450 15,615,817 142,801,607 9.1447 7.058 6.996 7.058 6.911 7.297 20,223,364 7.0612 2.47%
2018-06-20 0 8.920 8.920 8.930 8.510 9.130 11,187,591 99,898,767 8.9294 6.888 6.888 6.895 6.571 7.050 14,488,562 6.8950 3.72%
2018-06-19 0 8.600 8.590 8.600 8.360 8.770 10,782,000 91,954,800 8.5285 6.641 6.633 6.641 6.455 6.772 13,963,298 6.5855 -0.81%
2018-06-15 0 8.670 8.650 8.670 8.610 8.840 4,389,164 38,273,909 8.7201 6.695 6.679 6.695 6.648 6.826 5,684,215 6.7334 1.17%
2018-06-14 0 8.570 8.570 8.600 8.460 9.050 8,323,847 72,019,516 8.6522 6.617 6.617 6.641 6.533 6.988 10,779,852 6.6809 -3.60%
2018-06-13 0 8.890 8.880 8.890 8.810 9.460 8,240,000 74,240,840 9.0098 6.865 6.857 6.865 6.803 7.305 10,671,265 6.9571 -3.26%
2018-06-12 0 9.190 9.180 9.190 8.970 9.250 14,580,730 133,112,625 9.1294 7.096 7.088 7.096 6.926 7.143 18,882,868 7.0494 2.80%
2018-06-11 0 8.940 8.910 8.940 8.800 9.080 8,836,782 78,885,221 8.9269 6.903 6.880 6.903 6.795 7.011 11,444,131 6.8931 1.59%
2018-06-08 0 8.800 8.800 8.810 8.740 8.950 9,632,842 85,124,805 8.8369 6.795 6.795 6.803 6.749 6.911 12,475,074 6.8236 -2.11%
2018-06-07 0 8.990 8.980 8.990 8.820 9.180 8,684,133 77,576,086 8.9331 6.942 6.934 6.942 6.811 7.088 11,246,442 6.8978 -0.33%
2018-06-06 0 9.020 8.960 9.020 8.830 9.200 11,773,201 105,895,203 8.9946 6.965 6.919 6.965 6.818 7.104 15,246,960 6.9453 -0.88%
2018-06-05 0 9.100 9.070 9.100 8.930 9.290 9,541,000 86,856,380 9.1035 7.027 7.004 7.027 6.895 7.173 12,356,133 7.0294 0.44%
2018-06-04 0 9.060 9.050 9.090 8.390 9.130 12,250,464 108,755,453 8.8777 6.996 6.988 7.019 6.478 7.050 15,865,042 6.8550 7.99%
2018-06-01 0 8.390 8.370 8.390 8.130 8.520 21,938,206 183,297,634 8.3552 6.478 6.463 6.478 6.278 6.579 28,411,215 6.4516 0.00%
2018-05-31 0 8.390 8.370 8.390 8.350 8.890 111,694,753 940,366,192 8.4191 6.478 6.463 6.478 6.448 6.865 144,651,008 6.5009 -0.94%
2018-05-30 0 8.470 8.460 8.470 8.060 8.560 11,330,515 95,657,459 8.4425 6.540 6.533 6.540 6.224 6.610 14,673,656 6.5190 0.83%
2018-05-29 0 8.400 8.370 8.400 8.340 8.980 14,091,000 121,906,889 8.6514 6.486 6.463 6.486 6.440 6.934 18,248,640 6.6803 -5.19%
2018-05-28 0 8.860 8.840 8.860 8.750 9.270 11,230,972 100,906,640 8.9847 6.841 6.826 6.841 6.756 7.158 14,544,742 6.9377 -1.23%
2018-05-25 0 8.970 8.970 8.980 8.760 9.230 18,194,246 163,542,583 8.9887 6.926 6.926 6.934 6.764 7.127 23,562,575 6.9408 1.93%
2018-05-24 0 8.800 8.790 8.800 8.610 8.880 7,678,000 67,245,280 8.7582 6.795 6.787 6.795 6.648 6.857 9,943,443 6.7628 0.00%
2018-05-23 0 8.800 8.760 8.800 8.620 8.890 7,596,395 66,568,958 8.7632 6.795 6.764 6.795 6.656 6.865 9,837,760 6.7667 1.38%
2018-05-21 0 8.680 8.670 8.680 8.610 9.140 5,866,000 51,928,646 8.8525 6.702 6.695 6.702 6.648 7.058 7,596,801 6.8356 -2.47%
2018-05-18 0 8.900 8.880 8.900 8.600 9.000 8,171,533 72,146,483 8.8290 6.872 6.857 6.872 6.641 6.950 10,582,596 6.8175 1.02%
2018-05-17 0 8.850 8.850 8.860 8.540 8.950 10,097,740 88,955,760 8.8095 6.803 6.803 6.810 6.565 6.880 13,136,517 6.7716 3.75%
2018-05-16 0 8.530 8.530 8.590 8.100 8.640 20,379,719 172,943,024 8.4860 6.557 6.557 6.603 6.226 6.641 26,512,718 6.5230 5.96%
2018-05-15 0 8.050 8.010 8.050 7.820 8.190 9,380,260 75,379,514 8.0360 6.188 6.157 6.188 6.011 6.295 12,203,121 6.1771 -0.25%
2018-05-14 0 8.070 8.050 8.070 7.940 8.110 3,135,478 25,167,324 8.0266 6.203 6.188 6.203 6.103 6.234 4,079,057 6.1699 0.37%
2018-05-11 0 8.040 8.010 8.040 7.900 8.300 7,970,723 64,566,258 8.1004 6.180 6.157 6.180 6.073 6.380 10,369,403 6.2266 2.29%
2018-05-10 0 7.860 7.850 7.860 7.790 7.920 4,812,266 37,768,955 7.8485 6.042 6.034 6.042 5.988 6.088 6,260,452 6.0329 0.77%
2018-05-09 0 7.800 7.790 7.800 7.640 7.840 5,670,000 44,063,070 7.7713 5.996 5.988 5.996 5.873 6.026 7,376,309 5.9736 0.65%
2018-05-08 0 7.750 7.740 7.750 7.570 8.000 6,876,000 53,105,020 7.7232 5.957 5.950 5.957 5.819 6.149 8,945,238 5.9367 -1.40%
2018-05-07 0 7.860 7.830 7.860 7.650 7.990 5,458,000 42,719,750 7.8270 6.042 6.019 6.042 5.880 6.142 7,100,511 6.0164 3.01%
2018-05-04 0 7.630 7.590 7.630 7.510 7.750 4,223,516 32,137,456 7.6092 5.865 5.834 5.865 5.773 5.957 5,494,526 5.8490 -0.26%
2018-05-03 0 7.650 7.630 7.650 7.410 7.870 4,895,389 37,327,258 7.6250 5.880 5.865 5.880 5.696 6.049 6,368,590 5.8611 -3.04%
2018-05-02 0 7.890 7.860 7.890 7.600 8.160 10,970,000 85,926,454 7.8329 6.065 6.042 6.065 5.842 6.272 14,271,272 6.0209 -1.00%
2018-04-30 0 7.970 7.960 7.970 7.820 8.080 4,102,604 32,599,753 7.9461 6.126 6.119 6.126 6.011 6.211 5,337,227 6.1080 1.40%
2018-04-27 0 7.860 7.840 7.860 7.700 7.960 3,216,000 25,239,400 7.8481 6.042 6.026 6.042 5.919 6.119 4,183,811 6.0326 0.51%
2018-04-26 0 7.820 7.800 7.820 7.670 7.960 5,632,290 43,875,181 7.7899 6.011 5.996 6.011 5.896 6.119 7,327,251 5.9879 -0.38%
2018-04-25 0 7.850 7.830 7.850 7.660 8.000 4,735,652 37,112,873 7.8369 6.034 6.019 6.034 5.888 6.149 6,160,782 6.0241 0.13%
2018-04-24 0 7.840 7.840 7.860 7.570 7.880 8,429,565 65,935,059 7.8219 6.026 6.026 6.042 5.819 6.057 10,966,328 6.0125 3.02%
2018-04-23 0 7.610 7.590 7.610 7.400 7.780 5,114,000 38,831,740 7.5932 5.850 5.834 5.850 5.688 5.980 6,652,989 5.8367 -1.93%
2018-04-20 0 7.760 7.760 7.770 7.610 8.000 3,348,504 26,178,135 7.8179 5.965 5.965 5.973 5.850 6.149 4,356,191 6.0094 0.65%
2018-04-19 0 7.710 7.660 7.710 7.570 7.850 4,659,382 35,997,779 7.7259 5.927 5.888 5.927 5.819 6.034 6,061,559 5.9387 0.78%
2018-04-18 0 7.650 7.620 7.660 7.410 8.100 12,435,810 95,145,927 7.6510 5.880 5.857 5.888 5.696 6.226 16,178,197 5.8811 -4.49%
2018-04-17 0 8.010 8.000 8.010 7.910 8.430 13,809,004 111,029,322 8.0404 6.157 6.149 6.157 6.080 6.480 17,964,635 6.1804 -0.50%
2018-04-16 0 8.050 8.030 8.050 7.830 8.340 5,970,000 48,278,720 8.0869 6.188 6.172 6.188 6.019 6.411 7,766,590 6.2162 0.88%
2018-04-13 0 7.980 7.980 7.990 7.510 8.220 9,222,000 73,294,780 7.9478 6.134 6.134 6.142 5.773 6.319 11,997,235 6.1093 -2.09%
2018-04-12 0 8.150 8.140 8.150 8.010 8.460 8,772,697 71,669,481 8.1696 6.265 6.257 6.265 6.157 6.503 11,412,721 6.2798 1.24%
2018-04-11 0 8.050 8.040 8.050 7.950 8.500 12,356,000 100,575,264 8.1398 6.188 6.180 6.188 6.111 6.534 16,074,370 6.2569 -4.17%
2018-04-10 0 8.400 8.390 8.400 8.040 8.490 15,240,083 127,132,461 8.3420 6.457 6.449 6.457 6.180 6.526 19,826,378 6.4123 1.45%
2018-04-09 0 8.280 8.260 8.280 7.880 8.290 16,786,845 135,781,537 8.0886 6.365 6.349 6.365 6.057 6.372 21,838,617 6.2175 5.61%
2018-04-06 0 7.840 7.840 7.870 7.310 7.890 15,654,278 120,458,552 7.6949 6.026 6.026 6.049 5.619 6.065 20,365,220 5.9149 6.38%
2018-04-04 0 7.370 7.370 7.390 7.210 7.670 8,383,729 62,299,430 7.4310 5.665 5.665 5.681 5.542 5.896 10,906,698 5.7120 2.22%
2018-04-03 0 7.210 7.210 7.220 6.860 7.240 13,511,763 96,530,989 7.1442 5.542 5.542 5.550 5.273 5.565 17,577,944 5.4916 4.64%
2018-03-29 0 6.890 6.880 6.890 6.730 7.200 12,013,904 83,286,870 6.9325 5.296 5.288 5.296 5.173 5.534 15,629,325 5.3289 0.58%
2018-03-28 0 6.850 6.830 6.850 6.520 6.860 22,761,101 154,112,783 6.7709 5.265 5.250 5.265 5.012 5.273 29,610,744 5.2046 4.74%
2018-03-27 0 6.540 6.520 6.540 6.170 6.580 7,240,561 46,170,203 6.3766 5.027 5.012 5.027 4.743 5.058 9,419,509 4.9016 4.81%
2018-03-26 0 6.240 6.230 6.240 5.750 6.270 3,087,397 18,881,909 6.1158 4.797 4.789 4.797 4.420 4.820 4,016,507 4.7011 4.00%
2018-03-23 0 6.000 5.980 6.000 5.890 6.090 2,999,000 17,942,240 5.9827 4.612 4.597 4.612 4.528 4.681 3,901,508 4.5988 -3.23%
2018-03-22 0 6.200 6.180 6.200 6.160 6.350 3,576,000 22,205,160 6.2095 4.766 4.750 4.766 4.735 4.881 4,652,148 4.7731 0.49%
2018-03-21 0 6.170 6.150 6.170 6.130 6.450 7,564,724 47,408,045 6.2670 4.743 4.727 4.743 4.712 4.958 9,841,225 4.8173 -3.29%
2018-03-20 0 6.380 6.370 6.380 6.220 6.430 5,545,360 35,188,514 6.3456 4.904 4.896 4.904 4.781 4.943 7,214,160 4.8777 1.92%
2018-03-19 0 6.260 6.260 6.280 6.220 6.390 2,052,000 12,914,160 6.2935 4.812 4.812 4.827 4.781 4.912 2,669,521 4.8376 -0.32%
2018-03-16 0 6.280 6.280 6.300 6.190 6.410 4,900,957 30,861,420 6.2970 4.827 4.827 4.843 4.758 4.927 6,375,833 4.8404 0.48%
2018-03-15 0 6.250 6.250 6.260 6.110 6.350 4,830,000 29,893,500 6.1891 4.804 4.804 4.812 4.697 4.881 6,283,523 4.7574 -0.64%
2018-03-14 0 6.290 6.290 6.300 6.260 6.390 2,779,251 17,574,421 6.3234 4.835 4.835 4.843 4.812 4.912 3,615,629 4.8607 -1.10%
2018-03-13 0 6.360 6.350 6.360 6.250 6.420 2,690,000 17,087,010 6.3520 4.889 4.881 4.889 4.804 4.935 3,499,519 4.8827 -0.62%
2018-03-12 0 6.400 6.390 6.400 6.290 6.480 2,779,649 17,749,758 6.3856 4.920 4.912 4.920 4.835 4.981 3,616,146 4.9085 0.31%
2018-03-09 0 6.380 6.380 6.390 6.320 6.620 4,399,000 28,354,990 6.4458 4.904 4.904 4.912 4.858 5.089 5,722,819 4.9547 -0.78%
2018-03-08 0 6.430 6.420 6.440 6.100 6.490 10,948,274 69,916,052 6.3860 4.943 4.935 4.950 4.689 4.989 14,243,008 4.9088 5.41%
2018-03-07 0 6.100 6.100 6.120 5.990 6.240 3,677,131 22,560,137 6.1353 4.689 4.689 4.704 4.604 4.797 4,783,713 4.7160 0.00%
2018-03-06 0 6.100 6.080 6.100 5.960 6.120 1,570,000 9,492,140 6.0459 4.689 4.674 4.689 4.581 4.704 2,042,470 4.6474 3.39%
2018-03-05 0 5.900 5.870 5.900 5.880 6.170 2,180,776 13,013,292 5.9673 4.535 4.512 4.535 4.520 4.743 2,837,051 4.5869 -3.75%
2018-03-02 0 6.130 6.120 6.130 6.050 6.280 9,302,950 57,632,191 6.1950 4.712 4.704 4.712 4.650 4.827 12,102,546 4.7620 -0.81%
2018-03-01 0 6.180 6.170 6.180 5.880 6.200 7,356,080 44,650,169 6.0698 4.750 4.743 4.750 4.520 4.766 9,569,792 4.6657 4.04%
2018-02-28 0 5.940 5.920 5.940 5.620 5.980 6,683,101 39,071,573 5.8463 4.566 4.551 4.566 4.320 4.597 8,694,289 4.4939 4.58%
2018-02-27 0 5.680 5.670 5.680 5.580 5.890 3,668,260 20,858,393 5.6862 4.366 4.358 4.366 4.289 4.528 4,772,173 4.3708 -1.90%
2018-02-26 0 5.790 5.790 5.820 5.690 5.980 7,693,130 44,562,937 5.7926 4.451 4.451 4.474 4.374 4.597 10,008,273 4.4526 -2.69%
2018-02-23 0 5.950 5.940 5.950 5.850 6.020 4,265,650 25,420,926 5.9594 4.574 4.566 4.574 4.497 4.627 5,549,339 4.5809 0.68%
2018-02-22 0 5.910 5.910 5.940 5.800 6.000 6,512,000 38,443,582 5.9035 4.543 4.543 4.566 4.458 4.612 8,471,698 4.5379 -1.99%
2018-02-21 0 6.030 6.020 6.030 5.850 6.060 3,015,000 18,112,216 6.0074 4.635 4.627 4.635 4.497 4.658 3,922,323 4.6177 0.17%
2018-02-20 0 6.020 5.990 6.020 5.800 6.100 6,160,616 36,939,706 5.9961 4.627 4.604 4.627 4.458 4.689 8,014,569 4.6091 4.33%
2018-02-15 0 5.770 5.750 5.770 5.630 5.770 386,000 2,209,320 5.7236 4.435 4.420 4.435 4.328 4.435 502,161 4.3996 1.76%
2018-02-14 0 5.670 5.660 5.670 5.500 5.670 1,692,000 9,444,610 5.5819 4.358 4.351 4.358 4.228 4.358 2,201,184 4.2907 0.71%
2018-02-13 0 5.630 5.610 5.630 5.560 5.930 3,019,552 17,200,595 5.6964 4.328 4.312 4.328 4.274 4.558 3,928,245 4.3787 -2.60%
2018-02-12 0 5.780 5.770 5.780 5.450 5.780 6,824,987 38,784,991 5.6828 4.443 4.435 4.443 4.189 4.443 8,878,874 4.3682 5.09%
2018-02-09 0 5.500 5.500 5.510 4.920 5.500 7,257,389 37,755,794 5.2024 4.228 4.228 4.235 3.782 4.228 9,441,401 3.9990 3.77%
2018-02-08 0 5.300 5.280 5.300 5.200 5.380 3,940,260 20,857,555 5.2934 4.074 4.059 4.074 3.997 4.135 5,126,028 4.0690 0.76%
2018-02-07 0 5.260 5.240 5.260 5.140 5.750 6,273,390 33,328,407 5.3127 4.043 4.028 4.043 3.951 4.420 8,161,281 4.0837 -1.68%
2018-02-06 0 5.350 5.340 5.350 5.230 5.570 5,914,574 31,676,426 5.3557 4.112 4.105 4.112 4.020 4.282 7,694,484 4.1168 -6.79%
2018-02-05 0 5.740 5.740 5.750 5.430 5.990 5,262,130 30,348,907 5.7674 4.412 4.412 4.420 4.174 4.604 6,845,696 4.4333 1.06%
2018-02-02 0 5.680 5.680 5.700 5.650 5.850 3,032,000 17,375,820 5.7308 4.366 4.366 4.381 4.343 4.497 3,944,439 4.4051 -1.39%
2018-02-01 0 5.760 5.760 5.790 5.700 5.850 2,503,000 14,426,212 5.7636 4.428 4.428 4.451 4.381 4.497 3,256,244 4.4303 0.35%
2018-01-31 0 5.740 5.740 5.750 5.710 5.870 3,119,867 17,993,108 5.7673 4.412 4.412 4.420 4.389 4.512 4,058,748 4.4332 -2.71%
2018-01-30 0 5.900 5.870 5.900 5.790 5.990 4,430,433 26,183,915 5.9100 4.535 4.512 4.535 4.451 4.604 5,763,711 4.5429 -0.84%
2018-01-29 0 5.950 5.950 5.960 5.860 6.110 4,866,000 28,911,340 5.9415 4.574 4.574 4.581 4.504 4.697 6,330,356 4.5671 -2.46%
2018-01-26 0 6.100 6.090 6.100 5.990 6.190 3,310,235 20,173,865 6.0944 4.689 4.681 4.689 4.604 4.758 4,306,405 4.6846 1.50%
2018-01-25 0 6.010 6.000 6.010 5.880 6.140 7,741,292 46,479,965 6.0042 4.620 4.612 4.620 4.520 4.720 10,070,928 4.6153 0.17%
2018-01-24 0 6.000 5.990 6.000 5.920 6.200 6,868,433 41,185,079 5.9963 4.612 4.604 4.612 4.551 4.766 8,935,394 4.6092 -3.23%
2018-01-23 0 6.200 6.200 6.210 5.800 6.260 22,742,852 139,401,966 6.1295 4.766 4.766 4.773 4.458 4.812 29,587,003 4.7116 6.71%
2018-01-22 0 5.810 5.800 5.810 5.200 5.820 16,095,905 90,556,895 5.6261 4.466 4.458 4.466 3.997 4.474 20,939,748 4.3246 10.46%
2018-01-19 0 5.260 5.260 5.270 4.930 5.450 12,968,516 66,813,985 5.1520 4.043 4.043 4.051 3.790 4.189 16,871,214 3.9602 6.05%
2018-01-18 0 4.960 4.960 4.970 4.930 5.110 10,132,102 50,876,530 5.0213 3.813 3.813 3.820 3.790 3.928 13,181,220 3.8598 -1.20%
2018-01-17 0 5.020 5.020 5.030 4.840 5.060 10,643,730 52,613,557 4.9432 3.859 3.859 3.866 3.720 3.890 13,846,815 3.7997 1.83%
2018-01-16 0 4.930 4.910 4.930 4.800 4.950 9,852,951 47,913,991 4.8629 3.790 3.774 3.790 3.690 3.805 12,818,062 3.7380 2.71%
2018-01-15 0 4.800 4.800 4.820 4.620 4.870 5,183,174 24,548,019 4.7361 3.690 3.690 3.705 3.551 3.743 6,742,980 3.6405 -1.64%
2018-01-12 0 4.880 4.870 4.880 4.810 4.950 4,344,533 21,108,530 4.8586 3.751 3.743 3.751 3.697 3.805 5,651,961 3.7347 -1.21%
2018-01-11 0 4.940 4.940 4.950 4.750 4.950 6,270,000 30,454,040 4.8571 3.797 3.797 3.805 3.651 3.805 8,156,871 3.7335 0.20%
2018-01-10 0 4.930 4.930 4.940 4.900 4.970 2,270,871 11,197,266 4.9308 3.790 3.790 3.797 3.767 3.820 2,954,259 3.7902 0.61%
2018-01-09 0 4.900 4.880 4.900 4.870 5.050 4,228,932 20,808,250 4.9205 3.767 3.751 3.767 3.743 3.882 5,501,571 3.7822 -1.21%
2018-01-08 0 4.960 4.930 4.960 4.860 4.970 4,587,912 22,531,435 4.9110 3.813 3.790 3.813 3.736 3.820 5,968,582 3.7750 -1.00%
2018-01-05 0 5.010 4.980 5.010 4.950 5.140 4,560,000 22,813,530 5.0030 3.851 3.828 3.851 3.805 3.951 5,932,270 3.8457 -1.96%
2018-01-04 0 5.110 5.100 5.110 5.020 5.150 3,428,326 17,407,711 5.0776 3.928 3.920 3.928 3.859 3.959 4,460,034 3.9030 0.79%
2018-01-03 0 5.070 5.060 5.070 4.900 5.080 4,734,558 23,749,326 5.0162 3.897 3.890 3.897 3.767 3.905 6,159,359 3.8558 2.22%
2018-01-02 0 4.960 4.960 4.970 4.860 5.060 6,181,428 30,610,451 4.9520 3.813 3.813 3.820 3.736 3.890 8,041,644 3.8065 3.12%
2017-12-29 0 4.810 4.810 4.830 4.770 4.970 7,781,914 37,617,915 4.8340 3.697 3.697 3.713 3.667 3.820 10,123,775 3.7158 -3.41%
2017-12-28 0 4.980 4.950 4.980 4.890 5.040 3,498,485 17,377,039 4.9670 3.828 3.805 3.828 3.759 3.874 4,551,306 3.8180 1.63%
2017-12-27 0 4.900 4.890 4.900 4.850 5.070 4,600,000 22,496,780 4.8906 3.767 3.759 3.767 3.728 3.897 5,984,307 3.7593 -3.35%
2017-12-22 0 5.070 5.060 5.070 4.930 5.110 4,975,574 24,951,867 5.0149 3.897 3.890 3.897 3.790 3.928 6,472,905 3.8548 0.00%
2017-12-21 0 5.070 5.070 5.100 5.030 5.130 1,967,349 10,027,090 5.0968 3.897 3.897 3.920 3.866 3.943 2,559,396 3.9178 -0.39%
2017-12-20 0 5.090 5.050 5.090 5.020 5.150 3,959,017 20,115,130 5.0808 3.913 3.882 3.913 3.859 3.959 5,150,429 3.9055 0.20%
2017-12-19 0 5.080 5.060 5.080 5.060 5.200 3,664,692 18,737,345 5.1129 3.905 3.890 3.905 3.890 3.997 4,767,531 3.9302 -0.39%
2017-12-18 0 5.100 5.070 5.100 5.020 5.270 4,390,187 22,459,438 5.1158 3.920 3.897 3.920 3.859 4.051 5,711,354 3.9324 -1.54%
2017-12-15 0 5.180 5.160 5.180 5.110 5.280 7,245,748 37,551,490 5.1826 3.982 3.966 3.982 3.928 4.059 9,426,257 3.9837 -0.38%
2017-12-14 0 5.200 5.200 5.210 4.940 5.230 18,304,262 94,018,323 5.1364 3.997 3.997 4.005 3.797 4.020 23,812,680 3.9482 5.48%
2017-12-13 0 4.930 4.930 4.940 4.850 5.070 3,693,832 18,183,199 4.9226 3.790 3.790 3.797 3.728 3.897 4,805,440 3.7839 -0.20%
2017-12-12 0 4.940 4.940 4.960 4.850 5.080 13,154,221 65,043,252 4.9447 3.797 3.797 3.813 3.728 3.905 17,112,804 3.8009 3.13%
2017-12-11 0 4.790 4.790 4.800 4.490 4.810 9,119,260 42,945,481 4.7093 3.682 3.682 3.690 3.451 3.697 11,863,577 3.6199 6.68%
2017-12-08 0 4.490 4.490 4.500 4.380 4.530 4,070,419 18,254,602 4.4847 3.451 3.451 3.459 3.367 3.482 5,295,356 3.4473 2.05%
2017-12-07 0 4.400 4.400 4.410 4.330 4.660 9,171,836 40,702,434 4.4378 3.382 3.382 3.390 3.328 3.582 11,931,975 3.4112 -4.56%
2017-12-06 0 4.610 4.600 4.610 4.500 4.840 13,470,976 63,030,778 4.6790 3.544 3.536 3.544 3.459 3.720 17,524,883 3.5966 1.32%
2017-12-05 0 4.550 4.550 4.560 4.500 4.820 10,282,336 47,835,236 4.6522 3.497 3.497 3.505 3.459 3.705 13,376,665 3.5760 0.66%
2017-12-04 0 4.520 4.520 4.530 4.400 4.580 5,464,259 24,597,807 4.5016 3.474 3.474 3.482 3.382 3.521 7,108,653 3.4603 -1.31%
2017-12-01 0 4.580 4.570 4.580 4.430 4.580 10,994,446 49,869,217 4.5359 3.521 3.513 3.521 3.405 3.521 14,303,075 3.4866 4.09%
2017-11-30 0 4.400 4.400 4.410 4.300 4.460 13,509,391 59,271,863 4.3875 3.382 3.382 3.390 3.305 3.428 17,574,858 3.3725 0.92%
2017-11-29 0 4.360 4.340 4.360 4.320 4.380 2,431,145 10,566,903 4.3465 3.351 3.336 3.351 3.321 3.367 3,162,765 3.3410 0.46%
2017-11-28 0 4.340 4.340 4.350 4.240 4.400 6,899,390 29,691,783 4.3035 3.336 3.336 3.344 3.259 3.382 8,975,667 3.3080 -1.14%
2017-11-27 0 4.390 4.370 4.390 4.340 4.600 4,152,542 18,435,796 4.4396 3.374 3.359 3.374 3.336 3.536 5,402,193 3.4127 -2.44%
2017-11-24 0 4.500 4.490 4.510 4.180 4.500 21,292,732 92,357,894 4.3375 3.459 3.451 3.467 3.213 3.459 27,700,489 3.3342 3.45%
2017-11-23 0 4.350 4.330 4.350 4.220 4.350 15,712,044 67,792,338 4.3147 3.344 3.328 3.344 3.244 3.344 20,440,369 3.3166 1.40%
2017-11-22 0 4.290 4.270 4.290 4.220 4.310 3,591,607 15,341,969 4.2716 3.298 3.282 3.298 3.244 3.313 4,672,452 3.2835 0.47%
2017-11-21 0 4.270 4.250 4.270 4.190 4.270 8,241,172 35,025,950 4.2501 3.282 3.267 3.282 3.221 3.282 10,721,240 3.2670 1.43%
2017-11-20 0 4.210 4.200 4.210 4.080 4.250 4,546,000 18,951,020 4.1687 3.236 3.228 3.236 3.136 3.267 5,914,057 3.2044 1.20%
2017-11-17 0 4.160 4.160 4.180 4.070 4.350 12,854,402 53,956,413 4.1975 3.198 3.198 3.213 3.129 3.344 16,722,759 3.2265 1.96%
2017-11-16 0 4.080 4.060 4.080 3.900 4.100 10,634,084 42,921,251 4.0362 3.136 3.121 3.136 2.998 3.152 13,834,267 3.1025 2.51%
2017-11-15 0 3.980 3.970 3.980 3.920 4.030 1,864,565 7,414,009 3.9763 3.059 3.052 3.059 3.013 3.098 2,425,680 3.0565 -0.75%
2017-11-14 0 4.010 4.010 4.030 3.900 4.080 8,546,766 34,218,839 4.0037 3.082 3.082 3.098 2.998 3.136 11,118,799 3.0776 1.52%
2017-11-13 0 3.950 3.940 3.950 3.870 3.990 7,601,012 29,881,862 3.9313 3.036 3.029 3.036 2.975 3.067 9,888,433 3.0219 1.28%
2017-11-10 0 3.900 3.870 3.900 3.840 3.960 1,068,867 4,176,777 3.9077 2.998 2.975 2.998 2.952 3.044 1,390,528 3.0037 0.52%
2017-11-09 0 3.880 3.870 3.880 3.870 3.950 2,047,063 7,962,798 3.8899 2.982 2.975 2.982 2.975 3.036 2,663,099 2.9900 0.00%
2017-11-08 0 3.880 3.870 3.890 3.840 3.920 3,312,453 12,813,268 3.8682 2.982 2.975 2.990 2.952 3.013 4,309,291 2.9734 0.78%
2017-11-07 0 3.850 3.840 3.850 3.770 3.880 2,393,130 9,201,282 3.8449 2.959 2.952 2.959 2.898 2.982 3,113,310 2.9555 -0.26%
2017-11-06 0 3.860 3.860 3.870 3.640 3.890 1,550,782 5,933,162 3.8259 2.967 2.967 2.975 2.798 2.990 2,017,469 2.9409 1.31%
2017-11-03 0 3.810 3.790 3.810 3.730 3.870 1,560,467 5,945,165 3.8099 2.929 2.913 2.929 2.867 2.975 2,030,068 2.9286 0.26%
2017-11-02 0 3.800 3.780 3.800 3.740 3.810 1,012,203 3,826,281 3.7802 2.921 2.906 2.921 2.875 2.929 1,316,812 2.9057 1.06%
2017-11-01 0 3.760 3.750 3.760 3.730 3.820 1,178,000 4,448,130 3.7760 2.890 2.883 2.890 2.867 2.936 1,532,503 2.9025 1.35%
2017-10-31 0 3.710 3.710 3.730 3.650 3.760 2,595,213 9,632,043 3.7115 2.852 2.852 2.867 2.806 2.890 3,376,207 2.8529 -0.54%
2017-10-30 0 3.730 3.730 3.740 3.690 3.810 2,321,798 8,690,512 3.7430 2.867 2.867 2.875 2.836 2.929 3,020,511 2.8772 -1.06%
2017-10-27 0 3.770 3.760 3.770 3.750 3.860 949,171 3,583,451 3.7753 2.898 2.890 2.898 2.883 2.967 1,234,811 2.9020 -3.08%
2017-10-26 0 3.890 3.850 3.890 3.830 3.920 1,189,930 4,609,701 3.8739 2.990 2.959 2.990 2.944 3.013 1,548,023 2.9778 0.00%
2017-10-25 0 3.890 3.860 3.890 3.860 3.920 4,321,467 16,762,659 3.8789 2.990 2.967 2.990 2.967 3.013 5,621,954 2.9816 0.78%
2017-10-24 0 3.860 3.850 3.860 3.760 3.880 2,197,407 8,428,142 3.8355 2.967 2.959 2.967 2.890 2.982 2,858,687 2.9483 -1.03%
2017-10-23 0 3.900 3.890 3.900 3.870 3.960 3,295,452 12,899,375 3.9143 2.998 2.990 2.998 2.975 3.044 4,287,173 3.0088 0.00%
2017-10-20 0 3.900 3.890 3.900 3.770 3.930 7,328,828 28,324,474 3.8648 2.998 2.990 2.998 2.898 3.021 9,534,339 2.9708 2.36%
2017-10-19 0 3.810 3.810 3.820 3.780 3.860 12,639,654 48,468,276 3.8346 2.929 2.929 2.936 2.906 2.967 16,443,386 2.9476 1.60%
2017-10-18 0 3.750 3.740 3.750 3.710 3.780 6,188,000 23,259,000 3.7587 2.883 2.875 2.883 2.852 2.906 8,050,194 2.8892 0.00%
2017-10-17 0 3.750 3.750 3.770 3.730 3.810 3,034,000 11,412,230 3.7614 2.883 2.883 2.898 2.867 2.929 3,947,041 2.8913 -1.83%
2017-10-16 0 3.820 3.790 3.820 3.750 3.880 8,985,290 33,915,364 3.7745 2.936 2.913 2.936 2.883 2.982 11,689,291 2.9014 1.06%
2017-10-13 0 3.780 3.780 3.800 3.760 3.870 3,810,500 14,560,151 3.8211 2.906 2.906 2.921 2.890 2.975 4,957,218 2.9372 0.27%
2017-10-12 0 3.770 3.760 3.770 3.670 3.770 8,011,128 29,813,525 3.7215 2.898 2.890 2.898 2.821 2.898 10,421,968 2.8606 2.72%
2017-10-11 0 3.670 3.640 3.670 3.600 3.690 3,748,572 13,701,954 3.6552 2.821 2.798 2.821 2.767 2.836 4,876,654 2.8097 2.80%
2017-10-10 0 3.570 3.570 3.580 3.450 3.570 1,770,000 6,209,620 3.5083 2.744 2.744 2.752 2.652 2.744 2,302,657 2.6967 2.88%
2017-10-09 0 3.470 3.460 3.470 3.470 3.560 746,868 2,606,676 3.4901 2.667 2.660 2.667 2.667 2.736 971,628 2.6828 -2.53%
2017-10-06 0 3.560 3.550 3.560 3.500 3.590 1,022,312 3,620,958 3.5419 2.736 2.729 2.736 2.690 2.760 1,329,963 2.7226 -0.84%
2017-10-04 0 3.590 3.550 3.590 3.530 3.640 735,571 2,631,463 3.5774 2.760 2.729 2.760 2.713 2.798 956,931 2.7499 -0.55%
2017-10-03 0 3.610 3.580 3.610 3.520 3.620 2,491,133 8,917,040 3.5795 2.775 2.752 2.775 2.706 2.783 3,240,806 2.7515 1.12%
2017-09-29 0 3.570 3.510 3.570 3.430 3.580 3,380,661 11,944,424 3.5332 2.744 2.698 2.744 2.637 2.752 4,398,025 2.7159 2.88%
2017-09-28 0 3.470 3.430 3.470 3.420 3.500 928,000 3,208,610 3.4576 2.667 2.637 2.667 2.629 2.690 1,207,269 2.6577 -0.29%
2017-09-27 0 3.480 3.480 3.500 3.460 3.550 700,680 2,451,559 3.4988 2.675 2.675 2.690 2.660 2.729 911,540 2.6895 -0.85%
2017-09-26 0 3.510 3.510 3.520 3.400 3.560 3,160,000 10,964,740 3.4699 2.698 2.698 2.706 2.614 2.736 4,110,959 2.6672 -1.40%
2017-09-25 0 3.560 3.560 3.570 3.480 3.600 4,153,639 14,665,935 3.5309 2.736 2.736 2.744 2.675 2.767 5,403,620 2.7141 3.79%
2017-09-22 0 3.430 3.430 3.470 3.350 3.480 2,038,064 7,010,266 3.4397 2.637 2.637 2.667 2.575 2.675 2,651,392 2.6440 0.00%
2017-09-21 0 3.430 3.400 3.430 3.380 3.460 5,040,435 17,198,265 3.4121 2.637 2.614 2.637 2.598 2.660 6,557,285 2.6228 -1.72%
2017-09-20 0 3.490 3.470 3.490 3.420 3.500 1,651,034 5,730,918 3.4711 2.683 2.667 2.683 2.629 2.690 2,147,890 2.6682 1.45%
2017-09-19 0 3.440 3.420 3.440 3.400 3.490 2,125,000 7,302,060 3.4363 2.644 2.629 2.644 2.614 2.683 2,764,490 2.6414 -0.86%
2017-09-18 0 3.470 3.460 3.470 3.400 3.490 3,455,478 11,903,619 3.4449 2.667 2.660 2.667 2.614 2.683 4,495,357 2.6480 1.46%
2017-09-15 0 3.420 3.410 3.420 3.380 3.440 2,622,316 8,945,818 3.4114 2.629 2.621 2.629 2.598 2.644 3,411,466 2.6223 0.00%
2017-09-14 0 3.420 3.400 3.420 3.400 3.450 898,960 3,066,533 3.4112 2.629 2.614 2.629 2.614 2.652 1,169,490 2.6221 0.29%
2017-09-13 0 3.410 3.400 3.410 3.370 3.460 2,490,521 8,489,699 3.4088 2.621 2.614 2.621 2.590 2.660 3,240,009 2.6203 0.00%
2017-09-12 0 3.410 3.400 3.410 3.250 3.460 5,488,000 18,446,340 3.3612 2.621 2.614 2.621 2.498 2.660 7,139,539 2.5837 -2.01%
2017-09-11 0 3.480 3.470 3.480 3.390 3.500 2,160,000 7,474,200 3.4603 2.675 2.667 2.675 2.606 2.690 2,810,023 2.6598 0.29%
2017-09-08 0 3.470 3.420 3.470 3.390 3.470 1,240,117 4,245,996 3.4239 2.667 2.629 2.667 2.606 2.667 1,613,313 2.6318 0.87%
2017-09-07 0 3.440 3.430 3.440 3.330 3.580 4,433,731 15,303,687 3.4516 2.644 2.637 2.644 2.560 2.752 5,768,002 2.6532 -1.99%
2017-09-06 0 3.540 3.520 3.540 3.430 3.540 2,981,875 10,397,425 3.4869 2.698 2.683 2.698 2.614 2.698 3,912,385 2.6576 0.28%
2017-09-05 0 3.530 3.500 3.530 3.470 3.570 1,225,909 4,325,559 3.5285 2.690 2.668 2.690 2.645 2.721 1,608,461 2.6893 0.28%
2017-09-04 0 3.520 3.520 3.550 3.510 3.640 602,011 2,142,438 3.5588 2.683 2.683 2.706 2.675 2.774 789,872 2.7124 -1.68%
2017-09-01 0 3.580 3.570 3.580 3.550 3.680 3,196,521 11,483,806 3.5926 2.729 2.721 2.729 2.706 2.805 4,194,013 2.7381 -1.10%
2017-08-31 0 3.620 3.610 3.620 3.460 3.620 13,842,521 47,716,530 3.4471 2.759 2.751 2.759 2.637 2.759 18,162,156 2.6273 2.84%
2017-08-30 0 3.520 3.480 3.520 3.440 3.560 2,018,237 7,070,395 3.5033 2.683 2.652 2.683 2.622 2.713 2,648,039 2.6700 2.03%
2017-08-29 0 3.450 3.440 3.490 3.440 3.540 2,956,013 10,280,890 3.4780 2.629 2.622 2.660 2.622 2.698 3,878,453 2.6508 -1.71%
2017-08-28 0 3.510 3.510 3.520 3.460 3.580 874,000 3,054,660 3.4950 2.675 2.675 2.683 2.637 2.729 1,146,736 2.6638 -2.23%
2017-08-25 0 3.590 3.570 3.590 3.440 3.590 3,604,389 12,686,225 3.5197 2.736 2.721 2.736 2.622 2.736 4,729,158 2.6826 4.36%
2017-08-24 0 3.440 3.440 3.450 3.390 3.600 4,789,343 16,572,084 3.4602 2.622 2.622 2.629 2.584 2.744 6,283,884 2.6372 -4.18%
2017-08-22 0 3.590 3.550 3.590 3.500 3.590 1,619,737 5,780,884 3.5690 2.736 2.706 2.736 2.668 2.736 2,125,185 2.7202 1.70%
2017-08-21 0 3.530 3.530 3.540 3.490 3.580 1,699,023 6,008,232 3.5363 2.690 2.690 2.698 2.660 2.729 2,229,212 2.6952 -1.94%
2017-08-18 0 3.600 3.580 3.600 3.470 3.600 4,867,620 17,386,875 3.5719 2.744 2.729 2.744 2.645 2.744 6,386,587 2.7224 3.15%
2017-08-17 0 3.490 3.470 3.500 3.450 3.550 773,041 2,712,302 3.5086 2.660 2.645 2.668 2.629 2.706 1,014,273 2.6741 -0.57%
2017-08-16 0 3.510 3.510 3.550 3.440 3.590 3,094,029 10,950,126 3.5391 2.675 2.675 2.706 2.622 2.736 4,059,538 2.6974 2.93%
2017-08-15 0 3.410 3.410 3.420 3.400 3.460 1,296,450 4,439,742 3.4245 2.599 2.599 2.607 2.591 2.637 1,701,014 2.6101 -1.45%
2017-08-14 0 3.460 3.430 3.460 3.400 3.490 1,950,954 6,737,745 3.4536 2.637 2.614 2.637 2.591 2.660 2,559,760 2.6322 1.76%
2017-08-11 0 3.400 3.390 3.400 3.350 3.480 3,291,280 11,196,355 3.4018 2.591 2.584 2.591 2.553 2.652 4,318,342 2.5927 -2.30%
2017-08-10 0 3.480 3.460 3.480 3.440 3.540 2,064,830 7,179,666 3.4771 2.652 2.637 2.652 2.622 2.698 2,709,172 2.6501 -1.69%
2017-08-09 0 3.540 3.530 3.540 3.530 3.570 731,600 2,592,560 3.5437 2.698 2.690 2.698 2.690 2.721 959,900 2.7009 -1.67%
2017-08-08 0 3.600 3.590 3.600 3.530 3.600 1,730,441 6,189,919 3.5771 2.744 2.736 2.744 2.690 2.744 2,270,435 2.7263 1.69%
2017-08-07 0 3.540 3.530 3.540 3.520 3.550 1,672,014 5,924,307 3.5432 2.698 2.690 2.698 2.683 2.706 2,193,775 2.7005 0.28%
2017-08-04 0 3.530 3.530 3.550 3.480 3.640 3,308,979 11,680,849 3.5300 2.690 2.690 2.706 2.652 2.774 4,341,564 2.6905 -1.40%
2017-08-03 0 3.580 3.560 3.580 3.520 3.650 3,674,986 13,083,415 3.5601 2.729 2.713 2.729 2.683 2.782 4,821,786 2.7134 -0.56%
2017-08-02 0 3.600 3.590 3.600 3.510 3.600 12,994,065 46,599,525 3.5862 2.744 2.736 2.744 2.675 2.744 17,048,934 2.7333 0.56%
2017-08-01 0 3.580 3.580 3.590 3.460 3.590 14,007,053 49,308,455 3.5203 2.729 2.729 2.736 2.637 2.736 18,378,031 2.6830 3.77%
2017-07-31 0 3.450 3.450 3.460 3.350 3.520 21,742,909 75,170,000 3.4572 2.629 2.629 2.637 2.553 2.683 28,527,903 2.6350 3.60%
2017-07-28 0 3.330 3.320 3.330 3.220 3.490 15,086,870 50,853,010 3.3707 2.538 2.530 2.538 2.454 2.660 19,794,810 2.5690 2.78%
2017-07-27 0 3.240 3.230 3.240 3.180 3.270 4,571,510 14,813,153 3.2403 2.469 2.462 2.469 2.424 2.492 5,998,075 2.4697 1.57%
2017-07-26 0 3.190 3.180 3.190 3.130 3.200 5,214,755 16,529,079 3.1697 2.431 2.424 2.431 2.386 2.439 6,842,048 2.4158 -0.93%
2017-07-25 0 3.220 3.200 3.220 3.170 3.300 1,865,940 6,012,096 3.2220 2.454 2.439 2.454 2.416 2.515 2,448,217 2.4557 -0.62%
2017-07-24 0 3.240 3.210 3.240 3.100 3.240 3,879,183 12,432,781 3.2050 2.469 2.447 2.469 2.363 2.469 5,089,703 2.4427 2.21%
2017-07-21 0 3.170 3.140 3.170 3.080 3.170 4,308,277 13,545,972 3.1442 2.416 2.393 2.416 2.347 2.416 5,652,698 2.3964 2.59%
2017-07-20 0 3.090 3.080 3.090 2.980 3.090 3,505,649 10,736,201 3.0625 2.355 2.347 2.355 2.271 2.355 4,599,606 2.3342 3.00%
2017-07-19 0 3.000 2.980 3.000 2.980 3.180 13,172,945 40,367,200 3.0644 2.286 2.271 2.286 2.271 2.424 17,283,635 2.3356 -5.36%
2017-07-18 0 3.170 3.130 3.170 3.130 3.180 1,656,608 5,229,212 3.1566 2.416 2.386 2.416 2.386 2.424 2,173,562 2.4058 0.63%
2017-07-17 0 3.150 3.140 3.160 3.130 3.190 1,500,000 4,728,798 3.1525 2.401 2.393 2.408 2.386 2.431 1,968,083 2.4027 -0.94%
2017-07-14 0 3.180 3.160 3.180 3.160 3.200 2,017,911 6,426,390 3.1847 2.424 2.408 2.424 2.408 2.439 2,647,611 2.4272 0.00%
2017-07-13 0 3.180 3.160 3.180 3.160 3.200 745,229 2,372,276 3.1833 2.424 2.408 2.424 2.408 2.439 977,782 2.4262 0.32%
2017-07-12 0 3.170 3.160 3.200 3.160 3.200 5,500,957 16,780,550 3.0505 2.416 2.408 2.439 2.408 2.439 7,217,561 2.3250 -0.63%
2017-07-11 0 3.190 3.170 3.190 3.170 3.200 1,398,851 4,458,145 3.1870 2.431 2.416 2.431 2.416 2.439 1,835,370 2.4290 0.00%
2017-07-10 0 3.190 3.160 3.190 3.150 3.230 863,309 2,743,576 3.1780 2.431 2.408 2.431 2.401 2.462 1,132,709 2.4221 -0.31%
2017-07-07 0 3.200 3.170 3.200 3.160 3.220 4,851,476 15,501,181 3.1951 2.439 2.416 2.439 2.408 2.454 6,365,406 2.4352 0.31%
2017-07-06 0 3.190 3.180 3.200 3.170 3.230 3,152,517 10,089,948 3.2006 2.431 2.424 2.439 2.416 2.462 4,136,277 2.4394 0.31%
2017-07-05 0 3.180 3.150 3.180 3.090 3.190 4,281,612 13,475,074 3.1472 2.424 2.401 2.424 2.355 2.431 5,617,712 2.3987 0.95%
2017-07-04 0 3.150 3.130 3.140 3.090 3.160 5,284,167 16,540,577 3.1302 2.401 2.386 2.393 2.355 2.408 6,933,120 2.3857 0.64%
2017-07-03 0 3.130 3.120 3.130 3.120 3.190 580,521 1,827,255 3.1476 2.386 2.378 2.386 2.378 2.431 761,676 2.3990 -1.88%
2017-06-30 0 3.190 3.160 3.190 3.120 3.190 1,296,087 4,091,665 3.1569 2.431 2.408 2.431 2.378 2.431 1,700,538 2.4061 0.00%
2017-06-29 0 3.190 3.200 3.210 3.130 3.200 1,179,832 3,744,385 3.1737 2.431 2.439 2.447 2.386 2.439 1,548,005 2.4188 0.00%
2017-06-28 0 3.190 3.170 3.190 3.070 3.220 2,074,133 6,598,514 3.1813 2.431 2.416 2.431 2.340 2.454 2,721,378 2.4247 -1.24%
2017-06-27 0 3.230 3.210 3.240 3.190 3.270 1,096,427 3,541,515 3.2301 2.462 2.447 2.469 2.431 2.492 1,438,573 2.4618 0.00%
2017-06-26 0 3.230 3.200 3.240 3.160 3.240 2,367,643 7,567,462 3.1962 2.462 2.439 2.469 2.408 2.469 3,106,479 2.4360 2.22%
2017-06-23 0 3.160 3.160 3.170 3.120 3.230 3,626,200 11,542,691 3.1831 2.408 2.408 2.416 2.378 2.462 4,757,776 2.4261 1.28%
2017-06-22 0 3.120 3.110 3.120 3.100 3.240 1,640,921 5,166,943 3.1488 2.378 2.370 2.378 2.363 2.469 2,152,979 2.3999 -2.50%
2017-06-21 0 3.200 3.190 3.210 3.180 3.300 1,956,208 6,337,112 3.2395 2.439 2.431 2.447 2.424 2.515 2,566,653 2.4690 -1.84%
2017-06-20 0 3.260 3.260 3.280 3.210 3.300 2,689,249 8,805,850 3.2745 2.485 2.485 2.500 2.447 2.515 3,528,444 2.4957 -0.31%
2017-06-19 0 3.270 3.250 3.280 3.210 3.310 4,418,728 14,463,491 3.2732 2.492 2.477 2.500 2.447 2.523 5,797,616 2.4947 0.93%
2017-06-16 0 3.240 3.230 3.240 3.000 3.250 6,561,907 20,889,182 3.1834 2.469 2.462 2.469 2.286 2.477 8,609,586 2.4263 6.23%
2017-06-15 0 3.050 3.050 3.070 3.000 3.080 1,719,059 5,241,890 3.0493 2.325 2.325 2.340 2.286 2.347 2,255,501 2.3240 -0.65%
2017-06-14 0 3.070 3.030 3.070 3.030 3.120 1,223,998 3,744,698 3.0594 2.340 2.309 2.340 2.309 2.378 1,605,953 2.3318 -0.65%
2017-06-13 0 3.090 3.090 3.110 3.050 3.160 1,532,071 4,733,457 3.0896 2.355 2.355 2.370 2.325 2.408 2,010,162 2.3548 -0.32%
2017-06-12 0 3.100 3.070 3.100 3.050 3.110 5,317,544 16,384,482 3.0812 2.363 2.340 2.363 2.325 2.370 6,976,913 2.3484 0.00%
2017-06-09 0 3.100 3.100 3.130 3.090 3.160 2,217,573 6,946,579 3.1325 2.363 2.363 2.386 2.355 2.408 2,909,579 2.3875 -0.64%
2017-06-08 0 3.120 3.110 3.120 3.080 3.150 3,289,245 10,222,743 3.1079 2.378 2.370 2.378 2.347 2.401 4,315,672 2.3687 0.00%
2017-06-07 0 3.120 3.080 3.130 3.080 3.140 3,161,235 9,833,295 3.1106 2.378 2.347 2.386 2.347 2.393 4,147,716 2.3708 1.30%
2017-06-06 0 3.080 3.060 3.080 3.060 3.120 1,597,776 4,943,933 3.0943 2.347 2.332 2.347 2.332 2.378 2,096,371 2.3583 -0.65%
2017-06-05 0 3.100 3.100 3.110 3.090 3.160 2,690,027 8,411,001 3.1267 2.363 2.363 2.370 2.355 2.408 3,529,465 2.3831 -0.64%
2017-06-02 0 3.120 3.110 3.120 3.080 3.140 3,735,786 11,621,524 3.1109 2.378 2.370 2.378 2.347 2.393 4,901,558 2.3710 1.96%
2017-06-01 0 3.060 3.060 3.080 3.030 3.110 2,483,246 7,632,401 3.0736 2.332 2.332 2.347 2.309 2.370 3,258,157 2.3426 1.66%
2017-05-31 0 3.010 3.000 3.060 2.960 3.060 7,041,835 21,241,754 3.0165 2.294 2.286 2.332 2.256 2.332 9,239,278 2.2991 1.01%
2017-05-29 0 2.980 2.970 2.990 2.970 3.060 2,793,389 8,418,053 3.0136 2.271 2.264 2.279 2.264 2.332 3,665,081 2.2968 -3.25%
2017-05-26 0 3.080 3.080 3.090 3.040 3.100 1,272,608 3,904,970 3.0685 2.347 2.347 2.355 2.317 2.363 1,669,732 2.3387 0.33%
2017-05-25 0 3.100 3.090 3.100 3.080 3.110 1,208,000 3,739,260 3.0954 2.340 2.332 2.340 2.325 2.347 1,600,451 2.3364 0.00%
2017-05-24 0 3.100 3.080 3.100 3.050 3.110 1,065,057 3,288,041 3.0872 2.340 2.325 2.340 2.302 2.347 1,411,069 2.3302 0.65%
2017-05-23 0 3.080 3.060 3.100 3.050 3.140 1,868,409 5,767,335 3.0868 2.325 2.310 2.340 2.302 2.370 2,475,412 2.3298 0.00%
2017-05-22 0 3.080 3.070 3.080 3.070 3.130 1,878,667 5,796,522 3.0854 2.325 2.317 2.325 2.317 2.362 2,489,002 2.3289 0.00%
2017-05-19 0 3.080 3.060 3.080 3.060 3.150 1,733,909 5,371,628 3.0980 2.325 2.310 2.325 2.310 2.378 2,297,216 2.3383 -0.32%
2017-05-18 0 3.090 3.070 3.090 3.060 3.160 2,336,094 7,279,057 3.1159 2.332 2.317 2.332 2.310 2.385 3,095,037 2.3518 -2.22%
2017-05-17 0 3.160 3.150 3.170 3.040 3.220 6,370,870 20,018,959 3.1423 2.385 2.378 2.393 2.295 2.430 8,440,618 2.3717 2.27%
2017-05-16 0 3.090 3.080 3.090 3.040 3.090 1,851,087 5,696,051 3.0771 2.332 2.325 2.332 2.295 2.332 2,452,462 2.3226 0.00%
2017-05-15 0 3.090 3.080 3.090 3.040 3.090 2,044,798 6,279,137 3.0708 2.332 2.325 2.332 2.295 2.332 2,709,106 2.3178 0.65%
2017-05-12 0 3.070 3.050 3.070 3.050 3.080 1,194,260 3,662,505 3.0668 2.317 2.302 2.317 2.302 2.325 1,582,247 2.3147 0.33%
2017-05-11 0 3.060 3.050 3.060 3.020 3.080 1,910,166 5,847,331 3.0612 2.310 2.302 2.310 2.279 2.325 2,530,735 2.3105 -0.97%
2017-05-10 0 3.090 3.060 3.090 3.040 3.100 3,382,325 10,424,029 3.0819 2.332 2.310 2.332 2.295 2.340 4,481,164 2.3262 0.00%
2017-05-09 0 3.090 3.050 3.090 3.000 3.090 2,686,603 8,196,228 3.0508 2.332 2.302 2.332 2.264 2.332 3,559,418 2.3027 0.98%
2017-05-08 0 3.060 3.040 3.060 2.960 3.110 5,251,579 16,050,285 3.0563 2.310 2.295 2.310 2.234 2.347 6,957,696 2.3068 2.00%
2017-05-05 0 3.000 2.990 3.010 2.950 3.030 2,463,329 7,396,369 3.0026 2.264 2.257 2.272 2.227 2.287 3,263,608 2.2663 -0.99%
2017-05-04 0 3.030 3.020 3.030 2.930 3.040 6,874,550 20,642,830 3.0028 2.287 2.279 2.287 2.212 2.295 9,107,932 2.2665 3.77%
2017-05-02 0 2.920 2.900 2.910 2.870 3.010 6,840,347 20,016,438 2.9262 2.204 2.189 2.196 2.166 2.272 9,062,618 2.2087 -2.01%
2017-04-28 0 2.980 2.970 3.010 2.970 3.080 8,707,382 26,373,098 3.0288 2.249 2.242 2.272 2.242 2.325 11,536,209 2.2861 -2.93%
2017-04-27 0 3.070 3.050 3.070 3.050 3.100 5,017,788 15,424,791 3.0740 2.317 2.302 2.317 2.302 2.340 6,647,951 2.3202 1.32%
2017-04-26 0 3.030 3.020 3.030 3.020 3.110 7,506,685 23,078,220 3.0744 2.287 2.279 2.287 2.279 2.347 9,945,433 2.3205 -1.94%
2017-04-25 0 3.090 3.060 3.090 3.050 3.090 2,551,172 7,848,017 3.0762 2.332 2.310 2.332 2.302 2.332 3,379,989 2.3219 0.65%
2017-04-24 0 3.070 3.050 3.070 3.000 3.160 4,625,883 14,195,524 3.0687 2.317 2.302 2.317 2.264 2.385 6,128,725 2.3162 -0.97%
2017-04-21 0 3.100 3.070 3.100 3.040 3.100 5,275,357 16,291,195 3.0882 2.340 2.317 2.340 2.295 2.340 6,989,198 2.3309 1.31%
2017-04-20 0 3.060 3.030 3.060 3.010 3.100 5,979,091 18,281,546 3.0576 2.310 2.287 2.310 2.272 2.340 7,921,559 2.3078 0.99%
2017-04-19 0 3.030 3.010 3.030 2.950 3.080 5,667,441 16,930,026 2.9872 2.287 2.272 2.287 2.227 2.325 7,508,661 2.2547 -0.98%
2017-04-18 0 3.060 3.050 3.070 3.040 3.120 5,222,907 16,042,528 3.0716 2.310 2.302 2.317 2.295 2.355 6,919,709 2.3184 -0.33%
2017-04-13 0 3.070 3.060 3.070 3.050 3.100 1,957,741 6,003,193 3.0664 2.317 2.310 2.317 2.302 2.340 2,593,766 2.3145 -0.32%
2017-04-12 0 3.080 3.050 3.080 3.030 3.100 4,345,978 13,324,523 3.0659 2.325 2.302 2.325 2.287 2.340 5,757,886 2.3141 -0.65%
2017-04-11 0 3.100 3.090 3.100 3.040 3.120 2,973,917 9,173,473 3.0846 2.340 2.332 2.340 2.295 2.355 3,940,074 2.3282 0.65%
2017-04-10 0 3.080 3.060 3.090 3.000 3.140 5,926,339 18,201,720 3.0713 2.325 2.310 2.332 2.264 2.370 7,851,669 2.3182 -2.53%
2017-04-07 0 3.160 3.150 3.160 3.090 3.160 3,564,894 11,173,105 3.1342 2.385 2.378 2.385 2.332 2.385 4,723,046 2.3657 1.28%
2017-04-06 0 3.120 3.110 3.120 3.100 3.160 1,952,399 6,093,383 3.1210 2.355 2.347 2.355 2.340 2.385 2,586,688 2.3557 -0.64%
2017-04-05 0 3.140 3.130 3.140 3.050 3.140 4,649,921 14,405,464 3.0980 2.370 2.362 2.370 2.302 2.370 6,160,573 2.3383 1.62%
2017-04-03 0 3.090 3.090 3.100 3.070 3.150 2,502,783 7,758,940 3.1001 2.332 2.332 2.340 2.317 2.378 3,315,879 2.3399 0.00%
2017-03-31 0 3.090 3.090 3.100 2.980 3.100 14,703,088 45,202,946 3.0744 2.332 2.332 2.340 2.249 2.340 19,479,781 2.3205 3.69%
2017-03-30 0 2.980 2.970 2.980 2.860 2.990 12,023,295 35,385,897 2.9431 2.249 2.242 2.249 2.159 2.257 15,929,385 2.2214 4.20%
2017-03-29 0 2.860 2.830 2.860 2.760 2.920 5,356,728 15,213,550 2.8401 2.159 2.136 2.159 2.083 2.204 7,097,005 2.1437 4.00%
2017-03-28 0 2.750 2.740 2.750 2.720 2.800 3,090,957 8,487,232 2.7458 2.076 2.068 2.076 2.053 2.113 4,095,137 2.0725 0.00%
2017-03-27 0 2.750 2.720 2.750 2.720 2.830 2,601,223 7,180,855 2.7606 2.076 2.053 2.076 2.053 2.136 3,446,300 2.0836 -2.14%
2017-03-24 0 2.810 2.810 2.830 2.790 2.850 857,995 2,430,113 2.8323 2.121 2.121 2.136 2.106 2.151 1,136,738 2.1378 0.36%
2017-03-23 0 2.800 2.800 2.810 2.770 2.830 2,482,856 6,967,389 2.8062 2.113 2.113 2.121 2.091 2.136 3,289,478 2.1181 0.00%
2017-03-22 0 2.800 2.780 2.810 2.780 2.830 4,433,102 12,432,581 2.8045 2.113 2.098 2.121 2.098 2.136 5,873,314 2.1168 -0.71%
2017-03-21 0 2.820 2.810 2.830 2.800 2.910 2,952,864 8,365,188 2.8329 2.128 2.121 2.136 2.113 2.196 3,912,181 2.1382 -2.76%
2017-03-20 0 2.900 2.880 2.900 2.850 2.940 2,525,380 7,321,321 2.8991 2.189 2.174 2.189 2.151 2.219 3,345,818 2.1882 0.69%
2017-03-17 0 2.880 2.870 2.890 2.770 2.910 7,077,537 20,252,384 2.8615 2.174 2.166 2.181 2.091 2.196 9,376,865 2.1598 1.77%
2017-03-16 0 2.830 2.830 2.840 2.790 2.850 1,173,920 3,308,519 2.8184 2.136 2.136 2.144 2.106 2.151 1,555,299 2.1273 0.35%
2017-03-15 0 2.820 2.820 2.850 2.790 2.860 2,444,957 6,885,584 2.8162 2.128 2.128 2.151 2.106 2.159 3,239,267 2.1257 -1.05%
2017-03-14 0 2.850 2.830 2.860 2.770 2.880 5,285,477 15,028,485 2.8434 2.151 2.136 2.159 2.091 2.174 7,002,606 2.1461 0.00%
2017-03-13 0 2.850 2.830 2.850 2.750 2.880 5,504,653 15,557,718 2.8263 2.151 2.136 2.151 2.076 2.174 7,292,987 2.1332 3.26%
2017-03-10 0 2.760 2.760 2.780 2.700 2.800 2,992,338 8,234,066 2.7517 2.083 2.083 2.098 2.038 2.113 3,964,479 2.0770 0.73%
2017-03-09 0 2.740 2.730 2.740 2.670 2.810 4,649,048 12,791,871 2.7515 2.068 2.061 2.068 2.015 2.121 6,159,416 2.0768 0.37%
2017-03-08 0 2.730 2.710 2.730 2.610 2.750 2,843,063 7,623,047 2.6813 2.061 2.045 2.061 1.970 2.076 3,766,708 2.0238 2.63%
2017-03-07 0 2.660 2.640 2.670 2.640 2.720 3,374,205 9,021,583 2.6737 2.008 1.993 2.015 1.993 2.053 4,470,406 2.0181 -0.37%
2017-03-06 0 2.670 2.660 2.680 2.440 2.680 9,733,990 25,198,596 2.5887 2.015 2.008 2.023 1.842 2.023 12,896,338 1.9539 9.43%
2017-03-03 0 2.440 2.440 2.460 2.440 2.520 1,592,521 3,921,907 2.4627 1.842 1.842 1.857 1.842 1.902 2,109,894 1.8588 -3.17%
2017-03-02 0 2.520 2.500 2.520 2.440 2.530 6,351,000 15,934,980 2.5091 1.902 1.887 1.902 1.842 1.910 8,414,293 1.8938 2.86%
2017-03-01 0 2.450 2.430 2.450 2.430 2.460 667,912 1,631,349 2.4425 1.849 1.834 1.849 1.834 1.857 884,901 1.8435 0.41%
2017-02-28 0 2.440 2.430 2.440 2.430 2.460 821,088 2,003,938 2.4406 1.842 1.834 1.842 1.834 1.857 1,087,840 1.8421 0.00%
2017-02-27 0 2.440 2.430 2.440 2.420 2.460 1,224,581 2,997,951 2.4481 1.842 1.834 1.842 1.827 1.857 1,622,419 1.8478 0.00%
2017-02-24 0 2.440 2.430 2.440 2.420 2.470 4,424,971 10,807,771 2.4425 1.842 1.834 1.842 1.827 1.864 5,862,542 1.8435 0.41%
2017-02-23 0 2.430 2.420 2.450 2.420 2.480 4,578,000 11,250,560 2.4575 1.834 1.827 1.849 1.827 1.872 6,065,286 1.8549 -2.02%
2017-02-22 0 2.480 2.470 2.490 2.450 2.510 1,010,783 2,513,578 2.4868 1.872 1.864 1.879 1.849 1.895 1,339,163 1.8770 0.00%
2017-02-21 0 2.480 2.460 2.480 2.460 2.520 2,618,000 6,509,110 2.4863 1.872 1.857 1.872 1.857 1.902 3,468,528 1.8766 -1.20%
2017-02-20 0 2.510 2.510 2.530 2.510 2.570 834,000 2,112,260 2.5327 1.895 1.895 1.910 1.895 1.940 1,104,947 1.9116 -1.95%
2017-02-17 0 2.560 2.560 2.580 2.540 2.590 1,348,998 3,449,283 2.5569 1.932 1.932 1.947 1.917 1.955 1,787,256 1.9299 0.39%
2017-02-16 0 2.550 2.540 2.550 2.520 2.560 1,978,382 5,041,145 2.5481 1.925 1.917 1.925 1.902 1.932 2,621,113 1.9233 0.00%
2017-02-15 0 2.550 2.530 2.550 2.490 2.560 3,379,204 8,585,680 2.5407 1.925 1.910 1.925 1.879 1.932 4,477,029 1.9177 2.00%
2017-02-14 0 2.500 2.480 2.500 2.470 2.500 392,061 976,234 2.4900 1.887 1.872 1.887 1.864 1.887 519,433 1.8794 0.00%
2017-02-13 0 2.500 2.480 2.500 2.480 2.510 952,434 2,377,903 2.4967 1.887 1.872 1.887 1.872 1.895 1,261,858 1.8844 0.40%
2017-02-10 0 2.490 2.470 2.490 2.470 2.500 330,343 821,330 2.4863 1.879 1.864 1.879 1.864 1.887 437,664 1.8766 0.00%
2017-02-09 0 2.490 2.470 2.490 2.460 2.500 1,089,920 2,704,430 2.4813 1.879 1.864 1.879 1.857 1.887 1,444,010 1.8729 0.81%
2017-02-08 0 2.470 2.460 2.480 2.440 2.490 2,320,000 5,727,840 2.4689 1.864 1.857 1.872 1.842 1.879 3,073,714 1.8635 0.00%
2017-02-07 0 2.470 2.460 2.480 2.440 2.500 3,900,000 9,623,970 2.4677 1.864 1.857 1.872 1.842 1.887 5,167,020 1.8626 -0.80%
2017-02-06 0 2.490 2.470 2.500 2.450 2.500 1,264,162 3,134,451 2.4795 1.879 1.864 1.887 1.849 1.887 1,674,859 1.8715 0.81%
2017-02-03 0 2.470 2.450 2.470 2.450 2.490 2,099,800 5,204,276 2.4785 1.864 1.849 1.864 1.849 1.879 2,781,976 1.8707 0.00%
2017-02-02 0 2.470 2.440 2.470 2.450 2.490 124,967 307,874 2.4636 1.864 1.842 1.864 1.849 1.879 165,566 1.8595 -0.40%
2017-02-01 0 2.480 2.460 2.480 2.430 2.500 751,416 1,851,568 2.4641 1.872 1.857 1.872 1.834 1.887 995,534 1.8599 -0.80%
2017-01-27 0 2.500 2.470 2.500 2.450 2.500 654,000 1,616,900 2.4723 1.887 1.864 1.887 1.849 1.887 866,469 1.8661 0.40%
2017-01-26 0 2.490 2.470 2.490 2.480 2.500 808,563 2,014,741 2.4918 1.879 1.864 1.879 1.872 1.887 1,071,246 1.8807 -0.40%
2017-01-25 0 2.500 2.470 2.500 2.470 2.540 798,782 1,998,975 2.5025 1.887 1.864 1.887 1.864 1.917 1,058,288 1.8889 -0.79%
2017-01-24 0 2.520 2.510 2.520 2.480 2.530 1,717,390 4,294,129 2.5004 1.902 1.895 1.902 1.872 1.910 2,275,330 1.8873 0.80%
2017-01-23 0 2.500 2.490 2.500 2.450 2.520 4,857,787 12,099,816 2.4908 1.887 1.879 1.887 1.849 1.902 6,435,970 1.8800 0.40%
2017-01-20 0 2.490 2.490 2.510 2.440 2.520 5,633,008 14,038,704 2.4922 1.879 1.879 1.895 1.842 1.902 7,463,042 1.8811 1.63%
2017-01-19 0 2.450 2.450 2.460 2.440 2.490 2,190,000 5,402,400 2.4668 1.849 1.849 1.857 1.842 1.879 2,901,480 1.8619 -1.21%
2017-01-18 0 2.480 2.470 2.480 2.450 2.500 968,568 2,399,832 2.4777 1.872 1.864 1.872 1.849 1.887 1,283,233 1.8701 1.22%
2017-01-17 0 2.450 2.450 2.470 2.440 2.500 676,300 1,666,301 2.4638 1.849 1.849 1.864 1.842 1.887 896,014 1.8597 -1.61%
2017-01-16 0 2.490 2.460 2.490 2.450 2.500 514,000 1,276,540 2.4835 1.879 1.857 1.879 1.849 1.887 680,987 1.8745 0.81%
2017-01-13 0 2.470 2.460 2.480 2.440 2.480 253,653 625,040 2.4642 1.864 1.857 1.872 1.842 1.872 336,059 1.8599 0.41%
2017-01-12 0 2.460 2.460 2.470 2.410 2.490 3,340,863 8,127,137 2.4326 1.857 1.857 1.864 1.819 1.879 4,426,232 1.8361 0.82%
2017-01-11 0 2.440 2.420 2.440 2.420 2.450 3,204,000 7,792,060 2.4320 1.842 1.827 1.842 1.827 1.849 4,244,905 1.8356 0.00%
2017-01-10 0 2.440 2.420 2.440 2.400 2.450 3,133,298 7,586,263 2.4212 1.842 1.827 1.842 1.811 1.849 4,151,234 1.8275 0.83%
2017-01-09 0 2.420 2.420 2.430 2.410 2.450 3,336,000 8,098,560 2.4276 1.827 1.827 1.834 1.819 1.849 4,419,789 1.8323 -0.41%
2017-01-06 0 2.430 2.430 2.440 2.420 2.500 2,165,898 5,287,122 2.4411 1.834 1.834 1.842 1.827 1.887 2,869,548 1.8425 -2.02%
2017-01-05 0 2.480 2.470 2.490 2.450 2.500 1,565,800 3,865,176 2.4685 1.872 1.864 1.879 1.849 1.887 2,074,492 1.8632 0.81%
2017-01-04 0 2.460 2.450 2.480 2.410 2.480 4,286,000 10,423,560 2.4320 1.857 1.849 1.872 1.819 1.872 5,678,422 1.8356 0.41%
2017-01-03 0 2.450 2.430 2.450 2.400 2.460 2,589,332 6,289,135 2.4289 1.849 1.834 1.849 1.811 1.857 3,430,546 1.8333 -0.81%
2016-12-30 0 2.470 2.440 2.470 2.430 2.470 255,920 626,610 2.4485 1.864 1.842 1.864 1.834 1.864 339,062 1.8481 2.07%
2016-12-29 0 2.420 2.410 2.430 2.380 2.430 2,002,542 4,814,499 2.4042 1.827 1.819 1.834 1.796 1.834 2,653,122 1.8147 -0.41%
2016-12-28 0 2.430 2.400 2.430 2.410 2.470 2,028,690 4,910,976 2.4208 1.834 1.811 1.834 1.819 1.864 2,687,764 1.8272 -1.62%
2016-12-23 0 2.470 2.450 2.480 2.400 2.510 2,924,000 7,156,160 2.4474 1.864 1.849 1.872 1.811 1.895 3,873,940 1.8473 1.23%
2016-12-22 0 2.440 2.410 2.440 2.390 2.450 3,522,610 8,574,104 2.4340 1.842 1.819 1.842 1.804 1.849 4,667,025 1.8372 0.83%
2016-12-21 0 2.420 2.410 2.420 2.390 2.490 16,384,046 39,616,628 2.4180 1.827 1.819 1.827 1.804 1.879 21,706,844 1.8251 0.83%
2016-12-20 0 2.400 2.400 2.410 2.390 2.490 2,009,021 4,867,700 2.4229 1.811 1.811 1.819 1.804 1.879 2,661,705 1.8288 -0.83%
2016-12-19 0 2.420 2.410 2.430 2.380 2.600 2,690,000 6,671,240 2.4800 1.827 1.819 1.834 1.796 1.962 3,563,919 1.8719 -3.97%
2016-12-16 0 2.520 2.510 2.530 2.490 2.600 2,041,344 5,170,013 2.5327 1.902 1.895 1.910 1.879 1.962 2,704,529 1.9116 -1.95%
2016-12-15 0 2.570 2.570 2.590 2.470 2.620 3,991,339 10,223,667 2.5615 1.940 1.940 1.955 1.864 1.978 5,288,033 1.9334 1.58%
2016-12-14 0 2.530 2.510 2.550 2.480 2.550 3,399,035 8,559,824 2.5183 1.910 1.895 1.925 1.872 1.925 4,503,303 1.9008 1.20%
2016-12-13 0 2.500 2.480 2.510 2.470 2.540 522,907 1,304,907 2.4955 1.887 1.872 1.895 1.864 1.917 692,787 1.8836 0.00%
2016-12-12 0 2.500 2.480 2.500 2.470 2.590 2,014,000 5,045,800 2.5054 1.887 1.872 1.887 1.864 1.955 2,668,302 1.8910 -3.85%
2016-12-09 0 2.600 2.600 2.610 2.560 2.660 3,032,000 7,863,300 2.5934 1.962 1.962 1.970 1.932 2.008 4,017,027 1.9575 -1.89%
2016-12-08 0 2.650 2.630 2.650 2.570 2.650 2,030,730 5,297,472 2.6087 2.000 1.985 2.000 1.940 2.000 2,690,467 1.9690 1.53%
2016-12-07 0 2.610 2.610 2.620 2.610 2.750 4,362,898 11,598,654 2.6585 1.970 1.970 1.978 1.970 2.076 5,780,303 2.0066 -0.38%
2016-12-06 0 2.620 2.620 2.630 2.570 2.650 2,223,145 5,798,912 2.6084 1.978 1.978 1.985 1.940 2.000 2,945,393 1.9688 0.38%
2016-12-05 0 2.610 2.600 2.610 2.530 2.610 1,959,479 5,064,731 2.5847 1.970 1.962 1.970 1.910 1.970 2,596,068 1.9509 3.57%
2016-12-02 0 2.520 2.500 2.520 2.500 2.550 762,000 1,914,760 2.5128 1.902 1.887 1.902 1.887 1.925 1,009,556 1.8966 0.00%
2016-12-01 0 2.520 2.520 2.550 2.510 2.600 1,435,306 3,638,928 2.5353 1.902 1.902 1.925 1.895 1.962 1,901,604 1.9136 -3.45%
2016-11-30 0 2.610 2.610 2.650 2.540 2.650 2,594,224 6,750,316 2.6021 1.970 1.970 2.000 1.917 2.000 3,437,027 1.9640 -1.51%
2016-11-29 0 2.650 2.630 2.650 2.600 2.650 2,785,900 7,320,437 2.6277 2.000 1.985 2.000 1.962 2.000 3,690,974 1.9833 1.53%
2016-11-28 0 2.610 2.600 2.610 2.510 2.640 2,338,868 6,081,583 2.6002 1.970 1.962 1.970 1.895 1.993 3,098,712 1.9626 2.76%
2016-11-25 0 2.540 2.520 2.540 2.510 2.550 1,117,909 2,821,454 2.5239 1.917 1.902 1.917 1.895 1.925 1,481,092 1.9050 -0.39%
2016-11-24 0 2.550 2.530 2.550 2.520 2.570 1,193,528 3,026,874 2.5361 1.925 1.910 1.925 1.902 1.940 1,581,278 1.9142 0.00%
2016-11-23 0 2.550 2.540 2.550 2.520 2.570 1,698,725 4,311,465 2.5381 1.925 1.917 1.925 1.902 1.940 2,250,601 1.9157 0.79%
2016-11-22 0 2.530 2.520 2.540 2.400 2.570 5,893,241 14,743,030 2.5017 1.910 1.902 1.917 1.811 1.940 7,807,819 1.8882 -3.44%
2016-11-21 1 - - - - - 0 0 - 1.978 - - - - 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 1.978 1.962 1.978 1.955 1.993 1,717,040 1.9679 -0.38%
2016-11-17 0 2.630 2.630 2.640 2.600 2.650 916,106 2,408,563 2.6291 1.985 1.985 1.993 1.962 2.000 1,213,728 1.9844 0.38%
2016-11-16 0 2.620 2.610 2.630 2.580 2.640 1,389,130 3,636,835 2.6181 1.978 1.970 1.985 1.947 1.993 1,840,426 1.9761 1.95%
2016-11-15 0 2.570 2.560 2.570 2.510 2.600 1,965,665 5,017,488 2.5526 1.940 1.932 1.940 1.895 1.962 2,604,264 1.9266 1.18%
2016-11-14 0 2.540 2.540 2.550 2.510 2.570 1,945,509 4,919,613 2.5287 1.917 1.917 1.925 1.895 1.940 2,577,560 1.9086 0.00%
2016-11-11 0 2.540 2.530 2.540 2.520 2.610 2,239,653 5,709,802 2.5494 1.917 1.910 1.917 1.902 1.970 2,967,264 1.9243 -2.68%
2016-11-10 0 2.610 2.600 2.610 2.590 2.650 1,415,069 3,717,747 2.6273 1.970 1.962 1.970 1.955 2.000 1,874,792 1.9830 1.56%
2016-11-09 0 2.570 2.550 2.570 2.520 2.610 1,355,481 3,471,552 2.5611 1.940 1.925 1.940 1.902 1.970 1,795,845 1.9331 0.39%
2016-11-08 0 2.560 2.560 2.590 2.560 2.620 2,156,000 5,578,850 2.5876 1.932 1.932 1.955 1.932 1.978 2,856,435 1.9531 -1.92%
2016-11-07 0 2.610 2.610 2.620 2.550 2.680 1,275,393 3,334,220 2.6143 1.970 1.970 1.978 1.925 2.023 1,689,739 1.9732 1.16%
2016-11-04 0 2.580 2.570 2.580 2.560 2.620 1,782,000 4,607,180 2.5854 1.947 1.940 1.947 1.932 1.978 2,360,931 1.9514 -1.90%
2016-11-03 0 2.630 2.600 2.630 2.590 2.660 426,000 1,117,760 2.6238 1.985 1.962 1.985 1.955 2.008 564,398 1.9804 0.77%
2016-11-02 0 2.610 2.590 2.630 2.570 2.630 964,818 2,512,447 2.6041 1.970 1.955 1.985 1.940 1.985 1,278,265 1.9655 0.00%
2016-11-01 0 2.610 2.600 2.630 2.590 2.660 2,596,000 6,793,230 2.6168 1.970 1.962 1.985 1.955 2.008 3,439,380 1.9751 -0.38%
2016-10-31 0 2.620 2.610 2.640 2.600 2.650 1,200,847 3,149,405 2.6227 1.978 1.970 1.993 1.962 2.000 1,590,974 1.9795 -1.13%
2016-10-28 0 2.650 2.630 2.650 2.610 2.760 1,334,000 3,551,600 2.6624 2.000 1.985 2.000 1.970 2.083 1,767,386 2.0095 -2.57%
2016-10-27 0 2.720 2.700 2.720 2.680 2.720 544,000 1,471,160 2.7043 2.053 2.038 2.053 2.023 2.053 720,733 2.0412 -0.73%
2016-10-26 0 2.740 2.720 2.740 2.720 2.760 3,035,865 8,343,266 2.7482 2.068 2.053 2.068 2.053 2.083 4,022,147 2.0743 -0.36%
2016-10-25 0 2.750 2.750 2.760 2.730 2.760 3,506,953 9,636,228 2.7477 2.076 2.076 2.083 2.061 2.083 4,646,281 2.0740 0.00%
2016-10-24 0 2.750 2.750 2.760 2.680 2.780 10,431,416 28,648,409 2.7464 2.076 2.076 2.083 2.023 2.098 13,820,342 2.0729 0.73%
2016-10-20 0 2.730 2.710 2.750 2.690 2.760 15,247,957 41,450,549 2.7184 2.061 2.045 2.076 2.030 2.083 20,201,666 2.0518 1.11%
2016-10-19 0 2.700 2.690 2.710 2.660 2.720 7,345,777 19,806,737 2.6963 2.038 2.030 2.045 2.008 2.053 9,732,250 2.0352 1.12%
2016-10-18 0 2.670 2.650 2.680 2.640 2.680 3,503,445 9,318,800 2.6599 2.015 2.000 2.023 1.993 2.023 4,641,633 2.0077 0.38%
2016-10-17 0 2.660 2.640 2.660 2.630 2.680 2,248,261 5,961,466 2.6516 2.008 1.993 2.008 1.985 2.023 2,978,669 2.0014 0.00%
2016-10-14 0 2.660 2.660 2.670 2.650 2.720 2,723,130 7,314,425 2.6860 2.008 2.008 2.015 2.000 2.053 3,607,812 2.0274 -1.48%
2016-10-13 0 2.700 2.680 2.700 2.680 2.720 3,154,197 8,503,758 2.6960 2.038 2.023 2.038 2.023 2.053 4,178,923 2.0349 0.75%
2016-10-12 0 2.680 2.660 2.680 2.630 2.700 2,795,707 7,465,044 2.6702 2.023 2.008 2.023 1.985 2.038 3,703,968 2.0154 -0.37%
2016-10-11 0 2.690 2.660 2.690 2.640 2.720 4,548,207 12,192,683 2.6808 2.030 2.008 2.030 1.993 2.053 6,025,814 2.0234 1.13%
2016-10-07 0 2.660 2.660 2.680 2.640 2.700 1,053,005 2,802,192 2.6611 2.008 2.008 2.023 1.993 2.038 1,395,102 2.0086 -0.75%
2016-10-06 0 2.680 2.670 2.680 2.620 2.680 1,480,616 3,921,102 2.6483 2.023 2.015 2.023 1.978 2.023 1,961,634 1.9989 0.37%
2016-10-05 0 2.670 2.650 2.670 2.620 2.670 2,042,608 5,407,134 2.6472 2.015 2.000 2.015 1.978 2.015 2,706,204 1.9981 1.14%
2016-10-04 0 2.640 2.630 2.650 2.600 2.680 634,260 1,670,273 2.6334 1.993 1.985 2.000 1.962 2.023 840,316 1.9877 1.15%
2016-10-03 0 2.610 2.590 2.610 2.580 2.660 598,261 1,566,438 2.6183 1.970 1.955 1.970 1.947 2.008 792,622 1.9763 -1.88%
2016-09-30 0 2.660 2.650 2.660 2.630 2.660 3,356,472 8,875,844 2.6444 2.008 2.000 2.008 1.985 2.008 4,446,912 1.9960 0.00%
2016-09-29 0 2.660 2.660 2.680 2.600 2.680 1,906,408 5,036,361 2.6418 2.008 2.008 2.023 1.962 2.023 2,525,756 1.9940 1.92%
2016-09-28 0 2.610 2.600 2.610 2.560 2.610 2,224,260 5,753,637 2.5868 1.970 1.962 1.970 1.932 1.970 2,946,871 1.9525 0.38%
2016-09-27 0 2.600 2.590 2.610 2.550 2.620 2,450,206 6,346,893 2.5904 1.962 1.955 1.970 1.925 1.978 3,246,221 1.9552 1.17%
2016-09-26 0 2.570 2.560 2.590 2.550 2.610 2,539,015 6,546,104 2.5782 1.940 1.932 1.955 1.925 1.970 3,363,882 1.9460 0.39%
2016-09-23 0 2.560 2.560 2.590 2.530 2.610 2,425,469 6,212,605 2.5614 1.932 1.932 1.955 1.910 1.970 3,213,448 1.9333 -1.16%
2016-09-22 0 2.590 2.580 2.590 2.550 2.630 591,306 1,534,252 2.5947 1.955 1.947 1.955 1.925 1.985 783,408 1.9584 0.39%
2016-09-21 0 2.580 2.580 2.600 2.540 2.640 3,106,707 8,064,360 2.5958 1.947 1.947 1.962 1.917 1.993 4,116,004 1.9593 0.39%
2016-09-20 0 2.570 2.550 2.580 2.470 2.600 2,854,859 7,215,567 2.5275 1.940 1.925 1.947 1.864 1.962 3,782,337 1.9077 2.80%
2016-09-19 0 2.500 2.500 2.520 2.400 2.530 1,752,451 4,319,156 2.4646 1.887 1.887 1.902 1.811 1.910 2,321,782 1.8603 0.40%
2016-09-15 0 2.490 2.480 2.500 2.400 2.540 938,608 2,322,990 2.4749 1.879 1.872 1.887 1.811 1.917 1,243,540 1.8680 -0.60%
2016-09-14 0 2.530 2.510 2.530 2.490 2.580 1,983,390 5,004,128 2.5230 1.891 1.876 1.891 1.861 1.928 2,653,973 1.8855 -1.17%
2016-09-13 0 2.560 2.550 2.570 2.510 2.590 1,793,390 4,564,595 2.5452 1.913 1.906 1.921 1.876 1.936 2,399,734 1.9021 -0.39%
2016-09-12 0 2.570 2.560 2.580 2.520 2.610 3,727,394 9,501,866 2.5492 1.921 1.913 1.928 1.883 1.951 4,987,623 1.9051 -3.02%
2016-09-09 0 2.650 2.630 2.650 2.620 2.650 3,772,075 9,943,884 2.6362 1.980 1.965 1.980 1.958 1.980 5,047,411 1.9701 0.38%
2016-09-08 0 2.640 2.630 2.640 2.580 2.640 2,049,942 5,344,222 2.6070 1.973 1.965 1.973 1.928 1.973 2,743,026 1.9483 1.15%
2016-09-07 0 2.610 2.610 2.630 2.600 2.650 2,904,000 7,613,880 2.6219 1.951 1.951 1.965 1.943 1.980 3,885,840 1.9594 -0.76%
2016-09-06 0 2.630 2.620 2.630 2.600 2.650 1,179,566 3,096,514 2.6251 1.965 1.958 1.965 1.943 1.980 1,578,376 1.9618 -0.38%
2016-09-05 0 2.640 2.620 2.640 2.590 2.680 2,363,223 6,188,724 2.6188 1.973 1.958 1.973 1.936 2.003 3,162,227 1.9571 -0.38%
2016-09-02 0 2.650 2.630 2.660 2.620 2.680 2,434,905 6,435,315 2.6429 1.980 1.965 1.988 1.958 2.003 3,258,144 1.9751 0.76%
2016-09-01 0 2.630 2.610 2.630 2.570 2.730 3,757,310 9,860,352 2.6243 1.965 1.951 1.965 1.921 2.040 5,027,653 1.9612 -1.87%
2016-08-31 0 2.680 2.670 2.680 2.580 2.700 7,667,309 19,918,129 2.5978 2.003 1.995 2.003 1.928 2.018 10,259,620 1.9414 3.47%
2016-08-30 0 2.590 2.580 2.600 2.550 2.610 14,979,174 37,255,230 2.4871 1.936 1.928 1.943 1.906 1.951 20,043,621 1.8587 1.17%
2016-08-29 0 2.560 2.550 2.580 2.550 2.600 981,130 2,519,385 2.5678 1.913 1.906 1.928 1.906 1.943 1,312,849 1.9190 -0.78%
2016-08-26 0 2.580 2.570 2.580 2.530 2.580 2,903,043 7,430,549 2.5596 1.928 1.921 1.928 1.891 1.928 3,884,559 1.9128 1.98%
2016-08-25 0 2.530 2.520 2.540 2.460 2.560 7,185,873 18,075,217 2.5154 1.891 1.883 1.898 1.838 1.913 9,615,411 1.8798 0.80%
2016-08-24 0 2.510 2.500 2.510 2.470 2.510 4,432,000 11,070,590 2.4979 1.876 1.868 1.876 1.846 1.876 5,930,456 1.8667 1.21%
2016-08-23 0 2.480 2.470 2.500 2.460 2.500 1,395,772 3,465,481 2.4828 1.853 1.846 1.868 1.838 1.868 1,867,681 1.8555 -1.20%
2016-08-22 0 2.510 2.500 2.510 2.450 2.510 1,906,000 4,750,800 2.4925 1.876 1.868 1.876 1.831 1.876 2,550,417 1.8628 0.80%
2016-08-19 0 2.490 2.480 2.490 2.460 2.530 1,864,261 4,632,179 2.4847 1.861 1.853 1.861 1.838 1.891 2,494,566 1.8569 -0.80%
2016-08-18 0 2.510 2.500 2.510 2.460 2.530 3,342,278 8,352,339 2.4990 1.876 1.868 1.876 1.838 1.891 4,472,299 1.8676 0.00%
2016-08-17 0 2.510 2.500 2.520 2.490 2.530 3,372,500 8,446,748 2.5046 1.876 1.868 1.883 1.861 1.891 4,512,740 1.8718 0.40%
2016-08-16 0 2.500 2.480 2.500 2.470 2.520 4,147,633 10,365,540 2.4991 1.868 1.853 1.868 1.846 1.883 5,549,944 1.8677 0.40%
2016-08-15 0 2.490 2.480 2.490 2.480 2.530 3,856,956 9,648,082 2.5015 1.861 1.853 1.861 1.853 1.891 5,160,990 1.8694 -0.40%
2016-08-12 0 2.500 2.500 2.510 2.500 2.530 3,386,608 8,475,535 2.5027 1.868 1.868 1.876 1.868 1.891 4,531,617 1.8703 0.40%
2016-08-11 0 2.490 2.490 2.500 2.460 2.520 6,486,028 16,184,256 2.4952 1.861 1.861 1.868 1.838 1.883 8,678,949 1.8648 0.81%
2016-08-10 0 2.470 2.460 2.470 2.430 2.490 2,170,090 5,342,299 2.4618 1.846 1.838 1.846 1.816 1.861 2,903,796 1.8398 0.00%
2016-08-09 0 2.470 2.460 2.470 2.460 2.500 1,663,383 4,122,048 2.4781 1.846 1.838 1.846 1.838 1.868 2,225,771 1.8520 0.00%
2016-08-08 0 2.470 2.460 2.470 2.420 2.500 3,587,116 8,888,903 2.4780 1.846 1.838 1.846 1.809 1.868 4,799,917 1.8519 2.07%
2016-08-05 0 2.420 2.400 2.430 2.390 2.490 4,869,721 11,877,705 2.4391 1.809 1.794 1.816 1.786 1.861 6,516,170 1.8228 -0.41%
2016-08-04 0 2.430 2.420 2.450 2.410 2.520 4,874,261 11,964,003 2.4545 1.816 1.809 1.831 1.801 1.883 6,522,245 1.8343 -0.82%
2016-08-03 0 2.450 2.440 2.470 2.400 2.510 5,151,541 12,779,125 2.4806 1.831 1.823 1.846 1.794 1.876 6,893,273 1.8539 -1.61%
2016-08-01 0 2.490 2.460 2.490 2.460 2.500 2,938,000 7,283,264 2.4790 1.861 1.838 1.861 1.838 1.868 3,931,335 1.8526 0.00%
2016-07-29 0 2.490 2.410 2.420 2.410 2.510 8,218,300 20,350,870 2.4763 1.861 1.801 1.809 1.801 1.876 10,996,901 1.8506 -0.80%
2016-07-28 0 2.510 2.490 2.510 2.470 2.510 4,907,700 12,234,628 2.4929 1.876 1.861 1.876 1.846 1.876 6,566,989 1.8630 0.00%
2016-07-27 0 2.510 2.500 2.510 2.470 2.550 6,565,479 16,404,113 2.4985 1.876 1.868 1.876 1.846 1.906 8,785,262 1.8672 0.40%
2016-07-26 0 2.500 2.470 2.500 2.470 2.500 1,772,000 4,415,320 2.4917 1.868 1.846 1.868 1.846 1.868 2,371,112 1.8621 0.00%
2016-07-25 0 2.500 2.470 2.500 2.450 2.500 1,207,725 2,986,849 2.4731 1.868 1.846 1.868 1.831 1.868 1,616,056 1.8482 2.88%
2016-07-22 0 2.430 2.430 2.450 2.420 2.470 957,392 2,334,212 2.4381 1.816 1.816 1.831 1.809 1.846 1,281,085 1.8221 -1.22%
2016-07-21 0 2.460 2.450 2.460 2.430 2.500 1,026,055 2,515,914 2.4520 1.838 1.831 1.838 1.816 1.868 1,372,963 1.8325 0.00%
2016-07-20 0 2.460 2.440 2.460 2.440 2.490 954,520 2,353,688 2.4658 1.838 1.823 1.838 1.823 1.861 1,277,242 1.8428 0.00%
2016-07-19 0 2.460 2.450 2.460 2.420 2.500 925,827 2,272,844 2.4549 1.838 1.831 1.838 1.809 1.868 1,238,848 1.8346 0.41%
2016-07-18 0 2.450 2.440 2.450 2.430 2.480 1,292,601 3,175,877 2.4570 1.831 1.823 1.831 1.816 1.853 1,729,628 1.8362 -0.81%
2016-07-15 0 2.470 2.460 2.470 2.460 2.510 2,145,856 5,314,532 2.4766 1.846 1.838 1.846 1.838 1.876 2,871,368 1.8509 -1.59%
2016-07-14 0 2.510 2.480 2.510 2.470 2.510 1,129,549 2,814,650 2.4918 1.876 1.853 1.876 1.846 1.876 1,511,449 1.8622 0.40%
2016-07-13 0 2.500 2.480 2.500 2.480 2.500 1,078,449 2,689,367 2.4937 1.868 1.853 1.868 1.853 1.868 1,443,072 1.8636 0.00%
2016-07-12 0 2.500 2.480 2.500 2.480 2.500 2,310,909 5,769,904 2.4968 1.868 1.853 1.868 1.853 1.868 3,092,225 1.8659 0.40%
2016-07-11 0 2.490 2.480 2.500 2.480 2.520 332,255 829,116 2.4954 1.861 1.853 1.868 1.853 1.883 444,590 1.8649 -0.40%
2016-07-08 0 2.500 2.470 2.500 2.450 2.520 2,761,613 6,869,710 2.4876 1.868 1.846 1.868 1.831 1.883 3,695,312 1.8590 0.81%
2016-07-07 0 2.480 2.470 2.480 2.440 2.490 1,246,608 3,076,925 2.4682 1.853 1.846 1.853 1.823 1.861 1,668,085 1.8446 -0.40%
2016-07-06 0 2.490 2.480 2.500 2.450 2.510 964,000 2,391,770 2.4811 1.861 1.853 1.868 1.831 1.876 1,289,928 1.8542 -0.40%
2016-07-05 0 2.500 2.490 2.520 2.470 2.540 1,006,000 2,513,240 2.4983 1.868 1.861 1.883 1.846 1.898 1,346,128 1.8670 0.00%
2016-07-04 0 2.500 2.490 2.500 2.430 2.530 1,559,985 3,884,046 2.4898 1.868 1.861 1.868 1.816 1.891 2,087,415 1.8607 0.00%
2016-06-30 0 2.500 2.440 2.450 2.440 2.550 1,532,640 3,826,054 2.4964 1.868 1.823 1.831 1.823 1.906 2,050,824 1.8656 -0.40%
2016-06-29 0 2.510 2.490 2.520 2.450 2.520 1,346,000 3,341,220 2.4823 1.876 1.861 1.883 1.831 1.883 1,801,082 1.8551 0.00%
2016-06-28 0 2.510 2.490 2.510 2.470 2.520 258,527 645,261 2.4959 1.876 1.861 1.876 1.846 1.883 345,935 1.8653 -0.40%
2016-06-27 0 2.520 2.510 2.520 2.450 2.600 1,530,000 3,850,100 2.5164 1.883 1.876 1.883 1.831 1.943 2,047,292 1.8806 2.02%
2016-06-24 0 2.470 2.460 2.470 2.420 2.570 2,812,109 6,926,998 2.4633 1.846 1.838 1.846 1.809 1.921 3,762,881 1.8409 -3.52%
2016-06-23 0 2.560 2.550 2.560 2.540 2.600 908,000 2,321,680 2.5569 1.913 1.906 1.913 1.898 1.943 1,214,994 1.9109 -0.78%
2016-06-22 0 2.580 2.570 2.580 2.550 2.600 1,313,248 3,384,309 2.5771 1.928 1.921 1.928 1.906 1.943 1,757,256 1.9259 1.57%
2016-06-21 0 2.540 2.530 2.550 2.490 2.550 1,833,130 4,635,849 2.5289 1.898 1.891 1.906 1.861 1.906 2,452,910 1.8899 0.00%
2016-06-20 0 2.540 2.520 2.540 2.470 2.550 2,347,821 5,871,488 2.5008 1.898 1.883 1.898 1.846 1.906 3,141,617 1.8689 2.42%
2016-06-17 0 2.480 2.480 2.490 2.400 2.510 843,909 2,086,437 2.4723 1.853 1.853 1.861 1.794 1.876 1,129,234 1.8477 -0.40%
2016-06-16 0 2.490 2.480 2.490 2.430 2.500 3,208,145 7,919,462 2.4685 1.861 1.853 1.861 1.816 1.868 4,292,816 1.8448 2.05%
2016-06-15 0 2.440 2.440 2.450 2.390 2.530 20,878,901 50,916,666 2.4387 1.823 1.823 1.831 1.786 1.891 27,938,041 1.8225 -3.56%
2016-06-14 0 2.530 2.520 2.530 2.520 2.600 408,000 1,036,000 2.5392 1.891 1.883 1.891 1.883 1.943 545,944 1.8976 -0.39%
2016-06-13 0 2.540 2.520 2.540 2.510 2.590 1,548,259 3,963,796 2.5602 1.898 1.883 1.898 1.876 1.936 2,071,724 1.9133 -3.42%
2016-06-10 0 2.630 2.620 2.650 2.600 2.670 1,282,165 3,384,969 2.6400 1.965 1.958 1.980 1.943 1.995 1,715,664 1.9730 -1.13%
2016-06-08 0 2.660 2.640 2.670 2.630 2.730 1,273,167 3,397,105 2.6682 1.988 1.973 1.995 1.965 2.040 1,703,624 1.9940 -1.48%
2016-06-07 0 2.700 2.680 2.710 2.600 2.720 3,295,898 8,840,268 2.6822 2.018 2.003 2.025 1.943 2.033 4,410,238 2.0045 3.45%
2016-06-06 0 2.610 2.590 2.620 2.570 2.650 918,669 2,393,110 2.6050 1.951 1.936 1.958 1.921 1.980 1,229,270 1.9468 0.00%
2016-06-03 0 2.610 2.610 2.620 2.550 2.620 1,411,466 3,648,347 2.5848 1.951 1.951 1.958 1.906 1.958 1,888,682 1.9317 1.95%
2016-06-02 0 2.560 2.560 2.570 2.540 2.600 778,957 2,004,871 2.5738 1.913 1.913 1.921 1.898 1.943 1,042,322 1.9235 0.00%
2016-06-01 0 2.560 2.540 2.570 2.540 2.580 1,239,042 3,166,957 2.5560 1.913 1.898 1.921 1.898 1.928 1,657,961 1.9102 0.79%
2016-05-31 0 2.540 2.530 2.560 2.480 2.580 2,959,998 7,551,177 2.5511 1.898 1.891 1.913 1.853 1.928 3,960,771 1.9065 1.60%
2016-05-30 0 2.500 2.480 2.500 2.480 2.520 548,000 1,368,800 2.4978 1.868 1.853 1.868 1.853 1.883 733,278 1.8667 -1.19%
2016-05-27 0 2.530 2.520 2.530 2.480 2.580 3,884,323 9,819,115 2.5279 1.891 1.883 1.891 1.853 1.928 5,197,609 1.8892 1.20%
2016-05-26 0 2.500 2.490 2.510 2.450 2.550 1,962,000 4,922,260 2.5088 1.868 1.861 1.876 1.831 1.906 2,625,351 1.8749 -0.40%
2016-05-25 0 2.510 2.490 2.510 2.490 2.570 1,074,996 2,709,724 2.5207 1.876 1.861 1.876 1.861 1.921 1,438,451 1.8838 -1.18%
2016-05-24 0 2.540 2.530 2.550 2.540 2.630 2,096,000 5,373,340 2.5636 1.898 1.891 1.906 1.898 1.965 2,804,656 1.9159 -2.68%
2016-05-23 0 2.610 2.600 2.620 2.540 2.640 2,564,000 6,631,270 2.5863 1.951 1.943 1.958 1.898 1.973 3,430,886 1.9328 2.76%
2016-05-20 0 2.540 2.520 2.540 2.520 2.660 2,052,394 5,273,481 2.5694 1.898 1.883 1.898 1.883 1.988 2,746,307 1.9202 -2.31%
2016-05-19 0 2.600 2.590 2.600 2.390 2.650 5,792,816 14,876,839 2.5682 1.943 1.936 1.943 1.786 1.980 7,751,362 1.9193 6.56%
2016-05-18 0 2.440 2.430 2.440 2.430 2.470 2,999,216 7,319,122 2.4403 1.823 1.816 1.823 1.816 1.846 4,013,249 1.8237 -0.41%
2016-05-17 0 2.450 2.440 2.460 2.430 2.480 1,869,040 4,579,379 2.4501 1.831 1.823 1.838 1.816 1.853 2,500,961 1.8310 -0.41%
2016-05-16 0 2.460 2.450 2.460 2.420 2.500 3,424,262 8,393,504 2.4512 1.838 1.831 1.838 1.809 1.868 4,582,002 1.8318 0.00%
2016-05-13 0 2.460 2.450 2.460 2.430 2.500 1,634,000 4,018,480 2.4593 1.838 1.831 1.838 1.816 1.868 2,186,454 1.8379 -0.81%
2016-05-12 0 2.480 2.480 2.490 2.480 2.540 1,819,057 4,534,534 2.4928 1.853 1.853 1.861 1.853 1.898 2,434,079 1.8629 -1.98%
2016-05-11 0 2.530 2.510 2.530 2.510 2.540 1,274,234 3,210,835 2.5198 1.891 1.876 1.891 1.876 1.898 1,705,051 1.8831 0.80%
2016-05-10 0 2.510 2.500 2.510 2.460 2.570 3,986,000 9,964,280 2.4998 1.876 1.868 1.876 1.838 1.921 5,333,663 1.8682 -1.95%
2016-05-09 0 2.560 2.550 2.570 2.540 2.630 1,092,672 2,794,249 2.5573 1.913 1.906 1.921 1.898 1.965 1,462,104 1.9111 -1.92%
2016-05-06 0 2.610 2.610 2.630 2.600 2.700 2,114,596 5,552,143 2.6256 1.951 1.951 1.965 1.943 2.018 2,829,539 1.9622 -2.97%
2016-05-05 0 2.690 2.680 2.690 2.670 2.690 2,524,624 6,766,357 2.6801 2.010 2.003 2.010 1.995 2.010 3,378,197 2.0029 0.00%
2016-05-04 0 2.690 2.680 2.690 2.670 2.730 1,360,521 3,668,021 2.6960 2.010 2.003 2.010 1.995 2.040 1,820,512 2.0148 -0.37%
2016-05-03 0 2.700 2.690 2.700 2.660 2.740 2,647,302 7,147,656 2.7000 2.018 2.010 2.018 1.988 2.048 3,542,353 2.0178 1.50%
2016-04-29 0 2.660 2.660 2.670 2.600 2.670 1,903,130 5,003,775 2.6292 1.988 1.988 1.995 1.943 1.995 2,546,577 1.9649 0.00%
2016-04-28 0 2.660 2.650 2.660 2.610 2.680 1,354,253 3,569,782 2.6360 1.988 1.980 1.988 1.951 2.003 1,812,125 1.9699 0.38%
2016-04-27 0 2.650 2.650 2.660 2.620 2.710 1,829,521 4,852,494 2.6523 1.980 1.980 1.988 1.958 2.025 2,448,081 1.9822 -0.38%
2016-04-26 0 2.660 2.660 2.680 2.610 2.740 5,387,025 14,280,491 2.6509 1.988 1.988 2.003 1.951 2.048 7,208,374 1.9811 -1.85%
2016-04-25 0 2.710 2.710 2.730 2.660 2.730 3,515,718 9,510,971 2.7053 2.025 2.025 2.040 1.988 2.040 4,704,379 2.0217 -0.37%
2016-04-22 0 2.720 2.720 2.730 2.700 2.780 2,860,336 7,792,097 2.7242 2.033 2.033 2.040 2.018 2.078 3,827,413 2.0359 -1.81%
2016-04-21 0 2.770 2.750 2.770 2.720 2.800 3,935,557 10,847,765 2.7563 2.070 2.055 2.070 2.033 2.093 5,266,166 2.0599 0.73%
2016-04-20 0 2.750 2.740 2.750 2.630 2.760 6,162,059 16,620,187 2.6972 2.055 2.048 2.055 1.965 2.063 8,245,446 2.0157 1.85%
2016-04-19 0 2.700 2.700 2.710 2.630 2.820 14,512,191 39,506,223 2.7223 2.018 2.018 2.025 1.965 2.107 19,418,751 2.0344 0.75%
2016-04-18 0 2.680 2.680 2.700 2.500 2.720 4,795,392 12,554,437 2.6180 2.003 2.003 2.018 1.868 2.033 6,416,710 1.9565 3.88%
2016-04-15 0 2.580 2.580 2.590 2.500 2.650 12,537,140 32,599,810 2.6003 1.928 1.928 1.936 1.868 1.980 16,775,937 1.9432 0.00%
2016-04-14 0 2.580 2.580 2.600 2.500 2.600 8,920,933 22,768,438 2.5522 1.928 1.928 1.943 1.868 1.943 11,937,093 1.9074 2.79%
2016-04-13 0 2.510 2.500 2.510 2.460 2.520 7,061,628 17,669,148 2.5021 1.876 1.868 1.876 1.838 1.883 9,449,159 1.8699 1.62%
2016-04-12 0 2.470 2.470 2.480 2.450 2.550 5,074,953 12,692,204 2.5010 1.846 1.846 1.853 1.831 1.906 6,790,791 1.8690 -0.80%
2016-04-11 0 2.490 2.470 2.490 2.450 2.520 5,232,604 13,035,372 2.4912 1.861 1.846 1.861 1.831 1.883 7,001,743 1.8617 0.81%
2016-04-08 0 2.470 2.460 2.470 2.450 2.500 2,275,443 5,650,247 2.4831 1.846 1.838 1.846 1.831 1.868 3,044,768 1.8557 1.65%
2016-04-07 0 2.430 2.430 2.440 2.420 2.500 1,814,520 4,467,523 2.4621 1.816 1.816 1.823 1.809 1.868 2,428,008 1.8400 -1.22%
2016-04-06 0 2.460 2.450 2.460 2.360 2.470 3,742,517 9,100,956 2.4318 1.838 1.831 1.838 1.764 1.846 5,007,859 1.8173 2.93%
2016-04-05 0 2.390 2.380 2.390 2.350 2.450 3,529,324 8,406,979 2.3820 1.786 1.779 1.786 1.756 1.831 4,722,586 1.7802 -2.45%
2016-04-01 0 2.450 2.450 2.460 2.440 2.480 2,410,404 5,925,758 2.4584 1.831 1.831 1.838 1.823 1.853 3,225,360 1.8372 -0.41%
2016-03-31 0 2.460 2.460 2.470 2.370 2.490 3,787,808 9,274,817 2.4486 1.838 1.838 1.846 1.771 1.861 5,068,463 1.8299 -1.60%
2016-03-30 0 2.500 2.500 2.510 2.250 2.520 17,206,946 41,438,243 2.4082 1.868 1.868 1.876 1.681 1.883 23,024,601 1.7997 1.63%
2016-03-29 0 2.460 2.450 2.470 2.380 2.500 8,793,558 21,518,287 2.4471 1.838 1.831 1.846 1.779 1.868 11,766,653 1.8288 1.23%
2016-03-24 0 2.430 2.430 2.440 2.410 2.480 4,747,917 11,627,706 2.4490 1.816 1.816 1.823 1.801 1.853 6,353,184 1.8302 -2.02%
2016-03-23 0 2.480 2.470 2.480 2.440 2.500 2,940,000 7,225,680 2.4577 1.853 1.846 1.853 1.823 1.868 3,934,012 1.8367 0.00%
2016-03-22 0 2.480 2.470 2.480 2.400 2.510 8,096,161 19,953,397 2.4646 1.853 1.846 1.853 1.794 1.876 10,833,467 1.8418 2.90%
2016-03-21 0 2.410 2.400 2.420 2.360 2.420 1,706,004 4,084,471 2.3942 1.801 1.794 1.809 1.764 1.809 2,282,803 1.7892 0.84%
2016-03-18 0 2.390 2.380 2.400 2.340 2.400 3,269,935 7,756,214 2.3720 1.786 1.779 1.794 1.749 1.794 4,375,497 1.7726 -0.42%
2016-03-17 0 2.400 2.390 2.420 2.330 2.450 10,695,876 25,531,230 2.3870 1.794 1.786 1.809 1.741 1.831 14,312,143 1.7839 -0.41%
2016-03-16 0 2.410 2.420 2.430 2.390 2.450 1,654,135 4,001,145 2.4189 1.801 1.809 1.816 1.786 1.831 2,213,397 1.8077 0.84%
2016-03-15 0 2.390 2.390 2.400 2.390 2.440 2,811,924 6,762,725 2.4050 1.786 1.786 1.794 1.786 1.823 3,762,633 1.7973 -1.24%
2016-03-14 0 2.420 2.410 2.420 2.350 2.450 4,561,500 11,002,025 2.4119 1.809 1.801 1.809 1.756 1.831 6,103,739 1.8025 0.83%
2016-03-11 0 2.400 2.380 2.400 2.350 2.400 2,553,595 6,097,390 2.3878 1.794 1.779 1.794 1.756 1.794 3,416,963 1.7844 -0.41%
2016-03-10 0 2.410 2.400 2.420 2.340 2.430 2,635,311 6,317,309 2.3972 1.801 1.794 1.809 1.749 1.816 3,526,308 1.7915 2.55%
2016-03-09 0 2.350 2.340 2.350 2.330 2.390 1,819,131 4,270,167 2.3474 1.756 1.749 1.756 1.741 1.786 2,434,178 1.7543 -1.67%
2016-03-08 0 2.390 2.390 2.400 2.350 2.460 3,921,713 9,410,009 2.3995 1.786 1.786 1.794 1.756 1.838 5,247,641 1.7932 -2.85%
2016-03-07 0 2.460 2.460 2.470 2.440 2.540 3,887,106 9,614,987 2.4736 1.838 1.838 1.846 1.823 1.898 5,201,333 1.8486 -1.20%
2016-03-04 0 2.490 2.470 2.500 2.460 2.510 2,981,569 7,392,647 2.4794 1.861 1.846 1.868 1.838 1.876 3,989,635 1.8530 0.81%
2016-03-03 0 2.470 2.460 2.480 2.430 2.540 9,848,540 24,290,936 2.4665 1.846 1.838 1.853 1.816 1.898 13,178,323 1.8432 2.92%
2016-03-02 0 2.400 2.400 2.410 2.390 2.490 5,554,129 13,447,483 2.4212 1.794 1.794 1.801 1.786 1.861 7,431,976 1.8094 -1.64%
2016-03-01 0 2.440 2.430 2.450 2.340 2.470 7,239,379 17,398,681 2.4033 1.823 1.816 1.831 1.749 1.846 9,687,007 1.7961 4.27%
2016-02-29 0 2.340 2.350 2.360 2.330 2.370 4,317,354 10,139,960 2.3487 1.749 1.756 1.764 1.741 1.771 5,777,048 1.7552 -0.85%
2016-02-26 0 2.360 2.350 2.360 2.330 2.380 4,054,695 9,541,984 2.3533 1.764 1.756 1.764 1.741 1.779 5,425,584 1.7587 0.43%
2016-02-25 0 2.350 2.330 2.350 2.330 2.390 3,896,862 9,166,152 2.3522 1.756 1.741 1.756 1.741 1.786 5,214,388 1.7579 -0.84%
2016-02-24 0 2.370 2.350 2.370 2.330 2.370 5,633,627 13,213,036 2.3454 1.771 1.756 1.771 1.741 1.771 7,538,352 1.7528 1.72%
2016-02-23 0 2.330 2.330 2.350 2.300 2.380 2,263,398 5,293,355 2.3387 1.741 1.741 1.756 1.719 1.779 3,028,651 1.7478 -0.43%
2016-02-22 0 2.340 2.320 2.340 2.300 2.400 3,188,076 7,501,337 2.3529 1.749 1.734 1.749 1.719 1.794 4,265,962 1.7584 1.74%
2016-02-19 0 2.300 2.300 2.310 2.280 2.310 4,059,968 9,338,320 2.3001 1.719 1.719 1.726 1.704 1.726 5,432,640 1.7189 0.88%
2016-02-18 0 2.280 2.260 2.280 2.200 2.290 7,169,911 16,184,547 2.2573 1.704 1.689 1.704 1.644 1.711 9,594,052 1.6869 3.17%
2016-02-17 0 2.210 2.200 2.210 2.160 2.210 4,591,486 10,054,066 2.1897 1.652 1.644 1.652 1.614 1.652 6,143,864 1.6364 2.31%
2016-02-16 0 2.160 2.140 2.160 2.080 2.300 14,112,349 30,425,960 2.1560 1.614 1.599 1.614 1.554 1.719 18,883,723 1.6112 -4.42%
2016-02-15 0 2.260 2.250 2.270 2.220 2.330 4,480,870 10,092,354 2.2523 1.689 1.681 1.696 1.659 1.741 5,995,849 1.6832 -1.74%
2016-02-12 0 2.300 2.290 2.300 2.250 2.390 6,030,872 14,067,133 2.3325 1.719 1.711 1.719 1.681 1.786 8,069,905 1.7432 0.00%
2016-02-11 0 2.300 2.290 2.300 2.140 2.300 10,022,430 22,144,303 2.2095 1.719 1.711 1.719 1.599 1.719 13,411,006 1.6512 0.44%
2016-02-05 0 2.290 2.290 2.300 2.180 2.500 19,737,984 46,279,211 2.3447 1.711 1.711 1.719 1.629 1.868 26,411,380 1.7522 6.51%
2016-02-04 0 2.150 2.150 2.160 2.070 2.200 6,998,763 15,107,686 2.1586 1.607 1.607 1.614 1.547 1.644 9,365,039 1.6132 3.86%
2016-02-03 0 2.070 2.050 2.070 1.990 2.070 1,706,134 3,474,859 2.0367 1.547 1.532 1.547 1.487 1.547 2,282,977 1.5221 2.48%
2016-02-02 0 2.020 2.020 2.030 2.000 2.030 5,094,361 10,258,389 2.0137 1.510 1.510 1.517 1.495 1.517 6,816,760 1.5049 1.00%
2016-02-01 0 2.000 1.990 2.000 1.990 2.010 5,988,008 11,959,674 1.9973 1.495 1.487 1.495 1.487 1.502 8,012,549 1.4926 -0.50%
2016-01-29 0 2.010 2.000 2.010 1.990 2.010 7,193,827 14,402,733 2.0021 1.502 1.495 1.502 1.487 1.502 9,626,054 1.4962 0.00%
2016-01-28 0 2.010 2.000 2.010 2.000 2.050 3,521,262 7,112,056 2.0197 1.502 1.495 1.502 1.495 1.532 4,711,798 1.5094 -0.99%
2016-01-27 0 2.030 2.020 2.030 2.020 2.050 1,182,735 2,403,921 2.0325 1.517 1.510 1.517 1.510 1.532 1,582,617 1.5190 1.50%
2016-01-26 0 2.000 2.000 2.010 1.990 2.040 6,155,479 12,398,489 2.0142 1.495 1.495 1.502 1.487 1.525 8,236,641 1.5053 0.00%
2016-01-25 0 2.000 1.990 2.000 1.960 2.010 14,428,472 28,809,825 1.9967 1.495 1.487 1.495 1.465 1.502 19,306,727 1.4922 2.04%
2016-01-22 0 1.960 1.950 1.970 1.900 1.970 2,452,609 4,780,429 1.9491 1.465 1.457 1.472 1.420 1.472 3,281,834 1.4566 2.08%
2016-01-21 0 1.920 1.910 1.920 1.880 1.980 4,565,555 8,760,450 1.9188 1.435 1.427 1.435 1.405 1.480 6,109,165 1.4340 -2.04%
2016-01-20 0 1.960 1.960 1.970 1.960 2.000 7,457,647 14,765,280 1.9799 1.465 1.465 1.472 1.465 1.495 9,979,071 1.4796 -1.51%
2016-01-19 0 1.990 1.970 1.980 1.980 2.000 4,550,596 9,044,336 1.9875 1.487 1.472 1.480 1.480 1.495 6,089,149 1.4853 0.00%
2016-01-18 0 1.990 1.980 1.990 1.960 2.000 4,996,331 9,923,592 1.9862 1.487 1.480 1.487 1.465 1.495 6,685,586 1.4843 0.00%
2016-01-15 0 1.990 1.990 2.000 1.980 2.000 4,425,392 8,800,410 1.9886 1.487 1.487 1.495 1.480 1.495 5,921,613 1.4862 0.00%
2016-01-14 0 1.990 1.980 1.990 1.940 2.030 23,766,503 47,095,917 1.9816 1.487 1.480 1.487 1.450 1.517 31,801,938 1.4809 -0.50%
2016-01-13 0 2.000 1.990 2.000 1.980 2.030 7,592,864 15,218,614 2.0043 1.495 1.487 1.495 1.480 1.517 10,160,005 1.4979 1.01%
2016-01-12 0 1.980 1.970 1.980 1.960 2.000 6,901,819 13,641,833 1.9766 1.480 1.472 1.480 1.465 1.495 9,235,318 1.4771 0.00%
2016-01-11 0 1.980 1.970 1.980 1.940 1.980 10,416,901 20,501,961 1.9681 1.480 1.472 1.480 1.450 1.480 13,938,847 1.4709 0.00%
2016-01-08 0 1.980 1.970 1.980 1.940 1.990 13,969,794 27,529,587 1.9707 1.480 1.472 1.480 1.450 1.487 18,692,970 1.4727 0.00%
2016-01-07 0 1.980 1.980 1.990 1.930 2.010 11,086,646 21,923,524 1.9775 1.480 1.480 1.487 1.442 1.502 14,835,032 1.4778 -1.00%
2016-01-06 0 2.000 1.980 2.010 1.950 2.030 5,423,039 10,809,879 1.9933 1.495 1.480 1.502 1.457 1.517 7,256,564 1.4897 1.01%
2016-01-05 0 1.980 1.960 1.980 1.940 1.990 2,854,083 5,597,543 1.9612 1.480 1.465 1.480 1.450 1.487 3,819,046 1.4657 -0.50%
2016-01-04 0 1.990 1.980 1.990 1.950 2.010 2,005,646 3,967,436 1.9781 1.487 1.480 1.487 1.457 1.502 2,683,753 1.4783 -0.50%
2015-12-31 0 2.000 1.990 2.000 1.990 2.060 3,782,978 7,721,327 2.0411 1.495 1.487 1.495 1.487 1.539 5,062,000 1.5254 -2.44%
2015-12-30 0 2.050 2.040 2.060 2.040 2.090 7,483,099 15,376,666 2.0549 1.532 1.525 1.539 1.525 1.562 10,013,129 1.5357 0.00%
2015-12-29 0 2.050 2.040 2.050 2.040 2.080 7,076,608 14,556,868 2.0570 1.532 1.525 1.532 1.525 1.554 9,469,203 1.5373 -0.49%
2015-12-28 0 2.060 2.050 2.060 2.040 2.070 2,340,080 4,801,131 2.0517 1.539 1.532 1.539 1.525 1.547 3,131,259 1.5333 0.00%
2015-12-24 0 2.060 2.050 2.060 2.040 2.060 1,643,146 3,365,054 2.0479 1.539 1.532 1.539 1.525 1.539 2,198,692 1.5305 2.49%
2015-12-23 0 2.010 2.010 2.020 2.010 2.060 697,129 1,417,120 2.0328 1.502 1.502 1.510 1.502 1.539 932,828 1.5192 0.50%
2015-12-22 0 2.000 1.990 2.000 1.990 2.020 1,334,059 2,663,985 1.9969 1.495 1.487 1.495 1.487 1.510 1,785,103 1.4923 0.50%
2015-12-21 0 1.990 1.990 2.000 1.990 2.050 2,788,840 5,639,799 2.0223 1.487 1.487 1.495 1.487 1.532 3,731,745 1.5113 0.00%
2015-12-18 0 1.990 1.990 2.000 1.970 2.010 2,335,515 4,655,890 1.9935 1.487 1.487 1.495 1.472 1.502 3,125,151 1.4898 -1.49%
2015-12-17 0 2.020 2.000 2.030 1.990 2.030 1,208,689 2,427,180 2.0081 1.510 1.495 1.517 1.487 1.517 1,617,346 1.5007 1.00%
2015-12-16 0 2.000 1.990 2.000 1.970 2.020 3,062,015 6,130,086 2.0020 1.495 1.487 1.495 1.472 1.510 4,097,280 1.4961 1.01%
2015-12-15 0 1.980 1.980 1.990 1.920 1.990 1,962,000 3,847,430 1.9610 1.480 1.480 1.487 1.435 1.487 2,625,351 1.4655 2.59%
2015-12-14 0 1.930 1.910 1.930 1.870 1.940 2,287,259 4,369,442 1.9103 1.442 1.427 1.442 1.398 1.450 3,060,579 1.4277 2.12%
2015-12-11 0 1.890 1.890 1.920 1.850 1.960 3,215,370 6,128,852 1.9061 1.412 1.412 1.435 1.383 1.465 4,302,484 1.4245 -3.08%
2015-12-10 0 1.950 1.940 1.950 1.940 1.980 2,115,055 4,126,244 1.9509 1.457 1.450 1.457 1.450 1.480 2,830,153 1.4580 -1.02%
2015-12-09 0 1.970 1.970 1.980 1.960 1.980 828,610 1,633,637 1.9715 1.472 1.472 1.480 1.465 1.480 1,108,762 1.4734 -1.01%
2015-12-08 0 1.990 1.970 1.990 1.950 1.990 1,612,000 3,185,000 1.9758 1.487 1.472 1.487 1.457 1.487 2,157,016 1.4766 0.51%
2015-12-07 0 1.980 1.970 1.980 1.970 1.990 4,144,217 8,207,449 1.9805 1.480 1.472 1.480 1.472 1.487 5,545,373 1.4801 -0.50%
2015-12-04 0 1.990 1.980 1.990 1.970 2.010 3,589,040 7,156,500 1.9940 1.487 1.480 1.487 1.472 1.502 4,802,492 1.4902 -0.50%
2015-12-03 0 2.000 1.990 2.000 1.970 2.010 2,799,390 5,593,200 1.9980 1.495 1.487 1.495 1.472 1.502 3,745,862 1.4932 0.00%
2015-12-02 0 2.000 1.990 2.000 1.980 2.000 4,031,113 8,054,569 1.9981 1.495 1.487 1.495 1.480 1.495 5,394,029 1.4932 0.50%
2015-12-01 0 1.990 1.990 2.000 1.970 2.000 1,900,685 3,794,077 1.9962 1.487 1.487 1.495 1.472 1.495 2,543,305 1.4918 1.02%
2015-11-30 0 1.970 1.960 1.980 1.960 2.000 15,603,716 31,109,225 1.9937 1.472 1.465 1.480 1.465 1.495 20,879,320 1.4900 0.51%
2015-11-27 0 1.960 1.950 1.960 1.950 2.000 3,341,260 6,633,524 1.9853 1.465 1.457 1.465 1.457 1.495 4,470,937 1.4837 -1.01%
2015-11-26 0 1.980 1.960 1.980 1.960 2.020 5,356,956 10,656,575 1.9893 1.480 1.465 1.480 1.465 1.510 7,168,139 1.4867 -1.49%
2015-11-25 0 2.010 2.010 2.020 2.000 2.030 1,285,434 2,592,504 2.0168 1.502 1.502 1.510 1.495 1.517 1,720,038 1.5072 -0.50%
2015-11-24 0 2.020 2.020 2.030 1.990 2.030 2,269,593 4,575,972 2.0162 1.510 1.510 1.517 1.487 1.517 3,036,941 1.5068 1.00%
2015-11-23 0 2.000 1.990 2.000 1.980 2.000 2,945,473 5,870,960 1.9932 1.495 1.487 1.495 1.480 1.495 3,941,335 1.4896 -0.50%
2015-11-20 0 2.010 2.000 2.010 1.980 2.020 2,938,011 5,892,646 2.0057 1.502 1.495 1.502 1.480 1.510 3,931,350 1.4989 1.01%
2015-11-19 0 1.990 1.990 2.000 1.980 2.010 4,405,468 8,798,169 1.9971 1.487 1.487 1.495 1.480 1.502 5,894,953 1.4925 -0.50%
2015-11-18 0 2.000 1.990 2.000 1.980 2.020 5,302,071 10,593,458 1.9980 1.495 1.487 1.495 1.480 1.510 7,094,697 1.4932 1.01%
2015-11-17 0 1.980 1.980 1.990 1.960 2.000 2,356,000 4,677,580 1.9854 1.480 1.480 1.487 1.465 1.495 3,152,562 1.4837 0.51%
2015-11-16 0 1.970 1.960 1.980 1.930 2.000 4,186,596 8,222,570 1.9640 1.472 1.465 1.480 1.442 1.495 5,602,081 1.4678 -0.51%
2015-11-13 0 1.980 1.980 1.990 1.980 2.050 7,782,432 15,643,115 2.0101 1.480 1.480 1.487 1.480 1.532 10,413,666 1.5022 -3.41%
2015-11-12 0 2.050 2.040 2.050 2.010 2.080 7,576,000 15,543,460 2.0517 1.532 1.525 1.532 1.502 1.554 10,137,439 1.5333 -0.97%
2015-11-11 0 2.070 2.060 2.070 2.000 2.070 6,122,423 12,524,448 2.0457 1.547 1.539 1.547 1.495 1.547 8,192,409 1.5288 2.99%
2015-11-10 0 2.010 1.990 2.010 1.970 2.030 2,208,147 4,424,188 2.0036 1.502 1.487 1.502 1.472 1.517 2,954,720 1.4973 2.03%
2015-11-09 0 1.970 1.960 1.980 1.960 1.990 2,010,002 3,981,248 1.9807 1.472 1.465 1.480 1.465 1.487 2,689,582 1.4802 -0.51%
2015-11-06 0 1.980 1.970 1.980 1.970 2.010 4,624,818 9,206,421 1.9907 1.480 1.472 1.480 1.472 1.502 6,188,465 1.4877 -0.50%
2015-11-05 0 1.990 1.980 1.990 1.970 2.030 3,579,893 7,142,314 1.9951 1.487 1.480 1.487 1.472 1.517 4,790,252 1.4910 -1.00%
2015-11-04 0 2.010 2.010 2.020 2.010 2.070 6,104,256 12,460,368 2.0413 1.502 1.502 1.510 1.502 1.547 8,168,100 1.5255 0.00%
2015-11-03 0 2.010 2.000 2.010 1.950 2.020 8,787,331 17,449,488 1.9858 1.502 1.495 1.502 1.457 1.510 11,758,321 1.4840 2.03%
2015-11-02 0 1.970 1.960 1.970 1.910 1.970 12,298,006 23,872,375 1.9412 1.472 1.465 1.472 1.427 1.472 16,455,952 1.4507 1.03%
2015-10-30 0 1.950 1.930 1.940 1.910 1.970 7,393,747 14,347,697 1.9405 1.457 1.442 1.450 1.427 1.472 9,893,567 1.4502 1.04%
2015-10-29 0 1.930 1.930 1.940 1.890 1.940 5,758,080 11,001,592 1.9106 1.442 1.442 1.450 1.412 1.450 7,704,882 1.4279 0.52%
2015-10-28 0 1.920 1.900 1.920 1.900 1.940 4,952,335 9,520,968 1.9225 1.435 1.420 1.435 1.420 1.450 6,626,715 1.4368 0.00%
2015-10-27 0 1.920 1.910 1.920 1.870 1.940 8,475,129 16,232,098 1.9153 1.435 1.427 1.435 1.398 1.450 11,340,563 1.4313 1.59%
2015-10-26 0 1.890 1.880 1.890 1.880 1.950 4,674,070 8,886,711 1.9013 1.412 1.405 1.412 1.405 1.457 6,254,369 1.4209 -1.56%
2015-10-23 0 1.920 1.930 1.940 1.870 1.950 9,409,859 17,840,076 1.8959 1.435 1.442 1.450 1.398 1.457 12,591,325 1.4169 -0.52%
2015-10-22 0 1.930 1.930 1.950 1.910 1.960 4,641,977 8,973,213 1.9331 1.442 1.442 1.457 1.427 1.465 6,211,426 1.4446 -2.53%
2015-10-20 0 1.980 1.980 1.990 1.900 1.980 8,218,400 15,988,460 1.9454 1.480 1.480 1.487 1.420 1.480 10,997,034 1.4539 0.00%
2015-10-19 0 1.980 1.960 1.980 1.910 2.000 13,057,617 25,733,139 1.9707 1.480 1.465 1.480 1.427 1.495 17,472,387 1.4728 4.76%
2015-10-16 0 1.890 1.940 1.950 1.880 1.950 6,040,002 11,545,925 1.9116 1.412 1.450 1.457 1.405 1.457 8,082,122 1.4286 -1.05%
2015-10-15 0 1.910 1.900 1.910 1.880 1.940 4,669,609 8,922,966 1.9109 1.427 1.420 1.427 1.405 1.450 6,248,400 1.4280 -0.52%
2015-10-14 0 1.920 1.910 1.930 1.850 1.940 5,415,196 10,320,584 1.9059 1.435 1.427 1.442 1.383 1.450 7,246,069 1.4243 1.05%
2015-10-13 0 1.900 1.900 1.910 1.860 1.910 2,832,233 5,369,063 1.8957 1.420 1.420 1.427 1.390 1.427 3,789,809 1.4167 -0.52%
2015-10-12 0 1.910 1.890 1.910 1.890 1.940 8,035,526 15,285,845 1.9023 1.427 1.412 1.427 1.412 1.450 10,752,331 1.4216 2.14%
2015-10-09 0 1.870 1.860 1.870 1.800 1.890 11,984,584 22,093,895 1.8435 1.398 1.390 1.398 1.345 1.412 16,036,562 1.3777 4.47%
2015-10-08 0 1.790 1.780 1.790 1.730 1.810 8,954,002 15,894,723 1.7752 1.338 1.330 1.338 1.293 1.353 11,981,343 1.3266 1.13%
2015-10-07 0 1.770 1.770 1.780 1.690 1.790 9,149,840 16,146,110 1.7646 1.323 1.323 1.330 1.263 1.338 12,243,394 1.3188 2.91%
2015-10-06 0 1.720 1.720 1.730 1.710 1.830 9,944,985 17,435,662 1.7532 1.285 1.285 1.293 1.278 1.368 13,307,376 1.3102 -3.91%
2015-10-05 0 1.790 1.780 1.800 1.780 1.850 3,071,025 5,580,303 1.8171 1.338 1.330 1.345 1.330 1.383 4,109,336 1.3580 0.00%
2015-10-02 0 1.790 1.780 1.810 1.710 1.860 19,721,865 35,824,935 1.8165 1.338 1.330 1.353 1.278 1.390 26,389,812 1.3575 -2.19%
2015-09-30 0 1.830 1.800 1.820 1.800 1.990 9,131,838 17,185,610 1.8819 1.368 1.345 1.360 1.345 1.487 12,219,305 1.4064 -5.67%
2015-09-29 0 1.940 1.930 1.940 1.930 2.040 7,407,148 14,619,980 1.9738 1.450 1.442 1.450 1.442 1.525 9,911,499 1.4751 -3.96%
2015-09-25 0 2.020 2.020 2.040 2.020 2.070 2,822,043 5,765,967 2.0432 1.510 1.510 1.525 1.510 1.547 3,776,173 1.5269 0.00%
2015-09-24 0 2.020 2.010 2.040 1.970 2.070 12,735,070 25,628,816 2.0125 1.510 1.502 1.525 1.472 1.547 17,040,787 1.5040 -2.42%
2015-09-23 0 2.070 2.070 2.080 1.910 2.080 12,562,823 24,988,605 1.9891 1.547 1.547 1.554 1.427 1.554 16,810,303 1.4865 3.50%
2015-09-22 0 2.000 1.990 2.010 1.990 2.100 4,322,000 8,715,100 2.0165 1.495 1.487 1.502 1.487 1.569 5,783,265 1.5070 -2.91%
2015-09-21 0 2.060 2.050 2.060 1.960 2.060 2,349,845 4,739,019 2.0167 1.539 1.532 1.539 1.465 1.539 3,144,326 1.5072 4.04%
2015-09-18 0 1.980 1.980 1.990 1.960 2.010 4,179,511 8,306,932 1.9875 1.480 1.480 1.487 1.465 1.502 5,592,600 1.4853 -0.50%
2015-09-17 0 1.990 1.980 1.990 1.980 2.030 4,198,189 8,387,731 1.9979 1.487 1.480 1.487 1.480 1.517 5,617,593 1.4931 -0.50%
2015-09-16 0 2.000 2.010 2.020 1.990 2.090 4,773,945 9,589,739 2.0088 1.495 1.502 1.510 1.487 1.562 6,388,012 1.5012 -0.50%
2015-09-15 0 2.010 2.010 2.020 2.010 2.150 3,998,341 8,201,465 2.0512 1.502 1.502 1.510 1.502 1.607 5,350,177 1.5329 -5.63%
2015-09-14 0 2.130 2.130 2.150 2.110 2.190 2,324,193 5,006,729 2.1542 1.592 1.592 1.607 1.577 1.637 3,110,001 1.6099 -1.62%
2015-09-11 0 2.190 2.170 2.200 2.080 2.220 3,686,139 7,946,559 2.1558 1.618 1.603 1.625 1.537 1.640 4,989,376 1.5927 -0.90%
2015-09-10 0 2.210 2.210 2.230 2.160 2.260 552,000 1,218,660 2.2077 1.633 1.633 1.648 1.596 1.670 747,160 1.6311 -1.78%
2015-09-09 0 2.250 2.240 2.250 2.220 2.300 1,321,285 2,977,667 2.2536 1.662 1.655 1.662 1.640 1.699 1,788,426 1.6650 1.35%
2015-09-08 0 2.220 2.210 2.220 2.070 2.240 2,971,988 6,541,373 2.2010 1.640 1.633 1.640 1.529 1.655 4,022,736 1.6261 5.71%
2015-09-07 0 2.100 2.080 2.090 1.990 2.120 1,434,409 2,957,926 2.0621 1.551 1.537 1.544 1.470 1.566 1,941,545 1.5235 2.44%
2015-09-04 0 2.050 2.050 2.070 2.040 2.270 1,529,000 3,262,450 2.1337 1.515 1.515 1.529 1.507 1.677 2,069,579 1.5764 -6.39%
2015-09-02 0 2.190 2.180 2.210 2.080 2.210 1,034,000 2,239,320 2.1657 1.618 1.611 1.633 1.537 1.633 1,399,571 1.6000 1.86%
2015-09-01 0 2.150 2.110 2.150 1.890 2.190 1,833,702 3,836,503 2.0922 1.588 1.559 1.588 1.396 1.618 2,482,009 1.5457 -3.59%
2015-08-31 0 2.230 2.220 2.240 2.180 2.290 791,000 1,759,810 2.2248 1.648 1.640 1.655 1.611 1.692 1,070,659 1.6437 -1.33%
2015-08-28 0 2.260 2.250 2.260 2.190 2.350 2,187,490 4,954,982 2.2651 1.670 1.662 1.670 1.618 1.736 2,960,879 1.6735 6.10%
2015-08-27 0 2.130 2.120 2.140 1.970 2.150 1,432,143 2,936,127 2.0502 1.574 1.566 1.581 1.455 1.588 1,938,478 1.5147 9.79%
2015-08-26 0 1.940 1.950 1.960 1.890 1.980 3,634,000 6,993,860 1.9246 1.433 1.441 1.448 1.396 1.463 4,918,803 1.4219 -0.51%
2015-08-25 0 1.950 1.940 1.960 1.860 1.980 2,912,483 5,587,966 1.9186 1.441 1.433 1.448 1.374 1.463 3,942,193 1.4175 1.56%
2015-08-24 0 1.920 1.910 1.930 1.800 2.000 8,127,286 15,461,049 1.9024 1.418 1.411 1.426 1.330 1.478 11,000,694 1.4055 -6.34%
2015-08-21 0 2.050 2.040 2.060 2.030 2.090 4,172,000 8,552,680 2.0500 1.515 1.507 1.522 1.500 1.544 5,647,013 1.5145 -0.97%
2015-08-20 0 2.070 2.060 2.070 2.050 2.150 5,732,431 11,941,132 2.0831 1.529 1.522 1.529 1.515 1.588 7,759,136 1.5390 -1.90%
2015-08-19 0 2.110 2.110 2.120 2.100 2.200 3,376,718 7,174,414 2.1247 1.559 1.559 1.566 1.551 1.625 4,570,559 1.5697 -3.65%
2015-08-18 0 2.190 2.180 2.190 2.180 2.240 2,958,000 6,512,170 2.2015 1.618 1.611 1.618 1.611 1.655 4,003,803 1.6265 -1.79%
2015-08-17 0 2.230 2.220 2.230 2.190 2.260 3,291,295 7,286,166 2.2138 1.648 1.640 1.648 1.618 1.670 4,454,935 1.6355 0.90%
2015-08-14 0 2.210 2.210 2.220 2.200 2.260 3,756,000 8,343,460 2.2214 1.633 1.633 1.640 1.625 1.670 5,083,936 1.6411 -0.45%
2015-08-13 0 2.220 2.220 2.240 2.220 2.310 3,478,000 7,801,360 2.2431 1.640 1.640 1.655 1.640 1.707 4,707,649 1.6572 -1.77%
2015-08-12 0 2.260 2.260 2.270 2.260 2.310 1,872,000 4,283,020 2.2879 1.670 1.670 1.677 1.670 1.707 2,533,847 1.6903 -2.16%
2015-08-11 0 2.310 2.300 2.310 2.300 2.380 3,151,591 7,323,327 2.3237 1.707 1.699 1.707 1.699 1.758 4,265,838 1.7167 -0.86%
2015-08-10 0 2.330 2.330 2.340 2.300 2.340 3,352,000 7,799,890 2.3269 1.721 1.721 1.729 1.699 1.729 4,537,102 1.7191 1.75%
2015-08-07 0 2.290 2.290 2.300 2.290 2.310 4,035,000 9,264,420 2.2960 1.692 1.692 1.699 1.692 1.707 5,461,577 1.6963 -0.43%
2015-08-06 0 2.300 2.300 2.310 2.280 2.330 1,934,000 4,434,980 2.2932 1.699 1.699 1.707 1.684 1.721 2,617,767 1.6942 0.00%
2015-08-05 0 2.300 2.290 2.300 2.290 2.380 4,670,000 10,766,030 2.3054 1.699 1.692 1.699 1.692 1.758 6,321,082 1.7032 0.00%
2015-08-04 0 2.300 2.290 2.300 2.270 2.360 4,412,000 10,150,830 2.3007 1.699 1.692 1.699 1.677 1.744 5,971,866 1.6998 -0.86%
2015-08-03 0 2.320 2.310 2.320 2.300 2.350 2,542,000 5,892,390 2.3180 1.714 1.707 1.714 1.699 1.736 3,440,726 1.7125 -0.43%
2015-07-31 0 2.330 2.320 2.330 2.260 2.370 6,866,352 15,951,129 2.3231 1.721 1.714 1.721 1.670 1.751 9,293,955 1.7163 1.75%
2015-07-30 0 2.290 2.280 2.290 2.280 2.450 7,830,000 18,370,710 2.3462 1.692 1.684 1.692 1.684 1.810 10,598,302 1.7334 -2.14%
2015-07-29 0 2.340 2.330 2.350 2.270 2.400 3,828,000 8,899,860 2.3249 1.729 1.721 1.736 1.677 1.773 5,181,392 1.7177 4.00%
2015-07-28 0 2.250 2.250 2.270 2.220 2.360 4,776,000 10,850,560 2.2719 1.662 1.662 1.677 1.640 1.744 6,464,558 1.6785 -3.43%
2015-07-27 0 2.330 2.320 2.330 2.300 2.480 5,086,209 12,092,950 2.3776 1.721 1.714 1.721 1.699 1.832 6,884,442 1.7566 -6.05%
2015-07-24 0 2.480 2.480 2.490 2.470 2.600 5,044,000 12,730,140 2.5238 1.832 1.832 1.840 1.825 1.921 6,827,310 1.8646 -3.50%
2015-07-23 0 2.570 2.570 2.580 2.550 2.620 5,212,000 13,523,760 2.5947 1.899 1.899 1.906 1.884 1.936 7,054,706 1.9170 -1.15%
2015-07-22 0 2.600 2.580 2.600 2.580 2.640 4,352,000 11,327,840 2.6029 1.921 1.906 1.921 1.906 1.950 5,890,653 1.9230 -1.89%
2015-07-21 0 2.650 2.630 2.650 2.540 2.660 3,528,000 9,278,420 2.6299 1.958 1.943 1.958 1.877 1.965 4,775,327 1.9430 1.53%
2015-07-20 0 2.610 2.600 2.610 2.520 2.650 4,576,000 11,783,980 2.5752 1.928 1.921 1.928 1.862 1.958 6,193,848 1.9025 0.38%
2015-07-17 0 2.600 2.580 2.600 2.520 2.620 3,432,000 8,888,540 2.5899 1.921 1.906 1.921 1.862 1.936 4,645,386 1.9134 3.59%
2015-07-16 0 2.510 2.510 2.520 2.390 2.540 4,088,000 10,190,310 2.4927 1.854 1.854 1.862 1.766 1.877 5,533,315 1.8416 2.87%
2015-07-15 0 2.440 2.440 2.450 2.410 2.530 8,134,000 20,183,654 2.4814 1.803 1.803 1.810 1.781 1.869 11,009,781 1.8332 -2.79%
2015-07-14 0 2.510 2.490 2.510 2.460 2.640 7,698,000 19,480,800 2.5306 1.854 1.840 1.854 1.817 1.950 10,419,633 1.8696 -1.57%
2015-07-13 0 2.550 2.550 2.560 2.420 2.600 9,967,000 24,873,120 2.4955 1.884 1.884 1.891 1.788 1.921 13,490,840 1.8437 5.37%
2015-07-10 0 2.420 2.410 2.420 2.260 2.470 12,150,500 29,165,040 2.4003 1.788 1.781 1.788 1.670 1.825 16,446,318 1.7733 9.01%
2015-07-09 0 2.220 2.210 2.230 2.000 2.310 23,554,883 51,708,562 2.1952 1.640 1.633 1.648 1.478 1.707 31,882,728 1.6218 6.73%
2015-07-08 0 2.080 2.080 2.100 1.960 2.220 22,929,000 47,557,240 2.0741 1.537 1.537 1.551 1.448 1.640 31,035,564 1.5323 -13.69%
2015-07-07 0 2.410 2.420 2.430 2.360 2.620 18,612,000 45,292,560 2.4335 1.781 1.788 1.795 1.744 1.936 25,192,285 1.7979 -6.59%
2015-07-06 0 2.580 2.570 2.580 2.530 2.760 18,220,000 47,714,680 2.6188 1.906 1.899 1.906 1.869 2.039 24,661,693 1.9348 -6.52%
2015-07-03 0 2.760 2.760 2.770 2.720 3.070 24,210,000 68,419,132 2.8261 2.039 2.039 2.046 2.010 2.268 32,769,462 2.0879 -2.13%
2015-07-02 1 - - - - - 0 0 - 2.083 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 2.083 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 2.083 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 2.083 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 2.083 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 2.083 - - - - 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 2.083 2.076 2.083 2.032 2.106 9,133,760 2.0727 2.17%
2015-06-22 0 2.760 2.750 2.770 2.750 2.840 6,849,938 18,939,441 2.7649 2.039 2.032 2.046 2.032 2.098 9,271,738 2.0427 -0.72%
2015-06-19 0 2.780 2.770 2.780 2.770 2.880 6,724,000 18,870,180 2.8064 2.054 2.046 2.054 2.046 2.128 9,101,275 2.0734 -2.11%
2015-06-18 0 2.840 2.840 2.850 2.800 2.860 2,982,000 8,449,790 2.8336 2.098 2.098 2.106 2.069 2.113 4,036,288 2.0935 0.71%
2015-06-17 0 2.820 2.810 2.820 2.800 2.900 5,770,000 16,269,900 2.8197 2.083 2.076 2.083 2.069 2.143 7,809,987 2.0832 -1.40%
2015-06-16 0 2.860 2.860 2.870 2.860 2.940 4,220,000 12,217,980 2.8953 2.113 2.113 2.120 2.113 2.172 5,711,984 2.1390 -1.72%
2015-06-15 0 2.910 2.900 2.910 2.900 2.950 2,152,000 6,258,570 2.9083 2.150 2.143 2.150 2.143 2.179 2,912,841 2.1486 0.00%
2015-06-12 0 2.910 2.900 2.910 2.890 2.980 8,496,209 24,865,761 2.9267 2.150 2.143 2.150 2.135 2.202 11,500,050 2.1622 -2.02%
2015-06-11 0 2.970 2.970 2.980 2.820 2.970 8,980,741 25,891,105 2.8830 2.194 2.194 2.202 2.083 2.194 12,155,888 2.1299 5.69%
2015-06-10 0 2.810 2.810 2.820 2.750 2.890 10,596,000 29,800,270 2.8124 2.076 2.076 2.083 2.032 2.135 14,342,223 2.0778 0.36%
2015-06-09 0 2.800 2.800 2.810 2.750 2.890 14,342,000 40,530,209 2.8260 2.069 2.069 2.076 2.032 2.135 19,412,624 2.0878 -1.75%
2015-06-08 0 2.850 2.840 2.850 2.830 2.940 6,630,000 19,015,130 2.8680 2.106 2.098 2.106 2.091 2.172 8,974,041 2.1189 -1.38%
2015-06-05 0 2.890 2.880 2.890 2.870 2.920 5,466,000 15,785,520 2.8879 2.135 2.128 2.135 2.120 2.157 7,398,508 2.1336 0.00%
2015-06-04 0 2.890 2.880 2.890 2.870 3.000 18,988,000 55,728,662 2.9349 2.135 2.128 2.135 2.120 2.216 25,701,220 2.1683 -1.37%
2015-06-03 0 2.930 2.940 2.970 2.930 3.020 10,745,729 31,835,690 2.9626 2.165 2.172 2.194 2.165 2.231 14,544,889 2.1888 -0.68%
2015-06-02 0 2.950 2.940 2.970 2.940 3.090 8,152,000 24,492,760 3.0045 2.179 2.172 2.194 2.172 2.283 11,034,145 2.2197 -3.59%
2015-06-01 0 3.060 3.050 3.060 3.000 3.120 6,365,775 19,348,606 3.0395 2.261 2.253 2.261 2.216 2.305 8,616,399 2.2456 2.00%
2015-05-29 0 3.000 3.000 3.010 2.920 3.010 14,156,000 42,196,162 2.9808 2.216 2.216 2.224 2.157 2.224 19,160,864 2.2022 1.01%
2015-05-28 0 2.970 2.980 2.990 2.950 3.100 11,234,000 33,906,070 3.0182 2.194 2.202 2.209 2.179 2.290 15,205,788 2.2298 -3.88%
2015-05-27 0 3.090 3.080 3.090 3.060 3.150 17,402,000 54,025,440 3.1046 2.283 2.275 2.283 2.261 2.327 23,554,489 2.2936 0.65%
2015-05-26 0 3.070 3.060 3.070 2.940 3.070 13,006,011 39,187,573 3.0130 2.268 2.261 2.268 2.172 2.268 17,604,295 2.2260 5.14%
2015-05-22 0 2.920 2.920 2.950 2.750 2.950 12,723,474 36,402,064 2.8610 2.157 2.157 2.179 2.032 2.179 17,221,867 2.1137 3.91%
2015-05-21 0 2.810 2.800 2.820 2.780 2.840 6,543,013 18,357,635 2.8057 2.076 2.069 2.083 2.054 2.098 8,856,300 2.0728 -1.06%
2015-05-20 0 2.840 2.840 2.850 2.830 2.890 10,908,006 31,085,266 2.8498 2.098 2.098 2.106 2.091 2.135 14,764,539 2.1054 -1.39%
2015-05-19 0 2.880 2.870 2.880 2.860 2.910 9,358,000 26,924,700 2.8772 2.128 2.120 2.128 2.113 2.150 12,666,527 2.1257 -0.69%
2015-05-18 0 2.900 2.890 2.900 2.860 2.930 8,688,000 25,100,390 2.8891 2.143 2.135 2.143 2.113 2.165 11,759,648 2.1345 0.00%
2015-05-15 0 2.900 2.890 2.900 2.880 2.940 14,775,235 42,952,980 2.9071 2.143 2.135 2.143 2.128 2.172 19,999,029 2.1478 0.69%
2015-05-14 0 2.880 2.870 2.880 2.780 2.880 9,243,482 26,337,253 2.8493 2.128 2.120 2.128 2.054 2.128 12,511,521 2.1050 2.49%
2015-05-13 0 2.810 2.800 2.810 2.700 2.930 14,316,880 40,226,881 2.8098 2.076 2.069 2.076 1.995 2.165 19,378,623 2.0758 -1.75%
2015-05-12 0 2.860 2.860 2.870 2.820 2.910 16,008,001 45,772,442 2.8593 2.113 2.113 2.120 2.083 2.150 21,667,641 2.1125 -1.38%
2015-05-11 0 2.900 2.890 2.900 2.760 2.990 34,820,755 98,974,141 2.8424 2.143 2.135 2.143 2.039 2.209 47,131,657 2.1000 0.42%
2015-05-08 0 3.060 3.060 3.070 2.990 3.120 23,751,000 72,417,180 3.0490 2.134 2.134 2.141 2.085 2.175 34,062,825 2.1260 3.03%
2015-05-07 0 2.970 2.960 2.970 2.960 3.080 18,118,000 54,319,730 2.9981 2.071 2.064 2.071 2.064 2.148 25,984,180 2.0905 -1.98%
2015-05-06 0 3.030 3.030 3.040 3.010 3.130 22,907,809 70,172,837 3.0633 2.113 2.113 2.120 2.099 2.182 32,853,551 2.1359 0.33%
2015-05-05 0 3.020 3.010 3.020 3.000 3.200 33,203,994 101,172,004 3.0470 2.106 2.099 2.106 2.092 2.231 47,619,967 2.1246 -3.51%
2015-05-04 0 3.130 3.130 3.140 2.890 3.220 66,455,103 206,534,060 3.1079 2.182 2.182 2.189 2.015 2.245 95,307,504 2.1670 -9.01%
2015-04-30 0 3.440 3.440 3.450 3.420 3.550 11,848,000 41,032,770 3.4633 2.399 2.399 2.406 2.385 2.475 16,991,973 2.4148 -2.27%
2015-04-29 0 3.520 3.510 3.530 3.470 3.590 11,418,000 40,302,596 3.5297 2.454 2.447 2.461 2.420 2.503 16,375,282 2.4612 -2.22%
2015-04-28 0 3.600 3.590 3.600 3.580 3.710 6,093,235 22,090,135 3.6254 2.510 2.503 2.510 2.496 2.587 8,738,697 2.5279 -1.37%
2015-04-27 0 3.650 3.650 3.670 3.650 3.760 13,706,000 50,554,040 3.6885 2.545 2.545 2.559 2.545 2.622 19,656,649 2.5719 0.00%
2015-04-24 0 3.650 3.640 3.650 3.580 3.740 5,972,000 21,752,220 3.6424 2.545 2.538 2.545 2.496 2.608 8,564,826 2.5397 -1.88%
2015-04-23 0 3.720 3.700 3.720 3.640 3.800 13,716,000 50,784,804 3.7026 2.594 2.580 2.594 2.538 2.650 19,670,991 2.5817 -0.27%
2015-04-22 0 3.730 3.720 3.740 3.670 3.840 7,526,988 28,182,315 3.7442 2.601 2.594 2.608 2.559 2.678 10,794,934 2.6107 0.54%
2015-04-21 0 3.710 3.710 3.730 3.510 3.760 12,483,000 45,717,841 3.6624 2.587 2.587 2.601 2.447 2.622 17,902,667 2.5537 3.34%
2015-04-20 0 3.590 3.580 3.590 3.550 3.780 16,024,000 58,223,000 3.6335 2.503 2.496 2.503 2.475 2.636 22,981,041 2.5335 -5.03%
2015-04-17 0 3.780 3.780 3.790 3.780 4.020 15,627,000 60,501,420 3.8716 2.636 2.636 2.643 2.636 2.803 22,411,678 2.6995 -5.26%
2015-04-16 0 3.990 3.980 3.990 3.910 4.070 15,435,235 61,549,217 3.9876 2.782 2.775 2.782 2.726 2.838 22,136,656 2.7804 1.01%
2015-04-15 0 3.950 3.950 3.960 3.930 4.100 6,050,000 24,118,200 3.9865 2.754 2.754 2.761 2.740 2.859 8,676,691 2.7797 -1.00%
2015-04-14 0 3.990 3.980 3.990 3.950 4.240 20,289,000 83,412,290 4.1112 2.782 2.775 2.782 2.754 2.956 29,097,750 2.8666 -4.32%
2015-04-13 0 4.170 4.130 4.170 4.040 4.190 22,197,000 91,797,370 4.1356 2.908 2.880 2.908 2.817 2.922 31,834,134 2.8836 2.96%
2015-04-10 0 4.050 4.030 4.040 3.820 4.050 38,473,000 152,824,832 3.9723 2.824 2.810 2.817 2.664 2.824 55,176,584 2.7697 4.92%
2015-04-09 0 3.860 3.860 3.870 3.780 3.950 21,347,741 82,754,007 3.8765 2.691 2.691 2.698 2.636 2.754 30,616,158 2.7030 -0.77%
2015-04-08 0 3.890 3.880 3.900 3.850 3.990 27,150,764 106,126,199 3.9088 2.712 2.705 2.719 2.684 2.782 38,938,643 2.7255 2.91%
2015-04-02 0 3.780 3.770 3.780 3.530 3.800 26,014,000 96,700,336 3.7172 2.636 2.629 2.636 2.461 2.650 37,308,337 2.5919 6.18%
2015-04-01 0 3.560 3.550 3.560 3.350 3.570 23,380,000 81,770,410 3.4975 2.482 2.475 2.482 2.336 2.489 33,530,750 2.4387 5.01%
2015-03-31 0 3.390 3.380 3.390 3.280 3.450 14,868,809 50,394,632 3.3893 2.364 2.357 2.364 2.287 2.406 21,324,308 2.3632 0.00%
2015-03-30 0 3.390 3.390 3.410 3.380 3.560 15,667,100 54,080,619 3.4519 2.364 2.364 2.378 2.357 2.482 22,469,188 2.4069 -3.97%
2015-03-27 0 3.530 3.520 3.530 3.480 3.680 30,666,000 108,473,330 3.5373 2.461 2.454 2.461 2.427 2.566 43,980,068 2.4664 -0.28%
2015-03-26 0 3.540 3.510 3.540 3.500 3.600 4,700,000 16,675,240 3.5479 2.468 2.447 2.468 2.440 2.510 6,740,570 2.4739 -0.28%
2015-03-25 0 3.550 3.550 3.560 3.520 3.610 5,724,741 20,417,902 3.5666 2.475 2.475 2.482 2.454 2.517 8,210,216 2.4869 0.00%
2015-03-24 0 3.550 3.550 3.570 3.350 3.580 6,220,000 21,774,100 3.5007 2.475 2.475 2.489 2.336 2.496 8,920,499 2.4409 3.50%
2015-03-23 0 3.430 3.430 3.450 3.410 3.510 5,368,000 18,534,800 3.4528 2.392 2.392 2.406 2.378 2.447 7,698,591 2.4076 -1.44%
2015-03-20 0 3.480 3.450 3.490 3.410 3.490 4,838,000 16,725,800 3.4572 2.427 2.406 2.433 2.378 2.433 6,938,485 2.4106 0.29%
2015-03-19 0 3.470 3.460 3.470 3.440 3.510 4,750,000 16,459,830 3.4652 2.420 2.413 2.420 2.399 2.447 6,812,278 2.4162 -1.70%
2015-03-18 0 3.530 3.510 3.530 3.410 3.540 15,089,800 52,724,870 3.4941 2.461 2.447 2.461 2.378 2.468 21,641,245 2.4363 0.57%
2015-03-17 0 3.510 3.510 3.520 3.370 3.520 5,182,000 18,015,040 3.4765 2.447 2.447 2.454 2.350 2.454 7,431,837 2.4240 3.24%
2015-03-16 0 3.400 3.400 3.430 3.360 3.470 5,788,000 19,711,240 3.4055 2.371 2.371 2.392 2.343 2.420 8,300,940 2.3746 -1.16%
2015-03-13 0 3.440 3.430 3.440 3.390 3.500 6,604,000 22,736,770 3.4429 2.399 2.392 2.399 2.364 2.440 9,471,218 2.4006 -0.86%
2015-03-12 0 3.470 3.470 3.480 3.440 3.520 9,344,000 32,553,020 3.4838 2.420 2.420 2.427 2.399 2.454 13,400,827 2.4292 -0.57%
2015-03-11 0 3.490 3.480 3.500 3.460 3.530 11,018,000 38,563,371 3.5000 2.433 2.427 2.440 2.413 2.461 15,801,617 2.4405 -0.85%
2015-03-10 0 3.520 3.510 3.520 3.490 3.560 8,511,000 29,935,520 3.5173 2.454 2.447 2.454 2.433 2.482 12,206,168 2.4525 0.28%
2015-03-09 0 3.510 3.510 3.520 3.470 3.530 5,674,000 19,877,730 3.5033 2.447 2.447 2.454 2.420 2.461 8,137,445 2.4427 0.29%
2015-03-06 0 3.500 3.500 3.510 3.460 3.560 4,210,000 14,746,400 3.5027 2.440 2.440 2.447 2.413 2.482 6,037,830 2.4423 -0.28%
2015-03-05 0 3.510 3.500 3.510 3.410 3.540 9,884,741 34,419,958 3.4821 2.447 2.440 2.447 2.378 2.468 14,176,338 2.4280 2.03%
2015-03-04 0 3.440 3.430 3.440 3.210 3.460 13,128,000 44,179,170 3.3653 2.399 2.392 2.399 2.238 2.413 18,827,703 2.3465 5.85%
2015-03-03 0 3.250 3.240 3.250 3.210 3.300 12,444,000 40,339,320 3.2417 2.266 2.259 2.266 2.238 2.301 17,846,735 2.2603 -0.61%
2015-03-02 0 3.270 3.250 3.260 3.230 3.310 3,726,000 12,180,380 3.2690 2.280 2.266 2.273 2.252 2.308 5,343,694 2.2794 -0.91%
2015-02-27 0 3.300 3.290 3.300 3.260 3.330 1,960,000 6,440,370 3.2859 2.301 2.294 2.301 2.273 2.322 2,810,961 2.2912 0.00%
2015-02-26 0 3.300 3.280 3.300 3.250 3.330 6,468,340 21,308,235 3.2942 2.301 2.287 2.301 2.266 2.322 9,276,659 2.2970 -0.30%
2015-02-25 0 3.310 3.300 3.320 3.240 3.350 4,612,730 15,156,399 3.2858 2.308 2.301 2.315 2.259 2.336 6,615,410 2.2911 0.30%
2015-02-24 0 3.300 3.290 3.310 3.190 3.310 4,824,000 15,729,531 3.2607 2.301 2.294 2.308 2.224 2.308 6,918,406 2.2736 3.45%
2015-02-23 0 3.190 3.180 3.210 3.130 3.210 4,324,000 13,680,970 3.1640 2.224 2.217 2.238 2.182 2.238 6,201,324 2.2061 1.59%
2015-02-18 0 3.140 3.130 3.140 3.130 3.170 1,440,000 4,533,460 3.1482 2.189 2.182 2.189 2.182 2.210 2,065,196 2.1952 -0.32%
2015-02-17 0 3.150 3.140 3.160 3.130 3.180 6,768,720 21,370,509 3.1572 2.196 2.189 2.203 2.182 2.217 9,707,453 2.2015 -1.25%
2015-02-16 0 3.190 3.170 3.180 3.120 3.200 5,078,000 16,084,214 3.1674 2.224 2.210 2.217 2.175 2.231 7,282,684 2.2086 0.00%
2015-02-13 0 3.190 3.180 3.200 3.140 3.240 9,888,000 31,483,420 3.1840 2.224 2.217 2.231 2.189 2.259 14,181,012 2.2201 0.63%
2015-02-12 0 3.170 3.160 3.180 3.060 3.180 12,543,796 38,907,511 3.1017 2.210 2.203 2.217 2.134 2.217 17,989,858 2.1627 1.93%
2015-02-11 0 3.110 3.090 3.100 3.090 3.230 10,306,000 32,326,426 3.1367 2.169 2.155 2.162 2.155 2.252 14,780,492 2.1871 -2.20%
2015-02-10 0 3.180 3.170 3.180 3.120 3.300 9,568,000 30,546,170 3.1925 2.217 2.210 2.217 2.175 2.301 13,722,079 2.2261 0.32%
2015-02-09 0 3.170 3.170 3.190 3.080 3.220 13,076,353 40,939,606 3.1308 2.210 2.210 2.224 2.148 2.245 18,753,632 2.1830 -1.25%
2015-02-06 0 3.210 3.200 3.210 3.180 3.370 12,558,734 40,497,700 3.2247 2.238 2.231 2.238 2.217 2.350 18,011,282 2.2485 -4.18%
2015-02-05 0 3.350 3.340 3.350 3.280 3.560 12,231,735 41,020,732 3.3536 2.336 2.329 2.336 2.287 2.482 17,542,312 2.3384 -3.74%
2015-02-04 0 3.480 3.450 3.490 3.450 3.640 6,489,534 22,675,277 3.4941 2.427 2.406 2.433 2.406 2.538 9,307,055 2.4364 -3.06%
2015-02-03 0 3.590 3.580 3.590 3.550 3.640 5,935,500 21,338,566 3.5951 2.503 2.496 2.503 2.475 2.538 8,512,479 2.5067 -0.28%
2015-02-02 0 3.600 3.600 3.610 3.580 3.690 3,622,152 13,118,717 3.6218 2.510 2.510 2.517 2.496 2.573 5,194,759 2.5254 -0.83%
2015-01-30 0 3.630 3.630 3.660 3.570 3.680 4,446,962 16,169,405 3.6361 2.531 2.531 2.552 2.489 2.566 6,377,672 2.5353 0.00%
2015-01-29 0 3.630 3.630 3.640 3.630 3.730 10,121,000 37,218,444 3.6773 2.531 2.531 2.538 2.531 2.601 14,515,172 2.5641 -0.27%
2015-01-28 0 3.640 3.630 3.650 3.530 3.700 6,958,843 25,242,763 3.6274 2.538 2.531 2.545 2.461 2.580 9,980,121 2.5293 0.28%
2015-01-27 0 3.630 3.620 3.630 3.550 3.640 6,131,500 22,133,695 3.6098 2.531 2.524 2.531 2.475 2.538 8,793,575 2.5170 1.97%
2015-01-26 0 3.560 3.550 3.580 3.540 3.610 5,239,200 18,689,769 3.5673 2.482 2.475 2.496 2.468 2.517 7,513,871 2.4874 -0.84%
2015-01-23 0 3.590 3.590 3.600 3.530 3.650 9,197,898 32,983,176 3.5859 2.503 2.503 2.510 2.461 2.545 13,191,292 2.5004 -0.28%
2015-01-22 0 3.600 3.600 3.620 3.460 3.640 19,960,000 71,259,196 3.5701 2.510 2.510 2.524 2.413 2.538 28,625,910 2.4893 4.35%
2015-01-21 0 3.450 3.450 3.460 3.310 3.490 13,746,000 47,192,250 3.4332 2.406 2.406 2.413 2.308 2.433 19,714,016 2.3938 7.48%
2015-01-20 0 3.210 3.200 3.230 3.100 3.270 5,272,000 16,890,156 3.2037 2.238 2.231 2.252 2.162 2.280 7,560,912 2.2339 4.22%
2015-01-19 0 3.080 3.070 3.120 3.070 3.310 7,500,000 23,684,610 3.1579 2.148 2.141 2.175 2.141 2.308 10,756,229 2.2019 -7.78%
2015-01-16 0 3.340 3.310 3.350 3.300 3.420 3,718,000 12,452,300 3.3492 2.329 2.308 2.336 2.301 2.385 5,332,221 2.3353 -3.19%
2015-01-15 0 3.450 3.440 3.450 3.420 3.470 610,000 2,100,720 3.4438 2.406 2.399 2.406 2.385 2.420 874,840 2.4013 0.58%
2015-01-14 0 3.430 3.410 3.430 3.400 3.510 2,212,000 7,634,900 3.4516 2.392 2.378 2.392 2.371 2.447 3,172,370 2.4067 -2.00%
2015-01-13 0 3.500 3.470 3.500 3.430 3.520 2,186,000 7,581,250 3.4681 2.440 2.420 2.440 2.392 2.454 3,135,082 2.4182 2.04%
2015-01-12 0 3.430 3.420 3.430 3.370 3.470 6,662,000 23,101,028 3.4676 2.392 2.385 2.392 2.350 2.420 9,554,399 2.4178 -1.72%
2015-01-09 0 3.490 3.470 3.480 3.360 3.540 10,855,000 37,343,902 3.4402 2.433 2.420 2.427 2.343 2.468 15,567,848 2.3988 3.87%
2015-01-08 0 3.360 3.340 3.370 3.230 3.380 8,638,000 28,477,790 3.2968 2.343 2.329 2.350 2.252 2.357 12,388,307 2.2988 3.07%
2015-01-07 0 3.260 3.250 3.260 3.190 3.280 7,296,000 23,592,040 3.2336 2.273 2.266 2.273 2.224 2.287 10,463,659 2.2547 1.56%
2015-01-06 0 3.210 3.200 3.220 3.160 3.370 12,062,000 39,287,406 3.2571 2.238 2.231 2.245 2.203 2.350 17,298,884 2.2711 -5.59%
2015-01-05 0 3.400 3.400 3.420 3.380 3.490 6,290,610 21,553,508 3.4263 2.371 2.371 2.385 2.357 2.433 9,021,765 2.3891 -2.02%
2015-01-02 0 3.470 3.460 3.480 3.460 3.600 3,460,000 12,086,320 3.4932 2.420 2.413 2.427 2.413 2.510 4,962,207 2.4357 -2.53%
2014-12-31 0 3.560 3.530 3.560 3.500 3.630 4,654,000 16,510,790 3.5477 2.482 2.461 2.482 2.440 2.531 6,674,598 2.4737 0.28%
2014-12-30 0 3.550 3.550 3.560 3.460 3.560 5,868,000 20,744,610 3.5352 2.475 2.475 2.482 2.413 2.482 8,415,673 2.4650 1.14%
2014-12-29 0 3.510 3.500 3.510 3.310 3.540 4,777,500 16,411,359 3.4351 2.447 2.440 2.447 2.308 2.468 6,851,718 2.3952 2.63%
2014-12-24 0 3.420 3.390 3.430 3.310 3.470 3,544,000 11,891,612 3.3554 2.385 2.364 2.392 2.308 2.420 5,082,677 2.3396 3.32%
2014-12-23 0 3.310 3.320 3.350 3.280 3.410 5,176,000 17,221,300 3.3271 2.308 2.315 2.336 2.287 2.378 7,423,232 2.3199 -0.90%
2014-12-22 0 3.340 3.320 3.350 3.300 3.450 5,518,000 18,446,760 3.3430 2.329 2.315 2.336 2.301 2.406 7,913,716 2.3310 -1.76%
2014-12-19 0 3.400 3.400 3.420 3.380 3.480 6,384,000 21,821,120 3.4181 2.371 2.371 2.385 2.357 2.427 9,155,702 2.3833 -0.29%
2014-12-18 0 3.410 3.400 3.420 3.380 3.490 1,942,000 6,644,940 3.4217 2.378 2.371 2.385 2.357 2.433 2,785,146 2.3858 1.19%
2014-12-17 0 3.370 3.370 3.380 3.340 3.520 4,078,569 13,950,219 3.4204 2.350 2.350 2.357 2.329 2.454 5,849,336 2.3849 -3.44%
2014-12-16 0 3.490 3.470 3.490 3.470 3.570 5,788,000 20,469,360 3.5365 2.433 2.420 2.433 2.420 2.489 8,300,940 2.4659 -1.97%
2014-12-15 0 3.560 3.550 3.560 3.490 3.630 6,892,000 24,523,625 3.5583 2.482 2.475 2.482 2.433 2.531 9,884,257 2.4811 -1.11%
2014-12-12 0 3.600 3.590 3.600 3.500 3.600 7,716,000 27,335,050 3.5426 2.510 2.503 2.510 2.440 2.510 11,066,008 2.4702 3.45%
2014-12-11 0 3.480 3.470 3.480 3.440 3.570 8,333,174 29,007,386 3.4810 2.427 2.420 2.427 2.399 2.489 11,951,137 2.4272 -0.57%
2014-12-10 0 3.500 3.500 3.530 3.290 3.650 9,590,417 33,369,846 3.4795 2.440 2.440 2.461 2.294 2.545 13,754,229 2.4262 6.38%
2014-12-09 0 3.290 3.270 3.300 3.010 3.300 24,183,930 76,052,787 3.1448 2.294 2.280 2.301 2.099 2.301 34,683,717 2.1928 0.00%
2014-12-08 0 3.290 3.280 3.300 3.250 3.400 14,924,942 49,191,647 3.2959 2.294 2.287 2.301 2.266 2.371 21,404,812 2.2982 -3.80%
2014-12-05 0 3.420 3.380 3.420 3.330 3.430 8,076,053 27,227,299 3.3714 2.385 2.357 2.385 2.322 2.392 11,582,383 2.3508 -1.16%
2014-12-04 0 3.460 3.450 3.460 3.360 3.470 8,495,400 29,135,390 3.4295 2.413 2.406 2.413 2.343 2.420 12,183,795 2.3913 0.58%
2014-12-03 0 3.440 3.440 3.450 3.410 3.580 9,554,740 32,966,194 3.4502 2.399 2.399 2.406 2.378 2.496 13,703,062 2.4058 -1.71%
2014-12-02 0 3.500 3.490 3.510 3.320 3.530 14,162,116 48,951,653 3.4565 2.440 2.433 2.447 2.315 2.461 20,310,794 2.4101 2.64%
2014-12-01 0 3.410 3.400 3.410 3.390 3.610 18,916,425 65,576,369 3.4666 2.378 2.371 2.378 2.364 2.517 27,129,252 2.4172 -4.75%
2014-11-28 0 3.580 3.560 3.580 3.530 3.640 13,889,540 49,753,724 3.5821 2.496 2.482 2.496 2.461 2.538 19,919,876 2.4977 0.00%
2014-11-27 0 3.580 3.560 3.600 3.550 3.700 19,029,200 68,403,736 3.5947 2.496 2.482 2.510 2.475 2.580 27,290,990 2.5065 -1.92%
2014-11-26 0 3.650 3.650 3.660 3.630 3.700 5,289,197 19,362,675 3.6608 2.545 2.545 2.552 2.531 2.580 7,585,575 2.5526 -1.08%
2014-11-25 0 3.690 3.680 3.690 3.530 3.700 16,376,000 60,043,700 3.6666 2.573 2.566 2.573 2.461 2.580 23,485,867 2.5566 2.22%
2014-11-24 0 3.610 3.600 3.610 3.600 3.730 8,731,158 31,904,543 3.6541 2.517 2.510 2.517 2.510 2.601 12,521,911 2.5479 -1.90%
2014-11-21 0 3.680 3.680 3.690 3.660 3.750 6,714,522 24,832,588 3.6983 2.566 2.566 2.573 2.552 2.615 9,629,724 2.5787 -1.87%
2014-11-20 0 3.750 3.740 3.750 3.720 3.850 15,615,113 58,732,120 3.7612 2.615 2.608 2.615 2.594 2.684 22,394,630 2.6226 -1.32%
2014-11-19 0 3.800 3.790 3.810 3.710 3.820 59,438,367 217,463,229 3.6586 2.650 2.643 2.657 2.587 2.664 85,244,355 2.5511 -0.78%
2014-11-18 0 3.830 3.810 3.830 3.760 3.900 6,020,497 22,983,707 3.8176 2.671 2.657 2.671 2.622 2.719 8,634,379 2.6619 -1.54%
2014-11-17 0 3.890 3.870 3.890 3.880 4.070 9,498,544 37,511,162 3.9491 2.712 2.698 2.712 2.705 2.838 13,622,468 2.7536 -3.71%
2014-11-14 0 4.040 4.030 4.040 3.840 4.070 22,282,222 89,441,876 4.0140 2.817 2.810 2.817 2.678 2.838 31,956,357 2.7989 4.39%
2014-11-13 0 3.870 3.860 3.870 3.790 3.920 23,579,865 90,508,725 3.8384 2.698 2.691 2.698 2.643 2.733 33,817,389 2.6764 1.31%
2014-11-12 0 3.820 3.810 3.830 3.680 3.820 19,889,000 74,699,616 3.7558 2.664 2.657 2.671 2.566 2.664 28,524,084 2.6188 3.52%
2014-11-11 0 3.690 3.690 3.700 3.680 3.750 8,814,000 32,693,080 3.7092 2.573 2.573 2.580 2.566 2.615 12,640,720 2.5863 -1.34%
2014-11-10 0 3.740 3.730 3.740 3.700 3.790 6,946,000 25,955,020 3.7367 2.608 2.601 2.608 2.580 2.643 9,961,702 2.6055 0.27%
2014-11-07 0 3.730 3.720 3.740 3.690 3.750 4,892,000 18,252,780 3.7311 2.601 2.594 2.608 2.573 2.615 7,015,929 2.6016 0.27%
2014-11-06 0 3.720 3.710 3.720 3.600 3.790 14,732,000 54,595,140 3.7059 2.594 2.587 2.594 2.510 2.643 21,128,101 2.5840 0.00%
2014-11-05 0 3.720 3.720 3.730 3.660 3.940 34,395,770 129,978,878 3.7789 2.594 2.594 2.601 2.552 2.747 49,329,169 2.6349 -0.27%
2014-11-04 0 3.730 3.730 3.740 3.630 3.740 19,232,000 71,026,581 3.6931 2.601 2.601 2.608 2.531 2.608 27,581,838 2.5751 0.81%
2014-11-03 0 3.700 3.700 3.720 3.640 3.900 17,742,285 65,992,878 3.7195 2.580 2.580 2.594 2.538 2.719 25,445,343 2.5935 -1.86%
2014-10-31 0 3.770 3.760 3.790 3.760 3.870 22,359,628 85,268,880 3.8135 2.629 2.622 2.643 2.622 2.698 32,067,369 2.6591 -0.53%
2014-10-30 0 3.790 3.770 3.790 3.750 4.000 21,542,600 82,436,916 3.8267 2.643 2.629 2.643 2.615 2.789 30,895,617 2.6682 -3.07%
2014-10-29 0 3.910 3.890 3.910 3.780 3.970 79,810,564 298,988,467 3.7462 2.726 2.712 2.726 2.636 2.768 114,461,423 2.6121 -1.01%
2014-10-28 0 3.950 3.930 3.940 3.930 4.170 27,589,716 109,699,496 3.9761 2.754 2.740 2.747 2.740 2.908 39,568,172 2.7724 -4.82%
2014-10-27 0 4.150 4.140 4.150 4.080 4.190 18,825,000 74,729,294 3.9697 2.894 2.887 2.894 2.845 2.922 26,998,134 2.7679 1.22%
2014-10-24 0 4.100 4.110 4.120 4.100 4.310 7,338,000 30,882,160 4.2085 2.859 2.866 2.873 2.859 3.005 10,523,894 2.9345 -2.84%
2014-10-23 0 4.220 4.210 4.240 4.160 4.320 5,896,000 24,894,180 4.2222 2.942 2.936 2.956 2.901 3.012 8,455,830 2.9440 -2.76%
2014-10-22 0 4.340 4.330 4.340 4.150 4.350 18,570,470 78,981,837 4.2531 3.026 3.019 3.026 2.894 3.033 26,633,096 2.9656 2.60%
2014-10-21 0 4.230 4.220 4.230 3.970 4.280 30,891,600 127,232,740 4.1187 2.949 2.942 2.949 2.768 2.984 44,303,615 2.8718 7.63%
2014-10-20 0 3.930 3.910 3.940 3.860 3.990 2,750,000 10,826,860 3.9370 2.740 2.726 2.747 2.691 2.782 3,943,950 2.7452 0.77%
2014-10-17 0 3.900 3.870 3.880 3.810 3.910 2,794,741 10,777,893 3.8565 2.719 2.698 2.705 2.657 2.726 4,008,116 2.6890 0.52%
2014-10-16 0 3.880 3.870 3.910 3.770 3.920 7,838,000 30,461,900 3.8864 2.705 2.698 2.726 2.629 2.733 11,240,976 2.7099 3.47%
2014-10-15 0 3.750 3.760 3.770 3.650 3.800 3,581,173 13,409,996 3.7446 2.615 2.622 2.629 2.545 2.650 5,135,989 2.6110 1.35%
2014-10-14 0 3.700 3.710 3.740 3.680 3.790 4,871,000 18,151,003 3.7263 2.580 2.587 2.608 2.566 2.643 6,985,812 2.5983 -2.37%
2014-10-13 0 3.790 3.780 3.810 3.740 3.860 2,092,000 7,922,380 3.7870 2.643 2.636 2.657 2.608 2.691 3,000,271 2.6406 -2.57%
2014-10-10 0 3.890 3.890 3.910 3.860 3.940 2,120,000 8,247,540 3.8903 2.712 2.712 2.726 2.691 2.747 3,040,427 2.7126 -0.51%
2014-10-09 0 3.910 3.910 3.920 3.900 3.980 6,516,000 25,701,069 3.9443 2.726 2.726 2.733 2.719 2.775 9,345,011 2.7502 -2.01%
2014-10-08 0 3.990 3.960 3.990 3.940 4.000 1,582,000 6,264,870 3.9601 2.782 2.761 2.782 2.747 2.789 2,268,847 2.7613 -0.25%
2014-10-07 0 4.000 3.990 4.000 3.840 4.000 5,196,000 20,591,884 3.9630 2.789 2.782 2.789 2.678 2.789 7,451,915 2.7633 2.83%
2014-10-06 0 3.890 3.870 3.890 3.790 3.900 1,922,000 7,391,760 3.8459 2.712 2.698 2.712 2.643 2.719 2,756,463 2.6816 0.78%
2014-10-03 0 3.860 3.850 3.870 3.610 3.880 7,252,000 27,485,060 3.7900 2.691 2.684 2.698 2.517 2.705 10,400,556 2.6427 3.21%
2014-09-30 0 3.740 3.730 3.740 3.650 3.770 9,650,000 35,860,044 3.7161 2.608 2.601 2.608 2.545 2.629 13,839,681 2.5911 -0.53%
2014-09-29 0 3.760 3.790 3.800 3.750 3.850 5,755,000 21,953,917 3.8148 2.622 2.643 2.650 2.615 2.684 8,253,613 2.6599 -3.34%
2014-09-26 0 3.890 3.880 3.900 3.810 3.960 5,416,000 21,134,990 3.9023 2.712 2.705 2.719 2.657 2.761 7,767,431 2.7210 0.26%
2014-09-25 0 3.880 3.870 3.880 3.850 3.920 2,134,247 8,280,090 3.8796 2.705 2.698 2.705 2.684 2.733 3,060,860 2.7052 1.31%
2014-09-24 0 3.830 3.810 3.860 3.740 3.930 10,064,000 38,264,050 3.8021 2.671 2.657 2.691 2.608 2.740 14,433,425 2.6511 -1.79%
2014-09-23 0 3.900 3.890 3.900 3.850 3.980 5,652,000 22,121,750 3.9140 2.719 2.712 2.719 2.684 2.775 8,105,894 2.7291 -2.50%
2014-09-22 0 4.000 3.980 4.010 3.950 4.100 3,050,000 12,196,510 3.9989 2.789 2.775 2.796 2.754 2.859 4,374,200 2.7883 -1.96%
2014-09-19 0 4.080 4.060 4.070 3.920 4.100 5,918,000 23,910,556 4.0403 2.845 2.831 2.838 2.733 2.859 8,487,381 2.8172 4.08%
2014-09-18 0 3.920 3.920 3.930 3.880 4.020 2,592,000 10,203,820 3.9367 2.733 2.733 2.740 2.705 2.803 3,717,353 2.7449 -0.25%
2014-09-17 0 3.930 3.930 3.950 3.900 3.980 2,748,000 10,846,400 3.9470 2.740 2.740 2.754 2.719 2.775 3,941,082 2.7521 1.55%
2014-09-16 0 3.870 3.870 3.880 3.850 4.120 5,132,000 20,251,000 3.9460 2.698 2.698 2.705 2.684 2.873 7,360,129 2.7514 -3.97%
2014-09-15 0 4.090 4.070 4.090 3.990 4.150 3,094,000 12,605,332 4.0741 2.810 2.796 2.810 2.741 2.851 4,503,367 2.7991 -0.24%
2014-09-12 0 4.100 4.090 4.100 4.010 4.200 9,868,000 40,432,880 4.0974 2.817 2.810 2.817 2.755 2.886 14,363,033 2.8151 1.74%
2014-09-11 0 4.030 4.020 4.050 4.010 4.110 2,490,000 10,076,820 4.0469 2.769 2.762 2.783 2.755 2.824 3,624,235 2.7804 -0.74%
2014-09-10 0 4.060 4.060 4.080 4.030 4.100 2,020,000 8,201,380 4.0601 2.789 2.789 2.803 2.769 2.817 2,940,143 2.7894 -0.98%
2014-09-08 0 4.100 4.100 4.110 4.060 4.120 1,556,000 6,367,428 4.0922 2.817 2.817 2.824 2.789 2.831 2,264,783 2.8115 0.74%
2014-09-05 0 4.070 4.070 4.090 4.050 4.130 2,852,000 11,624,180 4.0758 2.796 2.796 2.810 2.783 2.837 4,151,132 2.8002 -0.25%
2014-09-04 0 4.080 4.080 4.090 4.010 4.180 8,340,000 33,953,846 4.0712 2.803 2.803 2.810 2.755 2.872 12,139,005 2.7971 -1.45%
2014-09-03 0 4.140 4.120 4.140 4.050 4.170 12,472,000 51,331,702 4.1158 2.844 2.831 2.844 2.783 2.865 18,153,197 2.8277 2.22%
2014-09-02 0 4.050 4.040 4.050 3.880 4.050 10,144,000 40,517,186 3.9942 2.783 2.776 2.783 2.666 2.783 14,764,756 2.7442 3.85%
2014-09-01 0 3.900 3.890 3.900 3.850 4.030 12,026,000 47,121,450 3.9183 2.679 2.673 2.679 2.645 2.769 17,504,037 2.6920 -1.27%
2014-08-29 0 3.950 3.920 3.950 3.680 3.970 15,378,000 59,636,410 3.8780 2.714 2.693 2.714 2.528 2.728 22,382,927 2.6644 6.76%
2014-08-28 0 3.700 3.690 3.730 3.630 3.900 8,626,600 32,457,032 3.7624 2.542 2.535 2.563 2.494 2.679 12,556,155 2.5849 -2.63%
2014-08-27 0 3.800 3.790 3.800 3.740 3.810 4,942,000 18,714,210 3.7868 2.611 2.604 2.611 2.570 2.618 7,193,161 2.6017 0.53%
2014-08-26 0 3.780 3.780 3.790 3.700 3.850 8,117,000 30,788,390 3.7931 2.597 2.597 2.604 2.542 2.645 11,814,424 2.6060 2.16%
2014-08-25 0 3.700 3.690 3.700 3.670 3.720 3,666,000 13,541,690 3.6939 2.542 2.535 2.542 2.521 2.556 5,335,922 2.5378 0.27%
2014-08-22 0 3.690 3.670 3.700 3.540 3.700 5,634,000 20,531,810 3.6443 2.535 2.521 2.542 2.432 2.542 8,200,378 2.5038 3.94%
2014-08-21 0 3.550 3.530 3.560 3.440 3.560 9,426,000 32,965,560 3.4973 2.439 2.425 2.446 2.363 2.446 13,719,695 2.4028 0.00%
2014-08-20 0 3.550 3.530 3.550 3.540 3.680 9,648,100 34,577,264 3.5838 2.439 2.425 2.439 2.432 2.528 14,042,965 2.4622 -4.05%
2014-08-19 0 3.700 3.690 3.700 3.640 3.700 3,424,000 12,645,950 3.6933 2.542 2.535 2.542 2.501 2.542 4,983,687 2.5375 0.27%
2014-08-18 0 3.690 3.690 3.700 3.590 3.700 3,082,000 11,267,900 3.6560 2.535 2.535 2.542 2.466 2.542 4,485,901 2.5118 2.50%
2014-08-15 0 3.600 3.590 3.600 3.580 3.630 6,014,000 21,669,700 3.6032 2.473 2.466 2.473 2.460 2.494 8,753,474 2.4756 -0.83%
2014-08-14 0 3.630 3.610 3.630 3.590 3.720 6,064,000 21,908,020 3.6128 2.494 2.480 2.494 2.466 2.556 8,826,250 2.4821 -1.63%
2014-08-13 0 3.690 3.680 3.690 3.660 3.730 3,430,000 12,670,400 3.6940 2.535 2.528 2.535 2.515 2.563 4,992,420 2.5379 0.00%
2014-08-12 0 3.690 3.680 3.690 3.620 3.690 5,368,000 19,595,520 3.6504 2.535 2.528 2.535 2.487 2.535 7,813,211 2.5080 0.00%
2014-08-11 0 3.690 3.670 3.700 3.660 3.740 6,426,000 23,788,392 3.7019 2.535 2.521 2.542 2.515 2.570 9,353,147 2.5434 -0.81%
2014-08-08 0 3.720 3.720 3.730 3.690 3.780 10,777,915 40,140,772 3.7244 2.556 2.556 2.563 2.535 2.597 15,687,429 2.5588 0.27%
2014-08-07 0 3.710 3.700 3.720 3.590 3.740 9,802,000 35,955,220 3.6682 2.549 2.542 2.556 2.466 2.570 14,266,969 2.5202 1.92%
2014-08-06 0 3.640 3.630 3.650 3.560 3.710 5,484,000 20,126,600 3.6701 2.501 2.494 2.508 2.446 2.549 7,982,050 2.5215 0.55%
2014-08-05 0 3.620 3.610 3.640 3.430 3.660 15,924,000 56,610,540 3.5550 2.487 2.480 2.501 2.357 2.515 23,177,639 2.4425 2.84%
2014-08-04 0 3.520 3.490 3.520 3.410 3.540 8,780,000 30,013,720 3.4184 2.418 2.398 2.418 2.343 2.432 12,779,432 2.3486 0.28%
2014-08-01 0 3.510 3.500 3.510 3.410 3.570 4,338,000 15,216,838 3.5078 2.412 2.405 2.412 2.343 2.453 6,314,029 2.4100 1.74%
2014-07-31 0 3.450 3.420 3.460 3.400 3.530 6,644,000 22,862,730 3.4411 2.370 2.350 2.377 2.336 2.425 9,670,449 2.3642 -1.43%
2014-07-30 0 3.500 3.490 3.530 3.360 3.550 10,624,500 36,697,259 3.4540 2.405 2.398 2.425 2.308 2.439 15,464,131 2.3731 0.57%
2014-07-29 0 3.480 3.480 3.490 3.430 3.640 13,884,000 48,457,284 3.4902 2.391 2.391 2.398 2.357 2.501 20,208,386 2.3979 -3.33%
2014-07-28 0 3.600 3.600 3.620 3.590 3.720 6,014,000 21,823,370 3.6288 2.473 2.473 2.487 2.466 2.556 8,753,474 2.4931 -2.17%
2014-07-25 0 3.680 3.680 3.700 3.680 3.740 3,822,000 14,146,182 3.7013 2.528 2.528 2.542 2.528 2.570 5,562,983 2.5429 -0.27%
2014-07-24 0 3.690 3.680 3.710 3.640 3.780 5,006,000 18,511,900 3.6979 2.535 2.528 2.549 2.501 2.597 7,286,314 2.5406 -1.60%
2014-07-23 0 3.750 3.750 3.760 3.690 3.790 3,274,000 12,280,920 3.7510 2.576 2.576 2.583 2.535 2.604 4,765,360 2.5771 0.54%
2014-07-22 0 3.730 3.730 3.740 3.620 3.740 6,066,000 22,340,640 3.6829 2.563 2.563 2.570 2.487 2.570 8,829,161 2.5303 2.75%
2014-07-21 0 3.630 3.630 3.640 3.590 3.660 27,888,000 96,985,324 3.4777 2.494 2.494 2.501 2.466 2.515 40,591,434 2.3893 0.28%
2014-07-18 0 3.620 3.610 3.620 3.550 3.710 3,318,000 12,096,080 3.6456 2.487 2.480 2.487 2.439 2.549 4,829,403 2.5047 1.12%
2014-07-17 0 3.580 3.570 3.590 3.540 3.600 5,046,651 18,032,871 3.5732 2.460 2.453 2.466 2.432 2.473 7,345,482 2.4550 0.56%
2014-07-16 0 3.560 3.560 3.570 3.500 3.590 4,110,550 14,604,412 3.5529 2.446 2.446 2.453 2.405 2.466 5,982,972 2.4410 -0.84%
2014-07-15 0 3.590 3.590 3.600 3.460 3.600 3,797,847 13,537,580 3.5645 2.466 2.466 2.473 2.377 2.473 5,527,828 2.4490 0.56%
2014-07-14 0 3.570 3.560 3.570 3.530 3.600 3,741,000 13,338,080 3.5654 2.453 2.446 2.453 2.425 2.473 5,445,086 2.4496 0.28%
2014-07-11 0 3.560 3.560 3.570 3.500 3.580 2,516,000 8,918,910 3.5449 2.446 2.446 2.453 2.405 2.460 3,662,079 2.4355 -0.56%
2014-07-10 0 3.580 3.580 3.590 3.520 3.660 10,731,000 38,395,528 3.5780 2.460 2.460 2.466 2.418 2.515 15,619,144 2.4582 2.29%
2014-07-09 0 3.500 3.500 3.510 3.490 3.570 8,565,000 30,195,940 3.5255 2.405 2.405 2.412 2.398 2.453 12,466,496 2.4222 -0.57%
2014-07-08 0 3.520 3.530 3.540 3.420 3.590 12,658,000 44,416,240 3.5089 2.418 2.425 2.432 2.350 2.466 18,423,923 2.4108 4.45%
2014-07-07 0 3.370 3.390 3.400 3.320 3.440 12,722,000 42,914,350 3.3732 2.315 2.329 2.336 2.281 2.363 18,517,076 2.3176 0.90%
2014-07-04 0 3.340 3.330 3.350 3.190 3.450 21,785,358 73,308,883 3.3651 2.295 2.288 2.302 2.192 2.370 31,708,940 2.3119 2.77%
2014-07-03 0 3.250 3.250 3.260 3.030 3.300 17,636,000 56,689,198 3.2144 2.233 2.233 2.240 2.082 2.267 25,669,482 2.2084 6.91%
2014-07-02 0 3.040 3.030 3.040 2.970 3.040 4,798,000 14,448,380 3.0113 2.089 2.082 2.089 2.041 2.089 6,983,566 2.0689 2.01%
2014-06-30 0 2.980 2.980 3.000 2.940 3.040 6,570,000 19,747,920 3.0058 2.047 2.047 2.061 2.020 2.089 9,562,741 2.0651 1.02%
2014-06-27 0 2.950 2.950 2.960 2.920 3.000 9,560,000 28,260,038 2.9561 2.027 2.027 2.034 2.006 2.061 13,914,734 2.0309 0.34%
2014-06-26 0 2.940 2.930 2.940 2.930 2.990 6,826,000 20,167,440 2.9545 2.020 2.013 2.020 2.013 2.054 9,935,353 2.0299 -0.34%
2014-06-25 0 2.950 2.940 2.970 2.930 2.980 2,366,000 6,978,794 2.9496 2.027 2.020 2.041 2.013 2.047 3,443,751 2.0265 0.00%
2014-06-24 0 2.950 2.940 2.950 2.940 3.040 5,270,000 15,623,714 2.9647 2.027 2.020 2.027 2.020 2.089 7,670,570 2.0368 -1.34%
2014-06-23 0 2.990 2.980 2.990 2.930 3.010 6,494,000 19,293,780 2.9710 2.054 2.047 2.054 2.013 2.068 9,452,122 2.0412 1.70%
2014-06-20 0 2.940 2.930 2.940 2.930 2.980 5,444,000 16,068,970 2.9517 2.020 2.013 2.020 2.013 2.047 7,923,830 2.0279 -1.01%
2014-06-19 0 2.970 2.960 2.980 2.940 3.010 5,484,000 16,350,940 2.9816 2.041 2.034 2.047 2.020 2.068 7,982,050 2.0485 0.34%
2014-06-18 0 2.960 2.960 2.970 2.950 3.020 11,884,000 35,578,560 2.9938 2.034 2.034 2.041 2.027 2.075 17,297,354 2.0569 -0.34%
2014-06-17 0 2.970 2.970 2.990 2.940 3.010 7,902,000 23,515,964 2.9760 2.041 2.041 2.054 2.020 2.068 11,501,488 2.0446 0.00%
2014-06-16 0 2.970 2.960 2.990 2.930 3.020 12,186,308 36,128,932 2.9647 2.041 2.034 2.054 2.013 2.075 17,737,368 2.0369 -1.00%
2014-06-13 0 3.000 2.990 3.010 2.980 3.070 9,580,618 28,964,795 3.0233 2.061 2.054 2.068 2.047 2.109 13,944,744 2.0771 -0.99%
2014-06-12 0 3.030 3.030 3.040 2.940 3.070 14,433,118 43,396,308 3.0067 2.082 2.082 2.089 2.020 2.109 21,007,636 2.0657 2.02%
2014-06-11 0 2.970 2.970 2.980 2.960 3.000 6,445,921 19,217,290 2.9813 2.041 2.041 2.047 2.034 2.061 9,382,142 2.0483 1.02%
2014-06-10 0 2.940 2.930 2.940 2.930 3.080 15,864,000 47,359,500 2.9853 2.020 2.013 2.020 2.013 2.116 23,090,308 2.0511 -2.97%
2014-06-09 0 3.030 3.030 3.040 3.020 3.100 13,084,000 39,863,512 3.0467 2.082 2.082 2.089 2.075 2.130 19,043,973 2.0932 -1.30%
2014-06-06 0 3.070 3.070 3.080 3.000 3.230 171,832,000 482,028,602 2.8052 2.109 2.109 2.116 2.061 2.219 250,104,248 1.9273 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 2.109 2.102 2.109 1.972 2.144 996,488,989 1.9063 -0.32%
2014-06-04 0 3.080 3.070 3.080 3.040 3.120 1,582,050 4,884,794 3.0876 2.116 2.109 2.116 2.089 2.144 2,302,699 2.1213 -0.32%
2014-06-03 0 3.090 3.080 3.090 2.910 3.090 7,988,000 24,204,290 3.0301 2.123 2.116 2.123 1.999 2.123 11,626,663 2.0818 -1.28%
2014-05-30 0 3.130 3.120 3.150 3.000 3.160 5,290,000 16,442,680 3.1083 2.150 2.144 2.164 2.061 2.171 7,699,680 2.1355 2.62%
2014-05-29 0 3.050 3.050 3.070 3.040 3.110 3,821,068 11,769,693 3.0802 2.095 2.095 2.109 2.089 2.137 5,561,626 2.1162 -1.61%
2014-05-28 0 3.100 3.100 3.110 3.100 3.180 1,318,000 4,114,520 3.1218 2.130 2.130 2.137 2.130 2.185 1,918,370 2.1448 -2.52%
2014-05-27 0 3.180 3.170 3.190 3.080 3.200 1,436,000 4,512,760 3.1426 2.185 2.178 2.192 2.116 2.199 2,090,121 2.1591 0.63%
2014-05-26 0 3.180 3.160 3.190 3.130 3.240 1,336,000 4,257,540 3.1868 2.171 2.157 2.178 2.137 2.212 1,956,877 2.1757 0.63%
2014-05-23 0 3.160 3.160 3.190 3.060 3.180 1,506,000 4,716,090 3.1315 2.157 2.157 2.178 2.089 2.171 2,205,881 2.1380 1.28%
2014-05-22 0 3.120 3.100 3.120 3.080 3.170 3,652,000 11,391,372 3.1192 2.130 2.116 2.130 2.103 2.164 5,349,188 2.1296 1.30%
2014-05-21 0 3.080 3.070 3.080 3.020 3.220 4,496,000 14,176,290 3.1531 2.103 2.096 2.103 2.062 2.198 6,585,418 2.1527 0.98%
2014-05-20 0 3.050 3.050 3.080 3.040 3.150 1,724,000 5,328,030 3.0905 2.082 2.082 2.103 2.075 2.151 2,525,192 2.1100 -2.56%
2014-05-19 0 3.130 3.130 3.160 2.990 3.180 1,728,000 5,357,560 3.1004 2.137 2.137 2.157 2.041 2.171 2,531,050 2.1167 3.30%
2014-05-16 0 3.030 3.030 3.040 2.990 3.100 1,750,000 5,305,060 3.0315 2.069 2.069 2.075 2.041 2.116 2,563,274 2.0696 -0.98%
2014-05-15 0 3.060 3.060 3.070 3.000 3.110 1,656,000 5,075,180 3.0647 2.089 2.089 2.096 2.048 2.123 2,425,590 2.0923 1.66%
2014-05-14 0 3.010 3.000 3.010 2.980 3.040 2,892,000 8,683,750 3.0027 2.055 2.048 2.055 2.035 2.075 4,235,994 2.0500 0.33%
2014-05-13 0 3.000 3.000 3.020 2.960 3.130 5,040,000 15,178,820 3.0117 2.048 2.048 2.062 2.021 2.137 7,382,230 2.0561 2.04%
2014-05-12 0 2.940 2.930 2.950 2.870 3.010 7,046,700 20,819,211 2.9545 2.007 2.000 2.014 1.959 2.055 10,321,501 2.0171 1.73%
2014-05-09 0 2.890 2.890 2.900 2.840 3.110 6,456,000 18,895,542 2.9268 1.973 1.973 1.980 1.939 2.123 9,456,286 1.9982 -7.07%
2014-05-08 0 3.110 3.100 3.140 3.030 3.200 7,078,000 22,094,270 3.1215 2.123 2.116 2.144 2.069 2.185 10,367,347 2.1311 -0.96%
2014-05-07 0 3.140 3.110 3.140 3.100 3.240 3,366,000 10,594,892 3.1476 2.144 2.123 2.144 2.116 2.212 4,930,275 2.1489 -1.57%
2014-05-05 0 3.190 3.160 3.200 3.120 3.230 1,370,000 4,354,300 3.1783 2.178 2.157 2.185 2.130 2.205 2,006,678 2.1699 0.63%
2014-05-02 0 3.170 3.160 3.180 3.130 3.250 1,486,000 4,713,520 3.1720 2.164 2.157 2.171 2.137 2.219 2,176,586 2.1656 0.00%
2014-04-30 0 3.170 3.170 3.180 3.160 3.290 684,000 2,179,560 3.1865 2.164 2.164 2.171 2.157 2.246 1,001,874 2.1755 -1.25%
2014-04-29 0 3.210 3.210 3.240 3.060 3.270 4,260,000 13,460,288 3.1597 2.192 2.192 2.212 2.089 2.232 6,239,742 2.1572 1.58%
2014-04-28 0 3.160 3.150 3.180 3.110 3.250 3,878,000 12,348,340 3.1842 2.157 2.151 2.171 2.123 2.219 5,680,216 2.1739 -3.36%
2014-04-25 0 3.270 3.270 3.300 3.220 3.350 3,754,000 12,292,650 3.2745 2.232 2.232 2.253 2.198 2.287 5,498,590 2.2356 -1.51%
2014-04-24 0 3.320 3.290 3.320 3.280 3.460 3,782,000 12,632,930 3.3403 2.267 2.246 2.267 2.239 2.362 5,539,602 2.2805 -2.35%
2014-04-23 0 3.400 3.390 3.410 3.210 3.430 4,394,000 14,651,480 3.3344 2.321 2.314 2.328 2.192 2.342 6,436,016 2.2765 5.59%
2014-04-22 0 3.220 3.210 3.220 3.180 3.270 2,218,000 7,140,780 3.2195 2.198 2.192 2.198 2.171 2.232 3,248,767 2.1980 -0.62%
2014-04-17 0 3.240 3.220 3.230 3.150 3.270 2,037,000 6,542,430 3.2118 2.212 2.198 2.205 2.151 2.232 2,983,651 2.1928 3.85%
2014-04-16 0 3.120 3.110 3.130 3.110 3.200 1,298,000 4,080,840 3.1439 2.130 2.123 2.137 2.123 2.185 1,901,217 2.1464 -1.58%
2014-04-15 0 3.170 3.150 3.170 3.100 3.210 8,574,000 26,886,560 3.1358 2.164 2.151 2.164 2.116 2.192 12,558,580 2.1409 0.32%
2014-04-14 0 3.160 3.150 3.160 3.140 3.240 2,826,000 8,932,620 3.1609 2.157 2.151 2.157 2.144 2.212 4,139,322 2.1580 -2.17%
2014-04-11 0 3.230 3.220 3.230 3.100 3.230 4,695,200 14,929,560 3.1797 2.205 2.198 2.205 2.116 2.205 6,877,192 2.1709 3.19%
2014-04-10 0 3.130 3.120 3.160 3.100 3.190 7,208,000 22,635,000 3.1403 2.137 2.130 2.157 2.116 2.178 10,557,761 2.1439 -0.95%
2014-04-09 0 3.160 3.150 3.160 3.110 3.340 2,968,000 9,305,860 3.1354 2.157 2.151 2.157 2.123 2.280 4,347,313 2.1406 0.00%
2014-04-08 0 3.160 3.160 3.170 3.020 3.260 5,478,000 17,381,920 3.1730 2.157 2.157 2.164 2.062 2.226 8,023,781 2.1663 2.60%
2014-04-07 0 3.080 3.080 3.090 3.070 3.230 5,324,000 16,755,386 3.1471 2.103 2.103 2.110 2.096 2.205 7,798,213 2.1486 -5.23%
2014-04-04 0 3.250 3.250 3.260 3.230 3.280 2,180,000 7,087,840 3.2513 2.219 2.219 2.226 2.205 2.239 3,193,108 2.2197 -0.61%
2014-04-03 0 3.270 3.250 3.270 3.200 3.300 2,380,000 7,743,860 3.2537 2.232 2.219 2.232 2.185 2.253 3,486,053 2.2214 0.31%
2014-04-02 0 3.260 3.260 3.270 3.200 3.380 7,436,000 24,250,700 3.2613 2.226 2.226 2.232 2.185 2.308 10,891,719 2.2265 -1.21%
2014-04-01 0 3.300 3.290 3.300 3.190 3.480 22,152,000 73,138,760 3.3017 2.253 2.246 2.253 2.178 2.376 32,446,660 2.2541 4.10%
2014-03-31 0 3.170 3.180 3.190 3.010 3.300 13,931,000 44,256,010 3.1768 2.164 2.171 2.178 2.055 2.253 20,405,129 2.1689 8.93%
2014-03-28 0 2.910 2.910 2.950 2.820 3.050 8,572,000 24,988,586 2.9151 1.987 1.987 2.014 1.925 2.082 12,555,651 1.9902 0.34%
2014-03-27 0 2.900 2.880 2.910 2.800 2.940 8,898,000 25,515,030 2.8675 1.980 1.966 1.987 1.912 2.007 13,033,152 1.9577 -0.34%
2014-03-26 0 2.910 2.900 2.910 2.810 2.940 5,705,500 16,404,825 2.8753 1.987 1.980 1.987 1.918 2.007 8,357,007 1.9630 1.75%
2014-03-25 0 2.860 2.850 2.860 2.810 3.030 4,900,000 14,261,100 2.9104 1.953 1.946 1.953 1.918 2.069 7,177,168 1.9870 -4.03%
2014-03-24 0 2.980 2.980 2.990 2.960 3.200 5,550,631 17,030,425 3.0682 2.035 2.035 2.041 2.021 2.185 8,130,166 2.0947 -2.93%
2014-03-21 0 3.070 3.070 3.080 3.050 3.220 7,930,000 24,664,380 3.1103 2.096 2.096 2.103 2.082 2.198 11,615,295 2.1234 -3.46%
2014-03-20 0 3.180 3.180 3.200 3.050 3.250 12,350,000 39,449,480 3.1943 2.171 2.171 2.185 2.082 2.219 18,089,394 2.1808 2.91%
2014-03-19 0 3.090 3.090 3.100 3.020 3.150 3,092,000 9,534,360 3.0836 2.110 2.110 2.116 2.062 2.151 4,528,940 2.1052 2.32%
2014-03-18 0 3.020 3.010 3.020 2.950 3.070 7,030,000 21,137,640 3.0068 2.062 2.055 2.062 2.014 2.096 10,297,040 2.0528 -1.31%
2014-03-17 0 3.060 3.050 3.070 2.850 3.080 6,345,000 18,986,940 2.9924 2.089 2.082 2.096 1.946 2.103 9,293,701 2.0430 2.00%
2014-03-14 0 3.000 2.980 3.000 2.930 3.120 7,876,000 23,619,240 2.9989 2.048 2.035 2.048 2.000 2.130 11,536,200 2.0474 0.33%
2014-03-13 0 2.990 2.980 2.990 2.960 3.140 7,084,000 21,358,780 3.0151 2.041 2.035 2.041 2.021 2.144 10,376,135 2.0585 -1.97%
2014-03-12 0 3.050 3.040 3.060 2.950 3.170 25,145,653 77,071,673 3.0650 2.082 2.075 2.089 2.014 2.164 36,831,548 2.0925 3.74%
2014-03-11 0 2.940 2.940 2.950 2.650 2.980 16,308,000 47,732,280 2.9269 2.007 2.007 2.014 1.809 2.035 23,886,788 1.9983 6.91%
2014-03-10 0 2.750 2.750 2.780 2.680 2.840 10,668,000 29,560,960 2.7710 1.877 1.877 1.898 1.830 1.939 15,625,721 1.8918 3.77%
2014-03-07 0 2.650 2.630 2.650 2.580 2.700 4,598,000 12,057,880 2.6224 1.809 1.796 1.809 1.761 1.843 6,734,821 1.7904 -1.12%
2014-03-06 0 2.680 2.670 2.700 2.610 2.710 4,662,000 12,402,250 2.6603 1.830 1.823 1.843 1.782 1.850 6,828,563 1.8162 -1.11%
2014-03-05 0 2.710 2.680 2.710 2.680 2.740 9,476,000 25,671,650 2.7091 1.850 1.830 1.850 1.830 1.871 13,879,765 1.8496 0.37%
2014-03-04 0 2.700 2.690 2.700 2.620 2.710 4,560,000 12,196,060 2.6746 1.843 1.837 1.843 1.789 1.850 6,679,161 1.8260 1.50%
2014-03-03 0 2.660 2.650 2.670 2.600 2.800 10,176,000 27,605,680 2.7128 1.816 1.809 1.823 1.775 1.912 14,905,075 1.8521 -1.12%
2014-02-28 0 2.690 2.680 2.700 2.520 2.700 9,566,000 25,064,800 2.6202 1.837 1.830 1.843 1.720 1.843 14,011,591 1.7889 7.17%
2014-02-27 0 2.510 2.510 2.520 2.470 2.540 3,692,000 9,313,000 2.5225 1.714 1.714 1.720 1.686 1.734 5,407,777 1.7221 0.40%
2014-02-26 0 2.500 2.490 2.500 2.360 2.510 3,556,000 8,635,520 2.4284 1.707 1.700 1.707 1.611 1.714 5,208,574 1.6579 3.31%
2014-02-25 0 2.420 2.410 2.420 2.410 2.460 1,362,000 3,319,160 2.4370 1.652 1.645 1.652 1.645 1.679 1,994,960 1.6638 -0.82%
2014-02-24 0 2.440 2.430 2.440 2.430 2.500 2,324,000 5,684,568 2.4460 1.666 1.659 1.666 1.659 1.707 3,404,028 1.6700 -2.40%
2014-02-21 0 2.500 2.480 2.500 2.450 2.550 1,618,000 4,039,604 2.4967 1.707 1.693 1.707 1.673 1.741 2,369,930 1.7045 0.00%
2014-02-20 0 2.500 2.490 2.500 2.470 2.550 1,642,000 4,126,740 2.5132 1.707 1.700 1.707 1.686 1.741 2,405,084 1.7158 -0.79%
2014-02-19 0 2.520 2.520 2.530 2.490 2.540 1,600,000 4,031,900 2.5199 1.720 1.720 1.727 1.700 1.734 2,343,565 1.7204 0.00%
2014-02-18 0 2.520 2.510 2.530 2.510 2.550 2,124,900 5,364,775 2.5247 1.720 1.714 1.727 1.714 1.741 3,112,401 1.7237 -0.40%
2014-02-17 0 2.530 2.520 2.530 2.470 2.550 2,234,000 5,641,340 2.5252 1.727 1.720 1.727 1.686 1.741 3,272,203 1.7240 2.02%
2014-02-14 0 2.480 2.480 2.490 2.460 2.520 1,642,000 4,074,830 2.4816 1.693 1.693 1.700 1.679 1.720 2,405,084 1.6943 0.00%
2014-02-13 0 2.480 2.470 2.480 2.470 2.590 2,090,000 5,240,940 2.5076 1.693 1.686 1.693 1.686 1.768 3,061,282 1.7120 1.22%
2014-02-12 0 2.450 2.440 2.460 2.440 2.530 3,592,000 8,860,494 2.4667 1.673 1.666 1.679 1.666 1.727 5,261,304 1.6841 -2.39%
2014-02-11 0 2.510 2.490 2.510 2.430 2.510 5,912,000 14,527,500 2.4573 1.714 1.700 1.714 1.659 1.714 8,659,473 1.6776 0.00%
2014-02-10 0 2.510 2.500 2.510 2.350 2.510 5,422,000 13,189,810 2.4326 1.714 1.707 1.714 1.604 1.714 7,941,757 1.6608 6.81%
2014-02-07 0 2.350 2.350 2.370 2.340 2.460 3,703,500 8,814,205 2.3800 1.604 1.604 1.618 1.598 1.679 5,424,621 1.6249 -2.08%
2014-02-06 0 2.400 2.390 2.400 2.380 2.530 2,432,055 5,936,263 2.4408 1.639 1.632 1.639 1.625 1.727 3,562,300 1.6664 -2.44%
2014-02-05 0 2.460 2.460 2.470 2.440 2.540 2,350,000 5,797,270 2.4669 1.679 1.679 1.686 1.666 1.734 3,442,111 1.6842 -2.38%
2014-02-04 0 2.520 2.510 2.530 2.440 2.530 3,412,000 8,533,300 2.5010 1.720 1.714 1.727 1.666 1.727 4,997,653 1.7075 0.00%
2014-01-30 0 2.520 2.500 2.540 2.440 2.540 1,958,000 4,868,620 2.4865 1.720 1.707 1.734 1.666 1.734 2,867,938 1.6976 0.80%
2014-01-29 0 2.500 2.490 2.500 2.400 2.500 3,584,000 8,859,694 2.4720 1.707 1.700 1.707 1.639 1.707 5,249,586 1.6877 5.04%
2014-01-28 0 2.380 2.350 2.380 2.270 2.400 7,946,000 18,649,714 2.3471 1.625 1.604 1.625 1.550 1.639 11,638,731 1.6024 0.42%
2014-01-27 0 2.370 2.350 2.370 2.310 2.400 6,350,000 14,991,930 2.3609 1.618 1.604 1.618 1.577 1.639 9,301,024 1.6119 -2.87%
2014-01-24 0 2.440 2.420 2.450 2.320 2.470 5,106,000 12,432,818 2.4349 1.666 1.652 1.673 1.584 1.686 7,478,902 1.6624 3.83%
2014-01-23 0 2.350 2.350 2.370 2.340 2.490 16,212,000 38,652,532 2.3842 1.604 1.604 1.618 1.598 1.700 23,746,175 1.6277 -1.67%
2014-01-22 0 2.390 2.380 2.390 2.380 2.540 14,585,500 35,870,605 2.4593 1.632 1.625 1.632 1.625 1.734 21,363,794 1.6790 -2.85%
2014-01-21 0 2.460 2.450 2.460 2.440 2.580 12,724,000 31,551,000 2.4796 1.679 1.673 1.679 1.666 1.761 18,637,202 1.6929 -1.20%
2014-01-20 0 2.490 2.490 2.500 2.490 2.700 8,828,000 22,963,388 2.6012 1.700 1.700 1.707 1.700 1.843 12,930,621 1.7759 -6.04%
2014-01-17 0 2.650 2.640 2.660 2.630 2.700 2,262,000 6,010,160 2.6570 1.809 1.802 1.816 1.796 1.843 3,313,215 1.8140 -0.75%
2014-01-16 0 2.670 2.660 2.680 2.640 2.700 4,569,000 12,148,610 2.6589 1.823 1.816 1.830 1.802 1.843 6,692,343 1.8153 1.14%
2014-01-15 0 2.640 2.640 2.660 2.620 2.700 7,210,000 19,268,314 2.6724 1.802 1.802 1.816 1.789 1.843 10,560,691 1.8245 0.76%
2014-01-14 0 2.620 2.600 2.630 2.570 2.700 5,328,000 13,911,480 2.6110 1.789 1.775 1.796 1.755 1.843 7,804,072 1.7826 -3.68%
2014-01-13 0 2.720 2.700 2.730 2.620 2.740 13,816,000 37,302,060 2.6999 1.857 1.843 1.864 1.789 1.871 20,236,686 1.8433 4.21%
2014-01-10 0 2.610 2.600 2.620 2.530 2.650 8,978,000 23,219,340 2.5862 1.782 1.775 1.789 1.727 1.809 13,150,330 1.7657 3.57%
2014-01-09 0 2.520 2.510 2.520 2.450 2.520 4,384,000 10,942,062 2.4959 1.720 1.714 1.720 1.673 1.720 6,421,369 1.7040 0.80%
2014-01-08 0 2.500 2.490 2.500 2.430 2.510 6,877,000 17,064,636 2.4814 1.707 1.700 1.707 1.659 1.714 10,072,936 1.6941 1.21%
2014-01-07 0 2.470 2.470 2.480 2.350 2.540 15,538,000 38,511,870 2.4786 1.686 1.686 1.693 1.604 1.734 22,758,948 1.6922 4.66%
2014-01-06 0 2.360 2.350 2.370 2.170 2.400 8,308,000 19,054,410 2.2935 1.611 1.604 1.618 1.482 1.639 12,168,962 1.5658 8.76%
2014-01-03 0 2.170 2.170 2.180 2.130 2.180 2,932,000 6,346,040 2.1644 1.482 1.482 1.488 1.454 1.488 4,294,583 1.4777 0.46%
2014-01-02 0 2.160 2.150 2.160 2.110 2.170 1,542,000 3,306,880 2.1445 1.475 1.468 1.475 1.441 1.482 2,258,611 1.4641 1.89%
2013-12-31 0 2.120 2.100 2.130 2.080 2.130 1,278,000 2,690,060 2.1049 1.447 1.434 1.454 1.420 1.454 1,871,923 1.4371 1.92%
2013-12-30 0 2.080 2.080 2.100 2.070 2.150 2,094,001 4,422,762 2.1121 1.420 1.420 1.434 1.413 1.468 3,067,142 1.4420 -2.35%
2013-12-27 0 2.130 2.130 2.160 2.130 2.200 1,768,000 3,831,584 2.1672 1.454 1.454 1.475 1.454 1.502 2,589,640 1.4796 -2.29%
2013-12-24 0 2.180 2.150 2.180 2.120 2.190 1,806,000 3,889,340 2.1536 1.488 1.468 1.488 1.447 1.495 2,645,299 1.4703 0.93%
2013-12-23 0 2.160 2.140 2.160 2.130 2.190 436,000 940,200 2.1564 1.475 1.461 1.475 1.454 1.495 638,622 1.4722 -0.46%
2013-12-20 0 2.170 2.160 2.170 2.120 2.180 4,572,000 9,852,580 2.1550 1.482 1.475 1.482 1.447 1.488 6,696,738 1.4713 -0.91%
2013-12-19 0 2.190 2.190 2.200 2.140 2.210 6,361,000 13,925,610 2.1892 1.495 1.495 1.502 1.461 1.509 9,317,136 1.4946 3.30%
2013-12-18 0 2.120 2.120 2.130 2.100 2.160 830,000 1,754,520 2.1139 1.447 1.447 1.454 1.434 1.475 1,215,724 1.4432 -1.40%
2013-12-17 0 2.150 2.140 2.150 2.090 2.170 8,002,000 17,154,200 2.1437 1.468 1.461 1.468 1.427 1.482 11,720,756 1.4636 1.90%
2013-12-16 0 2.110 2.100 2.110 2.070 2.110 1,725,000 3,614,400 2.0953 1.441 1.434 1.441 1.413 1.441 2,526,656 1.4305 1.93%
2013-12-13 0 2.070 2.060 2.070 2.050 2.100 2,512,000 5,196,500 2.0687 1.413 1.406 1.413 1.400 1.434 3,679,397 1.4123 -1.43%
2013-12-12 0 2.100 2.100 2.110 2.100 2.140 4,734,000 10,049,406 2.1228 1.434 1.434 1.441 1.434 1.461 6,934,024 1.4493 -1.41%
2013-12-11 0 2.130 2.120 2.150 2.120 2.170 3,168,000 6,780,228 2.1402 1.454 1.447 1.468 1.447 1.482 4,640,259 1.4612 -1.39%
2013-12-10 0 2.160 2.150 2.160 2.100 2.160 2,678,000 5,701,540 2.1290 1.475 1.468 1.475 1.434 1.475 3,922,542 1.4535 3.35%
2013-12-09 0 2.090 2.080 2.090 2.070 2.120 1,762,000 3,686,940 2.0925 1.427 1.420 1.427 1.413 1.447 2,580,851 1.4286 -1.42%
2013-12-06 0 2.120 2.100 2.130 2.100 2.130 2,966,000 6,258,720 2.1102 1.447 1.434 1.454 1.434 1.454 4,344,384 1.4406 0.00%
2013-12-05 0 2.120 2.120 2.150 2.120 2.150 5,532,000 11,790,560 2.1313 1.447 1.447 1.468 1.447 1.468 8,102,877 1.4551 -0.93%
2013-12-04 0 2.140 2.140 2.150 2.080 2.220 9,194,000 19,550,700 2.1265 1.461 1.461 1.468 1.420 1.516 13,466,712 1.4518 2.88%
2013-12-03 0 2.080 2.080 2.090 2.070 2.100 4,374,000 9,128,990 2.0871 1.420 1.420 1.427 1.413 1.434 6,406,721 1.4249 -0.95%
2013-12-02 0 2.100 2.090 2.100 2.090 2.100 3,304,000 6,931,250 2.0978 1.434 1.427 1.434 1.427 1.434 4,839,462 1.4322 -0.94%
2013-11-29 0 2.120 2.110 2.120 2.110 2.130 2,208,000 4,677,460 2.1184 1.447 1.441 1.447 1.441 1.454 3,234,120 1.4463 0.00%
2013-11-28 0 2.120 2.110 2.120 2.100 2.120 1,662,000 3,511,750 2.1130 1.447 1.441 1.447 1.434 1.447 2,434,378 1.4426 0.47%
2013-11-27 0 2.110 2.110 2.120 2.100 2.180 6,166,000 13,049,340 2.1163 1.441 1.441 1.447 1.434 1.488 9,031,514 1.4449 -3.21%
2013-11-26 0 2.180 2.160 2.180 2.100 2.180 3,652,000 7,798,520 2.1354 1.488 1.475 1.488 1.434 1.488 5,349,188 1.4579 2.35%
2013-11-25 0 2.130 2.110 2.140 2.100 2.140 3,442,000 7,318,260 2.1262 1.454 1.441 1.461 1.434 1.461 5,041,595 1.4516 -0.47%
2013-11-22 0 2.140 2.140 2.150 2.130 2.160 3,262,000 6,972,560 2.1375 1.461 1.461 1.468 1.454 1.475 4,777,944 1.4593 0.47%
2013-11-21 0 2.130 2.100 2.130 2.100 2.130 3,936,000 8,316,877 2.1130 1.454 1.434 1.454 1.434 1.454 5,765,170 1.4426 0.00%
2013-11-20 0 2.130 2.130 2.140 2.110 2.140 2,267,200 4,806,932 2.1202 1.454 1.454 1.461 1.441 1.461 3,320,832 1.4475 0.95%
2013-11-19 0 2.110 2.100 2.110 2.080 2.130 10,080,000 21,219,768 2.1051 1.441 1.434 1.441 1.420 1.454 14,764,461 1.4372 0.96%
2013-11-18 0 2.090 2.080 2.100 2.030 2.120 8,221,000 17,200,870 2.0923 1.427 1.420 1.434 1.386 1.447 12,041,531 1.4285 1.95%
2013-11-15 0 2.050 2.030 2.050 1.980 2.080 6,850,000 13,880,640 2.0264 1.400 1.386 1.400 1.352 1.420 10,033,389 1.3834 2.50%
2013-11-14 0 2.000 1.990 2.000 1.980 2.040 2,610,000 5,215,799 1.9984 1.365 1.359 1.365 1.352 1.393 3,822,941 1.3643 -1.48%
2013-11-13 0 2.030 2.010 2.040 1.980 2.040 7,539,000 15,170,780 2.0123 1.386 1.372 1.393 1.352 1.393 11,042,586 1.3738 0.50%
2013-11-12 0 2.020 2.000 2.020 1.950 2.030 15,392,000 30,384,580 1.9741 1.379 1.365 1.379 1.331 1.386 22,545,097 1.3477 0.00%
2013-11-11 0 2.020 2.000 2.020 1.980 2.060 7,576,000 15,318,506 2.0220 1.379 1.365 1.379 1.352 1.406 11,096,781 1.3804 0.00%
2013-11-08 0 2.020 2.020 2.030 1.990 2.120 8,942,000 18,172,220 2.0322 1.379 1.379 1.386 1.359 1.447 13,097,600 1.3874 -4.72%
2013-11-07 0 2.120 2.110 2.120 2.090 2.150 2,920,000 6,179,420 2.1162 1.447 1.441 1.447 1.427 1.468 4,277,007 1.4448 0.95%
2013-11-06 0 2.100 2.100 2.110 2.080 2.110 1,660,000 3,485,280 2.0996 1.434 1.434 1.441 1.420 1.441 2,431,449 1.4334 -1.41%
2013-11-05 0 2.130 2.120 2.130 2.040 2.160 16,448,000 34,731,090 2.1116 1.454 1.447 1.454 1.393 1.475 24,091,850 1.4416 1.43%
2013-11-04 0 2.100 2.100 2.120 1.980 2.120 11,634,000 23,900,552 2.0544 1.434 1.434 1.447 1.352 1.447 17,040,649 1.4026 5.53%
2013-11-01 0 1.990 1.980 2.000 1.940 2.090 20,780,000 41,334,444 1.9891 1.359 1.352 1.365 1.324 1.427 30,437,053 1.3580 -5.24%
2013-10-31 0 2.100 2.090 2.100 2.080 2.130 3,510,400 7,377,360 2.1016 1.434 1.427 1.434 1.420 1.454 5,141,782 1.4348 -0.47%
2013-10-30 0 2.110 2.100 2.110 2.050 2.200 14,494,000 30,222,260 2.0852 1.441 1.434 1.441 1.400 1.502 21,229,771 1.4236 -4.09%
2013-10-29 0 2.200 2.190 2.210 2.150 2.280 3,450,000 7,567,400 2.1934 1.502 1.495 1.509 1.468 1.557 5,053,312 1.4975 -3.51%
2013-10-28 0 2.280 2.270 2.280 2.250 2.300 3,076,000 7,010,980 2.2793 1.557 1.550 1.557 1.536 1.570 4,505,504 1.5561 1.79%
2013-10-25 0 2.240 2.230 2.240 2.220 2.290 2,362,000 5,324,120 2.2541 1.529 1.522 1.529 1.516 1.563 3,459,688 1.5389 -1.32%
2013-10-24 0 2.270 2.270 2.280 2.240 2.300 4,806,000 10,967,610 2.2821 1.550 1.550 1.557 1.529 1.570 7,039,484 1.5580 0.00%
2013-10-23 0 2.270 2.240 2.270 2.210 2.340 6,998,000 15,975,620 2.2829 1.550 1.529 1.550 1.509 1.598 10,250,168 1.5586 2.71%
2013-10-22 0 2.210 2.210 2.230 2.210 2.270 3,642,000 8,173,696 2.2443 1.509 1.509 1.522 1.509 1.550 5,334,540 1.5322 -1.78%
2013-10-21 0 2.250 2.250 2.260 2.070 2.300 10,122,000 22,555,960 2.2284 1.536 1.536 1.543 1.413 1.570 14,825,979 1.5214 7.66%
2013-10-18 0 2.090 2.090 2.100 2.060 2.250 13,653,000 28,692,278 2.1015 1.427 1.427 1.434 1.406 1.536 19,997,935 1.4348 -7.11%
2013-10-17 0 2.250 2.230 2.250 2.190 2.300 3,139,000 6,991,986 2.2275 1.536 1.522 1.536 1.495 1.570 4,597,782 1.5207 -2.17%
2013-10-16 0 2.300 2.290 2.300 2.270 2.310 1,769,000 4,064,868 2.2978 1.570 1.563 1.570 1.550 1.577 2,591,104 1.5688 1.32%
2013-10-15 0 2.270 2.260 2.280 2.270 2.400 5,366,000 12,345,610 2.3007 1.550 1.543 1.557 1.550 1.639 7,859,732 1.5707 -5.42%
2013-10-11 0 2.400 2.390 2.420 2.390 2.440 1,934,000 4,654,088 2.4065 1.639 1.632 1.652 1.632 1.666 2,832,784 1.6429 -1.64%
2013-10-10 0 2.440 2.430 2.450 2.420 2.520 4,048,000 9,928,052 2.4526 1.666 1.659 1.673 1.652 1.720 5,929,220 1.6744 -0.81%
2013-10-09 0 2.460 2.440 2.460 2.400 2.470 966,000 2,340,820 2.4232 1.679 1.666 1.679 1.639 1.686 1,414,927 1.6544 1.23%
2013-10-08 0 2.430 2.410 2.440 2.420 2.480 2,312,000 5,646,370 2.4422 1.659 1.645 1.666 1.652 1.693 3,386,452 1.6673 -0.82%
2013-10-07 0 2.450 2.440 2.450 2.420 2.570 3,000,000 7,485,478 2.4952 1.673 1.666 1.673 1.652 1.755 4,394,185 1.7035 0.00%
2013-10-04 0 2.450 2.450 2.470 2.440 2.480 1,582,000 3,877,720 2.4512 1.673 1.673 1.686 1.666 1.693 2,317,200 1.6735 -2.39%
2013-10-03 0 2.510 2.510 2.540 2.500 2.590 372,000 939,560 2.5257 1.714 1.714 1.734 1.707 1.768 544,879 1.7243 -1.57%
2013-10-02 0 2.550 2.530 2.540 2.530 2.650 134,000 345,920 2.5815 1.741 1.727 1.734 1.727 1.809 196,274 1.7624 -1.92%
2013-09-30 0 2.600 2.580 2.610 2.420 2.620 2,414,000 6,140,340 2.5436 1.775 1.761 1.782 1.652 1.789 3,535,854 1.7366 2.77%
2013-09-27 0 2.530 2.510 2.530 2.500 2.550 638,000 1,604,450 2.5148 1.727 1.714 1.727 1.707 1.741 934,497 1.7169 0.00%
2013-09-26 0 2.530 2.520 2.530 2.400 2.540 1,266,000 3,113,620 2.4594 1.727 1.720 1.727 1.639 1.734 1,854,346 1.6791 4.12%
2013-09-25 0 2.430 2.410 2.430 2.410 2.470 1,148,000 2,788,540 2.4290 1.659 1.645 1.659 1.645 1.686 1,681,508 1.6584 0.00%
2013-09-24 0 2.430 2.420 2.430 2.410 2.480 1,376,000 3,343,000 2.4295 1.659 1.652 1.659 1.645 1.693 2,015,466 1.6587 -2.02%
2013-09-23 0 2.480 2.460 2.480 2.470 2.500 876,000 2,173,220 2.4808 1.693 1.679 1.693 1.686 1.707 1,283,102 1.6937 0.40%
2013-09-19 0 2.470 2.470 2.490 2.450 2.520 1,822,000 4,537,780 2.4905 1.686 1.686 1.700 1.673 1.720 2,668,735 1.7003 -1.20%
2013-09-18 0 2.500 2.480 2.500 2.480 2.500 508,000 1,264,620 2.4894 1.707 1.693 1.707 1.693 1.707 744,082 1.6996 0.00%
2013-09-17 0 2.500 2.490 2.500 2.490 2.540 1,328,000 3,324,860 2.5037 1.707 1.700 1.707 1.700 1.734 1,945,159 1.7093 0.00%
2013-09-16 0 2.500 2.490 2.500 2.480 2.540 2,285,000 5,718,380 2.5026 1.707 1.700 1.707 1.693 1.734 3,346,904 1.7086 0.40%
2013-09-13 0 2.490 2.490 2.500 2.450 2.510 3,024,000 7,486,020 2.4755 1.700 1.700 1.707 1.673 1.714 4,429,338 1.6901 0.00%
2013-09-12 0 2.490 2.480 2.490 2.470 2.600 3,218,000 8,092,580 2.5148 1.700 1.693 1.700 1.686 1.775 4,713,496 1.7169 -3.86%
2013-09-11 0 2.590 2.580 2.590 2.550 2.600 1,468,005 3,791,822 2.5830 1.768 1.761 1.768 1.741 1.775 2,150,228 1.7635 0.00%
2013-09-10 0 2.590 2.580 2.590 2.520 2.600 1,888,000 4,876,620 2.5830 1.768 1.761 1.768 1.720 1.775 2,765,407 1.7634 1.57%
2013-09-09 0 2.570 2.560 2.570 2.550 2.590 1,358,000 3,490,200 2.5701 1.741 1.734 1.741 1.727 1.754 2,004,702 1.7410 -0.77%
2013-09-06 0 2.590 2.590 2.600 2.560 2.600 1,332,000 3,449,280 2.5895 1.754 1.754 1.761 1.734 1.761 1,966,320 1.7542 -0.38%
2013-09-05 0 2.600 2.590 2.600 2.590 2.660 2,667,000 6,962,190 2.6105 1.761 1.754 1.761 1.754 1.802 3,937,069 1.7684 -2.26%
2013-09-04 0 2.660 2.650 2.660 2.630 2.670 1,402,000 3,717,160 2.6513 1.802 1.795 1.802 1.782 1.809 2,069,655 1.7960 -0.37%
2013-09-03 0 2.670 2.640 2.670 2.630 2.690 2,006,000 5,323,064 2.6536 1.809 1.788 1.809 1.782 1.822 2,961,290 1.7975 0.75%
2013-09-02 0 2.650 2.640 2.660 2.630 2.680 1,382,000 3,652,533 2.6429 1.795 1.788 1.802 1.782 1.815 2,040,131 1.7903 -0.75%
2013-08-30 0 2.670 2.650 2.660 2.590 2.680 3,654,000 9,635,020 2.6368 1.809 1.795 1.802 1.754 1.815 5,394,094 1.7862 1.14%
2013-08-29 0 2.640 2.640 2.650 2.620 2.690 4,086,000 10,855,590 2.6568 1.788 1.788 1.795 1.775 1.822 6,031,820 1.7997 -1.86%
2013-08-28 0 2.690 2.680 2.690 2.650 2.690 3,120,000 8,353,840 2.6775 1.822 1.815 1.822 1.795 1.822 4,605,795 1.8138 0.37%
2013-08-27 0 2.680 2.660 2.680 2.650 2.680 2,084,000 5,557,220 2.6666 1.815 1.802 1.815 1.795 1.815 3,076,435 1.8064 0.75%
2013-08-26 0 2.660 2.660 2.670 2.650 2.690 3,262,000 8,721,920 2.6738 1.802 1.802 1.809 1.795 1.822 4,815,418 1.8112 0.00%
2013-08-23 0 2.660 2.640 2.660 2.620 2.660 680,000 1,793,320 2.6372 1.802 1.788 1.802 1.775 1.802 1,003,827 1.7865 1.92%
2013-08-22 0 2.610 2.610 2.630 2.600 2.650 1,630,000 4,275,110 2.6228 1.768 1.768 1.782 1.761 1.795 2,406,233 1.7767 -2.25%
2013-08-21 0 2.670 2.650 2.670 2.630 2.670 898,000 2,371,580 2.6410 1.809 1.795 1.809 1.782 1.809 1,325,642 1.7890 1.91%
2013-08-20 0 2.620 2.620 2.630 2.580 2.700 4,760,000 12,730,130 2.6744 1.775 1.775 1.782 1.748 1.829 7,026,790 1.8117 0.38%
2013-08-19 0 2.610 2.610 2.630 2.590 2.660 4,650,000 12,254,540 2.6354 1.768 1.768 1.782 1.754 1.802 6,864,406 1.7852 -1.14%
2013-08-16 0 2.640 2.600 2.640 2.550 2.640 4,878,000 12,766,680 2.6172 1.788 1.761 1.788 1.727 1.788 7,200,983 1.7729 3.53%
2013-08-15 0 2.550 2.540 2.550 2.540 2.690 6,093,000 15,875,380 2.6055 1.727 1.721 1.727 1.721 1.822 8,994,586 1.7650 -3.04%
2013-08-13 0 2.630 2.620 2.640 2.610 2.670 294,000 771,240 2.6233 1.782 1.775 1.788 1.768 1.809 434,008 1.7770 -0.75%
2013-08-12 0 2.650 2.640 2.650 2.600 2.650 990,000 2,606,820 2.6332 1.795 1.788 1.795 1.761 1.795 1,461,454 1.7837 0.38%
2013-08-09 0 2.640 2.630 2.640 2.620 2.700 3,400,000 9,007,580 2.6493 1.788 1.782 1.788 1.775 1.829 5,019,135 1.7946 -1.86%
2013-08-08 0 2.690 2.670 2.690 2.650 2.800 7,556,000 20,385,120 2.6979 1.822 1.809 1.822 1.795 1.897 11,154,291 1.8276 1.13%
2013-08-07 0 2.660 2.650 2.660 2.590 2.660 1,196,000 3,158,700 2.6411 1.802 1.795 1.802 1.754 1.802 1,765,555 1.7891 0.76%
2013-08-06 0 2.640 2.630 2.650 2.560 2.650 1,172,000 3,065,140 2.6153 1.788 1.782 1.795 1.734 1.795 1,730,126 1.7716 -0.38%
2013-08-05 0 2.650 2.630 2.650 2.620 2.700 2,232,000 5,899,480 2.6431 1.795 1.782 1.795 1.775 1.829 3,294,915 1.7905 -0.75%
2013-08-02 0 2.670 2.630 2.670 2.570 2.670 1,344,000 3,530,700 2.6270 1.809 1.782 1.809 1.741 1.809 1,984,035 1.7796 3.09%
2013-08-01 0 2.590 2.560 2.590 2.500 2.630 664,000 1,692,920 2.5496 1.754 1.734 1.754 1.694 1.782 980,208 1.7271 0.00%
2013-07-31 0 2.590 2.590 2.600 2.510 2.600 4,192,000 10,673,500 2.5462 1.754 1.754 1.761 1.700 1.761 6,188,299 1.7248 1.17%
2013-07-30 0 2.560 2.560 2.590 2.560 2.630 1,583,000 4,108,600 2.5955 1.734 1.734 1.754 1.734 1.782 2,336,850 1.7582 -1.54%
2013-07-29 0 2.600 2.590 2.600 2.540 2.670 1,047,000 2,732,500 2.6098 1.761 1.754 1.761 1.721 1.809 1,545,598 1.7679 -3.35%
2013-07-26 0 2.690 2.660 2.690 2.650 2.700 794,000 2,127,060 2.6789 1.822 1.802 1.822 1.795 1.829 1,172,116 1.8147 0.00%
2013-07-25 0 2.690 2.690 2.700 2.650 2.700 2,577,005 6,922,373 2.6862 1.822 1.822 1.829 1.795 1.829 3,804,217 1.8197 0.00%
2013-07-24 0 2.690 2.660 2.690 2.610 2.690 1,466,000 3,877,946 2.6453 1.822 1.802 1.822 1.768 1.822 2,164,133 1.7919 1.13%
2013-07-23 0 2.660 2.650 2.660 2.600 2.660 564,003 1,483,287 2.6299 1.802 1.795 1.802 1.761 1.802 832,590 1.7815 0.76%
2013-07-22 0 2.640 2.630 2.640 2.570 2.640 1,948,000 5,079,020 2.6073 1.788 1.782 1.788 1.741 1.788 2,875,669 1.7662 0.00%
2013-07-19 0 2.640 2.620 2.640 2.600 2.640 350,000 915,480 2.6157 1.788 1.775 1.788 1.761 1.788 516,676 1.7719 0.00%
2013-07-18 0 2.640 2.640 2.650 2.580 2.680 2,918,000 7,678,480 2.6314 1.788 1.788 1.795 1.748 1.815 4,307,599 1.7825 1.15%
2013-07-17 0 2.610 2.600 2.610 2.590 2.630 1,312,000 3,410,620 2.5996 1.768 1.761 1.768 1.754 1.782 1,936,796 1.7610 -0.38%
2013-07-16 0 2.620 2.610 2.620 2.580 2.630 1,586,000 4,124,360 2.6005 1.775 1.768 1.775 1.748 1.782 2,341,279 1.7616 0.38%
2013-07-15 0 2.610 2.600 2.610 2.570 2.640 3,160,000 8,194,400 2.5932 1.768 1.761 1.768 1.741 1.788 4,664,844 1.7566 -0.76%
2013-07-12 0 2.630 2.620 2.640 2.610 2.660 466,000 1,223,720 2.6260 1.782 1.775 1.788 1.768 1.802 687,917 1.7789 -1.13%
2013-07-11 0 2.660 2.640 2.670 2.600 2.670 2,904,000 7,643,280 2.6320 1.802 1.788 1.809 1.761 1.809 4,286,932 1.7829 2.70%
2013-07-10 0 2.590 2.590 2.600 2.580 2.610 2,688,000 6,949,200 2.5853 1.754 1.754 1.761 1.748 1.768 3,968,069 1.7513 0.00%
2013-07-09 0 2.590 2.580 2.590 2.510 2.600 3,226,000 8,327,560 2.5814 1.754 1.748 1.754 1.700 1.761 4,762,274 1.7487 1.97%
2013-07-08 0 2.540 2.510 2.540 2.460 2.550 1,551,004 3,896,789 2.5124 1.721 1.700 1.721 1.666 1.727 2,289,617 1.7019 1.60%
2013-07-05 0 2.500 2.500 2.510 2.480 2.540 1,146,001 2,867,792 2.5024 1.694 1.694 1.700 1.680 1.721 1,691,745 1.6952 -1.57%
2013-07-04 0 2.540 2.530 2.540 2.420 2.550 1,894,000 4,765,200 2.5159 1.721 1.714 1.721 1.639 1.727 2,795,954 1.7043 4.53%
2013-07-03 0 2.430 2.410 2.430 2.380 2.530 2,285,000 5,576,500 2.4405 1.646 1.633 1.646 1.612 1.714 3,373,154 1.6532 -4.33%
2013-07-02 0 2.540 2.530 2.540 2.480 2.580 2,386,000 6,038,620 2.5309 1.721 1.714 1.721 1.680 1.748 3,522,252 1.7144 3.67%
2013-06-28 0 2.450 2.430 2.450 2.430 2.500 3,560,000 8,732,450 2.4529 1.660 1.646 1.660 1.646 1.694 5,255,330 1.6616 -2.78%
2013-06-27 0 2.520 2.510 2.530 2.470 2.550 2,253,000 5,644,116 2.5052 1.707 1.700 1.714 1.673 1.727 3,325,915 1.6970 -1.56%
2013-06-26 0 2.560 2.550 2.560 2.440 2.570 1,934,000 4,870,520 2.5184 1.734 1.727 1.734 1.653 1.741 2,855,002 1.7060 4.92%
2013-06-25 0 2.440 2.440 2.470 2.290 2.500 4,467,017 10,756,349 2.4079 1.653 1.653 1.673 1.551 1.694 6,594,283 1.6312 -3.56%
2013-06-24 0 2.530 2.520 2.530 2.510 2.630 5,356,000 13,755,504 2.5682 1.714 1.707 1.714 1.700 1.782 7,906,615 1.7397 -2.69%
2013-06-21 0 2.600 2.590 2.600 2.530 2.630 3,502,000 9,080,740 2.5930 1.761 1.754 1.761 1.714 1.782 5,169,710 1.7565 0.00%
2013-06-20 0 2.600 2.590 2.600 2.570 2.630 1,084,000 2,809,170 2.5915 1.761 1.754 1.761 1.741 1.782 1,600,218 1.7555 0.00%
2013-06-19 0 2.600 2.600 2.620 2.570 2.660 1,361,000 3,559,910 2.6157 1.761 1.761 1.775 1.741 1.802 2,009,130 1.7719 -1.52%
2013-06-18 0 2.640 2.620 2.640 2.560 2.640 224,000 581,040 2.5939 1.788 1.775 1.788 1.734 1.788 330,672 1.7571 1.15%
2013-06-17 0 2.610 2.600 2.620 2.590 2.650 1,038,000 2,710,020 2.6108 1.768 1.761 1.775 1.754 1.795 1,532,313 1.7686 0.38%
2013-06-14 0 2.600 2.600 2.610 2.570 2.650 1,237,000 3,218,650 2.6020 1.761 1.761 1.768 1.741 1.795 1,826,080 1.7626 1.17%
2013-06-13 0 2.570 2.540 2.570 2.450 2.570 2,564,000 6,436,440 2.5103 1.741 1.721 1.741 1.660 1.741 3,785,019 1.7005 -1.15%
2013-06-11 0 2.600 2.580 2.600 2.580 2.700 1,084,000 2,868,940 2.6466 1.761 1.748 1.761 1.748 1.829 1,600,218 1.7928 -3.35%
2013-06-10 0 2.690 2.670 2.690 2.640 2.700 2,512,000 6,739,740 2.6830 1.822 1.809 1.822 1.788 1.829 3,708,255 1.8175 1.13%
2013-06-07 0 2.660 2.660 2.680 2.620 2.700 5,794,000 15,293,940 2.6396 1.802 1.802 1.815 1.775 1.829 8,553,197 1.7881 1.14%
2013-06-06 0 2.630 2.630 2.650 2.630 2.670 1,364,000 3,616,800 2.6516 1.782 1.782 1.795 1.782 1.809 2,013,559 1.7962 -1.87%
2013-06-05 0 2.680 2.660 2.680 2.630 2.700 4,112,000 11,003,430 2.6759 1.815 1.802 1.815 1.782 1.829 6,070,202 1.8127 1.52%
2013-06-04 0 2.640 2.620 2.650 2.530 2.650 3,203,000 8,263,170 2.5798 1.788 1.775 1.795 1.714 1.795 4,728,321 1.7476 5.18%
2013-06-03 0 2.510 2.500 2.510 2.490 2.590 3,178,002 8,039,825 2.5298 1.700 1.694 1.700 1.687 1.754 4,691,418 1.7137 0.40%
2013-05-31 0 2.500 2.490 2.500 2.420 2.530 3,002,002 7,467,684 2.4876 1.694 1.687 1.694 1.639 1.714 4,431,604 1.6851 2.46%
2013-05-30 0 2.440 2.430 2.440 2.330 2.450 4,228,007 10,042,126 2.3751 1.653 1.646 1.653 1.578 1.660 6,241,453 1.6089 0.00%
2013-05-29 0 2.440 2.410 2.440 2.400 2.500 3,860,000 9,387,880 2.4321 1.653 1.633 1.653 1.626 1.694 5,698,195 1.6475 -2.01%
2013-05-28 0 2.490 2.480 2.490 2.420 2.490 2,016,000 4,939,560 2.4502 1.687 1.680 1.687 1.639 1.687 2,976,052 1.6598 0.40%
2013-05-27 0 2.500 2.470 2.500 2.440 2.540 2,088,000 5,182,200 2.4819 1.680 1.660 1.680 1.640 1.707 3,107,197 1.6678 -0.40%
2013-05-24 0 2.510 2.510 2.530 2.490 2.540 1,402,000 3,514,114 2.5065 1.687 1.687 1.700 1.673 1.707 2,086,346 1.6843 1.62%
2013-05-23 0 2.470 2.460 2.490 2.460 2.570 3,786,000 9,488,760 2.5063 1.660 1.653 1.673 1.653 1.727 5,634,027 1.6842 -3.89%
2013-05-22 0 2.570 2.550 2.580 2.450 2.580 3,344,000 8,420,760 2.5182 1.727 1.714 1.734 1.646 1.734 4,976,278 1.6922 1.98%
2013-05-21 0 2.520 2.510 2.520 2.460 2.570 4,850,000 12,222,500 2.5201 1.693 1.687 1.693 1.653 1.727 7,217,388 1.6935 -2.33%
2013-05-20 0 2.580 2.570 2.600 2.490 2.650 4,754,000 12,289,100 2.5850 1.734 1.727 1.747 1.673 1.781 7,074,529 1.7371 -4.09%
2013-05-16 0 2.690 2.680 2.700 2.620 2.710 2,070,000 5,546,840 2.6796 1.808 1.801 1.814 1.761 1.821 3,080,411 1.8007 -0.37%
2013-05-15 0 2.700 2.700 2.710 2.640 2.720 2,194,000 5,902,820 2.6904 1.814 1.814 1.821 1.774 1.828 3,264,938 1.8079 1.50%
2013-05-14 0 2.660 2.650 2.660 2.610 2.680 710,000 1,879,060 2.6466 1.787 1.781 1.787 1.754 1.801 1,056,566 1.7785 1.14%
2013-05-13 0 2.630 2.630 2.660 2.590 2.680 1,978,000 5,166,860 2.6122 1.767 1.767 1.787 1.740 1.801 2,943,504 1.7553 -2.95%
2013-05-10 0 2.710 2.680 2.710 2.630 2.720 2,189,000 5,801,310 2.6502 1.821 1.801 1.821 1.767 1.828 3,257,498 1.7809 0.74%
2013-05-09 0 2.690 2.660 2.690 2.660 2.790 3,911,000 10,544,040 2.6960 1.808 1.787 1.808 1.787 1.875 5,820,042 1.8117 -1.47%
2013-05-08 0 2.730 2.730 2.740 2.610 2.770 13,687,000 37,177,310 2.7162 1.835 1.835 1.841 1.754 1.861 20,367,916 1.8253 3.80%
2013-05-07 0 2.630 2.630 2.650 2.530 2.660 10,803,000 27,944,440 2.5867 1.767 1.767 1.781 1.700 1.787 16,076,174 1.7383 4.78%
2013-05-06 0 2.510 2.500 2.510 2.470 2.520 3,317,000 8,286,920 2.4983 1.687 1.680 1.687 1.660 1.693 4,936,098 1.6788 1.21%
2013-05-03 0 2.480 2.460 2.490 2.450 2.520 1,658,005 4,121,172 2.4856 1.667 1.653 1.673 1.646 1.693 2,467,313 1.6703 0.40%
2013-05-02 0 2.470 2.460 2.470 2.380 2.470 1,436,003 3,479,867 2.4233 1.660 1.653 1.660 1.599 1.660 2,136,947 1.6284 2.49%
2013-04-30 0 2.410 2.400 2.430 2.400 2.450 758,000 1,830,630 2.4151 1.619 1.613 1.633 1.613 1.646 1,127,996 1.6229 -1.23%
2013-04-29 0 2.440 2.430 2.440 2.400 2.460 900,000 2,185,860 2.4287 1.640 1.633 1.640 1.613 1.653 1,339,309 1.6321 1.67%
2013-04-26 0 2.400 2.370 2.400 2.370 2.410 989,000 2,368,730 2.3951 1.613 1.593 1.613 1.593 1.619 1,471,752 1.6095 0.42%
2013-04-25 0 2.390 2.390 2.400 2.370 2.470 1,672,000 4,017,100 2.4026 1.606 1.606 1.613 1.593 1.660 2,488,139 1.6145 -3.24%
2013-04-24 0 2.470 2.450 2.470 2.410 2.570 2,032,000 5,032,900 2.4768 1.660 1.646 1.660 1.619 1.727 3,023,862 1.6644 -1.98%
2013-04-23 0 2.520 2.500 2.520 2.430 2.560 5,692,000 14,316,180 2.5151 1.693 1.680 1.693 1.633 1.720 8,470,386 1.6901 0.80%
2013-04-22 0 2.500 2.480 2.500 2.420 2.530 7,288,000 18,160,520 2.4918 1.680 1.667 1.680 1.626 1.700 10,845,428 1.6745 3.73%
2013-04-19 0 2.410 2.410 2.420 2.290 2.450 13,782,002 32,677,364 2.3710 1.619 1.619 1.626 1.539 1.646 20,509,291 1.5933 5.24%
2013-04-18 0 2.290 2.270 2.300 2.200 2.290 6,110,002 13,819,044 2.2617 1.539 1.525 1.546 1.478 1.539 9,092,424 1.5198 3.15%
2013-04-17 0 2.220 2.210 2.240 2.210 2.260 972,000 2,177,180 2.2399 1.492 1.485 1.505 1.485 1.519 1,446,454 1.5052 -2.63%
2013-04-16 0 2.280 2.260 2.280 2.260 2.300 2,321,000 5,285,330 2.2772 1.532 1.519 1.532 1.519 1.546 3,453,930 1.5302 -0.44%
2013-04-15 0 2.290 2.270 2.290 2.260 2.290 1,924,001 4,366,422 2.2694 1.539 1.525 1.539 1.519 1.539 2,863,147 1.5250 1.33%
2013-04-12 0 2.260 2.240 2.260 2.230 2.290 1,896,006 4,270,353 2.2523 1.519 1.505 1.519 1.499 1.539 2,821,487 1.5135 -1.31%
2013-04-11 0 2.290 2.270 2.290 2.270 2.320 3,253,994 7,466,736 2.2946 1.539 1.525 1.539 1.525 1.559 4,842,338 1.5420 0.88%
2013-04-10 0 2.270 2.280 2.290 2.250 2.290 1,247,999 2,823,817 2.2627 1.525 1.532 1.539 1.512 1.539 1,857,174 1.5205 0.44%
2013-04-09 0 2.260 2.260 2.270 2.230 2.270 1,270,016 2,850,265 2.2443 1.519 1.519 1.525 1.499 1.525 1,889,938 1.5081 -0.44%
2013-04-08 0 2.270 2.270 2.280 2.230 2.330 1,572,000 3,571,420 2.2719 1.525 1.525 1.532 1.499 1.566 2,339,327 1.5267 -1.30%
2013-04-05 0 2.300 2.280 2.300 2.260 2.360 3,812,000 8,821,230 2.3141 1.546 1.532 1.546 1.519 1.586 5,672,718 1.5550 0.88%
2013-04-03 0 2.280 2.270 2.300 2.270 2.360 1,318,000 3,025,880 2.2958 1.532 1.525 1.546 1.525 1.586 1,961,344 1.5428 -2.98%
2013-04-02 0 2.350 2.330 2.350 2.190 2.360 7,522,002 17,129,014 2.2772 1.579 1.566 1.579 1.472 1.586 11,193,651 1.5302 -0.84%
2013-03-28 0 2.370 2.350 2.370 2.330 2.380 1,220,000 2,877,520 2.3586 1.593 1.579 1.593 1.566 1.599 1,815,508 1.5850 0.00%
2013-03-27 0 2.370 2.370 2.380 2.320 2.380 1,770,000 4,160,330 2.3505 1.593 1.593 1.599 1.559 1.599 2,633,975 1.5795 0.85%
2013-03-26 0 2.350 2.330 2.350 2.320 2.360 1,044,006 2,446,453 2.3433 1.579 1.566 1.579 1.559 1.586 1,553,608 1.5747 -0.84%
2013-03-25 0 2.370 2.360 2.370 2.300 2.440 6,520,000 15,571,500 2.3883 1.593 1.586 1.593 1.546 1.640 9,702,551 1.6049 3.04%
2013-03-22 0 2.300 2.290 2.300 2.260 2.300 1,716,000 3,918,480 2.2835 1.546 1.539 1.546 1.519 1.546 2,553,616 1.5345 -0.43%
2013-03-21 0 2.310 2.300 2.310 2.260 2.370 5,444,000 12,632,570 2.3205 1.552 1.546 1.552 1.519 1.593 8,101,332 1.5593 1.76%
2013-03-20 0 2.270 2.270 2.280 2.150 2.300 8,712,024 19,348,390 2.2209 1.525 1.525 1.532 1.445 1.546 12,964,548 1.4924 5.09%
2013-03-19 0 2.160 2.160 2.170 2.150 2.190 1,038,000 2,241,740 2.1597 1.451 1.451 1.458 1.445 1.472 1,544,670 1.4513 -0.46%
2013-03-18 0 2.170 2.170 2.190 2.150 2.190 1,536,591 3,324,170 2.1633 1.458 1.458 1.472 1.445 1.472 2,286,634 1.4537 0.46%
2013-03-15 0 2.160 2.160 2.190 2.150 2.200 7,049,000 15,383,550 2.1824 1.451 1.451 1.472 1.445 1.478 10,489,767 1.4665 0.47%
2013-03-14 0 2.150 2.150 2.170 2.150 2.180 1,934,030 4,187,584 2.1652 1.445 1.445 1.458 1.445 1.465 2,878,071 1.4550 -1.83%
2013-03-13 0 2.190 2.170 2.190 2.150 2.200 2,482,000 5,380,120 2.1677 1.472 1.458 1.472 1.445 1.478 3,693,517 1.4566 -0.45%
2013-03-12 0 2.200 2.190 2.200 2.150 2.200 4,777,000 10,447,560 2.1871 1.478 1.472 1.478 1.445 1.478 7,108,755 1.4697 1.38%
2013-03-11 0 2.170 2.160 2.170 2.150 2.190 2,864,000 6,224,080 2.1732 1.458 1.451 1.458 1.445 1.472 4,261,979 1.4604 0.00%
2013-03-08 0 2.170 2.160 2.180 2.150 2.180 1,570,000 3,389,000 2.1586 1.458 1.451 1.465 1.445 1.465 2,336,350 1.4506 0.46%
2013-03-07 0 2.160 2.150 2.160 2.140 2.180 1,540,000 3,323,130 2.1579 1.451 1.445 1.451 1.438 1.465 2,291,707 1.4501 0.00%
2013-03-06 0 2.160 2.150 2.160 2.130 2.170 1,492,000 3,211,120 2.1522 1.451 1.445 1.451 1.431 1.458 2,220,277 1.4463 -0.46%
2013-03-05 0 2.170 2.160 2.170 2.160 2.180 734,000 1,591,420 2.1681 1.458 1.451 1.458 1.451 1.465 1,092,281 1.4570 0.00%
2013-03-04 0 2.170 2.160 2.170 2.140 2.170 2,528,010 5,445,523 2.1541 1.458 1.451 1.458 1.438 1.458 3,761,986 1.4475 0.93%
2013-03-01 0 2.150 2.140 2.150 2.140 2.160 1,382,000 2,969,440 2.1487 1.445 1.438 1.445 1.438 1.451 2,056,584 1.4439 0.47%
2013-02-28 0 2.140 2.140 2.150 2.130 2.160 1,305,588 2,799,844 2.1445 1.438 1.438 1.445 1.431 1.451 1,942,873 1.4411 0.00%
2013-02-27 0 2.140 2.140 2.150 2.100 2.180 724,008 1,550,436 2.1415 1.438 1.438 1.445 1.411 1.465 1,077,412 1.4390 -0.93%
2013-02-26 0 2.160 2.150 2.160 2.140 2.200 2,398,002 5,208,554 2.1720 1.451 1.445 1.451 1.438 1.478 3,568,518 1.4596 -0.92%
2013-02-25 0 2.180 2.170 2.190 2.160 2.200 1,974,000 4,292,400 2.1745 1.465 1.458 1.472 1.451 1.478 2,937,551 1.4612 0.46%
2013-02-22 0 2.170 2.150 2.180 2.080 2.180 4,008,004 8,546,676 2.1324 1.458 1.445 1.465 1.398 1.465 5,964,396 1.4329 0.93%
2013-02-21 0 2.150 2.130 2.150 2.100 2.180 710,000 1,509,920 2.1266 1.445 1.431 1.445 1.411 1.465 1,056,566 1.4291 -0.92%
2013-02-20 0 2.170 2.150 2.170 2.140 2.180 2,390,000 5,177,760 2.1664 1.458 1.445 1.458 1.438 1.465 3,556,610 1.4558 0.00%
2013-02-19 0 2.170 2.150 2.170 2.140 2.190 2,483,000 5,360,310 2.1588 1.458 1.445 1.458 1.438 1.472 3,695,005 1.4507 -0.91%
2013-02-18 0 2.190 2.180 2.190 2.180 2.200 539,000 1,178,390 2.1863 1.472 1.465 1.472 1.465 1.478 802,097 1.4691 0.00%
2013-02-15 0 2.190 2.190 2.200 2.160 2.200 5,950,000 13,070,800 2.1968 1.472 1.472 1.478 1.451 1.478 8,854,322 1.4762 0.92%
2013-02-14 0 2.170 2.160 2.170 2.140 2.180 1,761,000 3,802,420 2.1592 1.458 1.451 1.458 1.438 1.465 2,620,582 1.4510 0.46%
2013-02-08 0 2.160 2.160 2.170 2.140 2.160 838,001 1,800,822 2.1489 1.451 1.451 1.458 1.438 1.451 1,247,047 1.4441 0.00%
2013-02-07 0 2.160 2.160 2.170 2.150 2.190 1,596,008 3,463,097 2.1698 1.451 1.451 1.458 1.445 1.472 2,375,053 1.4581 -1.37%
2013-02-06 0 2.190 2.180 2.190 2.170 2.200 6,222,000 13,668,400 2.1968 1.472 1.465 1.472 1.458 1.478 9,259,091 1.4762 0.92%
2013-02-05 0 2.170 2.160 2.170 2.130 2.170 2,625,000 5,656,278 2.1548 1.458 1.451 1.458 1.431 1.458 3,906,318 1.4480 0.00%
2013-02-04 0 2.170 2.170 2.180 2.070 2.190 6,577,000 14,216,800 2.1616 1.458 1.458 1.465 1.391 1.472 9,787,374 1.4526 -0.91%
2013-02-01 0 2.190 2.190 2.200 2.150 2.200 12,414,000 27,141,140 2.1863 1.472 1.472 1.478 1.445 1.478 18,473,538 1.4692 0.46%
2013-01-31 0 2.180 2.170 2.180 2.150 2.180 922,000 1,996,840 2.1658 1.465 1.458 1.465 1.445 1.465 1,372,048 1.4554 0.93%
2013-01-30 0 2.160 2.150 2.160 2.130 2.170 1,636,000 3,505,860 2.1429 1.451 1.445 1.451 1.431 1.458 2,434,566 1.4400 -1.37%
2013-01-29 0 2.190 2.180 2.190 2.100 2.240 5,573,000 11,982,100 2.1500 1.472 1.465 1.472 1.411 1.505 8,293,300 1.4448 -0.90%
2013-01-28 0 2.210 2.200 2.210 2.200 2.250 6,526,000 14,389,340 2.2049 1.485 1.478 1.485 1.478 1.512 9,711,480 1.4817 0.45%
2013-01-25 0 2.200 2.190 2.200 2.180 2.210 4,895,000 10,754,750 2.1971 1.478 1.472 1.478 1.465 1.485 7,284,354 1.4764 0.46%
2013-01-24 0 2.190 2.190 2.200 2.180 2.210 3,942,000 8,674,080 2.2004 1.472 1.472 1.478 1.465 1.485 5,866,174 1.4787 -0.90%
2013-01-23 0 2.210 2.190 2.210 2.150 2.220 17,303,017 38,003,237 2.1963 1.485 1.472 1.485 1.445 1.492 25,748,988 1.4759 0.91%
2013-01-22 0 2.190 2.190 2.200 2.120 2.230 23,667,944 51,927,859 2.1940 1.472 1.472 1.478 1.425 1.499 35,220,771 1.4744 0.46%
2013-01-21 0 2.180 2.170 2.190 2.050 2.190 4,103,000 8,733,020 2.1284 1.465 1.458 1.472 1.378 1.472 6,105,762 1.4303 5.83%
2013-01-18 0 2.060 2.060 2.070 2.040 2.080 2,224,000 4,580,160 2.0594 1.384 1.384 1.391 1.371 1.398 3,309,582 1.3839 0.49%
2013-01-17 0 2.050 2.050 2.070 2.040 2.110 3,580,000 7,444,200 2.0794 1.378 1.378 1.391 1.371 1.418 5,327,474 1.3973 0.00%
2013-01-16 0 2.050 2.080 2.090 2.030 2.100 1,960,000 4,037,820 2.0601 1.378 1.398 1.404 1.364 1.411 2,916,718 1.3844 -0.97%
2013-01-15 0 2.070 2.060 2.090 2.040 2.140 3,534,004 7,392,528 2.0918 1.391 1.384 1.404 1.371 1.438 5,259,027 1.4057 -0.48%
2013-01-14 0 2.080 2.050 2.060 2.060 2.140 2,668,006 5,594,372 2.0968 1.398 1.378 1.384 1.384 1.438 3,970,317 1.4090 -2.80%
2013-01-11 0 2.140 2.120 2.140 2.100 2.170 1,094,000 2,339,060 2.1381 1.438 1.425 1.438 1.411 1.458 1,628,005 1.4368 -0.47%
2013-01-10 0 2.150 2.140 2.150 2.130 2.200 2,782,000 6,005,900 2.1588 1.445 1.438 1.445 1.431 1.478 4,139,953 1.4507 -2.27%
2013-01-09 0 2.200 2.190 2.210 2.170 2.210 4,069,000 8,947,770 2.1990 1.478 1.472 1.485 1.458 1.485 6,055,166 1.4777 1.38%
2013-01-08 0 2.170 2.160 2.170 2.150 2.200 2,789,016 6,063,145 2.1739 1.458 1.451 1.458 1.445 1.478 4,150,394 1.4609 -1.36%
2013-01-07 0 2.200 2.190 2.200 2.190 2.320 3,529,016 7,853,717 2.2255 1.478 1.472 1.478 1.472 1.559 5,251,604 1.4955 -0.45%
2013-01-04 0 2.210 2.200 2.220 2.200 2.330 4,943,003 11,153,296 2.2564 1.485 1.478 1.492 1.478 1.566 7,355,788 1.5163 1.38%
2013-01-03 0 2.180 2.160 2.180 2.160 2.250 2,220,000 4,842,140 2.1811 1.465 1.451 1.465 1.451 1.512 3,303,629 1.4657 -1.80%
2013-01-02 0 2.220 2.200 2.210 2.180 2.350 4,603,000 10,198,900 2.2157 1.492 1.478 1.485 1.465 1.579 6,849,822 1.4889 -3.48%
2012-12-31 0 2.300 2.290 2.300 2.140 2.500 29,579,000 67,759,920 2.2908 1.546 1.539 1.546 1.438 1.680 44,017,140 1.5394 8.49%
2012-12-28 0 2.120 2.110 2.120 2.070 2.190 847,000 1,813,540 2.1411 1.425 1.418 1.425 1.391 1.472 1,260,439 1.4388 0.00%
2012-12-27 0 2.120 2.120 2.140 2.000 2.160 6,322,000 13,497,450 2.1350 1.425 1.425 1.438 1.344 1.451 9,407,903 1.4347 6.00%
2012-12-24 0 2.000 2.000 2.020 1.980 2.020 170,000 340,040 2.0002 1.344 1.344 1.357 1.331 1.357 252,981 1.3441 0.50%
2012-12-21 0 1.990 1.980 1.990 1.960 1.990 3,148,000 6,246,910 1.9844 1.337 1.331 1.337 1.317 1.337 4,684,606 1.3335 0.00%
2012-12-20 0 1.990 1.980 2.000 1.960 2.000 2,364,000 4,674,030 1.9772 1.337 1.331 1.344 1.317 1.344 3,517,919 1.3286 0.51%
2012-12-19 0 1.980 1.980 1.990 1.960 1.990 429,000 848,800 1.9786 1.331 1.331 1.337 1.317 1.337 638,404 1.3296 0.51%
2012-12-18 0 1.970 1.970 1.980 1.970 2.010 931,000 1,843,110 1.9797 1.324 1.324 1.331 1.324 1.351 1,385,441 1.3303 0.51%
2012-12-17 0 1.960 1.960 1.970 1.960 1.980 761,000 1,499,420 1.9703 1.317 1.317 1.324 1.317 1.331 1,132,460 1.3240 -1.51%
2012-12-14 0 1.990 1.980 1.990 1.950 2.000 475,000 940,680 1.9804 1.337 1.331 1.337 1.310 1.344 706,858 1.3308 -0.50%
2012-12-13 0 2.000 1.990 2.000 1.990 2.020 386,000 771,080 1.9976 1.344 1.337 1.344 1.337 1.357 574,415 1.3424 0.00%
2012-12-12 0 2.000 2.000 2.010 2.000 2.010 676,000 1,355,040 2.0045 1.344 1.344 1.351 1.344 1.351 1,005,970 1.3470 0.00%
2012-12-11 0 2.000 1.990 2.000 1.990 2.030 2,334,000 4,662,348 1.9976 1.344 1.337 1.344 1.337 1.364 3,473,275 1.3423 0.50%
2012-12-10 0 1.990 1.980 1.990 1.940 2.080 3,940,000 7,813,210 1.9830 1.337 1.331 1.337 1.304 1.398 5,863,198 1.3326 -3.40%
2012-12-07 0 2.060 2.060 2.070 2.060 2.100 1,086,000 2,247,880 2.0699 1.384 1.384 1.391 1.384 1.411 1,616,100 1.3909 -0.48%
2012-12-06 0 2.070 2.060 2.070 2.060 2.130 698,000 1,451,100 2.0789 1.391 1.384 1.391 1.384 1.431 1,038,709 1.3970 -1.43%
2012-12-05 0 2.100 2.080 2.110 2.080 2.130 1,402,000 2,937,880 2.0955 1.411 1.398 1.418 1.398 1.431 2,086,346 1.4081 -0.47%
2012-12-04 0 2.110 2.110 2.140 2.080 2.160 1,723,000 3,665,440 2.1274 1.418 1.418 1.438 1.398 1.451 2,564,033 1.4296 -1.86%
2012-12-03 0 2.150 2.150 2.160 2.130 2.170 672,791 1,448,790 2.1534 1.445 1.445 1.451 1.431 1.458 1,001,195 1.4471 0.00%
2012-11-30 0 2.150 2.130 2.150 2.110 2.160 1,060,000 2,264,330 2.1362 1.445 1.431 1.445 1.418 1.451 1,577,409 1.4355 0.00%
2012-11-29 0 2.150 2.140 2.150 2.120 2.160 1,378,000 2,948,580 2.1398 1.445 1.438 1.445 1.425 1.451 2,050,631 1.4379 -0.46%
2012-11-28 0 2.160 2.150 2.160 2.120 2.160 1,025,000 2,202,270 2.1486 1.451 1.445 1.451 1.425 1.451 1,525,324 1.4438 -0.92%
2012-11-27 0 2.180 2.170 2.180 2.060 2.190 1,165,000 2,506,740 2.1517 1.465 1.458 1.465 1.384 1.472 1,733,661 1.4459 1.40%
2012-11-26 0 2.150 2.140 2.150 2.120 2.160 1,480,000 3,170,900 2.1425 1.445 1.438 1.445 1.425 1.451 2,202,420 1.4397 0.47%
2012-11-23 0 2.140 2.110 2.140 2.080 2.140 1,948,000 4,116,640 2.1133 1.438 1.418 1.438 1.398 1.438 2,898,860 1.4201 2.88%
2012-11-22 0 2.080 2.070 2.090 2.060 2.140 2,168,000 4,555,670 2.1013 1.398 1.391 1.404 1.384 1.438 3,226,247 1.4121 -1.89%
2012-11-21 0 2.120 2.120 2.140 2.120 2.170 1,388,000 2,968,490 2.1387 1.425 1.425 1.438 1.425 1.458 2,065,512 1.4372 -1.85%
2012-11-20 0 2.160 2.150 2.160 2.140 2.160 640,000 1,379,640 2.1557 1.451 1.445 1.451 1.438 1.451 952,398 1.4486 0.00%
2012-11-19 0 2.160 2.140 2.160 2.110 2.170 738,000 1,588,920 2.1530 1.451 1.438 1.451 1.418 1.458 1,098,234 1.4468 -0.46%
2012-11-16 0 2.170 2.150 2.170 2.120 2.180 940,000 2,027,540 2.1570 1.458 1.445 1.458 1.425 1.465 1,398,834 1.4495 1.40%
2012-11-15 0 2.140 2.130 2.150 2.130 2.150 1,645,000 3,520,900 2.1404 1.438 1.431 1.445 1.431 1.445 2,447,960 1.4383 -0.47%
2012-11-14 0 2.150 2.140 2.150 2.110 2.160 866,000 1,856,500 2.1438 1.445 1.438 1.445 1.418 1.451 1,288,713 1.4406 1.42%
2012-11-13 0 2.120 2.120 2.130 2.110 2.180 831,000 1,784,980 2.1480 1.425 1.425 1.431 1.418 1.465 1,236,629 1.4434 -2.30%
2012-11-12 0 2.170 2.160 2.170 2.170 2.200 856,000 1,871,740 2.1866 1.458 1.451 1.458 1.458 1.478 1,273,832 1.4694 0.46%
2012-11-09 0 2.160 2.150 2.170 2.150 2.190 914,000 1,979,580 2.1658 1.451 1.445 1.458 1.445 1.472 1,360,143 1.4554 -1.37%
2012-11-08 0 2.190 2.180 2.190 2.120 2.190 2,622,000 5,669,680 2.1623 1.472 1.465 1.472 1.425 1.472 3,901,854 1.4531 0.92%
2012-11-07 0 2.170 2.160 2.170 2.160 2.200 398,000 865,350 2.1742 1.458 1.451 1.458 1.451 1.478 592,272 1.4611 -0.91%
2012-11-06 0 2.190 2.180 2.190 2.140 2.190 1,242,000 2,687,340 2.1637 1.472 1.465 1.472 1.438 1.472 1,848,247 1.4540 0.46%
2012-11-05 0 2.180 2.170 2.180 2.160 2.200 962,000 2,103,540 2.1866 1.465 1.458 1.465 1.451 1.478 1,431,573 1.4694 -0.91%
2012-11-02 0 2.200 2.200 2.210 2.150 2.220 7,252,000 15,914,600 2.1945 1.478 1.478 1.485 1.445 1.492 10,791,856 1.4747 0.00%
2012-11-01 0 2.200 2.190 2.200 2.100 2.220 20,861,000 45,816,520 2.1963 1.478 1.472 1.478 1.411 1.492 31,043,698 1.4759 4.76%
2012-10-31 0 2.100 2.100 2.120 2.100 2.120 643,000 1,355,670 2.1084 1.411 1.411 1.425 1.411 1.425 956,862 1.4168 0.00%
2012-10-30 0 2.100 2.100 2.110 2.050 2.110 846,000 1,772,270 2.0949 1.411 1.411 1.418 1.378 1.418 1,258,951 1.4077 0.00%
2012-10-29 0 2.100 2.090 2.100 1.990 2.120 3,709,000 7,741,660 2.0873 1.411 1.404 1.411 1.337 1.425 5,519,442 1.4026 3.96%
2012-10-26 0 2.020 2.000 2.020 1.990 2.050 2,337,001 4,708,392 2.0147 1.357 1.344 1.357 1.337 1.378 3,477,741 1.3539 0.00%
2012-10-25 0 2.020 2.000 2.020 2.000 2.040 1,547,000 3,121,280 2.0176 1.357 1.344 1.357 1.344 1.371 2,302,124 1.3558 -1.46%
2012-10-24 0 2.050 2.010 2.050 2.000 2.050 2,440,000 4,905,840 2.0106 1.378 1.351 1.378 1.344 1.378 3,631,016 1.3511 1.49%
2012-10-22 0 2.020 2.010 2.030 1.980 2.040 1,249,000 2,512,630 2.0117 1.357 1.351 1.364 1.331 1.371 1,858,663 1.3518 2.02%
2012-10-19 0 1.980 1.980 2.000 1.980 2.040 1,086,000 2,185,150 2.0121 1.331 1.331 1.344 1.331 1.371 1,616,100 1.3521 -1.98%
2012-10-18 0 2.020 2.020 2.030 2.010 2.070 5,620,000 11,328,910 2.0158 1.357 1.357 1.364 1.351 1.391 8,363,242 1.3546 -1.46%
2012-10-17 0 2.050 2.020 2.050 1.960 2.090 4,479,000 9,015,590 2.0129 1.378 1.357 1.378 1.317 1.404 6,665,295 1.3526 1.99%
2012-10-16 0 2.010 2.000 2.010 1.980 2.040 1,373,000 2,781,510 2.0259 1.351 1.344 1.351 1.331 1.371 2,043,191 1.3614 0.50%
2012-10-15 0 2.000 1.990 2.000 1.970 2.010 3,189,000 6,387,790 2.0031 1.344 1.337 1.344 1.324 1.351 4,745,619 1.3460 1.01%
2012-10-12 0 1.980 1.970 1.980 1.870 1.990 3,480,000 6,805,800 1.9557 1.331 1.324 1.331 1.257 1.337 5,178,662 1.3142 3.66%
2012-10-11 0 1.910 1.900 1.910 1.810 1.960 3,435,000 6,491,200 1.8897 1.283 1.277 1.283 1.216 1.317 5,111,697 1.2699 -3.54%
2012-10-10 0 1.980 1.960 1.980 1.970 2.000 330,000 651,750 1.9750 1.331 1.317 1.331 1.324 1.344 491,080 1.3272 -1.00%
2012-10-09 0 2.000 1.990 2.000 1.990 2.040 695,000 1,392,000 2.0029 1.344 1.337 1.344 1.337 1.371 1,034,244 1.3459 0.00%
2012-10-08 0 2.000 1.980 2.000 1.990 2.010 2,695,000 5,383,100 1.9974 1.344 1.331 1.344 1.337 1.351 4,010,487 1.3423 1.52%
2012-10-05 0 1.970 1.960 1.970 1.960 1.980 325,000 639,150 1.9666 1.324 1.317 1.324 1.317 1.331 483,639 1.3215 0.00%
2012-10-04 0 1.970 1.970 1.990 1.950 1.970 64,000 125,490 1.9608 1.324 1.324 1.337 1.310 1.324 95,240 1.3176 0.00%
2012-10-03 0 1.970 1.960 1.970 1.940 1.970 215,000 421,500 1.9605 1.324 1.317 1.324 1.304 1.324 319,946 1.3174 0.00%
2012-09-28 0 1.970 1.960 1.970 1.960 2.000 575,000 1,134,350 1.9728 1.324 1.317 1.324 1.317 1.344 855,670 1.3257 0.00%
2012-09-27 0 1.970 1.970 1.980 1.950 2.000 1,550,000 3,056,900 1.9722 1.324 1.324 1.331 1.310 1.344 2,306,588 1.3253 -1.50%
2012-09-26 0 2.000 1.990 2.000 1.920 2.020 1,355,000 2,693,450 1.9878 1.344 1.337 1.344 1.290 1.357 2,016,404 1.3358 1.52%
2012-09-25 0 1.970 1.960 1.980 1.930 1.980 370,000 723,400 1.9551 1.324 1.317 1.331 1.297 1.331 550,605 1.3138 0.00%
2012-09-24 0 1.970 1.970 1.980 1.860 1.980 702,000 1,366,290 1.9463 1.324 1.324 1.331 1.250 1.331 1,044,661 1.3079 3.68%
2012-09-21 0 2.280 2.260 2.280 2.260 2.320 1,080,026 2,465,258 2.2826 1.277 1.266 1.277 1.266 1.299 1,928,652 1.2782 -1.72%
2012-09-20 0 2.320 2.290 2.320 2.300 2.330 1,290,000 2,978,100 2.3086 1.299 1.282 1.299 1.288 1.305 2,303,612 1.2928 -0.43%
2012-09-19 0 2.330 2.320 2.330 2.320 2.350 1,400,000 3,269,850 2.3356 1.305 1.299 1.305 1.299 1.316 2,500,044 1.3079 0.00%
2012-09-18 0 2.330 2.320 2.330 2.300 2.370 1,575,000 3,686,875 2.3409 1.305 1.299 1.305 1.288 1.327 2,812,549 1.3109 0.43%
2012-09-17 0 2.320 2.300 2.320 2.290 2.330 825,000 1,906,100 2.3104 1.299 1.288 1.299 1.282 1.305 1,473,240 1.2938 0.00%
2012-09-14 0 2.320 2.300 2.320 2.300 2.330 1,150,000 2,651,400 2.3056 1.299 1.288 1.299 1.288 1.305 2,053,607 1.2911 1.31%
2012-09-13 0 2.310 2.300 2.320 2.280 2.350 1,580,000 3,650,950 2.3107 1.282 1.277 1.288 1.266 1.305 2,846,120 1.2828 -2.12%
2012-09-12 0 2.360 2.340 2.360 2.350 2.440 1,690,000 4,030,450 2.3849 1.310 1.299 1.310 1.305 1.355 3,044,267 1.3239 -0.42%
2012-09-11 0 2.370 2.350 2.380 2.280 2.380 5,865,000 13,788,050 2.3509 1.316 1.305 1.321 1.266 1.321 10,564,868 1.3051 3.04%
2012-09-10 0 2.300 2.290 2.300 2.220 2.300 3,265,000 7,456,550 2.2838 1.277 1.271 1.277 1.232 1.277 5,881,380 1.2678 2.68%
2012-09-07 0 2.240 2.220 2.250 2.200 2.260 3,490,000 7,795,850 2.2338 1.244 1.232 1.249 1.221 1.255 6,286,682 1.2401 0.90%
2012-09-06 0 2.220 2.220 2.240 2.180 2.250 1,740,000 3,891,900 2.2367 1.232 1.232 1.244 1.210 1.249 3,134,334 1.2417 0.00%
2012-09-05 0 2.220 2.200 2.220 2.110 2.220 1,513,000 3,317,350 2.1926 1.232 1.221 1.232 1.171 1.232 2,725,430 1.2172 2.78%
2012-09-04 0 2.160 2.160 2.170 2.150 2.200 1,310,000 2,851,250 2.1765 1.199 1.199 1.205 1.194 1.221 2,359,757 1.2083 -2.26%
2012-09-03 0 2.210 2.210 2.220 2.190 2.240 975,000 2,162,900 2.2184 1.227 1.227 1.232 1.216 1.244 1,756,308 1.2315 0.00%
2012-08-31 0 2.210 2.200 2.210 2.190 2.230 3,153,761 6,960,811 2.2071 1.227 1.221 1.227 1.216 1.238 5,681,001 1.2253 -0.90%
2012-08-30 0 2.230 2.200 2.230 2.180 2.230 795,000 1,756,200 2.2091 1.238 1.221 1.238 1.210 1.238 1,432,067 1.2263 0.90%
2012-08-29 0 2.210 2.190 2.210 2.180 2.260 3,975,000 8,795,700 2.2128 1.227 1.216 1.227 1.210 1.255 7,160,333 1.2284 0.45%
2012-08-28 0 2.200 2.200 2.210 2.150 2.200 1,140,000 2,478,250 2.1739 1.221 1.221 1.227 1.194 1.221 2,053,529 1.2068 0.46%
2012-08-27 0 2.190 2.160 2.190 2.130 2.200 1,640,000 3,557,000 2.1689 1.216 1.199 1.216 1.182 1.221 2,954,200 1.2040 0.00%
2012-08-24 0 2.190 2.180 2.190 2.160 2.220 1,210,000 2,653,500 2.1930 1.216 1.210 1.216 1.199 1.232 2,179,623 1.2174 -1.35%
2012-08-23 0 2.220 2.190 2.220 2.180 2.280 3,085,000 6,816,550 2.2096 1.232 1.216 1.232 1.210 1.266 5,557,139 1.2266 -2.63%
2012-08-22 0 2.280 2.280 2.290 2.120 2.290 6,245,000 13,953,600 2.2344 1.266 1.266 1.271 1.177 1.271 11,249,378 1.2404 1.33%
2012-08-21 0 2.250 2.240 2.250 2.030 2.250 4,210,000 9,104,050 2.1625 1.249 1.244 1.249 1.127 1.249 7,583,648 1.2005 9.76%
2012-08-20 0 2.050 2.040 2.060 1.990 2.060 1,275,000 2,586,750 2.0288 1.138 1.132 1.144 1.105 1.144 2,296,711 1.1263 1.49%
2012-08-17 0 2.020 2.000 2.020 1.990 2.030 1,350,000 2,708,300 2.0061 1.121 1.110 1.121 1.105 1.127 2,431,811 1.1137 2.54%
2012-08-16 0 1.970 1.950 1.970 1.930 2.020 3,275,000 6,434,100 1.9646 1.094 1.083 1.094 1.071 1.121 5,899,394 1.0906 -1.50%
2012-08-15 0 2.000 1.990 2.000 1.940 2.110 6,200,000 12,592,550 2.0311 1.110 1.105 1.110 1.077 1.171 11,168,318 1.1275 9.89%
2012-08-14 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2012-08-13 1 - - - - - 0 0 - 1.010 - - - - 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 1.010 1.005 1.016 0.983 1.044 7,691,729 1.0048 -1.62%
2012-08-09 0 1.850 1.840 1.850 1.840 1.960 4,545,000 8,471,400 1.8639 1.027 1.021 1.027 1.021 1.088 8,187,097 1.0347 -4.15%
2012-08-08 0 1.930 1.920 1.930 1.910 1.980 2,845,000 5,481,150 1.9266 1.071 1.066 1.071 1.060 1.099 5,124,817 1.0695 -3.02%
2012-08-07 0 1.990 1.970 1.980 1.970 2.010 595,000 1,183,100 1.9884 1.105 1.094 1.099 1.094 1.116 1,071,798 1.1038 -0.50%
2012-08-06 0 2.000 1.980 2.000 1.970 2.050 4,150,000 8,342,150 2.0102 1.110 1.099 1.110 1.094 1.138 7,475,568 1.1159 -0.50%
2012-08-03 0 2.010 1.990 2.010 1.950 2.030 3,825,000 7,661,800 2.0031 1.116 1.105 1.116 1.083 1.127 6,890,132 1.1120 -0.50%
2012-08-02 0 2.020 2.000 2.020 1.890 2.020 5,375,000 10,551,150 1.9630 1.121 1.110 1.121 1.049 1.121 9,682,211 1.0897 3.06%
2012-08-01 0 1.960 1.940 1.960 1.830 1.960 8,695,000 16,632,150 1.9128 1.088 1.077 1.088 1.016 1.088 15,662,665 1.0619 3.16%
2012-07-31 0 1.900 1.870 1.890 1.750 2.120 14,630,000 27,513,250 1.8806 1.055 1.038 1.049 0.971 1.177 26,353,627 1.0440 -10.80%
2012-07-30 0 2.130 2.110 2.130 2.100 2.210 3,085,000 6,686,850 2.1675 1.182 1.171 1.182 1.166 1.227 5,557,139 1.2033 -3.62%
2012-07-27 0 2.210 2.200 2.210 2.200 2.260 4,540,000 10,097,300 2.2241 1.227 1.221 1.227 1.221 1.255 8,178,091 1.2347 -0.45%
2012-07-26 0 2.220 2.210 2.220 2.210 2.240 1,045,000 2,322,250 2.2222 1.232 1.227 1.232 1.227 1.244 1,882,402 1.2337 -1.33%
2012-07-25 0 2.250 2.220 2.250 2.220 2.260 1,835,000 4,108,850 2.2392 1.249 1.232 1.249 1.232 1.255 3,305,462 1.2430 0.00%
2012-07-24 0 2.250 2.240 2.250 2.210 2.250 2,705,000 6,040,050 2.2329 1.249 1.244 1.249 1.227 1.249 4,872,629 1.2396 0.90%
2012-07-23 0 2.230 2.220 2.240 2.200 2.250 2,610,000 5,785,350 2.2166 1.238 1.232 1.244 1.221 1.249 4,701,502 1.2305 0.00%
2012-07-20 0 2.230 2.230 2.250 2.190 2.270 4,125,000 9,242,800 2.2407 1.238 1.238 1.249 1.216 1.260 7,430,534 1.2439 1.36%
2012-07-19 0 2.200 2.190 2.200 2.160 2.250 5,905,000 13,119,600 2.2218 1.221 1.216 1.221 1.199 1.249 10,636,922 1.2334 -1.35%
2012-07-18 0 2.230 2.220 2.230 2.120 2.250 8,670,000 19,160,200 2.2099 1.238 1.232 1.238 1.177 1.249 15,617,632 1.2268 1.36%
2012-07-17 0 2.200 2.190 2.200 2.160 2.240 3,190,000 7,018,600 2.2002 1.221 1.216 1.221 1.199 1.244 5,746,280 1.2214 -0.90%
2012-07-16 0 2.220 2.220 2.230 2.180 2.240 3,040,000 6,714,250 2.2086 1.232 1.232 1.238 1.210 1.244 5,476,078 1.2261 0.91%
2012-07-13 0 2.200 2.200 2.210 2.190 2.220 3,890,000 8,567,850 2.2025 1.221 1.221 1.227 1.216 1.232 7,007,219 1.2227 0.46%
2012-07-12 0 2.190 2.180 2.200 2.120 2.200 5,970,000 12,974,500 2.1733 1.216 1.210 1.221 1.177 1.221 10,754,009 1.2065 1.39%
2012-07-11 0 2.160 2.150 2.160 2.130 2.170 1,935,000 4,180,950 2.1607 1.199 1.194 1.199 1.182 1.205 3,485,596 1.1995 0.47%
2012-07-10 0 2.150 2.140 2.160 2.120 2.180 2,755,000 5,921,150 2.1492 1.194 1.188 1.199 1.177 1.210 4,962,696 1.1931 0.47%
2012-07-09 0 2.140 2.120 2.150 2.060 2.150 3,660,000 7,705,250 2.1053 1.188 1.177 1.194 1.144 1.194 6,592,910 1.1687 2.39%
2012-07-06 0 2.090 2.080 2.090 2.040 2.100 4,682,000 9,666,340 2.0646 1.160 1.155 1.160 1.132 1.166 8,433,881 1.1461 1.46%
2012-07-05 0 2.060 2.060 2.070 2.050 2.080 9,445,000 19,446,250 2.0589 1.144 1.144 1.149 1.138 1.155 17,013,671 1.1430 -0.96%
2012-07-04 0 2.080 2.070 2.080 2.060 2.080 1,960,000 4,058,800 2.0708 1.155 1.149 1.155 1.144 1.155 3,530,630 1.1496 0.00%
2012-07-03 0 2.080 2.070 2.080 2.030 2.080 4,715,000 9,670,400 2.0510 1.155 1.149 1.155 1.127 1.155 8,493,326 1.1386 0.00%
2012-06-29 0 2.080 2.070 2.080 2.030 2.100 7,896,099 16,274,207 2.0610 1.155 1.149 1.155 1.127 1.166 14,223,571 1.1442 0.00%
2012-06-28 0 2.080 2.070 2.080 2.070 2.130 3,170,000 6,674,900 2.1056 1.155 1.149 1.155 1.149 1.182 5,710,253 1.1689 -0.48%
2012-06-27 0 2.090 2.080 2.090 2.060 2.100 855,000 1,778,550 2.0802 1.160 1.155 1.160 1.144 1.166 1,540,147 1.1548 0.97%
2012-06-26 0 2.070 2.070 2.090 2.030 2.110 1,240,000 2,583,600 2.0835 1.149 1.149 1.160 1.127 1.171 2,233,664 1.1567 0.00%
2012-06-25 0 2.070 2.060 2.090 2.070 2.120 915,000 1,912,800 2.0905 1.149 1.144 1.160 1.149 1.177 1,648,228 1.1605 -2.36%
2012-06-22 0 2.120 2.110 2.120 2.060 2.130 2,475,000 5,210,100 2.1051 1.177 1.171 1.177 1.144 1.182 4,458,320 1.1686 0.47%
2012-06-21 0 2.110 2.100 2.110 2.060 2.110 1,890,000 3,949,450 2.0897 1.171 1.166 1.171 1.144 1.171 3,404,536 1.1601 0.48%
2012-06-20 0 2.100 2.100 2.110 1.970 2.110 7,985,000 16,317,650 2.0435 1.166 1.166 1.171 1.094 1.171 14,383,713 1.1345 0.96%
2012-06-19 0 2.080 2.070 2.080 2.030 2.090 3,370,000 6,945,950 2.0611 1.155 1.149 1.155 1.127 1.160 6,070,521 1.1442 0.97%
2012-06-18 0 2.060 2.050 2.060 2.040 2.120 2,040,000 4,215,850 2.0666 1.144 1.138 1.144 1.132 1.177 3,674,737 1.1473 -1.44%
2012-06-15 0 2.090 2.090 2.100 2.080 2.170 4,240,000 9,013,650 2.1259 1.160 1.160 1.166 1.155 1.205 7,637,688 1.1802 -1.42%
2012-06-14 0 2.120 2.110 2.120 2.020 2.130 9,360,000 19,659,000 2.1003 1.177 1.171 1.177 1.121 1.182 16,860,557 1.1660 3.41%
2012-06-13 0 2.050 2.040 2.060 1.900 2.100 19,730,000 39,205,050 1.9871 1.138 1.132 1.144 1.055 1.166 35,540,469 1.1031 -2.38%
2012-06-12 0 2.100 2.090 2.100 2.020 2.100 8,185,000 16,976,850 2.0741 1.166 1.160 1.166 1.121 1.166 14,743,981 1.1514 2.44%
2012-06-11 0 2.050 2.030 2.040 1.950 2.050 21,020,000 42,138,500 2.0047 1.138 1.127 1.132 1.083 1.138 37,864,200 1.1129 2.50%
2012-06-08 0 2.000 1.980 2.000 1.950 2.020 6,015,000 11,986,000 1.9927 1.110 1.099 1.110 1.083 1.121 10,835,070 1.1062 -0.99%
2012-06-07 0 2.020 2.010 2.030 1.900 2.050 16,330,000 32,788,700 2.0079 1.121 1.116 1.127 1.055 1.138 29,415,908 1.1147 6.32%
2012-06-06 0 1.900 1.900 1.910 1.840 1.920 5,755,000 10,872,550 1.8892 1.055 1.055 1.060 1.021 1.066 10,366,721 1.0488 2.15%
2012-06-05 0 1.860 1.860 1.880 1.800 1.900 3,150,000 5,840,950 1.8543 1.033 1.033 1.044 0.999 1.055 5,674,226 1.0294 1.09%
2012-06-04 0 1.840 1.830 1.840 1.730 1.840 10,090,000 18,060,200 1.7899 1.021 1.016 1.021 0.960 1.021 18,175,537 0.9937 -2.65%
2012-06-01 0 1.890 1.870 1.890 1.850 1.890 4,963,696 9,292,061 1.8720 1.049 1.038 1.049 1.027 1.049 8,941,312 1.0392 0.53%
2012-05-31 0 1.880 1.860 1.900 1.850 1.900 5,305,000 9,908,100 1.8677 1.044 1.033 1.055 1.027 1.055 9,556,117 1.0368 0.53%
2012-05-30 0 1.870 1.860 1.880 1.870 1.910 1,400,000 2,641,100 1.8865 1.038 1.033 1.044 1.038 1.060 2,521,878 1.0473 -1.58%
2012-05-29 0 1.900 1.890 1.900 1.890 1.970 4,220,000 8,099,650 1.9193 1.055 1.049 1.055 1.049 1.094 7,601,661 1.0655 2.15%
2012-05-28 0 1.880 1.880 1.900 1.850 1.900 3,610,000 6,806,200 1.8854 1.033 1.033 1.044 1.016 1.044 6,572,766 1.0355 1.08%
2012-05-25 0 1.860 1.840 1.860 1.840 1.900 7,895,000 14,731,500 1.8659 1.022 1.011 1.022 1.011 1.044 14,374,512 1.0248 -0.53%
2012-05-24 0 1.870 1.860 1.870 1.810 1.900 48,760,000 92,428,000 1.8956 1.027 1.022 1.027 0.994 1.044 88,777,861 1.0411 -0.53%
2012-05-23 0 1.880 1.870 1.880 1.840 1.930 8,978,000 16,961,420 1.8892 1.033 1.027 1.033 1.011 1.060 16,346,342 1.0376 0.53%
2012-05-22 0 1.870 1.850 1.880 1.750 1.920 8,955,000 16,599,050 1.8536 1.027 1.016 1.033 0.961 1.055 16,304,466 1.0181 7.47%
2012-05-21 0 1.740 1.740 1.760 1.740 1.780 2,275,000 3,985,450 1.7518 0.956 0.956 0.967 0.956 0.978 4,142,117 0.9622 -1.14%
2012-05-18 0 1.760 1.750 1.770 1.660 1.780 7,210,000 12,526,350 1.7374 0.967 0.961 0.972 0.912 0.978 13,127,325 0.9542 0.00%
2012-05-17 0 1.760 1.750 1.770 1.630 1.780 6,680,000 11,409,600 1.7080 0.967 0.961 0.972 0.895 0.978 12,162,348 0.9381 1.15%
2012-05-16 0 1.740 1.740 1.760 1.710 1.780 4,935,000 8,527,250 1.7279 0.956 0.956 0.967 0.939 0.978 8,985,208 0.9490 -1.14%
2012-05-15 0 1.760 1.750 1.760 1.750 1.810 32,775,000 61,780,650 1.8850 0.967 0.961 0.967 0.961 0.994 59,673,798 1.0353 -0.56%
2012-05-14 0 1.770 1.750 1.770 1.700 1.780 25,430,000 47,514,500 1.8684 0.972 0.961 0.972 0.934 0.978 46,300,677 1.0262 2.91%
2012-05-11 0 1.720 1.720 1.730 1.700 1.730 1,990,000 3,415,250 1.7162 0.945 0.945 0.950 0.934 0.950 3,623,215 0.9426 -0.58%
2012-05-10 0 1.730 1.730 1.740 1.690 1.730 4,328,000 7,443,520 1.7199 0.950 0.950 0.956 0.928 0.950 7,880,037 0.9446 1.17%
2012-05-09 0 1.710 1.710 1.720 1.710 1.760 5,490,000 9,498,900 1.7302 0.939 0.939 0.945 0.939 0.967 9,995,703 0.9503 -1.72%
2012-05-08 0 1.740 1.740 1.750 1.730 1.750 1,675,000 2,913,500 1.7394 0.956 0.956 0.961 0.950 0.961 3,049,691 0.9553 -1.14%
2012-05-07 0 1.760 1.760 1.770 1.700 1.770 6,445,000 11,206,500 1.7388 0.967 0.967 0.972 0.934 0.972 11,734,481 0.9550 -1.68%
2012-05-04 0 1.790 1.790 1.800 1.760 1.820 5,489,000 9,852,500 1.7950 0.983 0.983 0.989 0.967 1.000 9,993,882 0.9859 0.56%
2012-05-03 0 1.780 1.770 1.780 1.720 1.790 4,478,000 7,834,750 1.7496 0.978 0.972 0.978 0.945 0.983 8,153,143 0.9609 2.30%
2012-05-02 0 1.740 1.740 1.750 1.700 1.760 2,775,000 4,819,550 1.7368 0.956 0.956 0.961 0.934 0.967 5,052,473 0.9539 2.35%
2012-04-30 0 1.700 1.700 1.710 1.690 1.750 10,555,000 18,350,900 1.7386 0.934 0.934 0.939 0.928 0.961 19,217,603 0.9549 1.19%
2012-04-27 0 1.680 1.680 1.690 1.670 1.700 1,805,000 3,050,250 1.6899 0.923 0.923 0.928 0.917 0.934 3,286,383 0.9281 -0.59%
2012-04-26 0 1.690 1.680 1.690 1.670 1.700 995,000 1,670,000 1.6784 0.928 0.923 0.928 0.917 0.934 1,811,607 0.9218 0.00%
2012-04-25 0 1.690 1.690 1.700 1.630 1.710 6,115,000 10,242,900 1.6750 0.928 0.928 0.934 0.895 0.939 11,133,647 0.9200 1.81%
2012-04-24 0 1.660 1.660 1.670 1.660 1.690 2,605,000 4,350,600 1.6701 0.912 0.912 0.917 0.912 0.928 4,742,952 0.9173 -1.78%
2012-04-23 0 1.690 1.680 1.690 1.680 1.700 1,555,000 2,622,000 1.6862 0.928 0.923 0.928 0.923 0.934 2,831,205 0.9261 0.00%
2012-04-20 0 1.690 1.690 1.700 1.680 1.710 3,710,000 6,301,000 1.6984 0.928 0.928 0.934 0.923 0.939 6,754,837 0.9328 -1.74%
2012-04-19 0 1.720 1.720 1.730 1.630 1.750 5,575,000 9,434,150 1.6922 0.945 0.945 0.950 0.895 0.961 10,150,463 0.9294 2.99%
2012-04-18 0 1.670 1.670 1.680 1.650 1.750 4,130,000 6,971,500 1.6880 0.917 0.917 0.923 0.906 0.961 7,519,536 0.9271 -4.02%
2012-04-17 0 1.740 1.730 1.740 1.550 1.750 24,435,000 41,504,250 1.6986 0.956 0.950 0.956 0.851 0.961 44,489,070 0.9329 11.54%
2012-04-16 0 1.560 1.540 1.560 1.500 1.730 19,610,000 31,120,100 1.5870 0.857 0.846 0.857 0.824 0.950 35,704,140 0.8716 -6.59%
2012-04-13 0 1.670 1.660 1.670 1.580 1.710 9,540,000 15,653,900 1.6409 0.917 0.912 0.917 0.868 0.939 17,369,581 0.9012 5.70%
2012-04-12 0 1.580 1.580 1.600 1.570 1.680 8,425,000 13,648,850 1.6200 0.868 0.868 0.879 0.862 0.923 15,339,489 0.8898 -2.47%
2012-04-11 0 1.620 1.610 1.620 1.560 1.660 9,435,000 15,190,600 1.6100 0.890 0.884 0.890 0.857 0.912 17,178,407 0.8843 -4.71%
2012-04-10 0 1.700 1.680 1.700 1.620 1.740 7,910,000 13,396,700 1.6936 0.934 0.923 0.934 0.890 0.956 14,401,823 0.9302 0.00%
2012-04-05 0 1.700 1.690 1.700 1.670 1.800 10,100,000 17,233,650 1.7063 0.934 0.928 0.934 0.917 0.989 18,389,180 0.9372 -3.41%
2012-04-03 0 1.760 1.760 1.770 1.750 1.800 6,160,000 10,943,550 1.7766 0.967 0.967 0.972 0.961 0.989 11,215,579 0.9757 0.00%
2012-04-02 0 1.760 1.760 1.770 1.650 1.800 13,210,000 23,203,650 1.7565 0.967 0.967 0.972 0.906 0.989 24,051,590 0.9647 3.53%
2012-03-30 0 1.700 1.700 1.710 1.590 1.710 11,020,000 18,297,050 1.6603 0.934 0.934 0.939 0.873 0.939 20,064,234 0.9119 6.92%
2012-03-29 0 1.590 1.590 1.600 1.570 1.650 10,559,000 16,887,050 1.5993 0.873 0.873 0.879 0.862 0.906 19,224,886 0.8784 -1.24%
2012-03-28 0 1.610 1.610 1.620 1.550 1.650 12,110,000 19,457,100 1.6067 0.884 0.884 0.890 0.851 0.906 22,048,808 0.8825 1.90%
2012-03-27 0 1.580 1.570 1.590 1.570 1.630 4,955,000 7,878,950 1.5901 0.868 0.862 0.873 0.862 0.895 9,021,622 0.8733 -3.07%
2012-03-26 0 1.630 1.610 1.630 1.440 1.630 6,215,000 9,818,000 1.5797 0.895 0.884 0.895 0.791 0.895 11,315,718 0.8676 4.49%
2012-03-23 0 1.560 1.560 1.570 1.520 1.570 3,030,000 4,700,050 1.5512 0.857 0.857 0.862 0.835 0.862 5,516,754 0.8520 -0.64%
2012-03-22 0 1.570 1.570 1.580 1.540 1.600 2,010,000 3,158,100 1.5712 0.862 0.862 0.868 0.846 0.879 3,659,629 0.8630 -1.87%
2012-03-21 0 1.600 1.580 1.590 1.510 1.640 5,995,000 9,464,575 1.5787 0.879 0.868 0.873 0.829 0.901 10,915,162 0.8671 -0.62%
2012-03-20 0 1.610 1.600 1.610 1.440 1.650 22,590,000 36,064,025 1.5965 0.884 0.879 0.884 0.791 0.906 41,129,858 0.8768 8.05%
2012-03-19 0 1.490 1.480 1.500 1.470 1.540 9,595,000 14,435,400 1.5045 0.818 0.813 0.824 0.807 0.846 17,469,721 0.8263 -2.61%
2012-03-16 0 1.530 1.510 1.530 1.480 1.540 6,520,000 9,842,450 1.5096 0.840 0.829 0.840 0.813 0.846 11,871,035 0.8291 1.32%
2012-03-15 0 1.510 1.500 1.510 1.420 1.550 9,555,000 14,531,800 1.5209 0.829 0.824 0.829 0.780 0.851 17,396,892 0.8353 4.86%
2012-03-14 0 1.440 1.440 1.460 1.410 1.500 8,730,000 12,584,700 1.4415 0.791 0.791 0.802 0.774 0.824 15,894,806 0.7917 -2.04%
2012-03-13 0 1.470 1.470 1.480 1.470 1.560 11,590,000 17,448,850 1.5055 0.807 0.807 0.813 0.807 0.857 21,102,039 0.8269 -2.65%
2012-03-12 0 1.510 1.510 1.530 1.500 1.590 22,130,000 34,121,650 1.5419 0.829 0.829 0.840 0.824 0.873 40,292,331 0.8469 -0.66%
2012-03-09 0 1.520 1.510 1.520 1.360 1.570 41,770,000 62,135,300 1.4876 0.835 0.829 0.835 0.747 0.862 76,051,092 0.8170 11.76%
2012-03-08 0 1.360 1.350 1.360 1.260 1.370 32,305,000 42,724,300 1.3225 0.747 0.741 0.747 0.692 0.752 58,818,064 0.7264 8.80%
2012-03-07 0 1.250 1.240 1.250 1.150 1.250 30,670,000 36,813,450 1.2003 0.687 0.681 0.687 0.632 0.687 55,841,202 0.6593 6.84%
2012-03-06 0 1.170 1.160 1.180 1.140 1.220 21,181,000 25,139,490 1.1869 0.643 0.637 0.648 0.626 0.670 38,564,476 0.6519 -1.68%
2012-03-05 0 1.190 1.180 1.190 1.130 1.190 13,695,000 15,865,250 1.1585 0.654 0.648 0.654 0.621 0.654 24,934,635 0.6363 3.48%
2012-03-02 0 1.150 1.130 1.150 1.080 1.150 11,760,000 13,174,175 1.1203 0.632 0.621 0.632 0.593 0.632 21,411,560 0.6153 6.48%
2012-03-01 0 1.080 1.080 1.090 1.080 1.140 9,725,000 10,691,550 1.0994 0.593 0.593 0.599 0.593 0.626 17,706,413 0.6038 -5.26%
2012-02-29 0 1.140 1.130 1.140 1.060 1.140 13,985,000 15,573,800 1.1136 0.626 0.621 0.626 0.582 0.626 25,462,641 0.6116 5.56%
2012-02-28 0 1.080 1.070 1.080 1.050 1.080 5,180,000 5,512,500 1.0642 0.593 0.588 0.593 0.577 0.593 9,431,282 0.5845 1.89%
2012-02-27 0 1.060 1.050 1.060 1.050 1.080 13,170,000 13,960,650 1.0600 0.582 0.577 0.582 0.577 0.593 23,978,762 0.5822 -2.75%
2012-02-24 0 1.090 1.070 1.080 1.040 1.110 32,330,000 34,602,900 1.0703 0.599 0.588 0.593 0.571 0.610 58,863,582 0.5878 -5.22%
2012-02-23 0 1.150 1.140 1.150 1.120 1.170 14,305,000 16,363,250 1.1439 0.632 0.626 0.632 0.615 0.643 26,045,269 0.6283 1.77%
2012-02-22 0 1.130 1.130 1.140 1.100 1.160 17,525,000 19,934,850 1.1375 0.621 0.621 0.626 0.604 0.637 31,907,958 0.6248 1.80%
2012-02-21 0 1.110 1.100 1.110 1.090 1.130 10,370,000 11,474,400 1.1065 0.610 0.604 0.610 0.599 0.621 18,880,771 0.6077 -1.77%
2012-02-20 0 1.130 1.120 1.130 1.110 1.170 16,070,000 18,328,600 1.1405 0.621 0.615 0.621 0.610 0.643 29,258,823 0.6264 1.80%
2012-02-17 0 1.110 1.100 1.110 1.090 1.140 12,955,000 14,375,700 1.1097 0.610 0.604 0.610 0.599 0.626 23,587,309 0.6095 -0.89%
2012-02-16 0 1.120 1.110 1.120 1.110 1.150 5,780,000 6,503,650 1.1252 0.615 0.610 0.615 0.610 0.632 10,523,709 0.6180 -0.88%
2012-02-15 0 1.130 1.120 1.130 1.120 1.160 15,765,000 18,003,400 1.1420 0.621 0.615 0.621 0.615 0.637 28,703,506 0.6272 -2.59%
2012-02-14 0 1.160 1.160 1.170 1.150 1.190 13,350,000 15,672,500 1.1740 0.637 0.637 0.643 0.632 0.654 24,306,490 0.6448 0.87%
2012-02-13 0 1.150 1.150 1.160 1.110 1.180 15,925,082 18,395,338 1.1551 0.632 0.632 0.637 0.610 0.648 28,994,970 0.6344 1.77%
2012-02-10 0 1.130 1.130 1.140 1.120 1.190 39,065,000 44,970,000 1.1512 0.621 0.621 0.626 0.615 0.654 71,126,069 0.6323 -1.74%
2012-02-09 0 1.150 1.150 1.160 1.060 1.180 92,235,000 103,453,500 1.1216 0.632 0.632 0.637 0.582 0.648 167,933,265 0.6160 9.52%
2012-02-08 0 1.050 1.040 1.050 1.020 1.060 45,480,392 47,550,395 1.0455 0.577 0.571 0.577 0.560 0.582 82,806,643 0.5742 1.94%
2012-02-07 0 1.030 1.020 1.030 1.020 1.080 17,535,000 18,329,700 1.0453 0.566 0.560 0.566 0.560 0.593 31,926,165 0.5741 -0.96%
2012-02-06 0 1.040 1.040 1.050 1.020 1.090 25,810,000 27,175,600 1.0529 0.571 0.571 0.577 0.560 0.599 46,992,547 0.5783 -1.89%
2012-02-03 0 1.060 1.060 1.070 0.980 1.070 48,805,000 49,555,350 1.0154 0.582 0.582 0.588 0.538 0.588 88,859,793 0.5577 8.16%
2012-02-02 0 0.980 0.980 0.990 0.960 0.990 2,730,000 2,648,150 0.9700 0.538 0.538 0.544 0.527 0.544 4,970,541 0.5328 2.08%
2012-02-01 0 0.960 0.960 0.970 0.960 0.990 2,315,000 2,274,800 0.9826 0.527 0.527 0.533 0.527 0.544 4,214,946 0.5397 -2.04%
2012-01-31 0 0.980 0.970 0.990 0.970 1.020 2,098,332 2,070,115 0.9866 0.538 0.533 0.544 0.533 0.560 3,820,456 0.5419 -2.97%
2012-01-30 0 1.010 0.990 1.010 0.980 1.010 1,140,000 1,129,200 0.9905 0.555 0.544 0.555 0.538 0.555 2,075,610 0.5440 1.00%
2012-01-27 0 1.000 1.000 1.010 0.990 1.020 1,880,000 1,881,050 1.0006 0.549 0.549 0.555 0.544 0.560 3,422,936 0.5495 0.00%
2012-01-26 0 1.000 1.000 1.010 1.000 1.000 1,140,000 1,139,200 0.9993 0.549 0.549 0.555 0.549 0.549 2,075,610 0.5489 1.01%
2012-01-20 0 0.990 0.980 0.990 0.980 1.000 914,000 903,250 0.9882 0.544 0.538 0.544 0.538 0.549 1,664,130 0.5428 0.00%
2012-01-19 0 0.990 0.990 1.000 0.990 1.030 3,080,000 3,105,850 1.0084 0.544 0.544 0.549 0.544 0.566 5,607,789 0.5538 0.00%
2012-01-18 0 0.990 0.990 1.000 0.990 1.020 1,070,000 1,068,325 0.9984 0.544 0.544 0.549 0.544 0.560 1,948,161 0.5484 -1.00%
2012-01-17 0 1.000 0.990 1.000 0.980 1.010 3,645,000 3,632,800 0.9967 0.549 0.544 0.549 0.538 0.555 6,636,491 0.5474 4.17%
2012-01-16 0 0.960 0.960 0.970 0.960 0.990 1,165,000 1,135,650 0.9748 0.527 0.527 0.533 0.527 0.544 2,121,128 0.5354 -4.00%
2012-01-13 0 1.000 0.990 1.000 0.990 1.020 5,445,000 5,457,250 1.0022 0.549 0.544 0.549 0.544 0.560 9,913,771 0.5505 0.00%
2012-01-12 0 1.000 0.980 1.000 0.980 1.010 7,925,000 7,927,150 1.0003 0.549 0.538 0.549 0.538 0.555 14,429,133 0.5494 0.00%
2012-01-11 0 1.000 1.000 1.010 0.980 1.020 10,115,000 10,082,000 0.9967 0.549 0.549 0.555 0.538 0.560 18,416,490 0.5474 2.04%
2012-01-10 0 0.980 0.980 0.990 0.950 1.010 7,895,000 7,846,050 0.9938 0.538 0.538 0.544 0.522 0.555 14,374,512 0.5458 5.38%
2012-01-09 0 0.930 0.930 0.950 0.900 0.940 1,420,000 1,312,500 0.9243 0.511 0.511 0.522 0.494 0.516 2,585,409 0.5077 0.00%
2012-01-06 0 0.930 0.930 0.940 0.930 0.960 3,795,000 3,596,250 0.9476 0.511 0.511 0.516 0.511 0.527 6,909,598 0.5205 -3.12%
2012-01-05 0 0.960 0.960 0.970 0.940 0.990 9,110,000 8,920,600 0.9792 0.527 0.527 0.533 0.516 0.544 16,586,676 0.5378 3.23%
2012-01-04 0 0.930 0.920 0.940 0.910 0.940 4,905,000 4,528,350 0.9232 0.511 0.505 0.516 0.500 0.516 8,930,587 0.5071 3.33%
2012-01-03 0 0.900 0.890 0.910 0.870 0.910 1,310,000 1,172,050 0.8947 0.494 0.489 0.500 0.478 0.500 2,385,131 0.4914 1.12%
2011-12-30 0 0.890 0.890 0.900 0.850 0.910 2,090,000 1,839,650 0.8802 0.489 0.489 0.494 0.467 0.500 3,805,286 0.4834 4.71%
2011-12-29 0 0.850 0.840 0.850 0.830 0.850 2,300,000 1,927,575 0.8381 0.467 0.461 0.467 0.456 0.467 4,187,635 0.4603 2.41%
2011-12-28 0 0.830 0.830 0.840 0.820 0.840 1,390,000 1,158,850 0.8337 0.456 0.456 0.461 0.450 0.461 2,530,788 0.4579 2.47%
2011-12-23 0 0.810 0.800 0.820 0.800 0.830 5,920,000 4,831,350 0.8161 0.445 0.439 0.450 0.439 0.456 10,778,608 0.4482 0.00%
2011-12-22 0 0.810 0.800 0.810 0.800 0.820 2,720,000 2,200,650 0.8091 0.445 0.439 0.445 0.439 0.450 4,952,334 0.4444 1.25%
2011-12-21 0 0.800 0.790 0.810 0.800 0.820 3,085,000 2,509,250 0.8134 0.439 0.434 0.445 0.439 0.450 5,616,893 0.4467 -1.23%
2011-12-20 0 0.810 0.810 0.820 0.810 0.830 3,130,000 2,559,325 0.8177 0.445 0.445 0.450 0.445 0.456 5,698,825 0.4491 -1.22%
2011-12-19 0 0.820 0.820 0.830 0.820 0.850 2,820,000 2,354,300 0.8349 0.450 0.450 0.456 0.450 0.467 5,134,405 0.4585 -1.20%
2011-12-16 0 0.830 0.830 0.840 0.830 0.860 1,645,000 1,388,600 0.8441 0.456 0.456 0.461 0.456 0.472 2,995,069 0.4636 -2.35%
2011-12-15 0 0.850 0.840 0.850 0.840 0.860 1,025,000 867,850 0.8467 0.467 0.461 0.467 0.461 0.472 1,866,229 0.4650 -2.30%
2011-12-14 0 0.870 0.870 0.880 0.870 0.880 850,000 745,400 0.8769 0.478 0.478 0.483 0.478 0.483 1,547,604 0.4816 0.00%
2011-12-13 0 0.870 0.860 0.880 0.870 0.880 830,000 723,800 0.8720 0.478 0.472 0.483 0.478 0.483 1,511,190 0.4790 -1.14%
2011-12-12 0 0.880 0.880 0.900 0.880 0.930 1,981,000 1,805,860 0.9116 0.483 0.483 0.494 0.483 0.511 3,606,828 0.5007 -1.12%
2011-12-09 0 0.890 0.890 0.900 0.880 0.900 950,000 850,550 0.8953 0.489 0.489 0.494 0.483 0.494 1,729,675 0.4917 -3.26%
2011-12-08 0 0.920 0.900 0.910 0.910 0.920 945,000 864,250 0.9146 0.505 0.494 0.500 0.500 0.505 1,720,572 0.5023 1.10%
2011-12-07 0 0.910 0.910 0.920 0.900 0.930 2,310,000 2,115,795 0.9159 0.500 0.500 0.505 0.494 0.511 4,205,842 0.5031 1.11%
2011-12-06 0 0.900 0.890 0.900 0.890 0.910 655,000 591,200 0.9026 0.494 0.489 0.494 0.489 0.500 1,192,566 0.4957 0.00%
2011-12-05 0 0.900 0.900 0.910 0.900 0.920 3,135,000 2,844,950 0.9075 0.494 0.494 0.500 0.494 0.505 5,707,929 0.4984 -1.10%
2011-12-02 0 0.910 0.890 0.920 0.880 0.920 1,780,000 1,598,550 0.8981 0.500 0.489 0.505 0.483 0.505 3,240,865 0.4932 3.41%
2011-12-01 0 0.880 0.880 0.890 0.870 0.900 3,845,075 3,395,195 0.8830 0.483 0.483 0.489 0.478 0.494 7,000,770 0.4850 4.76%
2011-11-30 0 0.840 0.840 0.850 0.840 0.880 1,740,000 1,498,400 0.8611 0.461 0.461 0.467 0.461 0.483 3,168,037 0.4730 -4.55%
2011-11-29 0 0.880 0.880 0.890 0.870 0.910 4,555,000 4,066,450 0.8927 0.483 0.483 0.489 0.478 0.500 8,293,338 0.4903 1.15%
2011-11-28 0 0.870 0.870 0.880 0.860 0.890 770,000 680,000 0.8831 0.478 0.478 0.483 0.472 0.489 1,401,947 0.4850 2.35%
2011-11-25 0 0.850 0.840 0.860 0.820 0.870 1,260,000 1,075,700 0.8537 0.467 0.461 0.472 0.450 0.478 2,294,096 0.4689 1.19%
2011-11-24 0 0.840 0.840 0.850 0.810 0.870 1,535,000 1,299,850 0.8468 0.461 0.461 0.467 0.445 0.478 2,794,791 0.4651 1.20%
2011-11-23 0 0.830 0.830 0.840 0.810 0.840 1,110,000 915,400 0.8247 0.456 0.456 0.461 0.445 0.461 2,020,989 0.4529 -1.19%
2011-11-22 0 0.840 0.840 0.850 0.830 0.850 1,290,000 1,088,055 0.8435 0.461 0.461 0.467 0.456 0.467 2,348,717 0.4633 0.00%
2011-11-21 0 0.840 0.830 0.840 0.800 0.850 1,270,000 1,053,600 0.8296 0.461 0.456 0.461 0.439 0.467 2,312,303 0.4556 -1.18%
2011-11-18 0 0.850 0.850 0.860 0.840 0.880 3,925,000 3,357,200 0.8553 0.467 0.467 0.472 0.461 0.483 7,146,290 0.4698 -4.49%
2011-11-17 0 0.890 0.890 0.900 0.880 0.910 3,865,000 3,461,650 0.8956 0.489 0.489 0.494 0.483 0.500 7,037,047 0.4919 -3.26%
2011-11-16 0 0.920 0.910 0.920 0.910 0.950 1,185,000 1,090,350 0.9201 0.505 0.500 0.505 0.500 0.522 2,157,542 0.5054 -1.08%
2011-11-15 0 0.930 0.930 0.940 0.930 0.960 1,105,000 1,044,600 0.9453 0.511 0.511 0.516 0.511 0.527 2,011,885 0.5192 -2.11%
2011-11-14 0 0.950 0.950 0.960 0.940 0.970 1,635,000 1,561,850 0.9553 0.522 0.522 0.527 0.516 0.533 2,976,862 0.5247 1.06%
2011-11-11 0 0.940 0.930 0.950 0.930 0.950 855,000 804,450 0.9409 0.516 0.511 0.522 0.511 0.522 1,556,708 0.5168 2.17%
2011-11-10 0 0.920 0.920 0.930 0.920 0.970 3,205,000 3,030,450 0.9455 0.505 0.505 0.511 0.505 0.533 5,835,378 0.5193 -8.00%
2011-11-09 0 1.000 1.000 1.020 1.000 1.040 2,605,000 2,657,050 1.0200 0.549 0.549 0.560 0.549 0.571 4,742,952 0.5602 -1.96%
2011-11-08 0 1.020 1.010 1.020 1.010 1.060 3,870,000 3,973,800 1.0268 0.560 0.555 0.560 0.555 0.582 7,046,151 0.5640 -2.86%
2011-11-07 0 1.050 1.050 1.060 1.040 1.080 4,650,000 4,929,150 1.0600 0.577 0.577 0.582 0.571 0.593 8,466,305 0.5822 -2.78%
2011-11-04 0 1.080 1.070 1.080 1.040 1.110 14,185,000 15,294,500 1.0782 0.593 0.588 0.593 0.571 0.610 25,826,783 0.5922 6.93%
2011-11-03 0 1.010 0.990 1.010 0.940 1.040 9,195,000 9,206,900 1.0013 0.555 0.544 0.555 0.516 0.571 16,741,436 0.5499 4.12%
2011-11-02 0 0.970 0.950 0.970 0.880 0.970 4,225,000 3,924,200 0.9288 0.533 0.522 0.533 0.483 0.533 7,692,503 0.5101 4.30%
2011-11-01 0 0.930 0.920 0.930 0.870 0.930 3,050,000 2,785,100 0.9131 0.511 0.505 0.511 0.478 0.511 5,553,168 0.5015 2.20%
2011-10-31 0 0.910 0.900 0.910 0.880 0.930 1,585,000 1,429,000 0.9016 0.500 0.494 0.500 0.483 0.511 2,885,827 0.4952 -1.09%
2011-10-28 0 0.920 0.910 0.920 0.870 1.050 14,165,000 13,211,800 0.9327 0.505 0.500 0.505 0.478 0.577 25,790,369 0.5123 -6.12%
2011-10-27 0 0.980 0.970 0.980 0.940 0.980 7,940,000 7,606,500 0.9580 0.538 0.533 0.538 0.516 0.538 14,456,444 0.5262 4.26%
2011-10-26 0 0.940 0.940 0.960 0.940 0.970 4,545,000 4,347,600 0.9566 0.516 0.516 0.527 0.516 0.533 8,275,131 0.5254 -4.08%
2011-10-25 0 0.980 0.970 0.980 0.950 1.030 1,745,000 1,706,300 0.9778 0.538 0.533 0.538 0.522 0.566 3,177,140 0.5371 -2.97%
2011-10-24 0 1.010 1.000 1.010 0.960 1.090 3,500,000 3,519,350 1.0055 0.555 0.549 0.555 0.527 0.599 6,372,488 0.5523 -1.94%
2011-10-21 0 1.030 1.030 1.040 0.880 1.060 5,417,000 5,338,750 0.9856 0.566 0.566 0.571 0.483 0.582 9,862,791 0.5413 17.05%
2011-10-20 0 0.880 0.870 0.880 0.840 0.900 555,000 485,150 0.8741 0.483 0.478 0.483 0.461 0.494 1,010,495 0.4801 -1.12%
2011-10-19 0 0.890 0.890 0.910 0.870 0.940 2,241,319 2,045,311 0.9125 0.489 0.489 0.500 0.478 0.516 4,080,794 0.5012 2.30%
2011-10-18 0 0.870 0.870 0.900 0.830 0.900 4,064,000 3,465,670 0.8528 0.478 0.478 0.494 0.456 0.494 7,399,369 0.4684 -4.40%
2011-10-17 0 0.910 0.900 0.920 0.900 0.980 2,138,652 1,985,777 0.9285 0.500 0.494 0.505 0.494 0.538 3,893,867 0.5100 0.00%
2011-10-14 0 0.910 0.900 0.910 0.840 0.920 7,195,000 6,178,250 0.8587 0.500 0.494 0.500 0.461 0.505 13,100,015 0.4716 -1.09%
2011-10-13 0 0.920 0.910 0.920 0.900 0.940 4,270,000 3,885,800 0.9100 0.505 0.500 0.505 0.494 0.516 7,774,435 0.4998 9.52%
2011-10-12 0 0.840 0.840 0.860 0.720 0.890 6,990,000 5,820,100 0.8326 0.461 0.461 0.472 0.395 0.489 12,726,769 0.4573 12.00%
2011-10-11 0 0.750 0.740 0.760 0.720 0.760 7,465,000 5,532,525 0.7411 0.412 0.406 0.417 0.395 0.417 13,591,606 0.4071 7.14%
2011-10-10 0 0.700 0.690 0.700 0.680 0.720 3,515,000 2,437,255 0.6934 0.384 0.379 0.384 0.373 0.395 6,399,799 0.3808 -2.78%
2011-10-07 0 0.720 0.720 0.730 0.690 0.730 5,695,000 4,100,150 0.7200 0.395 0.395 0.401 0.379 0.401 10,368,948 0.3954 5.88%
2011-10-06 0 0.680 0.680 0.690 0.680 0.700 7,595,000 5,256,685 0.6921 0.373 0.373 0.379 0.373 0.384 13,828,299 0.3801 3.03%
2011-10-04 0 0.660 0.660 0.670 0.660 0.690 3,705,000 2,507,100 0.6767 0.362 0.362 0.368 0.362 0.379 6,745,734 0.3717 -2.94%
2011-10-03 0 0.680 0.680 0.690 0.680 0.740 2,955,000 2,035,100 0.6887 0.373 0.373 0.379 0.373 0.406 5,380,201 0.3783 -8.11%
2011-09-30 0 0.740 0.720 0.740 0.710 0.770 2,755,000 2,056,550 0.7465 0.406 0.395 0.406 0.390 0.423 5,016,058 0.4100 -5.13%
2011-09-28 0 0.780 0.770 0.780 0.740 0.790 2,525,000 1,964,000 0.7778 0.428 0.423 0.428 0.406 0.434 4,597,295 0.4272 2.63%
2011-09-27 0 0.760 0.760 0.780 0.710 0.770 3,980,000 2,998,250 0.7533 0.417 0.417 0.428 0.390 0.423 7,246,429 0.4138 2.70%
2011-09-26 0 0.740 0.740 0.750 0.730 0.870 4,720,000 3,647,450 0.7728 0.406 0.406 0.412 0.401 0.478 8,593,755 0.4244 -14.94%
2011-09-23 0 0.870 0.860 0.870 0.780 0.870 3,430,000 2,816,000 0.8210 0.478 0.472 0.478 0.428 0.478 6,245,038 0.4509 1.16%
2011-09-22 0 0.860 0.860 0.870 0.850 0.900 2,450,000 2,137,550 0.8725 0.472 0.472 0.478 0.467 0.494 4,460,742 0.4792 -5.49%
2011-09-21 0 0.910 0.900 0.910 0.810 0.930 1,570,000 1,433,500 0.9131 0.500 0.494 0.500 0.445 0.511 2,858,516 0.5015 -1.09%
2011-09-20 0 0.920 0.900 0.920 0.870 0.930 2,920,000 2,645,450 0.9060 0.505 0.494 0.505 0.478 0.511 5,316,476 0.4976 -1.08%
2011-09-19 0 0.930 0.930 0.950 0.920 0.980 1,760,000 1,673,650 0.9509 0.511 0.511 0.522 0.505 0.538 3,204,451 0.5223 -4.12%
2011-09-16 0 0.970 0.970 0.990 0.970 1.000 1,320,000 1,302,700 0.9869 0.533 0.533 0.544 0.533 0.549 2,403,338 0.5420 -2.02%
2011-09-15 0 0.990 0.970 0.990 0.970 1.010 865,001 849,951 0.9826 0.544 0.533 0.544 0.533 0.555 1,574,917 0.5397 0.00%
2011-09-14 0 0.990 0.980 0.990 0.970 1.020 3,045,000 3,018,900 0.9914 0.544 0.538 0.544 0.533 0.560 5,544,065 0.5445 1.02%
2011-09-12 0 0.980 0.970 0.990 0.970 1.010 750,000 739,850 0.9865 0.538 0.533 0.544 0.533 0.555 1,365,533 0.5418 -5.77%
2011-09-09 0 1.040 1.030 1.040 1.030 1.080 505,000 525,200 1.0400 0.571 0.566 0.571 0.566 0.593 919,459 0.5712 -1.89%
2011-09-08 0 1.080 1.070 1.080 1.060 1.140 2,155,000 2,340,425 1.0860 0.582 0.577 0.582 0.571 0.615 3,997,663 0.5854 3.85%
2011-09-07 0 1.040 1.040 1.050 1.030 1.070 1,145,000 1,198,350 1.0466 0.561 0.561 0.566 0.555 0.577 2,124,048 0.5642 0.00%
2011-09-06 0 1.040 1.040 1.050 1.020 1.060 1,830,000 1,912,300 1.0450 0.561 0.561 0.566 0.550 0.571 3,394,767 0.5633 -2.80%
2011-09-05 0 1.070 1.050 1.070 1.060 1.080 545,000 582,750 1.0693 0.577 0.566 0.577 0.571 0.582 1,011,010 0.5764 -3.60%
2011-09-02 0 1.110 1.090 1.110 1.090 1.170 605,000 675,250 1.1161 0.598 0.588 0.598 0.588 0.631 1,122,314 0.6017 -3.48%
2011-09-01 0 1.150 1.150 1.160 1.150 1.190 2,765,000 3,228,100 1.1675 0.620 0.620 0.625 0.620 0.641 5,129,252 0.6294 -1.71%
2011-08-31 0 1.170 1.160 1.180 1.100 1.180 4,535,000 5,168,850 1.1398 0.631 0.625 0.636 0.593 0.636 8,412,715 0.6144 5.41%
2011-08-30 0 1.110 1.110 1.120 1.070 1.130 1,785,000 1,975,800 1.1069 0.598 0.598 0.604 0.577 0.609 3,311,289 0.5967 3.74%
2011-08-29 0 1.070 1.060 1.070 1.030 1.080 1,870,000 1,981,400 1.0596 0.577 0.571 0.577 0.555 0.582 3,468,969 0.5712 0.00%
2011-08-26 0 1.070 1.060 1.070 1.060 1.100 6,149,000 6,520,282 1.0604 0.577 0.571 0.577 0.571 0.593 11,406,788 0.5716 -2.73%
2011-08-25 0 1.100 1.080 1.090 0.970 1.100 2,335,000 2,426,500 1.0392 0.593 0.582 0.588 0.523 0.593 4,331,574 0.5602 8.91%
2011-08-24 0 1.010 1.000 1.010 0.980 1.060 6,570,000 6,626,600 1.0086 0.544 0.539 0.544 0.528 0.571 12,187,770 0.5437 -2.88%
2011-08-23 0 1.040 1.030 1.040 1.000 1.040 2,320,000 2,380,250 1.0260 0.561 0.555 0.561 0.539 0.561 4,303,748 0.5531 1.96%
2011-08-22 0 1.020 1.010 1.020 0.970 1.080 4,555,000 4,634,100 1.0174 0.550 0.544 0.550 0.523 0.582 8,449,816 0.5484 -4.67%
2011-08-19 0 1.070 1.070 1.080 1.060 1.090 2,605,000 2,799,050 1.0745 0.577 0.577 0.582 0.571 0.588 4,832,441 0.5792 -2.73%
2011-08-18 0 1.100 1.090 1.100 1.080 1.120 4,710,082 5,180,190 1.0998 0.593 0.588 0.593 0.582 0.604 8,737,503 0.5929 -1.79%
2011-08-17 0 1.120 1.110 1.120 1.110 1.150 3,980,000 4,499,800 1.1306 0.604 0.598 0.604 0.598 0.620 7,383,154 0.6095 -2.61%
2011-08-16 0 1.150 1.140 1.150 1.120 1.180 10,015,000 11,452,850 1.1436 0.620 0.615 0.620 0.604 0.636 18,578,465 0.6165 2.68%
2011-08-15 0 1.120 1.110 1.120 1.090 1.120 8,555,000 9,492,410 1.1096 0.604 0.598 0.604 0.588 0.604 15,870,072 0.5981 2.75%
2011-08-12 0 1.090 1.090 1.100 1.070 1.110 29,285,000 32,019,050 1.0934 0.588 0.588 0.593 0.577 0.598 54,325,546 0.5894 0.00%
2011-08-11 0 1.090 1.080 1.090 1.080 1.130 9,130,000 10,022,450 1.0977 0.588 0.582 0.588 0.582 0.609 16,936,733 0.5918 -5.22%
2011-08-10 0 1.150 1.130 1.150 1.100 1.160 7,455,000 8,505,250 1.1409 0.620 0.609 0.620 0.593 0.625 13,829,501 0.6150 3.60%
2011-08-09 0 1.110 1.100 1.110 1.030 1.150 8,196,560 9,026,675 1.1013 0.598 0.593 0.598 0.555 0.620 15,205,142 0.5937 -1.77%
2011-08-08 0 1.130 1.120 1.130 1.070 1.180 7,610,000 8,322,200 1.0936 0.609 0.604 0.609 0.577 0.636 14,117,036 0.5895 0.00%
2011-08-05 0 1.130 1.130 1.140 1.050 1.160 7,195,000 8,027,505 1.1157 0.609 0.609 0.615 0.566 0.625 13,347,185 0.6014 -3.42%
2011-08-04 0 1.170 1.160 1.180 1.150 1.280 11,720,000 14,157,400 1.2080 0.631 0.625 0.636 0.620 0.690 21,741,349 0.6512 -8.59%
2011-08-03 0 1.280 1.270 1.280 1.270 1.300 4,050,000 5,205,750 1.2854 0.690 0.685 0.690 0.685 0.701 7,513,009 0.6929 -3.03%
2011-08-02 0 1.320 1.320 1.330 1.320 1.380 5,375,000 7,229,150 1.3450 0.712 0.712 0.717 0.712 0.744 9,970,968 0.7250 -2.94%
2011-08-01 0 1.360 1.350 1.360 1.350 1.380 1,985,000 2,699,800 1.3601 0.733 0.728 0.733 0.728 0.744 3,682,302 0.7332 -1.45%
2011-07-29 0 1.380 1.380 1.390 1.380 1.400 5,575,000 7,729,600 1.3865 0.744 0.744 0.749 0.744 0.755 10,341,981 0.7474 0.00%
2011-07-28 0 1.380 1.370 1.380 1.360 1.390 3,739,000 5,155,630 1.3789 0.744 0.739 0.744 0.733 0.749 6,936,084 0.7433 -0.72%
2011-07-27 0 1.390 1.370 1.390 1.370 1.390 6,335,000 8,750,650 1.3813 0.749 0.739 0.749 0.739 0.749 11,751,830 0.7446 0.00%
2011-07-26 0 1.390 1.390 1.400 1.380 1.420 3,235,000 4,519,100 1.3969 0.749 0.749 0.755 0.744 0.765 6,001,132 0.7530 0.00%
2011-07-25 0 1.390 1.370 1.400 1.350 1.420 1,700,000 2,374,150 1.3966 0.749 0.739 0.755 0.728 0.765 3,153,609 0.7528 -0.71%
2011-07-22 0 1.400 1.390 1.400 1.380 1.410 3,030,000 4,239,050 1.3990 0.755 0.749 0.755 0.744 0.760 5,620,844 0.7542 0.72%
2011-07-21 0 1.390 1.390 1.400 1.380 1.400 1,985,000 2,766,350 1.3936 0.749 0.749 0.755 0.744 0.755 3,682,302 0.7513 -0.71%
2011-07-20 0 1.400 1.400 1.410 1.390 1.440 2,740,000 3,845,400 1.4034 0.755 0.755 0.760 0.749 0.776 5,082,875 0.7565 0.00%
2011-07-19 0 1.400 1.380 1.390 1.360 1.460 5,970,000 8,339,350 1.3969 0.755 0.744 0.749 0.733 0.787 11,074,731 0.7530 -4.76%
2011-07-18 0 1.470 1.470 1.480 1.470 1.510 1,907,000 2,840,150 1.4893 0.792 0.792 0.798 0.792 0.814 3,537,607 0.8028 -2.65%
2011-07-15 0 1.510 1.500 1.520 1.450 1.510 3,145,000 4,654,250 1.4799 0.814 0.809 0.819 0.782 0.814 5,834,176 0.7978 2.72%
2011-07-14 0 1.470 1.450 1.470 1.450 1.500 2,395,000 3,515,850 1.4680 0.792 0.782 0.792 0.782 0.809 4,442,878 0.7913 -0.68%
2011-07-13 0 1.480 1.470 1.480 1.410 1.500 3,955,000 5,773,800 1.4599 0.798 0.792 0.798 0.760 0.809 7,336,778 0.7870 1.37%
2011-07-12 0 1.460 1.450 1.460 1.420 1.550 8,345,000 12,195,800 1.4614 0.787 0.782 0.787 0.765 0.836 15,480,508 0.7878 -3.95%
2011-07-11 0 1.520 1.520 1.530 1.510 1.570 3,166,308 4,817,962 1.5216 0.819 0.819 0.825 0.814 0.846 5,873,704 0.8203 -1.30%
2011-07-08 0 1.540 1.540 1.550 1.540 1.620 6,300,000 9,808,600 1.5569 0.830 0.830 0.836 0.830 0.873 11,686,902 0.8393 -3.75%
2011-07-07 0 1.600 1.570 1.590 1.550 1.630 5,475,000 8,737,450 1.5959 0.863 0.846 0.857 0.836 0.879 10,156,475 0.8603 3.23%
2011-07-06 0 1.550 1.550 1.560 1.530 1.580 4,910,000 7,582,200 1.5442 0.836 0.836 0.841 0.825 0.852 9,108,364 0.8324 -1.27%
2011-07-05 0 1.570 1.570 1.580 1.570 1.640 4,737,000 7,549,210 1.5937 0.846 0.846 0.852 0.846 0.884 8,787,438 0.8591 -2.48%
2011-07-04 0 1.610 1.600 1.610 1.580 1.660 9,518,000 15,322,630 1.6099 0.868 0.863 0.868 0.852 0.895 17,656,498 0.8678 -0.62%
2011-06-30 0 1.620 1.600 1.610 1.530 1.740 30,567,392 51,846,029 1.6961 0.873 0.863 0.868 0.825 0.938 56,704,465 0.9143 6.58%
2011-06-29 0 1.520 1.520 1.530 1.500 1.550 7,600,000 11,527,100 1.5167 0.819 0.819 0.825 0.809 0.836 14,098,485 0.8176 0.00%
2011-06-28 0 1.520 1.510 1.520 1.490 1.650 7,815,000 12,040,850 1.5407 0.819 0.814 0.819 0.803 0.889 14,497,324 0.8306 -2.56%
2011-06-27 0 1.560 1.550 1.570 1.540 1.660 3,580,000 5,676,350 1.5856 0.841 0.836 0.846 0.830 0.895 6,641,129 0.8547 -5.45%
2011-06-24 0 1.650 1.640 1.650 1.510 1.660 16,905,000 28,207,150 1.6686 0.889 0.884 0.889 0.814 0.895 31,359,855 0.8995 6.45%
2011-06-23 0 1.550 1.520 1.540 1.440 1.560 3,940,000 5,940,150 1.5077 0.836 0.819 0.830 0.776 0.841 7,308,952 0.8127 3.33%
2011-06-22 0 1.500 1.490 1.500 1.470 1.540 5,110,000 7,720,650 1.5109 0.809 0.803 0.809 0.792 0.830 9,479,376 0.8145 0.00%
2011-06-21 0 1.500 1.490 1.500 1.390 1.500 12,640,000 18,366,300 1.4530 0.809 0.803 0.809 0.749 0.809 23,448,007 0.7833 9.49%
2011-06-20 0 1.370 1.370 1.380 1.330 1.400 8,700,000 11,939,750 1.3724 0.739 0.739 0.744 0.717 0.755 16,139,056 0.7398 1.48%
2011-06-17 0 1.350 1.350 1.360 1.330 1.390 6,073,000 8,205,890 1.3512 0.728 0.728 0.733 0.717 0.749 11,265,803 0.7284 1.50%
2011-06-16 0 1.330 1.330 1.340 1.260 1.390 19,410,018 25,369,962 1.3071 0.717 0.717 0.722 0.679 0.749 36,006,823 0.7046 -4.32%
2011-06-15 0 1.390 1.390 1.400 1.340 1.460 18,697,000 25,833,680 1.3817 0.749 0.749 0.755 0.722 0.787 34,684,129 0.7448 -4.79%
2011-06-14 0 1.460 1.460 1.470 1.410 1.510 10,440,000 15,362,700 1.4715 0.787 0.787 0.792 0.760 0.814 19,366,867 0.7932 0.69%
2011-06-13 0 1.450 1.440 1.460 1.440 1.550 9,363,000 13,794,580 1.4733 0.782 0.776 0.787 0.776 0.836 17,368,963 0.7942 -6.45%
2011-06-10 0 1.550 1.540 1.560 1.530 1.650 8,870,000 14,264,600 1.6082 0.836 0.830 0.841 0.825 0.889 16,454,417 0.8669 -3.73%
2011-06-09 0 1.610 1.590 1.600 1.590 1.730 16,386,500 26,788,960 1.6348 0.868 0.857 0.863 0.857 0.933 30,398,004 0.8813 -7.47%
2011-06-08 0 1.740 1.740 1.750 1.650 1.750 3,695,000 6,293,450 1.7032 0.938 0.938 0.943 0.889 0.943 6,854,461 0.9182 0.00%
2011-06-07 0 1.740 1.720 1.740 1.710 1.770 1,201,200 2,081,026 1.7325 0.938 0.927 0.938 0.922 0.954 2,228,303 0.9339 -1.69%
2011-06-03 0 1.770 1.770 1.780 1.680 1.780 4,200,495 7,241,126 1.7239 0.954 0.954 0.960 0.906 0.960 7,792,187 0.9293 4.73%
2011-06-02 0 1.690 1.690 1.700 1.650 1.710 1,435,000 2,419,350 1.6860 0.911 0.911 0.916 0.889 0.922 2,662,017 0.9088 0.00%
2011-06-01 0 1.690 1.680 1.690 1.680 1.720 2,413,100 4,090,615 1.6952 0.911 0.906 0.911 0.906 0.927 4,476,455 0.9138 -0.59%
2011-05-31 0 1.700 1.690 1.710 1.660 1.710 4,630,000 7,825,250 1.6901 0.916 0.911 0.922 0.895 0.922 8,588,946 0.9111 2.41%
2011-05-30 0 1.660 1.650 1.660 1.650 1.730 8,345,000 14,068,450 1.6859 0.895 0.889 0.895 0.889 0.933 15,480,508 0.9088 -2.92%
2011-05-27 0 1.710 1.700 1.710 1.670 1.740 4,935,000 8,352,750 1.6926 0.922 0.916 0.922 0.900 0.938 9,154,740 0.9124 -2.29%
2011-05-26 0 1.750 1.750 1.760 1.750 1.800 1,382,000 2,439,490 1.7652 0.943 0.943 0.949 0.943 0.970 2,563,698 0.9516 -2.23%
2011-05-25 0 1.790 1.780 1.790 1.720 1.800 6,485,000 11,461,600 1.7674 0.965 0.960 0.965 0.927 0.970 12,030,089 0.9527 4.68%
2011-05-24 0 1.710 1.710 1.720 1.640 1.740 6,865,000 11,719,550 1.7071 0.922 0.922 0.927 0.884 0.938 12,735,014 0.9203 1.79%
2011-05-23 0 1.680 1.670 1.680 1.630 1.790 11,588,000 19,471,970 1.6804 0.906 0.900 0.906 0.879 0.965 21,496,480 0.9058 -6.15%
2011-05-20 0 1.790 1.780 1.790 1.780 1.810 4,025,000 7,207,500 1.7907 0.965 0.960 0.965 0.960 0.976 7,466,632 0.9653 1.13%
2011-05-19 0 1.790 1.790 1.810 1.780 1.830 11,215,000 20,245,950 1.8053 0.954 0.954 0.965 0.949 0.975 21,039,621 0.9623 -1.65%
2011-05-18 0 1.820 1.810 1.820 1.800 1.870 7,065,000 12,993,720 1.8392 0.970 0.965 0.970 0.959 0.997 13,254,117 0.9804 -2.15%
2011-05-17 0 1.860 1.850 1.860 1.850 1.900 10,490,000 19,612,055 1.8696 0.991 0.986 0.991 0.986 1.013 19,679,503 0.9966 -2.62%
2011-05-16 0 1.910 1.910 1.920 1.910 1.980 3,545,000 6,819,250 1.9236 1.018 1.018 1.023 1.018 1.055 6,650,509 1.0254 -2.55%
2011-05-13 0 1.960 1.950 1.970 1.920 2.010 6,730,000 13,153,900 1.9545 1.045 1.039 1.050 1.023 1.071 12,625,649 1.0418 -0.51%
2011-05-12 0 1.970 1.960 1.970 1.960 2.010 6,225,000 12,386,600 1.9898 1.050 1.045 1.050 1.045 1.071 11,678,256 1.0607 -1.01%
2011-05-11 0 1.990 1.990 2.000 1.990 2.030 3,775,000 7,555,700 2.0015 1.061 1.061 1.066 1.061 1.082 7,081,995 1.0669 1.02%
2011-05-09 0 1.970 1.960 1.970 1.950 2.000 2,690,000 5,307,550 1.9731 1.050 1.045 1.050 1.039 1.066 5,046,507 1.0517 -1.99%
2011-05-06 0 2.010 2.000 2.010 1.930 2.050 5,988,440 12,046,392 2.0116 1.071 1.066 1.071 1.029 1.093 11,234,463 1.0723 3.08%
2011-05-05 0 1.950 1.950 1.970 1.920 1.990 3,355,000 6,592,425 1.9650 1.039 1.039 1.050 1.023 1.061 6,294,064 1.0474 -0.51%
2011-05-04 0 1.960 1.950 1.970 1.920 1.970 6,030,000 11,681,100 1.9372 1.045 1.039 1.050 1.023 1.050 11,312,431 1.0326 0.00%
2011-05-03 0 1.960 1.950 1.960 1.910 2.020 3,903,218 7,636,357 1.9564 1.045 1.039 1.045 1.018 1.077 7,322,535 1.0429 1.55%
2011-04-29 0 1.930 1.920 1.930 1.910 2.040 19,010,500 37,474,180 1.9712 1.029 1.023 1.029 1.018 1.087 35,664,174 1.0508 -5.39%
2011-04-28 0 2.040 2.030 2.050 1.980 2.070 19,080,000 38,534,350 2.0196 1.087 1.082 1.093 1.055 1.103 35,794,558 1.0765 -0.97%
2011-04-27 0 2.060 2.050 2.070 2.000 2.110 8,780,000 18,048,650 2.0557 1.098 1.093 1.103 1.066 1.125 16,471,500 1.0958 0.49%
2011-04-26 0 2.050 2.040 2.060 2.020 2.130 4,755,000 9,895,500 2.0811 1.093 1.087 1.098 1.077 1.135 8,920,499 1.1093 -3.30%
2011-04-21 0 2.120 2.110 2.140 2.110 2.140 5,025,000 10,668,800 2.1231 1.130 1.125 1.141 1.125 1.141 9,427,026 1.1317 0.00%
2011-04-20 0 2.120 2.110 2.120 2.090 2.140 6,775,000 14,318,900 2.1135 1.130 1.125 1.130 1.114 1.141 12,710,070 1.1266 1.44%
2011-04-19 0 2.090 2.080 2.090 2.040 2.130 5,870,000 12,303,750 2.0960 1.114 1.109 1.114 1.087 1.135 11,012,267 1.1173 0.00%
2011-04-18 0 2.090 2.080 2.090 2.080 2.110 4,220,000 8,845,700 2.0961 1.114 1.109 1.114 1.109 1.125 7,916,826 1.1173 -0.48%
2011-04-15 0 2.100 2.090 2.100 2.080 2.160 9,330,000 19,621,500 2.1031 1.119 1.114 1.119 1.109 1.151 17,503,314 1.1210 -1.41%
2011-04-14 0 2.130 2.130 2.140 2.100 2.170 3,675,000 7,845,950 2.1350 1.135 1.135 1.141 1.119 1.157 6,894,392 1.1380 0.95%
2011-04-13 0 2.110 2.100 2.110 2.090 2.120 4,045,000 8,503,350 2.1022 1.125 1.119 1.125 1.114 1.130 7,588,521 1.1206 -0.47%
2011-04-12 0 2.120 2.120 2.130 2.120 2.150 3,330,000 7,120,550 2.1383 1.130 1.130 1.135 1.130 1.146 6,247,163 1.1398 -1.40%
2011-04-11 0 2.150 2.150 2.160 2.130 2.190 14,995,000 32,297,400 2.1539 1.146 1.146 1.151 1.135 1.167 28,130,996 1.1481 -1.83%
2011-04-08 0 2.190 2.180 2.190 2.170 2.220 5,175,000 11,356,950 2.1946 1.167 1.162 1.167 1.157 1.183 9,708,430 1.1698 -0.45%
2011-04-07 0 2.200 2.190 2.200 2.150 2.220 5,330,000 11,589,750 2.1744 1.173 1.167 1.173 1.146 1.183 9,999,214 1.1591 0.00%
2011-04-06 0 2.200 2.180 2.200 2.140 2.200 7,855,000 17,130,500 2.1808 1.173 1.162 1.173 1.141 1.173 14,736,177 1.1625 -0.45%
2011-04-04 0 2.210 2.200 2.210 2.180 2.320 15,370,200 33,944,242 2.2084 1.178 1.173 1.178 1.162 1.237 28,834,880 1.1772 -3.07%
2011-04-01 0 2.280 2.290 2.300 2.160 2.350 32,880,000 74,833,300 2.2760 1.215 1.221 1.226 1.151 1.253 61,683,704 1.2132 4.59%
2011-03-31 0 2.180 2.180 2.190 2.110 2.230 12,840,000 27,880,800 2.1714 1.162 1.162 1.167 1.125 1.189 24,088,162 1.1574 0.93%
2011-03-30 0 2.160 2.150 2.160 2.050 2.160 15,755,000 33,548,950 2.1294 1.151 1.146 1.151 1.093 1.151 29,556,775 1.1351 6.40%
2011-03-29 0 2.030 2.020 2.040 1.960 2.080 23,595,000 48,258,400 2.0453 1.082 1.077 1.087 1.045 1.109 44,264,811 1.0902 3.05%
2011-03-28 0 1.970 1.950 1.960 1.900 2.000 28,045,000 55,402,200 1.9755 1.050 1.039 1.045 1.013 1.066 52,613,123 1.0530 2.07%
2011-03-25 0 1.930 1.910 1.920 1.850 1.950 10,865,000 20,721,450 1.9072 1.029 1.018 1.023 0.986 1.039 20,383,012 1.0166 3.21%
2011-03-24 0 1.870 1.870 1.880 1.860 1.950 7,750,000 14,788,650 1.9082 0.997 0.997 1.002 0.991 1.039 14,539,194 1.0172 -2.60%
2011-03-23 0 1.920 1.920 1.930 1.900 1.940 5,625,000 10,809,200 1.9216 1.023 1.023 1.029 1.013 1.034 10,552,641 1.0243 1.05%
2011-03-22 0 1.900 1.890 1.900 1.860 1.900 3,040,000 5,722,910 1.8825 1.013 1.007 1.013 0.991 1.013 5,703,116 1.0035 1.60%
2011-03-21 0 1.870 1.870 1.880 1.870 1.910 2,355,000 4,454,000 1.8913 0.997 0.997 1.002 0.997 1.018 4,418,039 1.0081 -1.06%
2011-03-18 0 1.890 1.860 1.890 1.810 1.890 6,325,000 11,718,100 1.8527 1.007 0.991 1.007 0.965 1.007 11,865,858 0.9875 5.00%
2011-03-17 0 1.800 1.780 1.800 1.760 1.880 11,170,000 20,244,150 1.8124 0.959 0.949 0.959 0.938 1.002 20,955,200 0.9661 -4.76%
2011-03-16 0 1.890 1.900 1.910 1.840 1.930 9,445,000 17,877,850 1.8928 1.007 1.013 1.018 0.981 1.029 17,719,057 1.0090 -1.56%
2011-03-15 0 1.920 1.910 1.920 1.770 1.950 21,141,000 39,509,140 1.8688 1.023 1.018 1.023 0.943 1.039 39,661,046 0.9962 4.35%
2011-03-14 0 1.840 1.840 1.860 1.830 1.930 14,123,000 26,178,250 1.8536 0.981 0.981 0.991 0.975 1.029 26,495,102 0.9880 -4.17%
2011-03-11 0 1.920 1.920 1.930 1.880 1.950 8,635,000 16,610,100 1.9236 1.023 1.023 1.029 1.002 1.039 16,199,476 1.0253 0.52%
2011-03-10 0 1.910 1.890 1.910 1.840 1.910 16,070,000 30,246,150 1.8821 1.018 1.007 1.018 0.981 1.018 30,147,723 1.0033 1.60%
2011-03-09 0 1.880 1.870 1.880 1.810 1.950 25,570,000 47,700,800 1.8655 1.002 0.997 1.002 0.965 1.039 47,969,961 0.9944 -2.08%
2011-03-08 0 1.920 1.930 1.940 1.900 1.990 23,415,000 45,366,100 1.9375 1.023 1.029 1.034 1.013 1.061 43,927,127 1.0328 -4.00%
2011-03-07 0 2.000 2.000 2.010 2.000 2.070 9,845,000 19,993,700 2.0308 1.066 1.066 1.071 1.066 1.103 18,469,467 1.0825 -1.96%
2011-03-04 0 2.040 2.030 2.050 2.010 2.090 9,135,000 18,676,825 2.0445 1.087 1.082 1.093 1.071 1.114 17,137,489 1.0898 -0.49%
2011-03-03 0 2.050 2.040 2.050 2.020 2.060 4,250,134 8,689,173 2.0444 1.093 1.087 1.093 1.077 1.098 7,973,358 1.0898 -0.49%
2011-03-02 0 2.060 2.050 2.060 2.010 2.060 8,847,000 18,010,960 2.0358 1.098 1.093 1.098 1.071 1.098 16,597,194 1.0852 0.00%
2011-03-01 0 2.060 2.060 2.070 1.940 2.090 48,733,300 97,440,949 1.9995 1.098 1.098 1.103 1.034 1.114 91,424,892 1.0658 6.74%
2011-02-28 0 1.930 1.930 1.940 1.910 2.060 39,205,000 76,650,700 1.9551 1.029 1.029 1.034 1.018 1.098 73,549,562 1.0422 -6.31%
2011-02-25 0 2.060 2.060 2.070 2.040 2.080 3,625,000 7,475,150 2.0621 1.098 1.098 1.103 1.087 1.109 6,800,591 1.0992 0.98%
2011-02-24 0 2.040 2.040 2.050 2.030 2.100 5,730,000 11,826,195 2.0639 1.087 1.087 1.093 1.082 1.119 10,749,624 1.1001 -0.97%
2011-02-23 0 2.060 2.040 2.060 2.020 2.090 19,295,000 39,820,350 2.0638 1.098 1.087 1.098 1.077 1.114 36,197,903 1.1001 0.98%
2011-02-22 0 2.040 2.040 2.050 2.020 2.110 9,590,000 19,732,650 2.0576 1.087 1.087 1.093 1.077 1.125 17,991,080 1.0968 -2.86%
2011-02-21 0 2.100 2.090 2.100 2.080 2.110 18,625,000 38,958,400 2.0917 1.119 1.114 1.119 1.109 1.125 34,940,967 1.1150 -0.47%
2011-02-18 0 2.110 2.100 2.110 2.090 2.150 5,285,000 11,096,550 2.0996 1.125 1.119 1.125 1.114 1.146 9,914,792 1.1192 -0.94%
2011-02-17 0 2.130 2.120 2.130 2.100 2.140 8,175,000 17,386,850 2.1268 1.135 1.130 1.135 1.119 1.141 15,336,505 1.1337 1.43%
2011-02-16 0 2.100 2.100 2.110 2.100 2.150 2,655,000 5,637,950 2.1235 1.119 1.119 1.125 1.119 1.146 4,980,847 1.1319 -2.33%
2011-02-15 0 2.150 2.140 2.150 2.140 2.200 4,925,000 10,655,000 2.1635 1.146 1.141 1.146 1.141 1.173 9,239,423 1.1532 -0.92%
2011-02-14 0 2.170 2.160 2.180 2.060 2.200 9,559,000 20,585,680 2.1535 1.157 1.151 1.162 1.098 1.173 17,932,923 1.1479 5.34%
2011-02-11 0 2.060 2.050 2.060 2.030 2.110 3,854,000 7,973,440 2.0689 1.098 1.093 1.098 1.082 1.125 7,230,201 1.1028 -0.96%
2011-02-10 0 2.080 2.070 2.080 2.060 2.170 4,705,000 9,934,550 2.1115 1.109 1.103 1.109 1.098 1.157 8,826,698 1.1255 -3.26%
2011-02-09 0 2.150 2.130 2.150 2.130 2.170 6,250,000 13,438,100 2.1501 1.146 1.135 1.146 1.135 1.157 11,725,157 1.1461 0.47%
2011-02-08 0 2.140 2.130 2.140 2.130 2.170 3,090,000 6,641,050 2.1492 1.141 1.135 1.141 1.135 1.157 5,796,917 1.1456 0.00%
2011-02-07 0 2.140 2.130 2.140 2.130 2.200 4,745,000 10,224,700 2.1548 1.141 1.135 1.141 1.135 1.173 8,901,739 1.1486 -2.28%
2011-02-02 0 2.190 2.180 2.190 2.150 2.200 3,290,000 7,182,350 2.1831 1.167 1.162 1.167 1.146 1.173 6,172,122 1.1637 2.34%
2011-02-01 0 2.140 2.130 2.140 2.030 2.150 8,235,000 17,486,200 2.1234 1.141 1.135 1.141 1.082 1.146 15,449,066 1.1319 4.90%
2011-01-31 0 2.040 2.030 2.040 2.010 2.090 6,515,000 13,285,250 2.0392 1.087 1.082 1.087 1.071 1.114 12,222,303 1.0870 -2.39%
2011-01-28 0 2.090 2.070 2.080 2.010 2.110 9,545,000 19,721,900 2.0662 1.114 1.103 1.109 1.071 1.125 17,906,659 1.1014 0.97%
2011-01-27 0 2.070 2.060 2.070 2.050 2.130 8,045,000 16,854,400 2.0950 1.103 1.098 1.103 1.093 1.135 15,092,622 1.1167 -2.36%
2011-01-26 0 2.120 2.110 2.120 2.070 2.170 8,680,000 18,401,200 2.1200 1.130 1.125 1.130 1.103 1.157 16,283,897 1.1300 0.95%
2011-01-25 0 2.100 2.090 2.100 2.090 2.200 15,330,000 32,727,850 2.1349 1.119 1.114 1.119 1.114 1.173 28,759,464 1.1380 -4.11%
2011-01-24 0 2.190 2.180 2.190 2.150 2.270 7,880,000 17,422,750 2.2110 1.167 1.162 1.167 1.146 1.210 14,783,077 1.1786 -2.67%
2011-01-21 0 2.250 2.250 2.260 2.250 2.310 6,955,000 15,766,400 2.2669 1.199 1.199 1.205 1.199 1.231 13,047,754 1.2084 -2.17%
2011-01-20 0 2.300 2.290 2.300 2.290 2.330 7,360,082 16,919,974 2.2989 1.226 1.221 1.226 1.221 1.242 13,807,698 1.2254 -0.86%
2011-01-19 0 2.320 2.310 2.320 2.290 2.370 11,875,000 27,604,250 2.3246 1.237 1.231 1.237 1.221 1.263 22,277,798 1.2391 1.31%
2011-01-18 0 2.290 2.280 2.300 2.280 2.330 6,885,000 15,844,800 2.3014 1.221 1.215 1.226 1.215 1.242 12,916,433 1.2267 -0.43%
2011-01-17 0 2.300 2.300 2.310 2.290 2.370 8,225,000 19,001,350 2.3102 1.226 1.226 1.231 1.221 1.263 15,430,306 1.2314 -2.13%
2011-01-14 0 2.350 2.340 2.350 2.300 2.360 9,275,000 21,590,550 2.3278 1.253 1.247 1.253 1.226 1.258 17,400,132 1.2408 2.17%
2011-01-13 0 2.300 2.290 2.300 2.290 2.450 14,220,000 33,256,150 2.3387 1.226 1.221 1.226 1.221 1.306 26,677,076 1.2466 -6.12%
2011-01-12 0 2.450 2.450 2.460 2.400 2.470 5,505,000 13,362,250 2.4273 1.306 1.306 1.311 1.279 1.317 10,327,518 1.2938 0.41%
2011-01-11 0 2.440 2.430 2.450 2.390 2.450 4,860,000 11,754,700 2.4187 1.301 1.295 1.306 1.274 1.306 9,117,482 1.2892 0.00%
2011-01-10 0 2.440 2.430 2.440 2.430 2.520 3,974,000 9,844,680 2.4773 1.301 1.295 1.301 1.295 1.343 7,455,324 1.3205 -1.61%
2011-01-07 0 2.480 2.470 2.480 2.460 2.540 3,655,000 9,141,750 2.5012 1.322 1.317 1.322 1.311 1.354 6,856,872 1.3332 -0.40%
2011-01-06 0 2.490 2.480 2.500 2.480 2.560 3,275,000 8,271,600 2.5257 1.327 1.322 1.333 1.322 1.365 6,143,982 1.3463 -1.58%
2011-01-05 0 2.530 2.520 2.530 2.460 2.630 8,035,000 20,383,350 2.5368 1.349 1.343 1.349 1.311 1.402 15,073,861 1.3522 -2.69%
2011-01-04 0 2.600 2.600 2.610 2.470 2.640 18,155,000 46,850,150 2.5806 1.386 1.386 1.391 1.317 1.407 34,059,235 1.3755 5.69%
2011-01-03 0 2.460 2.450 2.460 2.300 2.470 13,325,000 32,130,000 2.4113 1.311 1.306 1.311 1.226 1.317 24,998,034 1.2853 8.37%
2010-12-31 0 2.270 2.260 2.270 2.210 2.280 8,029,000 18,105,200 2.2550 1.210 1.205 1.210 1.178 1.215 15,062,605 1.2020 1.79%
2010-12-30 0 2.230 2.220 2.230 2.210 2.320 9,870,000 22,142,750 2.2434 1.189 1.183 1.189 1.178 1.237 18,516,367 1.1958 -3.04%
2010-12-29 0 2.300 2.300 2.320 2.290 2.330 4,925,000 11,352,500 2.3051 1.226 1.226 1.237 1.221 1.242 9,239,423 1.2287 -0.86%
2010-12-28 0 2.320 2.320 2.330 2.260 2.320 7,345,000 16,745,240 2.2798 1.237 1.237 1.242 1.205 1.237 13,779,404 1.2152 0.87%
2010-12-24 0 2.300 2.300 2.330 2.290 2.350 3,705,000 8,539,300 2.3048 1.226 1.226 1.242 1.221 1.253 6,950,673 1.2286 0.00%
2010-12-23 0 2.300 2.300 2.310 2.290 2.330 8,567,752 19,809,514 2.3121 1.226 1.226 1.231 1.221 1.242 16,073,317 1.2324 1.32%
2010-12-22 0 2.270 2.260 2.270 2.230 2.280 14,027,000 31,614,445 2.2538 1.210 1.205 1.210 1.189 1.215 26,315,003 1.2014 1.34%
2010-12-21 0 2.240 2.240 2.250 2.170 2.290 10,395,000 23,097,000 2.2219 1.194 1.194 1.199 1.157 1.221 19,501,280 1.1844 3.23%
2010-12-20 0 2.170 2.160 2.170 2.130 2.300 22,319,000 49,196,150 2.2042 1.157 1.151 1.157 1.135 1.226 41,871,003 1.1749 -1.36%
2010-12-17 0 2.200 2.190 2.200 2.120 2.290 18,475,635 40,560,140 2.1953 1.173 1.167 1.173 1.130 1.221 34,660,754 1.1702 -3.08%
2010-12-16 0 2.270 2.260 2.270 2.220 2.350 7,165,000 16,450,925 2.2960 1.210 1.205 1.210 1.183 1.253 13,441,720 1.2239 -2.99%
2010-12-15 0 2.340 2.340 2.360 2.220 2.410 10,175,000 23,848,850 2.3439 1.247 1.247 1.258 1.183 1.285 19,088,555 1.2494 -2.90%
2010-12-14 0 2.410 2.400 2.410 2.380 2.450 7,787,368 18,790,236 2.4129 1.285 1.279 1.285 1.269 1.306 14,609,297 1.2862 0.00%
2010-12-13 0 2.410 2.410 2.430 2.390 2.480 5,780,000 14,042,750 2.4295 1.285 1.285 1.295 1.274 1.322 10,843,425 1.2950 -1.63%
2010-12-10 0 2.450 2.440 2.460 2.450 2.520 8,570,000 21,292,225 2.4845 1.306 1.301 1.311 1.306 1.343 16,077,535 1.3243 -2.00%
2010-12-09 0 2.500 2.500 2.510 2.490 2.540 4,070,000 10,199,990 2.5061 1.333 1.333 1.338 1.327 1.354 7,635,422 1.3359 -0.40%
2010-12-08 0 2.510 2.510 2.520 2.490 2.550 18,050,000 45,345,600 2.5122 1.338 1.338 1.343 1.327 1.359 33,862,252 1.3391 1.62%
2010-12-07 0 2.470 2.460 2.470 2.410 2.520 12,615,000 31,137,000 2.4683 1.317 1.311 1.317 1.285 1.343 23,666,056 1.3157 3.35%
2010-12-06 0 2.390 2.390 2.400 2.380 2.540 13,717,000 33,524,000 2.4440 1.274 1.274 1.279 1.269 1.354 25,733,436 1.3027 -6.27%
2010-12-03 0 2.550 2.550 2.560 2.530 2.580 4,110,000 10,492,750 2.5530 1.359 1.359 1.365 1.349 1.375 7,710,463 1.3608 0.39%
2010-12-02 0 2.540 2.540 2.550 2.520 2.570 6,915,000 17,575,700 2.5417 1.354 1.354 1.359 1.343 1.370 12,972,713 1.3548 1.20%
2010-12-01 0 2.510 2.510 2.520 2.470 2.580 9,432,632 23,610,969 2.5031 1.338 1.338 1.343 1.317 1.375 17,695,854 1.3343 -3.46%
2010-11-30 0 2.600 2.590 2.600 2.600 2.680 4,505,000 11,852,600 2.6310 1.386 1.381 1.386 1.386 1.429 8,451,493 1.4024 -1.89%
2010-11-29 0 2.650 2.640 2.650 2.620 2.660 1,715,000 4,520,150 2.6357 1.413 1.407 1.413 1.397 1.418 3,217,383 1.4049 -0.38%
2010-11-26 0 2.660 2.650 2.660 2.650 2.690 1,995,000 5,309,100 2.6612 1.418 1.413 1.418 1.413 1.434 3,742,670 1.4185 -0.37%
2010-11-25 0 2.670 2.660 2.670 2.660 2.700 2,280,000 6,121,850 2.6850 1.423 1.418 1.423 1.418 1.439 4,277,337 1.4312 -0.37%
2010-11-24 0 2.680 2.680 2.690 2.650 2.700 3,012,712 8,051,347 2.6725 1.429 1.429 1.434 1.413 1.439 5,651,923 1.4245 -0.37%
2010-11-23 0 2.690 2.680 2.700 2.670 2.710 4,325,000 11,628,000 2.6886 1.434 1.429 1.439 1.423 1.445 8,113,808 1.4331 -0.37%
2010-11-22 0 2.700 2.690 2.700 2.620 2.710 4,980,000 13,381,100 2.6870 1.439 1.434 1.439 1.397 1.445 9,342,605 1.4323 1.89%
2010-11-19 0 2.650 2.660 2.670 2.600 2.680 4,025,108 10,610,837 2.6362 1.413 1.418 1.423 1.386 1.429 7,551,203 1.4052 -0.38%
2010-11-18 0 2.660 2.670 2.680 2.580 2.680 4,145,000 10,967,950 2.6461 1.418 1.423 1.429 1.375 1.429 7,776,124 1.4105 3.10%
2010-11-17 0 2.580 2.570 2.580 2.550 2.620 6,630,000 17,107,350 2.5803 1.375 1.370 1.375 1.359 1.397 12,438,046 1.3754 -1.15%
2010-11-16 0 2.610 2.610 2.630 2.560 2.710 6,050,000 15,925,600 2.6323 1.391 1.391 1.402 1.365 1.445 11,349,952 1.4031 -2.25%
2010-11-15 0 2.670 2.650 2.670 2.620 2.710 4,922,000 13,069,720 2.6554 1.423 1.413 1.423 1.397 1.445 9,233,795 1.4154 0.00%
2010-11-12 0 2.670 2.650 2.670 2.630 2.720 6,290,000 16,755,850 2.6639 1.423 1.413 1.423 1.402 1.450 11,800,198 1.4200 -1.11%
2010-11-11 0 2.700 2.700 2.710 2.680 2.740 9,520,000 25,828,000 2.7130 1.439 1.439 1.445 1.429 1.461 17,859,759 1.4462 1.12%
2010-11-10 0 2.670 2.660 2.670 2.660 2.700 6,205,000 16,612,600 2.6773 1.423 1.418 1.423 1.418 1.439 11,640,735 1.4271 1.14%
2010-11-09 0 2.640 2.630 2.640 2.630 2.720 14,820,345 39,489,975 2.6646 1.407 1.402 1.407 1.402 1.450 27,803,339 1.4203 -3.30%
2010-11-08 0 2.730 2.710 2.730 2.670 2.740 5,076,400 13,677,080 2.6942 1.455 1.445 1.455 1.423 1.461 9,523,454 1.4361 0.74%
2010-11-05 0 2.710 2.710 2.730 2.690 2.800 5,025,000 13,705,600 2.7275 1.445 1.445 1.455 1.434 1.493 9,427,026 1.4539 -1.09%
2010-11-04 0 2.740 2.740 2.750 2.740 2.820 3,755,000 10,411,950 2.7728 1.461 1.461 1.466 1.461 1.503 7,044,474 1.4780 -1.44%
2010-11-03 0 2.780 2.770 2.780 2.740 2.830 18,396,000 51,331,328 2.7904 1.482 1.477 1.482 1.461 1.509 34,511,357 1.4874 1.09%
2010-11-02 0 2.750 2.730 2.750 2.700 2.770 6,935,000 18,984,550 2.7375 1.466 1.455 1.466 1.439 1.477 13,010,234 1.4592 2.61%
2010-11-01 0 2.680 2.680 2.690 2.600 2.700 7,035,000 18,652,500 2.6514 1.429 1.429 1.434 1.386 1.439 13,197,836 1.4133 0.75%
2010-10-29 0 2.660 2.650 2.660 2.630 2.700 6,930,000 18,342,200 2.6468 1.418 1.413 1.418 1.402 1.439 13,000,854 1.4108 -1.12%
2010-10-28 0 2.690 2.690 2.700 2.670 2.760 5,750,000 15,520,850 2.6993 1.434 1.434 1.439 1.423 1.471 10,787,144 1.4388 -1.10%
2010-10-27 0 2.720 2.710 2.720 2.710 2.820 19,685,530 54,320,209 2.7594 1.450 1.445 1.450 1.445 1.503 36,930,547 1.4709 1.12%
2010-10-26 0 2.690 2.690 2.700 2.690 2.780 11,626,366 31,571,356 2.7155 1.434 1.434 1.439 1.434 1.482 21,811,354 1.4475 -1.82%
2010-10-25 0 2.740 2.740 2.750 2.730 2.840 11,850,000 32,889,250 2.7755 1.461 1.461 1.466 1.455 1.514 22,230,897 1.4794 -1.44%
2010-10-22 0 2.780 2.780 2.790 2.750 2.830 5,330,000 14,803,600 2.7774 1.482 1.482 1.487 1.466 1.509 9,999,214 1.4805 0.00%
2010-10-21 0 2.780 2.770 2.780 2.750 2.820 4,755,000 13,235,100 2.7834 1.482 1.477 1.482 1.466 1.503 8,920,499 1.4837 1.09%
2010-10-20 0 2.750 2.740 2.750 2.690 2.770 4,870,000 13,346,300 2.7405 1.466 1.461 1.466 1.434 1.477 9,136,242 1.4608 -1.79%
2010-10-19 0 2.800 2.790 2.800 2.750 2.840 4,610,000 12,849,950 2.7874 1.493 1.487 1.493 1.466 1.514 8,648,476 1.4858 0.00%
2010-10-18 0 2.800 2.800 2.810 2.800 2.940 8,117,762 23,189,573 2.8566 1.493 1.493 1.498 1.493 1.567 15,229,125 1.5227 -3.45%
2010-10-15 0 2.900 2.900 2.910 2.850 2.910 23,080,000 66,892,500 2.8983 1.546 1.546 1.551 1.519 1.551 43,298,658 1.5449 1.75%
2010-10-14 0 2.850 2.840 2.860 2.820 2.940 16,135,000 46,038,900 2.8534 1.519 1.514 1.524 1.503 1.567 30,269,664 1.5210 -0.70%
2010-10-13 0 2.870 2.860 2.880 2.680 2.880 17,052,000 47,771,200 2.8015 1.530 1.524 1.535 1.429 1.535 31,989,979 1.4933 7.89%
2010-10-12 0 2.660 2.650 2.660 2.650 2.780 17,425,000 46,898,150 2.6914 1.418 1.413 1.418 1.413 1.482 32,689,737 1.4346 -4.32%
2010-10-11 0 2.780 2.770 2.780 2.740 2.880 13,920,000 38,734,365 2.7826 1.482 1.477 1.482 1.461 1.535 26,114,269 1.4833 -3.47%
2010-10-08 0 2.880 2.860 2.900 2.850 2.940 12,255,000 35,482,240 2.8953 1.535 1.524 1.546 1.519 1.567 22,990,687 1.5433 -0.69%
2010-10-07 0 2.900 2.900 2.910 2.890 2.930 12,020,000 34,951,900 2.9078 1.546 1.546 1.551 1.540 1.562 22,549,821 1.5500 -1.02%
2010-10-06 0 2.930 2.930 2.940 2.910 3.010 18,834,710 55,565,216 2.9501 1.562 1.562 1.567 1.551 1.604 35,334,388 1.5726 -0.34%
2010-10-05 0 2.940 2.930 2.940 2.910 2.990 120,915,000 351,637,500 2.9081 1.567 1.562 1.567 1.551 1.594 226,839,569 1.5502 -2.65%
2010-10-04 0 3.020 3.010 3.020 2.990 3.080 5,925,000 17,854,300 3.0134 1.610 1.604 1.610 1.594 1.642 11,115,448 1.6063 -0.66%
2010-09-30 0 3.040 3.040 3.050 2.970 3.050 8,165,000 24,502,550 3.0009 1.620 1.620 1.626 1.583 1.626 15,317,745 1.5996 1.00%
2010-09-29 0 3.010 3.010 3.020 3.000 3.060 10,270,000 31,004,150 3.0189 1.604 1.604 1.610 1.599 1.631 19,266,777 1.6092 -0.33%
2010-09-28 0 3.020 3.010 3.020 2.990 3.120 13,534,049 40,935,197 3.0246 1.610 1.604 1.610 1.594 1.663 25,390,215 1.6122 -3.21%
2010-09-27 0 3.120 3.110 3.120 3.010 3.160 12,715,046 39,368,844 3.0962 1.663 1.658 1.663 1.604 1.684 23,853,745 1.6504 3.31%
2010-09-24 0 3.020 3.010 3.020 2.960 3.030 16,645,000 49,878,250 2.9966 1.610 1.604 1.610 1.578 1.615 31,226,437 1.5973 2.03%
2010-09-22 0 2.960 2.960 2.970 2.800 3.000 44,279,294 130,095,173 2.9381 1.578 1.578 1.583 1.493 1.599 83,069,065 1.5661 6.09%
2010-09-21 0 2.790 2.790 2.800 2.780 2.840 6,884,294 19,270,359 2.7992 1.487 1.487 1.493 1.482 1.514 12,915,108 1.4921 0.36%
2010-09-20 0 2.780 2.760 2.790 2.730 2.820 8,470,000 23,398,925 2.7626 1.482 1.471 1.487 1.455 1.503 15,889,932 1.4726 -1.42%
2010-09-17 0 2.820 2.790 2.800 2.750 2.820 7,870,000 21,876,400 2.7797 1.503 1.487 1.493 1.466 1.503 14,764,317 1.4817 1.44%
2010-09-16 0 2.780 2.770 2.780 2.650 2.800 8,900,000 24,130,100 2.7112 1.482 1.477 1.482 1.413 1.493 16,696,623 1.4452 2.58%
2010-09-15 0 2.710 2.710 2.720 2.680 2.830 18,252,500 49,853,150 2.7313 1.445 1.445 1.450 1.429 1.509 34,242,147 1.4559 -4.24%
2010-09-14 0 2.830 2.830 2.840 2.800 2.910 10,430,000 29,644,750 2.8423 1.509 1.509 1.514 1.493 1.551 19,566,941 1.5150 -1.05%
2010-09-13 0 2.860 2.850 2.860 2.850 2.950 15,875,000 45,898,600 2.8913 1.524 1.519 1.524 1.519 1.572 29,781,898 1.5412 -1.04%
2010-09-10 0 2.890 2.880 2.890 2.760 2.940 21,850,000 62,717,700 2.8704 1.540 1.535 1.540 1.471 1.567 40,991,147 1.5300 2.85%
2010-09-09 0 2.810 2.810 2.820 2.700 2.840 21,327,005 59,599,964 2.7946 1.498 1.498 1.503 1.439 1.514 40,009,996 1.4896 4.85%
2010-09-08 0 2.680 2.670 2.680 2.620 2.700 6,110,000 16,269,400 2.6627 1.429 1.423 1.429 1.397 1.439 11,462,513 1.4194 -1.11%
2010-09-07 0 2.710 2.710 2.720 2.660 2.740 9,213,000 24,823,250 2.6944 1.445 1.445 1.450 1.418 1.461 17,283,819 1.4362 -0.37%
2010-09-06 0 2.720 2.710 2.720 2.640 2.790 22,551,000 61,636,950 2.7332 1.450 1.445 1.450 1.407 1.487 42,306,241 1.4569 2.64%
2010-09-03 0 2.670 2.670 2.680 2.530 2.680 35,159,000 92,185,070 2.6219 1.413 1.413 1.418 1.338 1.418 66,456,970 1.3871 5.12%
2010-09-02 0 2.540 2.540 2.550 2.480 2.570 20,415,000 51,606,550 2.5279 1.344 1.344 1.349 1.312 1.360 38,588,101 1.3374 2.42%
2010-09-01 0 2.480 2.480 2.490 2.360 2.500 11,335,000 27,541,850 2.4298 1.312 1.312 1.317 1.249 1.323 21,425,233 1.2855 5.08%
2010-08-31 0 2.360 2.350 2.360 2.290 2.370 5,845,000 13,659,900 2.3370 1.249 1.243 1.249 1.212 1.254 11,048,124 1.2364 2.61%
2010-08-30 0 2.300 2.300 2.310 2.300 2.380 5,360,000 12,448,800 2.3225 1.217 1.217 1.222 1.217 1.259 10,131,385 1.2287 -1.71%
2010-08-27 0 2.340 2.330 2.340 2.320 2.370 7,895,000 18,509,500 2.3445 1.238 1.233 1.238 1.227 1.254 14,923,001 1.2403 -1.27%
2010-08-26 0 2.370 2.360 2.370 2.320 2.380 7,250,000 17,042,600 2.3507 1.254 1.249 1.254 1.227 1.259 13,703,832 1.2436 2.60%
2010-08-25 0 2.310 2.300 2.310 2.290 2.400 15,535,000 36,031,650 2.3194 1.222 1.217 1.222 1.212 1.270 29,364,004 1.2271 -3.35%
2010-08-24 0 2.390 2.380 2.390 2.380 2.460 10,860,000 26,083,850 2.4018 1.264 1.259 1.264 1.259 1.301 20,527,395 1.2707 -1.65%
2010-08-23 0 2.430 2.420 2.430 2.420 2.590 23,285,000 58,416,950 2.5088 1.286 1.280 1.286 1.280 1.370 44,012,928 1.3273 -2.02%
2010-08-20 0 2.480 2.470 2.490 2.440 2.500 5,290,000 13,146,800 2.4852 1.312 1.307 1.317 1.291 1.323 9,999,072 1.3148 0.40%
2010-08-19 0 2.470 2.460 2.470 2.450 2.520 8,162,005 20,197,822 2.4746 1.307 1.301 1.307 1.296 1.333 15,427,689 1.3092 -0.80%
2010-08-18 0 2.490 2.480 2.490 2.470 2.590 11,720,000 29,515,850 2.5184 1.317 1.312 1.317 1.307 1.370 22,152,953 1.3324 -2.73%
2010-08-17 0 2.560 2.550 2.560 2.520 2.580 15,855,000 40,526,400 2.5561 1.354 1.349 1.354 1.333 1.365 29,968,863 1.3523 1.99%
2010-08-16 0 2.510 2.510 2.520 2.430 2.560 19,835,000 49,803,900 2.5109 1.328 1.328 1.333 1.286 1.354 37,491,794 1.3284 3.72%
2010-08-13 0 2.420 2.420 2.430 2.390 2.430 3,940,000 9,515,750 2.4152 1.280 1.280 1.286 1.264 1.286 7,447,324 1.2777 0.83%
2010-08-12 0 2.400 2.390 2.400 2.370 2.430 6,385,030 15,257,921 2.3896 1.270 1.264 1.270 1.254 1.286 12,068,880 1.2642 -0.41%
2010-08-11 0 2.410 2.400 2.410 2.400 2.520 12,275,000 30,201,100 2.4604 1.275 1.270 1.275 1.270 1.333 23,202,005 1.3017 -1.63%
2010-08-10 0 2.450 2.440 2.450 2.380 2.470 14,714,587 35,882,584 2.4386 1.296 1.291 1.296 1.259 1.307 27,813,273 1.2901 1.66%
2010-08-09 0 2.410 2.400 2.410 2.350 2.440 7,735,000 18,444,850 2.3846 1.275 1.270 1.275 1.243 1.291 14,620,571 1.2616 0.00%
2010-08-06 0 2.410 2.410 2.420 2.340 2.430 7,421,061 17,731,565 2.3894 1.275 1.275 1.280 1.238 1.286 14,027,169 1.2641 2.55%
2010-08-05 0 2.350 2.350 2.360 2.350 2.400 7,690,500 18,209,085 2.3677 1.243 1.243 1.249 1.243 1.270 14,536,458 1.2526 -0.84%
2010-08-04 0 2.370 2.360 2.370 2.330 2.430 12,155,000 28,814,300 2.3706 1.254 1.249 1.254 1.233 1.286 22,975,183 1.2541 -1.25%
2010-08-03 0 2.400 2.400 2.410 2.390 2.500 12,990,000 31,560,200 2.4296 1.270 1.270 1.275 1.264 1.323 24,553,487 1.2854 -2.44%
2010-08-02 0 2.460 2.450 2.460 2.380 2.490 15,570,000 38,134,450 2.4492 1.301 1.296 1.301 1.259 1.317 29,430,161 1.2958 3.36%
2010-07-30 0 2.380 2.380 2.390 2.370 2.460 11,490,000 27,611,700 2.4031 1.259 1.259 1.264 1.254 1.301 21,718,211 1.2714 -2.86%
2010-07-29 0 2.450 2.450 2.460 2.440 2.530 14,900,000 37,022,100 2.4847 1.296 1.296 1.301 1.291 1.338 28,163,738 1.3145 -1.21%
2010-07-28 0 2.480 2.470 2.480 2.370 2.520 32,325,000 79,595,925 2.4624 1.312 1.307 1.312 1.254 1.333 61,100,189 1.3027 3.77%
2010-07-27 0 2.390 2.380 2.400 2.340 2.420 9,327,000 22,210,850 2.3813 1.264 1.259 1.270 1.238 1.280 17,629,744 1.2599 1.70%
2010-07-26 0 2.350 2.340 2.350 2.330 2.430 8,300,000 19,681,900 2.3713 1.243 1.238 1.243 1.233 1.286 15,688,525 1.2545 -2.49%
2010-07-23 0 2.410 2.400 2.420 2.370 2.480 20,940,000 50,765,250 2.4243 1.275 1.270 1.280 1.254 1.312 39,580,447 1.2826 -0.82%
2010-07-22 0 2.430 2.420 2.430 2.310 2.440 31,275,000 74,580,300 2.3847 1.286 1.280 1.286 1.222 1.291 59,115,496 1.2616 4.29%
2010-07-21 0 2.330 2.330 2.340 2.240 2.360 19,785,090 45,736,798 2.3117 1.233 1.233 1.238 1.185 1.249 37,397,455 1.2230 1.30%
2010-07-20 0 2.300 2.300 2.310 2.260 2.320 10,805,000 24,884,000 2.3030 1.217 1.217 1.222 1.196 1.227 20,423,435 1.2184 1.77%
2010-07-19 0 2.260 2.250 2.260 2.210 2.310 13,199,000 30,019,820 2.2744 1.196 1.190 1.196 1.169 1.222 24,948,535 1.2033 -1.31%
2010-07-16 0 2.290 2.290 2.300 2.150 2.310 30,750,000 69,516,950 2.2607 1.212 1.212 1.217 1.137 1.222 58,123,150 1.1960 5.05%
2010-07-15 0 2.180 2.170 2.180 2.160 2.310 29,675,000 66,536,750 2.2422 1.153 1.148 1.153 1.143 1.222 56,091,202 1.1862 -3.54%
2010-07-14 0 2.260 2.250 2.270 2.250 2.340 274,580,000 627,825,250 2.2865 1.196 1.190 1.201 1.190 1.238 519,006,650 1.2097 -9.96%
2010-07-13 0 2.510 2.500 2.520 2.480 2.610 11,779,567 29,766,989 2.5270 1.328 1.323 1.333 1.312 1.381 22,265,546 1.3369 -3.09%
2010-07-12 0 2.590 2.580 2.590 2.530 2.660 13,605,000 35,437,350 2.6047 1.370 1.365 1.370 1.338 1.407 25,715,950 1.3780 3.60%
2010-07-09 0 2.500 2.500 2.510 2.450 2.560 15,460,000 38,877,550 2.5147 1.323 1.323 1.328 1.296 1.354 29,222,241 1.3304 2.46%
2010-07-08 0 2.440 2.430 2.440 2.420 2.520 13,860,000 34,301,950 2.4749 1.291 1.286 1.291 1.280 1.333 26,197,947 1.3093 0.00%
2010-07-07 0 2.440 2.430 2.440 2.360 2.560 18,912,000 46,614,650 2.4648 1.291 1.286 1.291 1.249 1.354 35,747,155 1.3040 -5.06%
2010-07-06 0 2.570 2.570 2.580 2.420 2.610 33,475,000 84,743,350 2.5315 1.360 1.360 1.365 1.280 1.381 63,273,901 1.3393 3.63%
2010-07-05 0 2.480 2.470 2.480 2.450 2.660 18,387,000 46,104,080 2.5074 1.312 1.307 1.312 1.296 1.407 34,754,808 1.3266 -6.77%
2010-07-02 0 2.660 2.650 2.660 2.620 2.910 22,331,366 61,079,213 2.7351 1.407 1.402 1.407 1.386 1.540 42,210,385 1.4470 -6.99%
2010-06-30 0 2.860 2.850 2.880 2.730 2.880 15,465,000 43,662,200 2.8233 1.513 1.508 1.524 1.444 1.524 29,231,691 1.4937 3.25%
2010-06-29 0 2.770 2.770 2.780 2.720 2.870 12,050,000 33,444,650 2.7755 1.465 1.465 1.471 1.439 1.518 22,776,714 1.4684 -2.46%
2010-06-28 0 2.840 2.840 2.850 2.820 2.940 9,120,000 26,232,000 2.8763 1.502 1.502 1.508 1.492 1.555 17,238,476 1.5217 -0.70%
2010-06-25 0 2.860 2.850 2.860 2.810 2.920 9,170,000 26,181,700 2.8551 1.513 1.508 1.513 1.487 1.545 17,332,985 1.5105 -1.04%
2010-06-24 0 2.890 2.880 2.890 2.870 3.000 17,385,510 51,016,628 2.9344 1.529 1.524 1.529 1.518 1.587 32,861,808 1.5525 -3.34%
2010-06-23 0 2.990 2.990 3.000 2.800 3.000 34,440,000 100,149,500 2.9079 1.582 1.582 1.587 1.481 1.587 65,097,928 1.5384 5.65%
2010-06-22 0 2.830 2.830 2.840 2.730 2.890 38,254,000 108,160,780 2.8274 1.497 1.497 1.502 1.444 1.529 72,307,089 1.4959 2.54%
2010-06-21 0 2.760 2.750 2.760 2.730 2.980 44,703,000 127,074,180 2.8426 1.460 1.455 1.460 1.444 1.577 84,496,883 1.5039 -4.17%
2010-06-18 0 2.880 2.870 2.880 2.870 3.160 37,224,000 111,626,800 2.9988 1.524 1.518 1.524 1.518 1.672 70,360,199 1.5865 -8.28%
2010-06-17 0 3.140 3.130 3.140 3.080 3.270 17,825,000 56,408,150 3.1646 1.661 1.656 1.661 1.629 1.730 33,692,525 1.6742 -1.87%
2010-06-15 0 3.200 3.170 3.180 3.040 3.300 55,931,000 177,353,990 3.1709 1.693 1.677 1.682 1.608 1.746 105,719,866 1.6776 1.59%
2010-06-14 0 3.150 3.150 3.160 2.870 3.170 46,915,000 141,916,210 3.0250 1.667 1.667 1.672 1.518 1.677 88,677,970 1.6004 12.90%
2010-06-11 0 2.790 2.780 2.790 2.670 2.860 19,078,000 53,073,160 2.7819 1.476 1.471 1.476 1.413 1.513 36,060,925 1.4718 4.49%
2010-06-10 0 2.670 2.660 2.680 2.600 2.690 5,165,000 13,750,300 2.6622 1.413 1.407 1.418 1.376 1.423 9,762,799 1.4084 1.91%
2010-06-09 0 2.620 2.620 2.630 2.600 2.720 6,000,000 15,963,850 2.6606 1.386 1.386 1.391 1.376 1.439 11,341,102 1.4076 -3.32%
2010-06-08 0 2.710 2.700 2.710 2.630 2.770 10,495,000 28,317,850 2.6982 1.434 1.428 1.434 1.391 1.465 19,837,478 1.4275 -0.37%
2010-06-07 0 2.720 2.720 2.730 2.620 2.740 11,276,300 30,347,508 2.6913 1.439 1.439 1.444 1.386 1.450 21,314,279 1.4238 -2.16%
2010-06-04 0 2.780 2.770 2.780 2.660 2.810 20,260,000 55,530,600 2.7409 1.471 1.465 1.471 1.407 1.487 38,295,122 1.4501 3.35%
2010-06-03 0 2.690 2.690 2.700 2.560 2.700 29,855,000 78,950,250 2.6445 1.423 1.423 1.428 1.354 1.428 56,431,435 1.3990 6.75%
2010-06-02 0 2.520 2.520 2.530 2.430 2.530 13,556,300 33,734,322 2.4885 1.333 1.333 1.338 1.286 1.338 25,623,898 1.3165 3.70%
2010-06-01 0 2.430 2.420 2.430 2.410 2.610 11,606,000 29,167,310 2.5131 1.286 1.280 1.286 1.275 1.381 21,937,472 1.3296 -3.19%
2010-05-31 0 2.510 2.510 2.520 2.480 2.580 8,410,000 21,226,650 2.5240 1.328 1.328 1.333 1.312 1.365 15,896,445 1.3353 2.03%
2010-05-28 0 2.460 2.460 2.470 2.450 2.570 17,329,000 43,342,300 2.5011 1.301 1.301 1.307 1.296 1.360 32,754,994 1.3232 2.50%
2010-05-27 0 2.400 2.390 2.400 2.220 2.440 18,499,000 43,819,240 2.3687 1.270 1.264 1.270 1.174 1.291 34,966,509 1.2532 4.80%
2010-05-26 0 2.290 2.280 2.290 2.150 2.340 24,530,000 55,051,350 2.2442 1.212 1.206 1.212 1.137 1.238 46,366,207 1.1873 3.62%
2010-05-25 0 2.210 2.200 2.210 2.200 2.470 27,330,000 62,306,170 2.2798 1.169 1.164 1.169 1.164 1.307 51,658,721 1.2061 -11.95%
2010-05-24 0 2.510 2.480 2.500 2.420 2.600 22,025,000 55,332,450 2.5123 1.328 1.312 1.323 1.280 1.376 41,631,297 1.3291 -0.40%
2010-05-20 0 2.520 2.520 2.530 2.400 2.840 51,810,000 133,285,600 2.5726 1.333 1.333 1.338 1.270 1.502 97,930,419 1.3610 -8.70%
2010-05-19 0 2.780 2.800 2.810 2.750 3.020 22,230,000 63,674,750 2.8644 1.460 1.471 1.476 1.444 1.586 42,323,268 1.5045 -5.76%
2010-05-18 0 2.950 2.940 2.950 2.690 2.960 33,015,000 93,416,150 2.8295 1.549 1.544 1.549 1.413 1.555 62,856,622 1.4862 4.98%
2010-05-17 0 2.810 2.810 2.820 2.750 3.030 59,865,000 173,181,300 2.8929 1.476 1.476 1.481 1.444 1.591 113,975,819 1.5195 -0.35%
2010-05-14 0 2.820 2.820 2.830 2.610 2.920 69,548,000 195,796,760 2.8153 1.481 1.481 1.486 1.371 1.534 132,411,096 1.4787 5.62%
2010-05-13 0 2.670 2.670 2.680 2.640 2.760 19,025,400 51,133,750 2.6877 1.402 1.402 1.408 1.387 1.450 36,222,092 1.4117 1.14%
2010-05-12 0 2.640 2.640 2.650 2.540 2.750 13,782,000 35,974,860 2.6103 1.387 1.387 1.392 1.334 1.444 26,239,284 1.3710 -1.86%
2010-05-11 0 2.690 2.700 2.710 2.630 2.790 17,425,000 47,250,150 2.7116 1.413 1.418 1.423 1.381 1.465 33,175,122 1.4243 -1.82%
2010-05-10 0 2.740 2.740 2.750 2.520 2.750 28,046,000 73,321,250 2.6143 1.439 1.439 1.444 1.324 1.444 53,396,239 1.3732 11.38%
2010-05-07 0 2.460 2.460 2.470 2.250 2.530 27,700,000 67,075,650 2.4215 1.292 1.292 1.297 1.182 1.329 52,737,496 1.2719 3.80%
2010-05-06 0 2.370 2.360 2.370 2.290 2.540 29,669,200 70,856,008 2.3882 1.245 1.240 1.245 1.203 1.334 56,486,618 1.2544 -5.95%
2010-05-05 0 2.520 2.520 2.530 2.510 2.760 33,960,000 88,739,700 2.6131 1.324 1.324 1.329 1.318 1.450 64,655,789 1.3725 -5.62%
2010-05-04 0 2.670 2.660 2.680 2.650 2.830 13,700,000 36,963,750 2.6981 1.402 1.397 1.408 1.392 1.486 26,083,166 1.4171 -2.20%
2010-05-03 0 2.730 2.710 2.730 2.600 2.840 18,910,000 52,197,650 2.7603 1.434 1.423 1.434 1.366 1.492 36,002,384 1.4498 3.41%
2010-04-30 0 2.640 2.640 2.650 2.440 2.700 31,780,000 81,929,930 2.5780 1.387 1.387 1.392 1.282 1.418 60,505,329 1.3541 6.88%
2010-04-29 0 2.470 2.470 2.480 2.430 2.910 35,265,000 91,576,550 2.5968 1.297 1.297 1.303 1.276 1.528 67,140,354 1.3640 -13.94%
2010-04-28 0 2.870 2.860 2.880 2.770 2.900 10,261,000 29,192,350 2.8450 1.507 1.502 1.513 1.455 1.523 19,535,720 1.4943 0.35%
2010-04-27 0 2.860 2.850 2.860 2.810 2.970 19,615,000 56,829,815 2.8973 1.502 1.497 1.502 1.476 1.560 37,344,620 1.5218 -0.35%
2010-04-26 0 2.870 2.870 2.890 2.660 2.990 43,395,000 124,497,400 2.8689 1.507 1.507 1.518 1.397 1.570 82,618,904 1.5069 9.96%
2010-04-23 0 2.610 2.610 2.620 2.580 2.710 13,995,000 36,883,400 2.6355 1.371 1.371 1.376 1.355 1.423 26,644,811 1.3843 -1.51%
2010-04-22 0 2.650 2.640 2.660 2.570 2.720 261,730,000 517,500,050 1.9772 1.392 1.387 1.397 1.350 1.429 498,302,700 1.0385 2.32%
2010-04-21 0 2.590 2.590 2.600 2.550 2.760 30,960,000 82,109,485 2.6521 1.360 1.360 1.366 1.339 1.450 58,944,147 1.3930 -0.77%
2010-04-20 0 2.610 2.600 2.610 2.480 2.650 33,855,000 88,029,800 2.6002 1.371 1.366 1.371 1.303 1.392 64,455,882 1.3657 3.57%
2010-04-19 0 2.520 2.530 2.540 2.430 2.720 37,370,022 95,857,537 2.5651 1.324 1.329 1.334 1.276 1.429 71,148,064 1.3473 -5.26%
2010-04-16 0 2.660 2.610 2.650 2.380 2.770 47,701,000 122,086,630 2.5594 1.397 1.371 1.392 1.250 1.455 90,817,014 1.3443 9.92%
2010-04-15 0 2.420 2.410 2.420 2.100 2.460 65,440,000 155,067,000 2.3696 1.271 1.266 1.271 1.103 1.292 124,589,954 1.2446 13.08%
2010-04-14 1 - - - - - 0 0 - 1.124 - - - - 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 1.124 1.124 1.129 1.035 1.135 42,237,594 1.0812 8.08%
2010-04-12 0 1.980 1.970 1.980 1.930 2.020 14,645,000 29,170,550 1.9918 1.040 1.035 1.040 1.014 1.061 27,882,333 1.0462 2.59%
2010-04-09 0 1.930 1.910 1.940 1.900 1.960 11,785,000 22,669,250 1.9236 1.014 1.003 1.019 0.998 1.029 22,437,234 1.0103 -0.52%
2010-04-08 0 1.940 1.920 1.940 1.830 2.030 29,896,000 58,682,950 1.9629 1.019 1.008 1.019 0.961 1.066 56,918,418 1.0310 6.01%
2010-04-07 0 1.830 1.830 1.840 1.780 1.850 6,925,000 12,551,090 1.8124 0.961 0.961 0.966 0.935 0.972 13,184,374 0.9520 1.10%
2010-04-01 0 1.810 1.800 1.810 1.790 1.850 4,380,000 7,926,450 1.8097 0.951 0.945 0.951 0.940 0.972 8,338,998 0.9505 0.56%
2010-03-31 0 1.800 1.780 1.790 1.720 1.850 10,920,000 19,635,950 1.7982 0.945 0.935 0.940 0.903 0.972 20,790,377 0.9445 2.27%
2010-03-30 0 1.760 1.760 1.770 1.630 1.780 13,851,000 23,972,680 1.7308 0.924 0.924 0.930 0.856 0.935 26,370,652 0.9091 0.00%
2010-03-29 0 1.760 1.750 1.760 1.730 1.790 5,425,000 9,499,200 1.7510 0.924 0.919 0.924 0.909 0.940 10,328,553 0.9197 0.57%
2010-03-26 0 1.750 1.740 1.750 1.720 1.770 2,423,000 4,226,900 1.7445 0.919 0.914 0.919 0.903 0.930 4,613,103 0.9163 1.16%
2010-03-25 0 1.730 1.720 1.730 1.690 1.790 7,170,000 12,393,800 1.7286 0.909 0.903 0.909 0.888 0.940 13,650,825 0.9079 -2.81%
2010-03-24 0 1.780 1.770 1.780 1.760 1.820 4,025,000 7,237,100 1.7980 0.935 0.930 0.935 0.924 0.956 7,663,120 0.9444 -0.56%
2010-03-23 0 1.790 1.790 1.800 1.730 1.850 8,765,000 15,679,150 1.7888 0.940 0.940 0.945 0.909 0.972 16,687,514 0.9396 1.70%
2010-03-22 0 1.760 1.750 1.760 1.740 1.800 2,745,000 4,850,850 1.7672 0.924 0.919 0.924 0.914 0.945 5,226,153 0.9282 -2.22%
2010-03-19 0 1.800 1.780 1.800 1.710 1.800 4,961,000 8,763,800 1.7665 0.945 0.935 0.945 0.898 0.945 9,445,152 0.9279 1.12%
2010-03-18 0 1.780 1.730 1.780 1.730 1.840 6,215,500 10,999,660 1.7697 0.935 0.909 0.935 0.909 0.966 11,833,571 0.9295 -1.66%
2010-03-17 0 1.810 1.790 1.810 1.720 1.850 10,121,600 18,159,470 1.7941 0.951 0.940 0.951 0.903 0.972 19,270,319 0.9424 2.26%
2010-03-16 0 1.770 1.760 1.780 1.690 1.820 13,505,000 23,773,250 1.7603 0.930 0.924 0.935 0.888 0.956 25,711,909 0.9246 -1.12%
2010-03-15 0 1.790 1.780 1.790 1.600 1.810 33,185,000 57,539,950 1.7339 0.940 0.935 0.940 0.840 0.951 63,180,282 0.9107 11.87%
2010-03-12 0 1.600 1.590 1.600 1.450 1.610 11,900,000 18,536,650 1.5577 0.840 0.835 0.840 0.762 0.846 22,656,181 0.8182 8.84%
2010-03-11 0 1.470 1.460 1.470 1.430 1.490 5,145,000 7,514,250 1.4605 0.772 0.767 0.772 0.751 0.783 9,795,466 0.7671 1.38%
2010-03-10 0 1.450 1.440 1.460 1.420 1.530 4,375,000 6,428,650 1.4694 0.762 0.756 0.767 0.746 0.804 8,329,478 0.7718 -3.33%
2010-03-09 0 1.500 1.490 1.500 1.480 1.610 8,755,000 13,423,050 1.5332 0.788 0.783 0.788 0.777 0.846 16,668,476 0.8053 -3.23%
2010-03-08 0 1.550 1.540 1.550 1.520 1.570 6,240,000 9,630,750 1.5434 0.814 0.809 0.814 0.798 0.825 11,880,216 0.8107 0.00%
2010-03-05 0 1.550 1.550 1.560 1.450 1.620 30,830,000 47,898,750 1.5536 0.814 0.814 0.819 0.762 0.851 58,696,643 0.8160 6.16%
2010-03-04 0 1.460 1.430 1.460 1.430 1.520 10,585,000 15,640,600 1.4776 0.767 0.751 0.767 0.751 0.798 20,152,577 0.7761 0.00%
2010-03-03 0 1.460 1.450 1.460 1.380 1.490 31,435,000 44,457,025 1.4143 0.767 0.762 0.767 0.725 0.783 59,848,490 0.7428 6.57%
2010-03-02 0 1.370 1.360 1.370 1.300 1.380 5,165,900 7,005,527 1.3561 0.720 0.714 0.720 0.683 0.725 9,835,257 0.7123 3.01%
2010-03-01 0 1.330 1.330 1.340 1.320 1.360 1,992,000 2,650,450 1.3305 0.699 0.699 0.704 0.693 0.714 3,792,530 0.6989 -2.21%
2010-02-26 0 1.360 1.360 1.370 1.330 1.380 15,360,000 20,804,300 1.3544 0.714 0.714 0.720 0.699 0.725 29,243,608 0.7114 8.80%
2010-02-25 0 1.250 1.240 1.250 1.230 1.250 1,125,000 1,394,000 1.2391 0.657 0.651 0.657 0.646 0.657 2,141,866 0.6508 0.00%
2010-02-24 0 1.250 1.250 1.270 1.230 1.260 510,000 636,150 1.2474 0.657 0.657 0.667 0.646 0.662 970,979 0.6552 0.00%
2010-02-23 0 1.250 1.240 1.260 1.240 1.270 1,805,000 2,264,850 1.2548 0.657 0.651 0.662 0.651 0.667 3,436,505 0.6591 -1.57%
2010-02-22 0 1.270 1.260 1.270 1.260 1.310 1,115,000 1,425,750 1.2787 0.667 0.662 0.667 0.662 0.688 2,122,827 0.6716 0.00%
2010-02-19 0 1.270 1.260 1.270 1.220 1.330 2,135,000 2,701,100 1.2652 0.667 0.662 0.667 0.641 0.699 4,064,785 0.6645 2.42%
2010-02-18 0 1.240 1.220 1.240 1.210 1.240 1,810,000 2,217,250 1.2250 0.651 0.641 0.651 0.636 0.651 3,446,024 0.6434 0.81%
2010-02-17 0 1.230 1.210 1.230 1.210 1.240 1,385,000 1,698,350 1.2262 0.646 0.636 0.646 0.636 0.651 2,636,875 0.6441 3.36%
2010-02-12 0 1.190 1.170 1.190 1.160 1.220 1,034,100 1,232,374 1.1917 0.625 0.615 0.625 0.609 0.641 1,968,803 0.6260 4.39%
2010-02-11 0 1.140 1.140 1.150 1.130 1.180 780,000 899,350 1.1530 0.599 0.599 0.604 0.594 0.620 1,485,027 0.6056 -0.87%
2010-02-10 0 1.150 1.150 1.170 1.130 1.150 235,000 269,200 1.1455 0.604 0.604 0.615 0.594 0.604 447,412 0.6017 0.00%
2010-02-09 0 1.150 1.150 1.160 1.140 1.180 712,000 827,280 1.1619 0.604 0.604 0.609 0.599 0.620 1,355,563 0.6103 -4.17%
2010-02-08 0 1.200 1.180 1.190 1.100 1.200 2,215,000 2,559,800 1.1557 0.630 0.620 0.625 0.578 0.630 4,217,096 0.6070 7.14%
2010-02-05 0 1.120 1.110 1.120 1.100 1.150 695,000 772,050 1.1109 0.588 0.583 0.588 0.578 0.604 1,323,197 0.5835 -2.61%
2010-02-04 0 1.150 1.140 1.180 1.140 1.180 505,000 585,800 1.1600 0.604 0.599 0.620 0.599 0.620 961,460 0.6093 -3.36%
2010-02-03 0 1.190 1.190 1.200 1.150 1.210 586,800 698,020 1.1895 0.625 0.625 0.630 0.604 0.636 1,117,197 0.6248 0.85%
2010-02-02 0 1.180 1.180 1.190 1.180 1.200 1,090,000 1,294,950 1.1880 0.620 0.620 0.625 0.620 0.630 2,075,230 0.6240 0.00%
2010-02-01 0 1.180 1.160 1.190 1.150 1.180 325,000 378,900 1.1658 0.620 0.609 0.625 0.604 0.620 618,761 0.6124 -1.67%
2010-01-29 0 1.200 1.160 1.210 1.130 1.200 1,055,004 1,216,654 1.1532 0.630 0.609 0.636 0.594 0.630 2,008,602 0.6057 5.26%
2010-01-28 0 1.140 1.130 1.140 1.130 1.180 395,000 451,800 1.1438 0.599 0.594 0.599 0.594 0.620 752,033 0.6008 -1.72%
2010-01-27 0 1.160 1.140 1.160 1.140 1.170 1,675,000 1,930,350 1.1524 0.609 0.599 0.609 0.599 0.615 3,189,000 0.6053 0.87%
2010-01-26 0 1.150 1.150 1.160 1.130 1.190 3,896,200 4,481,644 1.1503 0.604 0.604 0.609 0.594 0.625 7,417,900 0.6042 -3.36%
2010-01-25 0 1.190 1.190 1.200 1.150 1.210 630,000 751,050 1.1921 0.625 0.625 0.630 0.604 0.636 1,199,445 0.6262 -1.65%
2010-01-22 0 1.210 1.190 1.210 1.140 1.240 2,745,000 3,267,250 1.1903 0.636 0.625 0.636 0.599 0.651 5,226,153 0.6252 -1.63%
2010-01-21 0 1.230 1.220 1.230 1.220 1.250 1,590,000 1,972,950 1.2408 0.646 0.641 0.646 0.641 0.657 3,027,170 0.6517 -1.60%
2010-01-20 0 1.250 1.250 1.270 1.230 1.280 2,894,204 3,628,895 1.2538 0.657 0.657 0.667 0.646 0.672 5,510,219 0.6586 -0.79%
2010-01-19 0 1.260 1.260 1.270 1.250 1.280 2,345,000 2,955,250 1.2602 0.662 0.662 0.667 0.657 0.672 4,464,600 0.6619 -0.79%
2010-01-18 0 1.270 1.270 1.280 1.250 1.290 995,000 1,265,850 1.2722 0.667 0.667 0.672 0.657 0.678 1,894,361 0.6682 -2.31%
2010-01-15 0 1.300 1.280 1.300 1.280 1.320 3,185,000 4,125,400 1.2953 0.683 0.672 0.683 0.672 0.693 6,063,860 0.6803 0.00%
2010-01-14 0 1.300 1.280 1.310 1.280 1.310 3,936,000 5,135,600 1.3048 0.683 0.672 0.688 0.672 0.688 7,493,675 0.6853 1.56%
2010-01-13 0 1.280 1.280 1.310 1.270 1.320 4,345,000 5,623,950 1.2943 0.672 0.672 0.688 0.667 0.693 8,272,362 0.6798 -1.54%
2010-01-12 0 1.300 1.310 1.320 1.290 1.320 3,950,000 5,161,900 1.3068 0.683 0.688 0.693 0.678 0.693 7,520,329 0.6864 -1.52%
2010-01-11 0 1.320 1.300 1.320 1.300 1.330 4,960,000 6,509,700 1.3124 0.693 0.683 0.693 0.683 0.699 9,443,248 0.6893 -0.75%
2010-01-08 0 1.330 1.330 1.340 1.300 1.340 5,365,000 7,078,850 1.3195 0.699 0.699 0.704 0.683 0.704 10,214,320 0.6930 0.00%
2010-01-07 0 1.330 1.320 1.330 1.290 1.380 3,805,000 5,090,800 1.3379 0.699 0.693 0.699 0.678 0.725 7,244,266 0.7027 1.53%
2010-01-06 0 1.310 1.310 1.320 1.300 1.330 2,235,000 2,941,250 1.3160 0.688 0.688 0.693 0.683 0.699 4,255,173 0.6912 -1.50%
2010-01-05 0 1.330 1.330 1.340 1.280 1.340 4,118,304 5,438,029 1.3205 0.699 0.699 0.704 0.672 0.704 7,840,760 0.6936 4.72%
2010-01-04 0 1.270 1.250 1.280 1.210 1.280 1,805,000 2,271,600 1.2585 0.667 0.657 0.672 0.636 0.672 3,436,505 0.6610 1.60%
2009-12-31 0 1.250 1.240 1.260 1.210 1.260 1,430,000 1,771,000 1.2385 0.657 0.651 0.662 0.636 0.662 2,722,549 0.6505 3.31%
2009-12-30 0 1.210 1.210 1.250 1.190 1.250 1,670,000 2,028,750 1.2148 0.636 0.636 0.657 0.625 0.657 3,179,481 0.6381 -0.82%
2009-12-29 0 1.220 1.210 1.220 1.190 1.230 1,315,000 1,589,750 1.2089 0.641 0.636 0.641 0.625 0.646 2,503,603 0.6350 -1.61%
2009-12-28 0 1.240 1.220 1.250 1.220 1.260 2,410,000 2,966,600 1.2310 0.651 0.641 0.657 0.641 0.662 4,588,353 0.6466 0.81%
2009-12-24 0 1.230 1.230 1.250 1.210 1.250 2,805,000 3,474,960 1.2388 0.646 0.646 0.657 0.636 0.657 5,340,385 0.6507 -2.38%
2009-12-23 0 1.260 1.250 1.260 1.200 1.270 5,955,000 7,464,250 1.2534 0.662 0.657 0.662 0.630 0.667 11,337,610 0.6584 0.80%
2009-12-22 0 1.250 1.240 1.260 1.150 1.250 4,870,000 5,827,550 1.1966 0.657 0.651 0.662 0.604 0.657 9,271,899 0.6285 4.17%
2009-12-21 0 1.200 1.170 1.200 1.160 1.230 1,115,000 1,322,850 1.1864 0.630 0.615 0.630 0.609 0.646 2,122,827 0.6232 0.00%
2009-12-18 0 1.200 1.200 1.210 1.090 1.210 4,560,000 5,177,500 1.1354 0.630 0.630 0.636 0.573 0.636 8,681,696 0.5964 2.56%
2009-12-17 0 1.170 1.170 1.180 1.150 1.210 3,835,000 4,488,500 1.1704 0.615 0.615 0.620 0.604 0.636 7,301,383 0.6147 -4.10%
2009-12-16 0 1.220 1.220 1.230 1.200 1.250 5,280,000 6,428,800 1.2176 0.641 0.641 0.646 0.630 0.657 10,052,490 0.6395 -2.40%
2009-12-15 0 1.250 1.240 1.250 1.230 1.280 7,250,000 9,095,550 1.2546 0.657 0.651 0.657 0.646 0.672 13,803,135 0.6589 -3.10%
2009-12-14 0 1.290 1.280 1.290 1.260 1.310 2,430,000 3,094,700 1.2735 0.678 0.672 0.678 0.662 0.688 4,626,430 0.6689 0.00%
2009-12-11 0 1.290 1.280 1.300 1.250 1.310 8,945,000 11,423,350 1.2771 0.678 0.672 0.683 0.657 0.688 17,030,213 0.6708 -1.53%
2009-12-10 0 1.310 1.300 1.310 1.260 1.380 5,610,000 7,296,500 1.3006 0.688 0.683 0.688 0.662 0.725 10,680,771 0.6831 -2.96%
2009-12-09 0 1.350 1.340 1.360 1.320 1.370 4,375,000 5,878,300 1.3436 0.709 0.704 0.714 0.693 0.720 8,329,478 0.7057 -1.46%
2009-12-08 0 1.370 1.350 1.360 1.350 1.390 4,750,000 6,464,800 1.3610 0.720 0.709 0.714 0.709 0.730 9,043,433 0.7149 -1.44%
2009-12-07 0 1.390 1.390 1.400 1.370 1.420 3,605,000 5,016,650 1.3916 0.730 0.730 0.735 0.720 0.746 6,863,490 0.7309 0.00%
2009-12-04 0 1.390 1.380 1.390 1.370 1.420 9,535,000 13,307,450 1.3956 0.730 0.725 0.730 0.720 0.746 18,153,503 0.7331 -2.11%
2009-12-03 0 1.420 1.420 1.430 1.410 1.440 4,395,000 6,263,150 1.4251 0.746 0.746 0.751 0.741 0.756 8,367,556 0.7485 0.71%
2009-12-02 0 1.410 1.410 1.420 1.390 1.460 13,930,000 19,892,150 1.4280 0.741 0.741 0.746 0.730 0.767 26,521,058 0.7501 0.71%
2009-12-01 0 1.400 1.390 1.400 1.380 1.410 5,920,000 8,260,750 1.3954 0.735 0.730 0.735 0.725 0.741 11,270,974 0.7329 0.00%
2009-11-30 0 1.400 1.390 1.400 1.380 1.410 5,405,000 7,540,400 1.3951 0.735 0.730 0.735 0.725 0.741 10,290,475 0.7328 2.19%
2009-11-27 0 1.370 1.370 1.380 1.290 1.400 13,505,000 18,379,850 1.3610 0.720 0.720 0.725 0.678 0.735 25,711,909 0.7148 0.74%
2009-11-26 0 1.360 1.350 1.360 1.320 1.440 12,415,000 16,926,850 1.3634 0.714 0.709 0.714 0.693 0.756 23,636,679 0.7161 -4.23%
2009-11-25 0 1.420 1.410 1.420 1.390 1.450 8,210,000 11,638,450 1.4176 0.746 0.741 0.746 0.730 0.762 15,630,861 0.7446 -0.70%
2009-11-24 0 1.430 1.420 1.430 1.400 1.490 11,460,000 16,602,300 1.4487 0.751 0.746 0.751 0.735 0.783 21,818,473 0.7609 -1.38%
2009-11-23 0 1.450 1.440 1.450 1.420 1.500 12,240,000 17,853,850 1.4586 0.762 0.756 0.762 0.746 0.788 23,303,500 0.7661 4.32%
2009-11-20 0 1.390 1.390 1.400 1.390 1.410 7,284,000 10,182,940 1.3980 0.730 0.730 0.735 0.730 0.741 13,867,867 0.7343 -2.80%
2009-11-19 0 1.430 1.430 1.440 1.410 1.480 5,410,000 7,859,400 1.4528 0.751 0.751 0.756 0.741 0.777 10,299,995 0.7630 0.00%
2009-11-18 0 1.430 1.440 1.450 1.430 1.540 8,480,000 12,535,950 1.4783 0.751 0.756 0.762 0.751 0.809 16,144,908 0.7765 -4.03%
2009-11-17 0 1.490 1.480 1.490 1.390 1.510 17,740,000 25,857,350 1.4576 0.783 0.777 0.783 0.730 0.793 33,774,844 0.7656 6.43%
2009-11-16 0 1.400 1.400 1.410 1.360 1.460 14,105,000 19,911,850 1.4117 0.735 0.735 0.741 0.714 0.767 26,854,238 0.7415 -2.10%
2009-11-13 0 1.430 1.420 1.440 1.320 1.470 20,670,000 29,470,300 1.4258 0.751 0.746 0.756 0.693 0.772 39,353,214 0.7489 8.33%
2009-11-12 0 1.320 1.310 1.320 1.230 1.370 16,725,000 21,940,850 1.3119 0.693 0.688 0.693 0.646 0.720 31,842,405 0.6890 3.13%
2009-11-11 0 1.280 1.270 1.280 1.220 1.390 20,210,000 26,007,100 1.2868 0.672 0.667 0.672 0.641 0.730 38,477,429 0.6759 -6.57%
2009-11-10 0 1.370 1.360 1.370 1.310 1.450 21,875,000 29,809,300 1.3627 0.720 0.714 0.720 0.688 0.762 41,647,391 0.7158 -2.84%
2009-11-09 0 1.410 1.400 1.410 1.380 1.860 110,575,000 174,029,050 1.5739 0.741 0.735 0.741 0.725 0.977 210,521,610 0.8267 6.82%
2009-11-06 1 1.320 1.300 1.330 1.220 1.470 47,745,000 65,069,250 1.3628 0.693 0.683 0.699 0.641 0.772 90,900,785 0.7158 23.36%
2009-11-05 0 1.070 1.050 1.090 1.040 1.100 665,000 713,700 1.0732 0.562 0.552 0.573 0.546 0.578 1,266,081 0.5637 -1.83%
2009-11-04 0 1.090 1.060 1.090 1.020 1.100 2,015,000 2,177,300 1.0805 0.573 0.557 0.573 0.536 0.578 3,836,320 0.5675 6.86%
2009-11-03 0 1.020 1.020 1.040 1.020 1.050 740,000 762,500 1.0304 0.536 0.536 0.546 0.536 0.552 1,408,872 0.5412 -1.92%
2009-11-02 0 1.040 1.040 1.060 1.040 1.100 1,485,000 1,552,700 1.0456 0.546 0.546 0.557 0.546 0.578 2,827,263 0.5492 -5.45%
2009-10-30 0 1.100 1.050 1.100 1.000 1.100 5,255,000 5,507,950 1.0481 0.578 0.552 0.578 0.525 0.578 10,004,893 0.5505 10.00%
2009-10-29 0 1.000 0.990 1.010 0.980 1.010 1,005,000 1,001,800 0.9968 0.525 0.520 0.530 0.515 0.530 1,913,400 0.5236 -2.91%
2009-10-28 0 1.030 1.030 1.040 1.020 1.050 4,346,000 4,487,700 1.0326 0.541 0.541 0.546 0.536 0.552 8,274,266 0.5424 -1.90%
2009-10-27 0 1.050 1.020 1.050 1.020 1.050 4,061,000 4,178,400 1.0289 0.552 0.536 0.552 0.536 0.552 7,731,660 0.5404 -0.94%
2009-10-23 0 1.060 1.060 1.070 0.940 1.060 13,130,000 13,072,250 0.9956 0.557 0.557 0.562 0.494 0.557 24,997,954 0.5229 11.58%
2009-10-22 0 0.950 0.930 0.950 0.880 0.950 1,970,000 1,826,100 0.9270 0.499 0.488 0.499 0.462 0.499 3,750,645 0.4869 7.95%
2009-10-21 0 0.880 0.890 0.900 0.880 0.910 3,855,000 3,455,600 0.8964 0.462 0.467 0.473 0.462 0.478 7,339,460 0.4708 -3.30%
2009-10-20 0 0.910 0.890 0.910 0.890 0.910 1,725,000 1,552,250 0.8999 0.478 0.467 0.478 0.467 0.478 3,284,194 0.4726 2.25%
2009-10-19 0 0.890 0.880 0.900 0.880 0.940 1,665,000 1,488,450 0.8940 0.467 0.462 0.473 0.462 0.494 3,169,961 0.4695 -1.11%
2009-10-16 0 0.900 0.890 0.900 0.890 0.920 280,000 252,650 0.9023 0.473 0.467 0.473 0.467 0.483 533,087 0.4739 1.12%
2009-10-15 0 0.890 0.890 0.910 0.890 0.890 140,000 125,600 0.8971 0.467 0.467 0.478 0.467 0.467 266,543 0.4712 -2.20%
2009-10-14 0 0.910 0.910 0.920 0.890 0.920 1,185,000 1,071,250 0.9040 0.478 0.478 0.483 0.467 0.483 2,256,099 0.4748 1.11%
2009-10-13 0 0.900 0.900 0.910 0.900 0.910 1,645,000 1,485,100 0.9028 0.473 0.473 0.478 0.473 0.478 3,131,884 0.4742 -1.10%
2009-10-12 0 0.910 0.890 0.940 0.880 0.950 60,000 54,350 0.9058 0.478 0.467 0.494 0.462 0.499 114,233 0.4758 0.00%
2009-10-09 0 0.910 0.910 0.920 0.870 0.950 23,875,000 20,799,050 0.8712 0.478 0.478 0.483 0.457 0.499 45,455,152 0.4576 -7.14%
2009-10-08 0 0.980 0.940 0.980 0.940 1.000 20,100,000 17,496,400 0.8705 0.515 0.494 0.515 0.494 0.525 38,268,002 0.4572 -1.01%
2009-10-07 0 0.990 0.960 1.000 0.870 1.000 6,311,000 5,766,360 0.9137 0.520 0.504 0.525 0.457 0.525 12,015,391 0.4799 11.24%
2009-10-06 0 0.890 0.850 0.890 0.890 0.900 745,000 663,100 0.8901 0.467 0.446 0.467 0.467 0.473 1,418,391 0.4675 0.00%
2009-10-05 0 0.890 0.830 0.890 0.890 0.890 20,000 16,900 0.8450 0.467 0.436 0.467 0.467 0.467 38,078 0.4438 9.88%
2009-10-02 0 0.830 0.830 0.850 0.830 0.830 50,000 41,500 0.8300 0.425 0.425 0.436 0.425 0.425 97,545 0.4254 -2.35%
2009-09-30 0 0.850 0.850 0.870 0.850 0.870 250,000 213,750 0.8550 0.436 0.436 0.446 0.436 0.446 487,723 0.4383 -2.30%
2009-09-29 0 0.870 0.860 0.880 0.860 0.900 2,811,000 2,485,290 0.8841 0.446 0.441 0.451 0.441 0.461 5,483,952 0.4532 -1.14%
2009-09-28 0 0.880 0.870 0.880 0.850 0.880 275,000 236,750 0.8609 0.451 0.446 0.451 0.436 0.451 536,495 0.4413 -2.22%
2009-09-25 0 0.900 0.880 0.900 0.850 0.910 4,985,000 4,411,150 0.8849 0.461 0.451 0.461 0.436 0.466 9,725,187 0.4536 7.14%
2009-09-24 0 0.840 0.840 0.850 0.820 0.850 841,400 712,256 0.8465 0.431 0.431 0.436 0.420 0.436 1,641,479 0.4339 -1.18%
2009-09-23 0 0.850 0.840 0.860 0.800 0.860 3,420,000 2,889,100 0.8448 0.436 0.431 0.441 0.410 0.441 6,672,044 0.4330 -2.30%
2009-09-22 0 0.870 0.870 0.880 0.860 0.890 1,130,000 988,100 0.8744 0.446 0.446 0.451 0.441 0.456 2,204,506 0.4482 1.16%
2009-09-21 0 0.860 0.860 0.880 0.850 0.860 200,000 171,300 0.8565 0.441 0.441 0.451 0.436 0.441 390,178 0.4390 -4.44%
2009-09-18 0 0.900 0.900 0.920 0.850 0.910 2,125,000 1,838,550 0.8652 0.461 0.461 0.472 0.436 0.466 4,145,642 0.4435 5.88%
2009-09-17 0 0.850 0.840 0.860 0.830 0.860 4,460,000 3,762,650 0.8436 0.436 0.431 0.441 0.425 0.441 8,700,970 0.4324 1.19%
2009-09-16 0 0.840 0.840 0.850 0.810 0.860 4,700,000 3,951,200 0.8407 0.431 0.431 0.436 0.415 0.441 9,169,184 0.4309 -1.18%
2009-09-15 0 0.850 0.840 0.850 0.820 0.890 2,010,000 1,728,950 0.8602 0.436 0.431 0.436 0.420 0.456 3,921,289 0.4409 -5.56%
2009-09-14 0 0.900 0.870 0.900 0.870 0.920 2,690,000 2,402,450 0.8931 0.461 0.446 0.461 0.446 0.472 5,247,894 0.4578 -5.26%
2009-09-11 0 0.950 0.920 0.950 0.930 0.950 2,810,000 2,633,650 0.9372 0.487 0.472 0.487 0.477 0.487 5,482,001 0.4804 1.06%
2009-09-10 0 0.940 0.930 0.940 0.930 0.960 1,080,000 1,027,800 0.9517 0.482 0.477 0.482 0.477 0.492 2,106,961 0.4878 -2.08%
2009-09-09 0 0.960 0.940 0.960 0.950 0.970 1,220,000 1,183,370 0.9700 0.492 0.482 0.492 0.487 0.497 2,380,086 0.4972 -1.03%
2009-09-08 0 0.970 0.960 0.970 0.960 1.000 3,145,000 3,079,350 0.9791 0.497 0.492 0.497 0.492 0.513 6,135,549 0.5019 -1.02%
2009-09-07 0 0.980 0.970 0.990 0.960 1.000 3,265,000 3,150,800 0.9650 0.502 0.497 0.507 0.492 0.513 6,369,656 0.4947 2.08%
2009-09-04 0 0.960 0.940 0.970 0.940 0.980 1,230,600 1,171,846 0.9523 0.492 0.482 0.497 0.482 0.502 2,400,765 0.4881 -1.03%
2009-09-03 0 0.970 0.970 0.980 0.930 0.990 370,300 356,770 0.9635 0.497 0.497 0.502 0.477 0.507 722,415 0.4939 -2.02%
2009-09-02 0 0.990 0.960 0.990 0.920 1.000 130,000 124,300 0.9562 0.507 0.492 0.507 0.472 0.513 253,616 0.4901 -1.00%
2009-09-01 0 1.000 0.960 1.000 - - 10,000 9,600 0.9600 0.513 0.492 0.513 - - 19,509 0.4921 0.00%
2009-08-31 0 1.000 0.980 1.010 0.980 1.010 6,240,000 6,219,150 0.9967 0.513 0.502 0.518 0.502 0.518 12,173,554 0.5109 2.04%
2009-08-28 0 0.980 0.980 0.990 0.960 1.000 6,150,000 6,066,350 0.9864 0.502 0.502 0.507 0.492 0.513 11,997,974 0.5056 -2.00%
2009-08-27 0 1.000 0.990 1.000 0.990 1.000 1,740,000 1,724,150 0.9909 0.513 0.507 0.513 0.507 0.513 3,394,549 0.5079 2.04%
2009-08-26 0 0.980 0.980 1.000 0.980 1.000 985,000 975,100 0.9899 0.502 0.502 0.513 0.502 0.513 1,921,627 0.5074 -2.00%
2009-08-25 0 1.000 0.980 1.000 0.990 1.000 870,000 865,500 0.9948 0.513 0.502 0.513 0.507 0.513 1,697,274 0.5099 0.00%
2009-08-24 0 1.000 0.990 1.010 0.990 1.000 2,000,000 1,991,300 0.9957 0.513 0.507 0.518 0.507 0.513 3,901,780 0.5104 0.00%
2009-08-21 0 1.000 0.990 1.000 1.000 1.020 515,000 515,400 1.0008 0.513 0.507 0.513 0.513 0.523 1,004,708 0.5130 1.01%
2009-08-20 0 0.990 0.980 1.020 0.990 1.020 1,330,700 1,332,215 1.0011 0.507 0.502 0.523 0.507 0.523 2,596,049 0.5132 -2.94%
2009-08-19 0 1.020 1.010 1.030 1.000 1.040 2,005,000 2,040,750 1.0178 0.523 0.518 0.528 0.513 0.533 3,911,535 0.5217 2.00%
2009-08-18 0 1.000 0.980 1.000 0.960 1.000 940,000 926,750 0.9859 0.513 0.502 0.513 0.492 0.513 1,833,837 0.5054 1.01%
2009-08-17 0 0.990 0.990 1.010 0.970 1.020 580,000 574,900 0.9912 0.507 0.507 0.518 0.497 0.523 1,131,516 0.5081 -1.00%
2009-08-14 0 1.000 1.000 1.020 0.980 1.020 2,585,000 2,562,400 0.9913 0.513 0.513 0.523 0.502 0.523 5,043,051 0.5081 -1.96%
2009-08-13 0 1.020 1.010 1.020 1.000 1.020 1,405,000 1,414,750 1.0069 0.523 0.518 0.523 0.513 0.523 2,741,001 0.5161 3.03%
2009-08-12 0 0.990 0.990 1.020 0.980 1.040 2,080,000 2,068,650 0.9945 0.507 0.507 0.523 0.502 0.533 4,057,851 0.5098 -2.94%
2009-08-11 0 1.020 1.010 1.020 0.970 1.020 2,990,000 2,953,050 0.9876 0.523 0.518 0.523 0.497 0.523 5,833,161 0.5063 0.00%
2009-08-10 0 1.020 1.020 1.030 1.000 1.030 1,065,000 1,081,350 1.0154 0.523 0.523 0.528 0.513 0.528 2,077,698 0.5205 3.03%
2009-08-07 0 0.990 0.990 1.010 0.990 1.060 3,325,000 3,371,400 1.0140 0.507 0.507 0.518 0.507 0.543 6,486,710 0.5197 -6.60%
2009-08-06 0 1.060 1.050 1.060 1.020 1.080 9,050,000 9,405,650 1.0393 0.543 0.538 0.543 0.523 0.554 17,655,556 0.5327 2.91%
2009-08-05 0 1.030 1.020 1.030 1.020 1.130 6,370,000 6,673,150 1.0476 0.528 0.523 0.528 0.523 0.579 12,427,170 0.5370 -9.65%
2009-08-04 0 1.140 1.130 1.150 1.120 1.160 1,170,000 1,327,500 1.1346 0.584 0.579 0.589 0.574 0.595 2,282,541 0.5816 -2.56%
2009-08-03 0 1.170 1.160 1.170 1.160 1.210 16,640,000 19,726,100 1.1855 0.600 0.595 0.600 0.595 0.620 32,462,812 0.6077 0.00%
2009-07-31 0 1.170 1.150 1.170 1.140 1.240 18,540,000 21,974,700 1.1853 0.600 0.589 0.600 0.584 0.636 36,169,503 0.6075 1.74%
2009-07-30 0 1.150 1.150 1.160 1.020 1.150 10,760,000 12,090,700 1.1237 0.589 0.589 0.595 0.523 0.589 20,991,578 0.5760 11.65%
2009-07-29 0 1.030 1.030 1.050 1.000 1.050 4,635,000 4,671,100 1.0078 0.528 0.528 0.538 0.513 0.538 9,042,376 0.5166 1.98%
2009-07-28 0 1.010 0.990 1.010 0.980 1.010 5,775,000 5,770,400 0.9992 0.518 0.507 0.518 0.502 0.518 11,266,390 0.5122 0.00%
2009-07-27 0 1.010 1.000 1.010 1.000 1.050 6,080,000 6,148,000 1.0112 0.518 0.513 0.518 0.513 0.538 11,861,412 0.5183 0.00%
2009-07-24 0 1.010 0.990 1.010 0.990 1.010 3,610,000 3,618,750 1.0024 0.518 0.507 0.518 0.507 0.518 7,042,713 0.5138 1.00%
2009-07-23 0 1.000 0.980 1.000 0.980 1.010 2,695,000 2,686,050 0.9967 0.513 0.502 0.513 0.502 0.518 5,257,649 0.5109 2.04%
2009-07-22 0 0.980 0.980 0.990 0.980 1.010 1,045,000 1,035,100 0.9905 0.502 0.502 0.507 0.502 0.518 2,038,680 0.5077 -2.00%
2009-07-21 0 1.000 0.990 1.000 0.990 1.020 13,125,000 13,208,450 1.0064 0.513 0.507 0.513 0.507 0.523 25,605,433 0.5158 0.00%
2009-07-20 0 1.000 0.980 1.000 0.990 1.020 2,205,000 2,212,100 1.0032 0.513 0.502 0.513 0.507 0.523 4,301,713 0.5142 1.01%
2009-07-17 0 0.990 0.990 1.000 0.990 1.020 7,220,000 7,210,600 0.9987 0.507 0.507 0.513 0.507 0.523 14,085,427 0.5119 -1.00%
2009-07-16 0 1.000 0.970 1.000 0.980 1.010 5,415,000 5,391,400 0.9956 0.513 0.497 0.513 0.502 0.518 10,564,070 0.5104 -0.99%
2009-07-15 0 1.010 0.990 1.010 0.990 1.040 5,910,000 5,915,750 1.0010 0.518 0.507 0.518 0.507 0.533 11,529,761 0.5131 2.02%
2009-07-14 0 0.990 0.970 0.990 0.980 1.020 710,000 714,050 1.0057 0.507 0.497 0.507 0.502 0.523 1,385,132 0.5155 -1.98%
2009-07-13 0 1.010 0.990 1.010 0.950 1.070 905,000 903,400 0.9982 0.518 0.507 0.518 0.487 0.548 1,765,556 0.5117 -0.98%
2009-07-10 0 1.020 0.970 1.020 0.950 1.030 1,110,000 1,099,400 0.9905 0.523 0.497 0.523 0.487 0.528 2,165,488 0.5077 3.03%
2009-07-09 0 0.990 0.960 0.990 0.960 1.000 1,425,000 1,376,700 0.9661 0.507 0.492 0.507 0.492 0.513 2,780,018 0.4952 -1.00%
2009-07-08 0 1.000 0.970 1.000 0.960 1.030 1,215,000 1,203,200 0.9903 0.513 0.497 0.513 0.492 0.528 2,370,331 0.5076 -1.96%
2009-07-07 0 1.020 0.980 1.020 0.980 1.060 4,495,000 4,613,450 1.0264 0.523 0.502 0.523 0.502 0.543 8,769,251 0.5261 2.00%
2009-07-06 0 1.000 0.970 1.000 0.930 1.020 3,780,000 3,718,400 0.9837 0.513 0.497 0.513 0.477 0.523 7,374,365 0.5042 8.70%
2009-07-03 0 0.920 0.900 0.920 0.900 0.920 535,000 487,200 0.9107 0.472 0.461 0.472 0.461 0.472 1,043,726 0.4668 0.00%
2009-07-02 0 0.920 0.910 0.920 0.880 0.930 2,415,000 2,147,100 0.8891 0.472 0.466 0.472 0.451 0.477 4,711,400 0.4557 -4.17%
2009-06-30 0 0.960 0.960 0.970 0.880 0.960 9,715,000 8,727,300 0.8983 0.492 0.492 0.497 0.451 0.492 18,952,898 0.4605 4.35%
2009-06-29 0 0.920 0.920 0.940 0.910 0.940 1,885,000 1,753,900 0.9305 0.472 0.472 0.482 0.466 0.482 3,677,428 0.4769 -3.16%
2009-06-26 0 0.950 0.950 0.960 0.940 0.960 2,445,000 2,317,100 0.9477 0.487 0.487 0.492 0.482 0.492 4,769,926 0.4858 0.00%
2009-06-25 0 0.950 0.940 0.960 0.930 0.970 3,100,000 2,937,450 0.9476 0.487 0.482 0.492 0.477 0.497 6,047,759 0.4857 -2.06%
2009-06-24 0 0.970 0.940 0.970 0.900 0.990 9,655,000 9,104,800 0.9430 0.497 0.482 0.497 0.461 0.507 18,835,844 0.4834 5.43%
2009-06-23 0 0.920 0.920 0.930 0.910 0.950 2,356,000 2,191,180 0.9300 0.472 0.472 0.477 0.466 0.487 4,596,297 0.4767 -3.16%
2009-06-22 0 0.950 0.930 0.950 0.930 1.000 4,045,000 3,838,050 0.9488 0.487 0.477 0.487 0.477 0.513 7,891,351 0.4864 -4.04%
2009-06-19 0 0.990 0.960 0.990 0.870 1.010 16,085,000 14,634,550 0.9098 0.507 0.492 0.507 0.446 0.518 31,380,068 0.4664 10.00%
2009-06-18 0 0.900 0.930 0.940 0.730 0.930 8,765,000 7,097,350 0.8097 0.461 0.477 0.482 0.374 0.477 17,099,552 0.4151 20.00%
2009-06-17 0 0.750 0.740 0.760 0.710 0.750 1,865,000 1,387,950 0.7442 0.384 0.379 0.390 0.364 0.384 3,638,410 0.3815 5.63%
2009-06-16 0 0.710 0.690 0.720 0.680 0.710 1,115,000 764,200 0.6854 0.364 0.354 0.369 0.349 0.364 2,175,242 0.3513 1.43%
2009-06-15 0 0.700 0.700 0.750 0.700 0.760 1,780,000 1,306,100 0.7338 0.359 0.359 0.384 0.359 0.390 3,472,584 0.3761 -6.67%
2009-06-12 0 0.750 0.730 0.750 0.720 0.790 2,060,000 1,552,450 0.7536 0.384 0.374 0.384 0.369 0.405 4,018,834 0.3863 1.35%
2009-06-11 0 0.740 0.740 0.750 0.730 0.760 2,310,000 1,693,400 0.7331 0.379 0.379 0.384 0.374 0.390 4,506,556 0.3758 1.37%
2009-06-10 0 0.730 0.720 0.740 0.680 0.760 9,565,000 6,930,050 0.7245 0.374 0.369 0.379 0.349 0.390 18,660,264 0.3714 10.61%
2009-06-09 0 0.660 0.650 0.670 0.580 0.670 2,185,000 1,356,200 0.6207 0.338 0.333 0.343 0.297 0.343 4,262,695 0.3182 13.79%
2009-06-08 0 0.580 0.580 0.590 0.580 0.590 140,000 81,400 0.5814 0.297 0.297 0.302 0.297 0.302 273,125 0.2980 -3.33%
2009-06-05 0 0.600 0.600 0.610 0.590 0.610 645,000 387,250 0.6004 0.308 0.308 0.313 0.302 0.313 1,258,324 0.3078 1.69%
2009-06-04 0 0.590 0.580 0.590 0.570 0.590 760,000 438,200 0.5766 0.302 0.297 0.302 0.292 0.302 1,482,676 0.2955 -1.67%
2009-06-03 0 0.600 0.600 0.610 0.570 0.610 2,235,000 1,310,000 0.5861 0.308 0.308 0.313 0.292 0.313 4,360,239 0.3004 3.45%
2009-06-02 0 0.580 0.570 0.580 0.570 0.580 2,900,000 1,679,400 0.5791 0.297 0.292 0.297 0.292 0.297 5,657,581 0.2968 -1.69%
2009-06-01 0 0.590 0.590 0.600 0.570 0.590 2,715,000 1,598,500 0.5888 0.302 0.302 0.308 0.292 0.302 5,296,667 0.3018 1.72%
2009-05-29 0 0.580 0.560 0.590 0.560 0.580 3,170,000 1,804,000 0.5691 0.297 0.287 0.302 0.287 0.297 6,184,322 0.2917 0.00%
2009-05-27 0 0.590 0.550 0.590 0.550 0.590 2,310,000 1,311,800 0.5679 0.297 0.277 0.297 0.277 0.297 4,584,255 0.2862 3.51%
2009-05-26 0 0.570 0.570 0.580 0.540 0.600 695,000 393,600 0.5663 0.287 0.287 0.292 0.272 0.302 1,379,246 0.2854 -3.39%
2009-05-25 0 0.590 0.580 0.590 0.550 0.590 2,300,000 1,338,600 0.5820 0.297 0.292 0.297 0.277 0.297 4,564,410 0.2933 1.72%
2009-05-22 0 0.580 0.560 0.580 0.540 0.580 5,305,000 2,960,300 0.5580 0.292 0.282 0.292 0.272 0.292 10,527,911 0.2812 5.45%
2009-05-21 0 0.550 0.550 0.560 0.540 0.550 775,000 423,100 0.5459 0.277 0.277 0.282 0.272 0.277 1,538,008 0.2751 1.85%
2009-05-20 0 0.540 0.540 0.550 0.520 0.540 2,525,000 1,328,050 0.5260 0.272 0.272 0.277 0.262 0.272 5,010,929 0.2650 1.89%
2009-05-19 0 0.530 0.520 0.540 0.510 0.530 2,470,000 1,287,800 0.5214 0.267 0.262 0.272 0.257 0.267 4,901,780 0.2627 1.92%
2009-05-18 0 0.520 0.510 0.520 0.510 0.520 2,195,000 1,123,250 0.5117 0.262 0.257 0.262 0.257 0.262 4,356,035 0.2579 1.96%
2009-05-15 0 0.510 0.500 0.510 0.500 0.520 2,635,000 1,320,100 0.5010 0.257 0.252 0.257 0.252 0.262 5,229,226 0.2524 0.00%
2009-05-14 0 0.510 0.500 0.510 0.500 0.520 1,660,000 839,400 0.5057 0.257 0.252 0.257 0.252 0.262 3,294,313 0.2548 -1.92%
2009-05-13 0 0.520 0.520 0.530 0.520 0.530 920,000 482,500 0.5245 0.262 0.262 0.267 0.262 0.267 1,825,764 0.2643 -1.89%
2009-05-12 0 0.530 0.530 0.540 0.520 0.550 695,000 369,150 0.5312 0.267 0.267 0.272 0.262 0.277 1,379,246 0.2676 0.00%
2009-05-11 0 0.530 0.520 0.540 0.520 0.560 2,490,000 1,336,650 0.5368 0.267 0.262 0.272 0.262 0.282 4,941,470 0.2705 1.92%
2009-05-08 0 0.520 0.500 0.520 0.500 0.520 1,220,000 626,700 0.5137 0.262 0.252 0.262 0.252 0.262 2,421,122 0.2588 0.00%
2009-05-07 0 0.520 0.500 0.520 0.500 0.520 2,500,000 1,267,050 0.5068 0.262 0.252 0.262 0.252 0.262 4,961,315 0.2554 0.00%
2009-05-06 0 0.520 0.500 0.520 0.500 0.520 2,295,000 1,156,150 0.5038 0.262 0.252 0.262 0.252 0.262 4,554,488 0.2538 1.96%
2009-05-05 0 0.510 0.510 0.520 0.500 0.510 1,220,000 611,550 0.5013 0.257 0.257 0.262 0.252 0.257 2,421,122 0.2526 2.00%
2009-05-04 0 0.500 0.500 0.510 0.490 0.500 1,270,000 631,600 0.4973 0.252 0.252 0.257 0.247 0.252 2,520,348 0.2506 1.01%
2009-04-30 0 0.495 0.490 0.495 0.490 0.520 1,715,000 848,975 0.4950 0.249 0.247 0.249 0.247 0.262 3,403,462 0.2494 -1.00%
2009-04-29 0 0.500 0.500 0.510 0.490 0.530 2,750,000 1,395,175 0.5073 0.252 0.252 0.257 0.247 0.267 5,457,447 0.2556 -1.96%
2009-04-28 0 0.510 0.510 0.520 0.490 0.550 7,185,000 3,734,900 0.5198 0.257 0.257 0.262 0.247 0.277 14,258,820 0.2619 -1.92%
2009-04-27 0 0.520 0.520 0.530 0.500 0.680 38,190,000 22,208,450 0.5815 0.262 0.262 0.267 0.252 0.343 75,789,054 0.2930 -13.33%
2009-04-24 0 0.600 0.600 0.610 0.600 0.640 1,425,000 878,950 0.6168 0.302 0.302 0.307 0.302 0.322 2,827,950 0.3108 -1.64%
2009-04-23 0 0.610 0.610 0.640 0.600 0.640 350,000 215,500 0.6157 0.307 0.307 0.322 0.302 0.322 694,584 0.3103 -1.61%
2009-04-22 0 0.620 0.620 0.640 0.620 0.650 395,000 253,050 0.6406 0.312 0.312 0.322 0.312 0.328 783,888 0.3228 -4.62%
2009-04-21 0 0.650 0.610 0.650 - - 0 0 - 0.328 0.307 0.328 - - 0 - 0.00%
2009-04-20 0 0.650 0.640 0.660 0.630 0.650 270,000 173,350 0.6420 0.328 0.322 0.333 0.317 0.328 535,822 0.3235 6.56%
2009-04-17 0 0.610 0.610 0.620 0.610 0.630 290,000 179,900 0.6203 0.307 0.307 0.312 0.307 0.317 575,513 0.3126 0.00%
2009-04-16 0 0.610 0.610 0.620 0.600 0.650 1,175,000 728,900 0.6203 0.307 0.307 0.312 0.302 0.328 2,331,818 0.3126 -1.61%
2009-04-15 0 0.620 0.610 0.620 0.570 0.620 4,635,000 2,791,950 0.6024 0.312 0.307 0.312 0.287 0.312 9,198,279 0.3035 5.08%
2009-04-14 0 0.590 0.570 0.590 0.550 0.600 3,340,000 1,905,050 0.5704 0.297 0.287 0.297 0.277 0.302 6,628,317 0.2874 3.51%
2009-04-09 0 0.570 0.570 0.580 0.510 0.570 4,675,000 2,559,100 0.5474 0.287 0.287 0.292 0.257 0.287 9,277,660 0.2758 15.15%
2009-04-08 0 0.495 0.495 0.500 0.490 0.510 535,000 265,975 0.4971 0.249 0.249 0.252 0.247 0.257 1,061,721 0.2505 -4.81%
2009-04-07 0 0.520 0.510 0.520 0.480 0.530 4,055,000 2,076,350 0.5120 0.262 0.257 0.262 0.242 0.267 8,047,254 0.2580 4.00%
2009-04-06 0 0.500 0.495 0.500 0.475 0.500 1,570,000 762,325 0.4856 0.252 0.249 0.252 0.239 0.252 3,115,706 0.2447 -3.85%
2009-04-03 0 0.520 0.480 0.520 0.450 0.520 1,550,000 746,775 0.4818 0.262 0.242 0.262 0.227 0.262 3,076,016 0.2428 0.00%
2009-04-02 0 0.520 0.500 0.520 0.460 0.530 2,030,000 1,055,875 0.5201 0.262 0.252 0.262 0.232 0.267 4,028,588 0.2621 -1.89%
2009-04-01 0 0.530 0.510 0.530 - - 0 0 - 0.267 0.257 0.267 - - 0 - 0.00%
2009-03-31 0 0.530 0.520 0.540 0.520 0.540 450,000 240,300 0.5340 0.267 0.262 0.272 0.262 0.272 893,037 0.2691 0.00%
2009-03-30 0 0.530 0.520 0.550 0.530 0.530 265,000 140,450 0.5300 0.267 0.262 0.277 0.267 0.267 525,899 0.2671 0.00%
2009-03-27 0 0.530 0.530 0.570 0.530 0.560 185,000 102,150 0.5522 0.267 0.267 0.287 0.267 0.282 367,137 0.2782 -5.36%
2009-03-26 0 0.560 0.540 0.560 - - 0 0 - 0.282 0.272 0.282 - - 0 - -1.75%
2009-03-25 0 0.570 0.530 0.570 - - 0 0 - 0.287 0.267 0.287 - - 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 0.287 0.277 0.287 0.262 0.287 6,638,240 0.2684 3.64%
2009-03-23 0 0.550 0.550 0.570 0.530 0.570 65,000 35,800 0.5508 0.277 0.277 0.287 0.267 0.287 128,994 0.2775 -3.51%
2009-03-20 0 0.570 0.530 0.580 - - 0 0 - 0.287 0.267 0.292 - - 0 - 0.00%
2009-03-19 0 0.570 0.530 0.580 - - 0 0 - 0.287 0.267 0.292 - - 0 - 0.00%
2009-03-18 0 0.570 0.540 0.570 0.520 0.590 455,000 238,850 0.5249 0.287 0.272 0.287 0.262 0.297 902,959 0.2645 5.56%
2009-03-17 0 0.540 0.540 0.570 0.530 0.550 905,000 487,550 0.5387 0.272 0.272 0.287 0.267 0.277 1,795,996 0.2715 -1.82%
2009-03-16 0 0.550 0.540 0.550 0.530 0.580 915,000 492,450 0.5382 0.277 0.272 0.277 0.267 0.292 1,815,841 0.2712 -1.79%
2009-03-13 0 0.560 0.560 0.580 0.560 0.570 380,000 213,900 0.5629 0.282 0.282 0.292 0.282 0.287 754,120 0.2836 -1.75%
2009-03-12 0 0.570 0.550 0.570 0.560 0.570 40,000 22,600 0.5650 0.287 0.277 0.287 0.282 0.287 79,381 0.2847 1.79%
2009-03-11 0 0.560 0.550 0.560 0.550 0.560 610,000 341,400 0.5597 0.282 0.277 0.282 0.277 0.282 1,210,561 0.2820 -5.08%
2009-03-10 0 0.590 0.550 0.590 0.590 0.590 75,000 44,250 0.5900 0.297 0.277 0.297 0.297 0.297 148,839 0.2973 0.00%
2009-03-09 0 0.590 0.540 0.600 - - 0 0 - 0.297 0.272 0.302 - - 0 - 0.00%
2009-03-06 0 0.590 0.550 0.590 0.590 0.600 55,000 32,500 0.5909 0.297 0.277 0.297 0.297 0.302 109,149 0.2978 0.00%
2009-03-05 0 0.590 0.540 0.590 - - 0 0 - 0.297 0.272 0.297 - - 0 - 0.00%
2009-03-04 0 0.590 0.540 0.590 - - 0 0 - 0.297 0.272 0.297 - - 0 - 0.00%
2009-03-03 0 0.590 0.540 0.590 - - 0 0 - 0.297 0.272 0.297 - - 0 - 0.00%
2009-03-02 0 0.590 0.560 0.590 0.520 0.590 135,000 75,850 0.5619 0.297 0.282 0.297 0.262 0.297 267,911 0.2831 1.72%
2009-02-27 0 0.580 0.540 0.590 - - 5,000 2,950 0.5900 0.292 0.272 0.297 - - 9,923 0.2973 0.00%
2009-02-26 0 0.580 0.560 0.580 0.590 0.600 45,000 26,600 0.5911 0.292 0.282 0.292 0.297 0.302 89,304 0.2979 1.75%
2009-02-25 0 0.570 0.540 0.570 0.550 0.590 870,000 497,700 0.5721 0.287 0.272 0.287 0.277 0.297 1,726,538 0.2883 1.79%
2009-02-24 0 0.560 0.530 0.560 - - 0 0 - 0.282 0.267 0.282 - - 0 - -3.45%
2009-02-23 0 0.580 0.570 0.580 0.570 0.580 455,000 259,400 0.5701 0.292 0.287 0.292 0.287 0.292 902,959 0.2873 -1.69%
2009-02-20 0 0.590 0.530 0.590 0.540 0.590 455,000 253,400 0.5569 0.297 0.267 0.297 0.272 0.297 902,959 0.2806 0.00%
2009-02-19 0 0.590 0.540 0.590 0.600 0.600 50,000 30,000 0.6000 0.297 0.272 0.297 0.302 0.302 99,226 0.3023 -1.67%
2009-02-18 0 0.600 0.530 0.600 0.600 0.600 5,000 3,000 0.6000 0.302 0.267 0.302 0.302 0.302 9,923 0.3023 1.69%
2009-02-17 0 0.590 0.540 0.590 0.530 0.600 1,100,000 597,400 0.5431 0.297 0.272 0.297 0.267 0.302 2,182,979 0.2737 0.00%
2009-02-16 0 0.590 0.560 0.590 0.600 0.600 20,000 12,000 0.6000 0.297 0.282 0.297 0.302 0.302 39,691 0.3023 -1.67%
2009-02-13 0 0.600 0.560 0.600 0.590 0.630 600,000 360,250 0.6004 0.302 0.282 0.302 0.297 0.317 1,190,716 0.3025 1.69%
2009-02-12 0 0.590 0.560 0.590 0.590 0.610 295,000 174,150 0.5903 0.297 0.282 0.297 0.297 0.307 585,435 0.2975 0.00%
2009-02-11 0 0.590 0.570 0.590 0.550 0.610 110,000 60,900 0.5536 0.297 0.287 0.297 0.277 0.307 218,298 0.2790 3.51%
2009-02-10 0 0.570 0.570 0.600 0.570 0.570 20,000 11,400 0.5700 0.287 0.287 0.302 0.287 0.287 39,691 0.2872 -5.00%
2009-02-09 0 0.600 0.570 0.600 0.570 0.600 810,000 472,250 0.5830 0.302 0.287 0.302 0.287 0.302 1,607,466 0.2938 0.00%
2009-02-06 0 0.600 0.560 0.600 0.560 0.600 190,000 107,450 0.5655 0.302 0.282 0.302 0.282 0.302 377,060 0.2850 1.69%
2009-02-05 0 0.590 0.560 0.590 0.550 0.610 1,375,000 798,850 0.5810 0.297 0.282 0.297 0.277 0.307 2,728,723 0.2928 -4.84%
2009-02-04 0 0.620 0.560 0.620 0.570 0.620 2,395,000 1,407,500 0.5877 0.312 0.282 0.312 0.287 0.312 4,752,940 0.2961 8.77%
2009-02-03 0 0.570 0.540 0.570 - - 0 0 - 0.287 0.272 0.287 - - 0 - -1.72%
2009-02-02 0 0.580 0.520 0.580 0.550 0.600 20,000 11,250 0.5625 0.292 0.262 0.292 0.277 0.302 39,691 0.2834 5.45%
2009-01-30 0 0.550 0.510 0.540 - - 0 0 - 0.277 0.257 0.272 - - 0 - 0.00%
2009-01-29 0 0.550 0.530 0.550 0.540 0.550 225,000 121,950 0.5420 0.277 0.267 0.277 0.272 0.277 446,518 0.2731 0.00%
2009-01-23 0 0.550 0.540 0.550 0.540 0.560 250,000 138,050 0.5522 0.277 0.272 0.277 0.272 0.282 496,132 0.2783 -3.51%
2009-01-22 0 0.570 0.540 0.570 0.570 0.590 640,000 370,500 0.5789 0.287 0.272 0.287 0.287 0.297 1,270,097 0.2917 3.64%
2009-01-21 0 0.550 0.510 0.550 0.570 0.570 5,000 2,850 0.5700 0.277 0.257 0.277 0.287 0.287 9,923 0.2872 0.00%
2009-01-20 0 0.550 0.510 0.560 0.520 0.550 85,000 44,750 0.5265 0.277 0.257 0.282 0.262 0.277 168,685 0.2653 -1.79%
2009-01-19 0 0.560 0.520 0.560 0.570 0.570 5,000 2,850 0.5700 0.282 0.262 0.282 0.287 0.287 9,923 0.2872 0.00%
2009-01-16 0 0.560 0.530 0.560 0.560 0.570 65,000 36,950 0.5685 0.282 0.267 0.282 0.282 0.287 128,994 0.2864 0.00%
2009-01-15 0 0.560 0.550 0.560 0.530 0.560 125,000 67,400 0.5392 0.282 0.277 0.282 0.267 0.282 248,066 0.2717 -1.75%
2009-01-14 0 0.570 0.530 0.570 0.550 0.570 75,000 42,350 0.5647 0.287 0.267 0.287 0.277 0.287 148,839 0.2845 3.64%
2009-01-13 0 0.550 0.520 0.550 0.530 0.550 115,000 61,750 0.5370 0.277 0.262 0.277 0.267 0.277 228,221 0.2706 0.00%
2009-01-12 0 0.550 0.550 0.560 0.530 0.550 120,000 66,800 0.5567 0.277 0.277 0.282 0.267 0.277 238,143 0.2805 -1.79%
2009-01-09 0 0.560 0.550 0.560 0.550 0.560 1,015,000 558,450 0.5502 0.282 0.277 0.282 0.277 0.282 2,014,294 0.2772 1.82%
2009-01-08 0 0.550 0.530 0.550 0.550 0.560 210,000 116,500 0.5548 0.277 0.267 0.277 0.277 0.282 416,750 0.2795 -3.51%
2009-01-07 0 0.570 0.520 0.570 0.540 0.580 1,215,000 689,350 0.5674 0.287 0.262 0.287 0.272 0.292 2,411,199 0.2859 0.00%
2009-01-06 0 0.570 0.550 0.570 0.540 0.570 100,000 56,500 0.5650 0.287 0.277 0.287 0.272 0.287 198,453 0.2847 -1.72%
2009-01-05 0 0.580 0.570 0.580 0.550 0.580 1,810,000 1,023,050 0.5652 0.292 0.287 0.292 0.277 0.292 3,591,992 0.2848 3.57%
2009-01-02 0 0.560 0.520 0.560 0.550 0.570 195,000 109,000 0.5590 0.282 0.262 0.282 0.277 0.287 386,983 0.2817 -1.75%
2008-12-31 0 0.570 0.550 0.560 0.550 0.570 830,000 461,500 0.5560 0.287 0.277 0.282 0.277 0.287 1,647,157 0.2802 3.64%
2008-12-30 0 0.550 0.520 0.550 - - 0 0 - 0.277 0.262 0.277 - - 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 0.282 0.262 0.282 0.272 0.282 5,378,066 0.2769 5.66%
2008-12-24 0 0.530 0.510 0.530 - - 0 0 - 0.267 0.257 0.267 - - 0 - -1.85%
2008-12-23 0 0.540 0.530 0.550 0.510 0.550 1,760,000 941,300 0.5348 0.272 0.267 0.277 0.257 0.277 3,492,766 0.2695 -1.82%
2008-12-22 0 0.550 0.540 0.550 0.550 0.590 4,075,000 2,325,100 0.5706 0.277 0.272 0.277 0.277 0.297 8,086,944 0.2875 -1.79%
2008-12-19 0 0.560 0.540 0.580 0.500 0.590 1,680,000 882,650 0.5254 0.282 0.272 0.292 0.252 0.297 3,334,004 0.2647 12.00%
2008-12-18 0 0.500 0.500 0.510 0.495 0.510 3,300,000 1,651,800 0.5005 0.252 0.252 0.257 0.249 0.257 6,548,936 0.2522 0.00%
2008-12-17 0 0.500 0.490 0.500 0.495 0.510 6,640,000 3,321,900 0.5003 0.252 0.247 0.252 0.249 0.257 13,177,254 0.2521 0.00%
2008-12-16 0 0.500 0.490 0.510 0.490 0.500 3,950,000 1,942,500 0.4918 0.252 0.247 0.257 0.247 0.252 7,838,878 0.2478 0.00%
2008-12-15 0 0.500 0.495 0.500 0.490 0.510 4,360,000 2,175,025 0.4989 0.252 0.249 0.252 0.247 0.257 8,652,534 0.2514 3.09%
2008-12-12 0 0.485 0.475 0.485 0.445 0.485 5,215,000 2,357,975 0.4522 0.244 0.239 0.244 0.224 0.244 10,349,304 0.2278 0.00%
2008-12-11 0 0.485 0.490 0.495 0.440 0.490 6,940,000 3,081,700 0.4440 0.244 0.247 0.249 0.222 0.247 13,772,612 0.2238 1.04%
2008-12-10 0 0.480 0.460 0.480 0.440 0.480 6,925,000 3,064,900 0.4426 0.242 0.232 0.242 0.222 0.242 13,742,844 0.2230 9.09%
2008-12-09 0 0.440 0.440 0.470 0.435 0.450 11,145,000 4,907,850 0.4404 0.222 0.222 0.237 0.219 0.227 22,117,544 0.2219 -5.38%
2008-12-08 0 0.465 0.465 0.470 0.430 0.465 9,385,000 4,141,650 0.4413 0.234 0.234 0.237 0.217 0.234 18,624,778 0.2224 -1.06%
2008-12-05 0 0.470 0.440 0.470 0.440 0.480 200,000 91,250 0.4563 0.237 0.222 0.237 0.222 0.242 396,905 0.2299 -2.08%
2008-12-04 0 0.480 0.440 0.480 0.480 0.480 5,000 2,400 0.4800 0.242 0.222 0.242 0.242 0.242 9,923 0.2419 4.35%
2008-12-03 0 0.460 0.460 0.480 0.440 0.460 2,275,000 1,037,850 0.4562 0.232 0.232 0.242 0.222 0.232 4,514,797 0.2299 -4.17%
2008-12-02 0 0.480 0.460 0.480 0.450 0.480 640,000 295,100 0.4611 0.242 0.232 0.242 0.227 0.242 1,270,097 0.2323 0.00%
2008-12-01 0 0.480 0.450 0.480 0.460 0.480 80,000 37,600 0.4700 0.242 0.227 0.242 0.232 0.242 158,762 0.2368 0.00%
2008-11-28 0 0.480 0.460 0.490 - - 0 0 - 0.242 0.232 0.247 - - 0 - 0.00%
2008-11-27 0 0.480 0.460 0.500 - - 0 0 - 0.242 0.232 0.252 - - 0 - 0.00%
2008-11-26 0 0.480 0.455 0.480 0.460 0.500 600,000 286,600 0.4777 0.242 0.229 0.242 0.232 0.252 1,190,716 0.2407 0.00%
2008-11-25 0 0.480 0.430 0.530 0.460 0.480 270,000 125,200 0.4637 0.242 0.217 0.267 0.232 0.242 535,822 0.2337 4.35%
2008-11-24 0 0.460 0.425 0.460 0.420 0.460 580,000 262,400 0.4524 0.232 0.214 0.232 0.212 0.232 1,151,025 0.2280 2.22%
2008-11-21 0 0.450 0.450 0.550 - - 0 0 - 0.227 0.227 0.277 - - 0 - 0.00%
2008-11-20 0 0.450 0.450 0.490 0.410 0.410 45,000 18,450 0.4100 0.227 0.227 0.247 0.207 0.207 89,304 0.2066 -4.26%
2008-11-19 0 0.470 0.455 0.490 0.440 0.490 1,875,000 873,025 0.4656 0.237 0.229 0.247 0.222 0.247 3,720,987 0.2346 2.17%
2008-11-18 0 0.460 0.460 0.495 0.430 0.460 875,000 380,100 0.4344 0.232 0.232 0.249 0.217 0.232 1,736,460 0.2189 6.98%
2008-11-17 0 0.430 0.400 0.460 0.410 0.440 1,565,000 679,100 0.4339 0.217 0.202 0.232 0.207 0.222 3,105,783 0.2187 -2.27%
2008-11-14 0 0.440 0.400 0.440 0.400 0.460 26,865,000 10,756,700 0.4004 0.222 0.202 0.222 0.202 0.232 53,314,295 0.2018 1.15%
2008-11-13 0 0.435 0.390 0.435 0.400 0.435 24,135,000 9,658,425 0.4002 0.219 0.197 0.219 0.202 0.219 47,896,539 0.2017 -1.14%
2008-11-12 0 0.440 0.405 0.440 0.385 0.440 19,715,000 7,893,450 0.4004 0.222 0.204 0.222 0.194 0.222 39,124,933 0.2017 12.82%
2008-11-11 0 0.390 0.360 0.390 0.390 0.400 1,170,000 461,600 0.3945 0.197 0.181 0.197 0.197 0.202 2,321,896 0.1988 0.00%
2008-11-10 0 0.390 0.375 0.390 0.370 0.395 1,150,000 434,850 0.3781 0.197 0.189 0.197 0.186 0.199 2,282,205 0.1905 -1.27%
2008-11-07 0 0.395 0.395 0.400 0.360 0.400 1,450,000 545,200 0.3760 0.199 0.199 0.202 0.181 0.202 2,877,563 0.1895 1.28%
2008-11-06 0 0.390 0.380 0.390 0.370 0.390 235,000 90,950 0.3870 0.197 0.191 0.197 0.186 0.197 466,364 0.1950 5.41%
2008-11-05 0 0.370 0.370 0.390 - - 0 0 - 0.186 0.186 0.197 - - 0 - 0.00%
2008-11-04 0 0.370 0.370 0.385 0.350 0.360 30,000 10,850 0.3617 0.186 0.186 0.194 0.176 0.181 59,536 0.1822 2.78%
2008-11-03 0 0.360 0.360 0.380 0.360 0.360 50,000 18,800 0.3760 0.181 0.181 0.191 0.181 0.181 99,226 0.1895 9.09%
2008-10-31 0 0.330 0.320 0.400 - - 0 0 - 0.166 0.161 0.202 - - 0 - 0.00%
2008-10-30 0 0.330 0.330 0.385 0.325 0.325 35,000 11,375 0.3250 0.166 0.166 0.194 0.164 0.164 69,458 0.1638 0.00%
2008-10-29 0 0.330 0.330 0.390 0.330 0.330 100,000 33,000 0.3300 0.166 0.166 0.197 0.166 0.166 198,453 0.1663 -15.38%
2008-10-28 0 0.390 0.310 0.390 - - 0 0 - 0.197 0.156 0.197 - - 0 - 0.00%
2008-10-27 0 0.390 0.270 0.390 0.315 0.390 105,000 34,000 0.3238 0.197 0.136 0.197 0.159 0.197 208,375 0.1632 -2.50%
2008-10-24 0 0.400 0.375 0.400 0.380 0.410 3,050,000 1,205,400 0.3952 0.202 0.189 0.202 0.191 0.207 6,052,805 0.1991 0.00%
2008-10-23 0 0.400 0.385 0.400 0.385 0.400 1,945,000 765,500 0.3936 0.202 0.194 0.202 0.194 0.202 3,859,903 0.1983 3.90%
2008-10-22 0 0.385 0.370 0.385 0.360 0.385 815,000 302,925 0.3717 0.194 0.186 0.194 0.181 0.194 1,617,389 0.1873 1.32%
2008-10-21 0 0.380 0.320 0.380 0.320 0.380 580,000 195,225 0.3366 0.191 0.161 0.191 0.161 0.191 1,151,025 0.1696 0.00%
2008-10-20 0 0.380 0.340 0.400 - - 0 0 - 0.191 0.171 0.202 - - 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 0.191 0.186 0.197 0.191 0.219 11,986,538 0.2170 -2.56%
2008-10-16 0 0.390 0.320 0.390 0.310 0.395 2,820,000 949,225 0.3366 0.197 0.161 0.197 0.156 0.199 5,596,364 0.1696 -4.88%
2008-10-15 0 0.410 0.390 0.410 0.390 0.410 40,000 15,800 0.3950 0.207 0.197 0.207 0.197 0.207 79,381 0.1990 -2.38%
2008-10-14 0 0.420 0.390 0.420 0.400 0.420 490,000 199,150 0.4064 0.212 0.197 0.212 0.202 0.212 972,418 0.2048 0.00%
2008-10-13 0 0.420 0.395 0.420 0.400 0.420 800,000 322,000 0.4025 0.212 0.199 0.212 0.202 0.212 1,587,621 0.2028 -2.33%
2008-10-10 0 0.430 0.410 0.430 0.410 0.490 7,590,000 3,281,650 0.4324 0.217 0.207 0.217 0.207 0.247 15,062,554 0.2179 -3.37%
2008-10-09 0 0.445 0.440 0.445 0.440 0.500 1,145,000 524,100 0.4577 0.224 0.222 0.224 0.222 0.252 2,272,282 0.2306 2.30%
2008-10-08 0 0.435 0.435 0.500 0.420 0.500 1,645,000 818,175 0.4974 0.219 0.219 0.252 0.212 0.252 3,264,546 0.2506 -13.00%
2008-10-06 0 0.500 0.420 0.480 0.500 0.510 100,000 50,500 0.5050 0.252 0.212 0.242 0.252 0.257 198,453 0.2545 0.00%
2008-10-03 0 0.500 0.500 0.560 0.480 0.500 225,000 117,400 0.5218 0.252 0.252 0.282 0.242 0.252 446,518 0.2629 2.25%
2008-10-02 0 0.495 0.455 0.550 - - 0 0 - 0.246 0.226 0.274 - - 0 - 0.00%
2008-09-30 0 0.495 0.490 0.600 - - 25,000,000 12,250,000 0.4900 0.246 0.244 0.299 - - 50,221,904 0.2439 0.00%
2008-09-29 0 0.495 0.490 0.550 0.495 0.495 30,000 14,850 0.4950 0.246 0.244 0.274 0.246 0.246 60,266 0.2464 -1.00%
2008-09-26 0 0.500 0.490 0.500 0.490 0.520 585,000 290,600 0.4968 0.249 0.244 0.249 0.244 0.259 1,175,193 0.2473 0.00%
2008-09-25 0 0.500 0.495 0.520 0.500 0.560 890,000 461,300 0.5183 0.249 0.246 0.259 0.249 0.279 1,787,900 0.2580 -3.85%
2008-09-24 0 0.520 0.510 0.550 0.500 0.520 1,035,000 535,900 0.5178 0.259 0.254 0.274 0.249 0.259 2,079,187 0.2577 1.96%
2008-09-23 0 0.510 0.500 0.550 0.500 0.510 320,000 161,000 0.5031 0.254 0.249 0.274 0.249 0.254 642,840 0.2505 -8.93%
2008-09-22 0 0.560 0.480 0.560 0.540 0.600 475,000 272,800 0.5743 0.279 0.239 0.279 0.269 0.299 954,216 0.2859 3.70%
2008-09-19 0 0.540 0.530 0.550 0.530 0.540 145,000 77,850 0.5369 0.269 0.264 0.274 0.264 0.269 291,287 0.2673 3.85%
2008-09-18 0 0.520 0.425 0.530 0.405 0.520 130,000 57,075 0.4390 0.259 0.212 0.264 0.202 0.259 261,154 0.2185 -5.45%
2008-09-17 0 0.550 0.475 0.600 0.550 0.550 20,000 11,000 0.5500 0.274 0.236 0.299 0.274 0.274 40,178 0.2738 1.85%
2008-09-16 0 0.540 0.500 0.530 0.550 0.550 435,000 239,250 0.5500 0.269 0.249 0.264 0.274 0.274 873,861 0.2738 -8.47%
2008-09-12 0 0.590 0.510 0.590 - - 265,000 154,850 0.5843 0.294 0.254 0.294 - - 532,352 0.2909 -1.67%
2008-09-11 0 0.600 0.600 0.650 0.550 0.650 625,000 363,350 0.5814 0.299 0.299 0.324 0.274 0.324 1,255,548 0.2894 0.00%
2008-09-10 0 0.600 0.550 0.650 - - 0 0 - 0.299 0.274 0.324 - - 0 - 0.00%
2008-09-09 0 0.600 0.550 0.670 - - 0 0 - 0.299 0.274 0.334 - - 0 - 0.00%
2008-09-08 0 0.600 0.560 0.640 - - 0 0 - 0.299 0.279 0.319 - - 0 - 0.00%
2008-09-05 0 0.600 0.550 0.600 - - 0 0 - 0.299 0.274 0.299 - - 0 - -1.64%
2008-09-04 0 0.610 0.560 0.610 - - 0 0 - 0.304 0.279 0.304 - - 0 - -1.61%
2008-09-03 0 0.620 0.600 0.650 - - 0 0 - 0.309 0.299 0.324 - - 0 - 0.00%
2008-09-02 0 0.620 0.600 0.620 0.600 0.620 1,020,000 626,400 0.6141 0.309 0.299 0.309 0.299 0.309 2,049,054 0.3057 1.64%
2008-09-01 0 0.610 0.560 0.610 - - 0 0 - 0.304 0.279 0.304 - - 0 - 0.00%
2008-08-29 0 0.610 0.600 0.610 0.590 0.610 200,000 120,000 0.6000 0.304 0.299 0.304 0.294 0.304 401,775 0.2987 -1.61%
2008-08-28 0 0.620 0.560 0.650 - - 0 0 - 0.309 0.279 0.324 - - 0 - 0.00%
2008-08-27 0 0.620 0.570 0.660 0.620 0.620 280,000 173,600 0.6200 0.309 0.284 0.329 0.309 0.309 562,485 0.3086 0.00%
2008-08-26 0 0.620 0.550 0.650 - - 0 0 - 0.309 0.274 0.324 - - 0 - 0.00%
2008-08-25 0 0.620 0.540 0.620 0.620 0.620 150,000 93,000 0.6200 0.309 0.269 0.309 0.309 0.309 301,331 0.3086 0.00%
2008-08-21 0 0.620 0.570 0.630 0.620 0.620 255,000 158,100 0.6200 0.309 0.284 0.314 0.309 0.309 512,263 0.3086 1.64%
2008-08-20 0 0.610 0.570 0.610 0.610 0.610 55,000 33,550 0.6100 0.304 0.284 0.304 0.304 0.304 110,488 0.3037 1.67%
2008-08-19 0 0.600 0.580 0.600 0.580 0.630 305,000 182,700 0.5990 0.299 0.289 0.299 0.289 0.314 612,707 0.2982 -3.23%
2008-08-18 0 0.620 0.690 0.800 0.620 0.620 10,000 6,200 0.6200 0.309 0.343 0.398 0.309 0.309 20,089 0.3086 -8.82%
2008-08-15 0 0.680 0.620 0.680 - - 0 0 - 0.338 0.309 0.338 - - 0 - 0.00%
2008-08-14 0 0.680 0.610 0.680 - - 0 0 - 0.338 0.304 0.338 - - 0 - -4.23%
2008-08-13 0 0.710 0.630 0.710 - - 0 0 - 0.353 0.314 0.353 - - 0 - 0.00%
2008-08-12 0 0.710 0.600 0.710 0.640 0.710 365,000 243,950 0.6684 0.353 0.299 0.353 0.319 0.353 733,240 0.3327 1.43%
2008-08-11 0 0.700 0.620 0.710 - - 0 0 - 0.348 0.309 0.353 - - 0 - 0.00%
2008-08-08 0 0.700 0.630 0.700 - - 0 0 - 0.348 0.314 0.348 - - 0 - 0.00%
2008-08-07 0 0.700 0.700 0.710 0.700 0.700 80,000 56,000 0.7000 0.348 0.348 0.353 0.348 0.348 160,710 0.3485 4.48%
2008-08-05 0 0.670 0.610 0.710 - - 0 0 - 0.334 0.304 0.353 - - 0 - 0.00%
2008-08-04 0 0.670 0.660 0.710 0.670 0.670 300,000 198,500 0.6617 0.334 0.329 0.353 0.334 0.334 602,663 0.3294 -5.63%
2008-08-01 0 0.710 0.660 0.710 - - 0 0 - 0.353 0.329 0.353 - - 0 - 0.00%
2008-07-31 0 0.710 0.660 0.710 - - 0 0 - 0.353 0.329 0.353 - - 0 - 0.00%
2008-07-30 0 0.710 0.670 0.710 0.690 0.710 700,000 490,900 0.7013 0.353 0.334 0.353 0.343 0.353 1,406,213 0.3491 9.23%
2008-07-29 0 0.650 0.650 0.700 0.650 0.710 130,000 86,000 0.6615 0.324 0.324 0.348 0.324 0.353 261,154 0.3293 -8.45%
2008-07-28 0 0.710 0.710 0.750 0.710 0.710 200,000 142,000 0.7100 0.353 0.353 0.373 0.353 0.353 401,775 0.3534 7.58%
2008-07-25 0 0.660 0.620 0.710 - - 0 0 - 0.329 0.309 0.353 - - 0 - 0.00%
2008-07-24 0 0.660 0.610 0.660 - - 0 0 - 0.329 0.304 0.329 - - 0 - -5.71%
2008-07-23 0 0.700 0.680 0.700 0.700 0.700 10,000 7,000 0.7000 0.348 0.338 0.348 0.348 0.348 20,089 0.3485 4.48%
2008-07-22 0 0.670 0.630 0.670 0.670 0.670 400,000 268,000 0.6700 0.334 0.314 0.334 0.334 0.334 803,550 0.3335 1.52%
2008-07-21 0 0.660 0.640 0.700 - - 0 0 - 0.329 0.319 0.348 - - 0 - 0.00%
2008-07-18 0 0.660 0.500 0.690 - - 0 0 - 0.329 0.249 0.343 - - 0 - 0.00%
2008-07-17 0 0.660 0.660 0.680 0.660 0.660 450,000 298,000 0.6622 0.329 0.329 0.338 0.329 0.329 903,994 0.3296 -4.35%
2008-07-16 0 0.690 0.660 0.690 0.650 0.690 4,120,000 2,801,400 0.6800 0.343 0.329 0.343 0.324 0.343 8,276,570 0.3385 0.00%
2008-07-15 0 0.690 0.690 0.700 0.660 0.660 35,000 24,000 0.6857 0.343 0.343 0.348 0.329 0.329 70,311 0.3413 -1.43%
2008-07-14 0 0.700 0.660 0.700 0.660 0.710 1,680,000 1,171,900 0.6976 0.348 0.329 0.348 0.329 0.353 3,374,912 0.3472 -4.11%
2008-07-11 0 0.730 0.700 0.730 - - 0 0 - 0.363 0.348 0.363 - - 0 - 0.00%
2008-07-10 0 0.730 0.700 0.730 0.730 0.730 15,000 10,950 0.7300 0.363 0.348 0.363 0.363 0.363 30,133 0.3634 4.29%
2008-07-09 0 0.700 0.700 0.720 0.700 0.700 50,085,000 35,059,500 0.7000 0.348 0.348 0.358 0.348 0.348 100,614,563 0.3485 -1.41%
2008-07-08 0 0.710 0.700 0.710 0.690 0.720 200,000 138,800 0.6940 0.353 0.348 0.353 0.343 0.358 401,775 0.3455 1.43%
2008-07-07 0 0.700 0.690 0.710 0.700 0.710 770,000 542,700 0.7048 0.348 0.343 0.353 0.348 0.353 1,546,835 0.3508 -1.41%
2008-07-04 0 0.710 0.700 0.710 0.710 0.750 1,580,000 1,122,600 0.7105 0.353 0.348 0.353 0.353 0.373 3,174,024 0.3537 -2.74%
2008-07-03 0 0.730 0.710 0.730 0.710 0.770 510,000 364,900 0.7155 0.363 0.353 0.363 0.353 0.383 1,024,527 0.3562 0.00%
2008-07-02 0 0.730 0.720 0.730 0.710 0.760 1,645,000 1,203,050 0.7313 0.363 0.358 0.363 0.353 0.378 3,304,601 0.3641 -2.67%
2008-06-30 0 0.750 0.730 0.750 0.750 0.780 610,000 464,800 0.7620 0.373 0.363 0.373 0.373 0.388 1,225,414 0.3793 0.00%
2008-06-27 0 0.750 0.740 0.750 0.750 0.770 1,010,000 759,500 0.7520 0.373 0.368 0.373 0.373 0.383 2,028,965 0.3743 -3.85%
2008-06-26 0 0.780 0.740 0.760 0.740 0.780 415,000 307,700 0.7414 0.388 0.368 0.378 0.368 0.388 833,684 0.3691 1.30%
2008-06-25 0 0.770 0.750 0.770 - - 0 0 - 0.383 0.373 0.383 - - 0 - 0.00%
2008-06-24 0 0.770 0.750 0.770 0.750 0.770 1,300,000 997,000 0.7669 0.383 0.373 0.383 0.373 0.383 2,611,539 0.3818 -1.28%
2008-06-23 0 0.780 0.740 0.780 0.780 0.790 510,000 398,800 0.7820 0.388 0.368 0.388 0.388 0.393 1,024,527 0.3893 -1.27%
2008-06-20 0 0.790 0.750 0.790 - - 0 0 - 0.393 0.373 0.393 - - 0 - 0.00%
2008-06-19 0 0.790 0.720 0.790 0.790 0.800 105,000 83,000 0.7905 0.393 0.358 0.393 0.393 0.398 210,932 0.3935 0.00%
2008-06-18 0 0.790 0.780 0.800 0.780 0.800 685,000 544,750 0.7953 0.393 0.388 0.398 0.388 0.398 1,376,080 0.3959 0.00%
2008-06-17 0 0.790 0.760 0.800 0.750 0.800 2,945,000 2,329,400 0.7910 0.393 0.378 0.398 0.373 0.398 5,916,140 0.3937 0.00%
2008-06-16 0 0.790 0.740 0.790 - - 0 0 - 0.393 0.368 0.393 - - 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 0.398 0.393 0.398 0.348 0.403 3,033,403 0.3790 -1.23%
2008-06-12 0 0.810 0.770 0.810 0.760 0.810 735,000 591,050 0.8041 0.403 0.383 0.403 0.378 0.403 1,476,524 0.4003 0.00%
2008-06-11 0 0.810 0.770 0.810 0.790 0.830 150,000 119,900 0.7993 0.403 0.383 0.403 0.393 0.413 301,331 0.3979 -2.41%
2008-06-10 0 0.830 0.770 0.830 0.770 0.830 145,000 115,900 0.7993 0.413 0.383 0.413 0.383 0.413 291,287 0.3979 2.47%
2008-06-06 0 0.810 0.800 0.810 0.800 0.810 1,070,000 864,500 0.8079 0.403 0.398 0.403 0.398 0.403 2,149,498 0.4022 0.00%
2008-06-05 0 0.810 0.780 0.810 0.780 0.810 5,865,000 4,730,000 0.8065 0.403 0.388 0.403 0.388 0.403 11,782,059 0.4015 1.25%
2008-06-04 0 0.800 0.780 0.800 0.790 0.820 1,120,000 905,200 0.8082 0.398 0.388 0.398 0.393 0.408 2,249,941 0.4023 0.00%
2008-06-03 0 0.800 0.790 0.800 0.800 0.810 230,000 184,150 0.8007 0.398 0.393 0.398 0.398 0.403 462,042 0.3986 0.00%
2008-06-02 0 0.800 0.800 0.810 0.790 0.810 1,550,000 1,235,000 0.7968 0.398 0.398 0.403 0.393 0.403 3,113,758 0.3966 0.00%
2008-05-30 0 0.800 0.770 0.800 - - 0 0 - 0.398 0.383 0.398 - - 0 - -1.23%
2008-05-29 0 0.810 0.790 0.810 0.790 0.810 20,000 16,050 0.8025 0.403 0.393 0.403 0.393 0.403 40,178 0.3995 2.53%
2008-05-28 0 0.790 0.770 0.800 0.790 0.790 85,000 67,150 0.7900 0.393 0.383 0.398 0.393 0.393 170,754 0.3933 -1.25%
2008-05-27 0 0.800 0.800 0.810 0.770 0.830 100,000 80,650 0.8065 0.398 0.398 0.403 0.383 0.413 200,888 0.4015 0.00%
2008-05-26 0 0.800 0.770 0.800 0.750 0.800 25,000 19,000 0.7600 0.398 0.383 0.398 0.373 0.398 50,222 0.3783 -2.44%
2008-05-23 0 0.820 0.760 0.820 0.820 0.820 30,000 24,600 0.8200 0.408 0.378 0.408 0.408 0.408 60,266 0.4082 0.74%
2008-05-22 0 0.820 0.780 0.820 0.800 0.820 115,000 94,100 0.8183 0.405 0.385 0.405 0.395 0.405 232,724 0.4043 -2.38%
2008-05-21 0 0.840 0.780 0.840 - - 0 0 - 0.415 0.385 0.415 - - 0 - 0.00%
2008-05-20 0 0.840 0.830 0.840 0.760 0.840 765,000 616,650 0.8061 0.415 0.410 0.415 0.376 0.415 1,548,118 0.3983 3.70%
2008-05-19 0 0.810 0.790 0.810 0.800 0.820 1,530,000 1,227,450 0.8023 0.400 0.390 0.400 0.395 0.405 3,096,236 0.3964 -1.22%
2008-05-16 0 0.820 0.790 0.800 0.790 0.850 2,135,000 1,740,250 0.8151 0.405 0.390 0.395 0.390 0.420 4,320,565 0.4028 -2.38%
2008-05-15 0 0.840 0.830 0.840 0.840 0.870 3,550,000 3,007,250 0.8471 0.415 0.410 0.415 0.415 0.430 7,184,077 0.4186 0.00%
2008-05-14 0 0.840 0.830 0.840 0.810 0.840 150,000 123,250 0.8217 0.415 0.410 0.415 0.400 0.415 303,553 0.4060 0.00%
2008-05-13 0 0.840 0.830 0.840 0.800 0.870 7,605,000 6,399,000 0.8414 0.415 0.410 0.415 0.395 0.430 15,390,114 0.4158 5.00%
2008-05-09 0 0.800 0.760 0.800 0.770 0.810 450,000 360,200 0.8004 0.395 0.376 0.395 0.380 0.400 910,658 0.3955 -3.61%
2008-05-08 0 0.830 0.830 0.840 0.830 0.850 85,000 71,450 0.8406 0.410 0.410 0.415 0.410 0.420 172,013 0.4154 3.75%
2008-05-07 0 0.800 0.790 0.840 0.800 0.810 85,000 68,500 0.8059 0.395 0.390 0.415 0.395 0.400 172,013 0.3982 -3.61%
2008-05-06 0 0.830 0.810 0.830 0.820 0.840 155,000 127,850 0.8248 0.410 0.400 0.410 0.405 0.415 313,671 0.4076 -3.49%
2008-05-05 0 0.860 0.830 0.860 0.820 0.860 135,000 112,700 0.8348 0.425 0.410 0.425 0.405 0.425 273,197 0.4125 0.00%
2008-05-02 0 0.860 0.810 0.860 0.860 0.860 10,000 8,600 0.8600 0.425 0.400 0.425 0.425 0.425 20,237 0.4250 6.17%
2008-04-30 0 0.810 0.800 0.810 0.800 0.870 7,055,000 5,672,200 0.8040 0.400 0.395 0.400 0.395 0.430 14,277,088 0.3973 0.00%
2008-04-29 0 0.810 0.770 0.810 0.780 0.810 400,000 317,900 0.7948 0.400 0.380 0.400 0.385 0.400 809,473 0.3927 0.00%
2008-04-28 0 0.810 0.790 0.830 0.790 0.810 20,000 16,000 0.8000 0.400 0.390 0.410 0.390 0.400 40,474 0.3953 1.25%
2008-04-25 0 0.800 0.790 0.800 0.780 0.830 235,000 187,550 0.7981 0.395 0.390 0.395 0.385 0.410 475,566 0.3944 -4.76%
2008-04-24 0 0.840 0.820 0.840 0.830 0.840 30,000 24,950 0.8317 0.415 0.405 0.415 0.410 0.415 60,711 0.4110 2.44%
2008-04-23 0 0.820 0.800 0.820 0.800 0.820 165,000 134,550 0.8155 0.405 0.395 0.405 0.395 0.405 333,908 0.4030 2.50%
2008-04-22 0 0.800 0.800 0.830 0.820 0.820 25,000 20,500 0.8200 0.395 0.395 0.410 0.405 0.405 50,592 0.4052 0.00%
2008-04-21 0 0.800 0.770 0.820 0.760 0.810 50,000 38,650 0.7730 0.395 0.380 0.405 0.376 0.400 101,184 0.3820 0.00%
2008-04-18 0 0.800 0.780 0.800 0.760 0.800 110,000 86,400 0.7855 0.395 0.385 0.395 0.376 0.395 222,605 0.3881 2.56%
2008-04-17 0 0.780 0.770 0.800 0.770 0.790 195,000 151,550 0.7772 0.385 0.380 0.395 0.380 0.390 394,618 0.3840 0.00%
2008-04-16 0 0.780 0.780 0.800 - - 0 0 - 0.385 0.385 0.395 - - 0 - 1.30%
2008-04-15 0 0.770 0.770 0.800 0.760 0.790 50,000 38,300 0.7660 0.380 0.380 0.395 0.376 0.390 101,184 0.3785 -2.53%
2008-04-14 0 0.790 0.780 0.790 0.790 0.810 790,000 635,100 0.8039 0.390 0.385 0.390 0.390 0.400 1,598,710 0.3973 -1.25%
2008-04-11 0 0.800 0.800 0.820 0.780 0.810 1,315,000 1,056,300 0.8033 0.395 0.395 0.405 0.385 0.400 2,661,144 0.3969 0.00%
2008-04-10 0 0.800 0.770 0.800 0.780 0.800 125,000 98,600 0.7888 0.395 0.380 0.395 0.385 0.395 252,960 0.3898 0.00%
2008-04-09 0 0.800 0.790 0.800 0.800 0.810 960,000 777,000 0.8094 0.395 0.390 0.395 0.395 0.400 1,942,736 0.4000 -3.61%
2008-04-08 0 0.830 0.800 0.830 0.790 0.830 1,355,000 1,104,500 0.8151 0.410 0.395 0.410 0.390 0.410 2,742,091 0.4028 5.06%
2008-04-07 0 0.790 0.770 0.800 0.790 0.800 1,140,000 909,500 0.7978 0.390 0.380 0.395 0.390 0.395 2,306,999 0.3942 -4.82%
2008-04-03 0 0.830 0.800 0.840 0.800 0.850 1,075,000 883,000 0.8214 0.410 0.395 0.415 0.395 0.420 2,175,460 0.4059 3.75%
2008-04-02 0 0.800 0.780 0.810 0.800 0.820 460,000 371,500 0.8076 0.395 0.385 0.400 0.395 0.405 930,894 0.3991 0.00%
2008-04-01 0 0.800 0.780 0.800 0.790 0.810 775,000 619,400 0.7992 0.395 0.385 0.395 0.390 0.400 1,568,355 0.3949 -1.23%
2008-03-31 0 0.810 0.800 0.850 0.720 0.810 455,000 350,450 0.7702 0.400 0.395 0.420 0.356 0.400 920,776 0.3806 2.53%
2008-03-28 0 0.790 0.770 0.790 0.790 0.810 1,470,000 1,169,000 0.7952 0.390 0.380 0.390 0.390 0.400 2,974,815 0.3930 -1.25%
2008-03-27 0 0.800 0.800 0.820 0.790 0.840 810,000 653,200 0.8064 0.395 0.395 0.405 0.390 0.415 1,639,184 0.3985 -3.61%
2008-03-26 0 0.830 0.800 0.830 0.800 0.860 555,000 453,750 0.8176 0.410 0.395 0.410 0.395 0.425 1,123,144 0.4040 -3.49%
2008-03-25 0 0.860 0.840 0.860 0.860 0.930 580,000 509,600 0.8786 0.425 0.415 0.425 0.425 0.460 1,173,736 0.4342 -6.52%
2008-03-20 0 0.920 0.820 0.940 0.880 0.940 80,000 73,200 0.9150 0.455 0.405 0.464 0.435 0.464 161,895 0.4521 2.22%
2008-03-19 0 0.900 0.880 0.900 0.860 0.900 385,000 338,800 0.8800 0.445 0.435 0.445 0.425 0.445 779,118 0.4349 3.45%
2008-03-18 0 0.870 0.830 0.870 0.820 0.910 160,000 133,650 0.8353 0.430 0.410 0.430 0.405 0.450 323,789 0.4128 -3.33%
2008-03-17 0 0.900 0.850 0.900 0.900 0.920 45,000 40,600 0.9022 0.445 0.420 0.445 0.445 0.455 91,066 0.4458 -5.26%
2008-03-14 0 0.950 0.910 0.970 - - 0 0 - 0.469 0.450 0.479 - - 0 - 0.00%
2008-03-13 0 0.950 0.950 0.960 0.900 0.900 15,000 13,500 0.9000 0.469 0.469 0.474 0.445 0.445 30,355 0.4447 0.00%
2008-03-12 0 0.950 0.930 0.950 0.910 0.950 135,000 124,850 0.9248 0.469 0.460 0.469 0.450 0.469 273,197 0.4570 1.06%
2008-03-11 0 0.940 0.930 0.940 0.880 0.950 220,000 205,250 0.9330 0.464 0.460 0.464 0.435 0.469 445,210 0.4610 4.44%
2008-03-10 0 0.900 0.860 0.900 0.890 0.900 205,000 181,954 0.8876 0.445 0.425 0.445 0.440 0.445 414,855 0.4386 2.27%
2008-03-07 0 0.880 0.880 0.930 0.850 0.910 1,202,032 1,061,016 0.8827 0.435 0.435 0.460 0.420 0.450 2,432,532 0.4362 -2.22%
2008-03-06 0 0.900 0.900 0.910 0.850 0.920 515,000 458,450 0.8902 0.445 0.445 0.450 0.420 0.455 1,042,197 0.4399 5.88%
2008-03-05 0 0.850 0.860 0.870 0.850 0.880 735,000 633,250 0.8616 0.420 0.425 0.430 0.420 0.435 1,487,407 0.4257 -4.49%
2008-03-04 0 0.890 0.890 0.910 0.870 0.900 475,000 425,800 0.8964 0.440 0.440 0.450 0.430 0.445 961,250 0.4430 0.00%
2008-03-03 0 0.890 0.880 0.890 0.880 0.950 655,000 591,850 0.9036 0.440 0.435 0.440 0.435 0.469 1,325,513 0.4465 -1.11%
2008-02-29 0 0.900 0.900 0.910 0.850 0.920 5,485,000 4,742,000 0.8645 0.445 0.445 0.450 0.420 0.455 11,099,905 0.4272 -5.26%
2008-02-28 0 0.950 0.940 0.980 0.910 0.980 1,190,000 1,105,550 0.9290 0.469 0.464 0.484 0.450 0.484 2,408,183 0.4591 1.06%
2008-02-27 0 0.940 0.940 0.950 0.900 0.980 316,012 296,601 0.9386 0.464 0.464 0.469 0.445 0.484 639,508 0.4638 6.82%
2008-02-26 0 0.880 0.870 0.920 0.870 1.070 835,000 748,750 0.8967 0.435 0.430 0.455 0.430 0.529 1,689,776 0.4431 3.53%
2008-02-25 0 0.850 0.840 0.850 0.820 0.900 1,690,000 1,464,050 0.8663 0.420 0.415 0.420 0.405 0.445 3,420,025 0.4281 2.41%
2008-02-22 0 0.830 0.830 0.840 0.820 0.830 335,000 277,750 0.8291 0.410 0.410 0.415 0.405 0.410 677,934 0.4097 0.00%
2008-02-21 0 0.830 0.810 0.840 0.830 0.850 115,000 96,600 0.8400 0.410 0.400 0.415 0.410 0.420 232,724 0.4151 -2.35%
2008-02-20 0 0.850 0.840 0.850 0.850 0.860 405,000 344,950 0.8517 0.420 0.415 0.420 0.420 0.425 819,592 0.4209 -2.30%
2008-02-19 0 0.870 0.860 0.870 0.860 0.870 355,000 306,350 0.8630 0.430 0.425 0.430 0.425 0.430 718,408 0.4264 1.16%
2008-02-18 0 0.860 0.840 0.880 0.860 0.860 20,000 17,200 0.8600 0.425 0.415 0.435 0.425 0.425 40,474 0.4250 1.18%
2008-02-15 0 0.850 0.840 0.870 0.840 0.860 615,000 525,800 0.8550 0.420 0.415 0.430 0.415 0.425 1,244,565 0.4225 -1.16%
2008-02-14 0 0.860 0.860 0.870 0.850 0.870 855,000 738,300 0.8635 0.425 0.425 0.430 0.420 0.430 1,730,249 0.4267 0.00%
2008-02-13 0 0.860 0.850 0.860 0.850 0.890 870,000 750,050 0.8621 0.425 0.420 0.425 0.420 0.440 1,760,605 0.4260 -2.27%
2008-02-12 0 0.880 0.860 0.890 0.880 0.880 5,000 4,400 0.8800 0.435 0.425 0.440 0.435 0.435 10,118 0.4349 2.33%
2008-02-11 0 0.860 0.860 0.890 0.850 0.900 40,000 35,500 0.8875 0.425 0.425 0.440 0.420 0.445 80,947 0.4386 -6.52%
2008-02-06 0 0.920 0.900 0.920 0.920 0.980 290,000 275,550 0.9502 0.455 0.445 0.455 0.455 0.484 586,868 0.4695 -3.16%
2008-02-05 0 0.950 0.930 0.960 0.920 0.960 140,000 132,400 0.9457 0.469 0.460 0.474 0.455 0.474 283,316 0.4673 0.00%
2008-02-04 0 0.950 0.920 0.960 0.940 0.980 235,000 223,250 0.9500 0.469 0.455 0.474 0.464 0.484 475,566 0.4694 3.26%
2008-02-01 0 0.920 0.900 0.920 0.890 0.940 125,000 114,000 0.9120 0.455 0.445 0.455 0.440 0.464 252,960 0.4507 2.22%
2008-01-31 0 0.900 0.870 0.910 0.840 0.900 615,000 546,250 0.8882 0.445 0.430 0.450 0.415 0.445 1,244,565 0.4389 5.88%
2008-01-30 0 0.850 0.850 0.880 0.820 0.990 740,000 671,450 0.9074 0.420 0.420 0.435 0.405 0.489 1,497,526 0.4484 -14.14%
2008-01-29 0 0.990 0.950 0.990 0.940 1.010 510,000 489,350 0.9595 0.489 0.469 0.489 0.464 0.499 1,032,079 0.4741 -1.00%
2008-01-28 0 1.000 0.970 1.010 0.970 1.060 1,305,000 1,300,750 0.9967 0.494 0.479 0.499 0.479 0.524 2,640,907 0.4925 -10.71%
2008-01-25 0 1.120 1.020 1.110 1.000 1.150 845,000 883,300 1.0453 0.553 0.504 0.549 0.494 0.568 1,710,013 0.5165 5.66%
2008-01-24 0 1.060 1.010 1.060 1.000 1.070 325,000 333,600 1.0265 0.524 0.499 0.524 0.494 0.529 657,697 0.5072 6.00%
2008-01-23 0 1.000 1.060 1.080 1.000 1.190 2,820,000 2,899,250 1.0281 0.494 0.524 0.534 0.494 0.588 5,706,788 0.5080 -9.91%
2008-01-22 0 1.110 1.100 1.120 1.040 1.120 875,000 940,000 1.0743 0.549 0.544 0.553 0.514 0.553 1,770,723 0.5309 -1.77%
2008-01-21 0 1.130 1.070 1.140 1.060 1.150 1,125,000 1,261,800 1.1216 0.558 0.529 0.563 0.524 0.568 2,276,644 0.5542 6.60%
2008-01-18 0 1.060 1.000 1.060 1.000 1.150 4,110,000 4,321,100 1.0514 0.524 0.494 0.524 0.494 0.568 8,317,340 0.5195 -1.85%
2008-01-17 0 1.080 1.060 1.080 1.010 1.150 3,315,000 3,461,850 1.0443 0.534 0.524 0.534 0.499 0.568 6,708,511 0.5160 -6.09%
2008-01-16 0 1.150 1.100 1.150 1.050 1.180 1,180,000 1,302,200 1.1036 0.568 0.544 0.568 0.519 0.583 2,387,947 0.5453 -7.26%
2008-01-15 0 1.240 1.240 1.250 1.160 1.260 1,100,000 1,343,150 1.2210 0.613 0.613 0.618 0.573 0.623 2,226,052 0.6034 3.33%
2008-01-14 0 1.200 1.100 1.240 1.200 1.320 735,000 920,500 1.2524 0.593 0.544 0.613 0.593 0.652 1,487,407 0.6189 -7.69%
2008-01-11 0 1.300 1.270 1.310 1.280 1.300 165,000 213,450 1.2936 0.642 0.628 0.647 0.633 0.642 333,908 0.6392 0.78%
2008-01-10 0 1.290 1.280 1.290 1.290 1.290 100,000 129,000 1.2900 0.637 0.633 0.637 0.637 0.637 202,368 0.6375 -0.77%
2008-01-09 0 1.300 1.290 1.300 1.280 1.300 405,000 521,850 1.2885 0.642 0.637 0.642 0.633 0.642 819,592 0.6367 -0.76%
2008-01-08 0 1.310 1.270 1.310 1.280 1.310 560,000 723,600 1.2921 0.647 0.628 0.647 0.633 0.647 1,133,263 0.6385 -2.24%
2008-01-07 0 1.340 1.300 1.340 1.250 1.340 2,575,000 3,329,200 1.2929 0.662 0.642 0.662 0.618 0.662 5,210,985 0.6389 0.00%
2008-01-04 0 1.340 1.320 1.340 1.290 1.350 4,520,000 5,892,250 1.3036 0.662 0.652 0.662 0.637 0.667 9,147,050 0.6442 0.00%
2008-01-03 0 1.340 1.330 1.340 1.300 1.400 1,050,000 1,414,500 1.3471 0.662 0.657 0.662 0.642 0.692 2,124,868 0.6657 -4.29%
2008-01-02 0 1.400 1.390 1.400 1.350 1.420 3,855,000 5,334,600 1.3838 0.692 0.687 0.692 0.667 0.702 7,801,300 0.6838 3.70%
2007-12-31 0 1.350 1.320 1.360 1.320 1.370 1,930,000 2,597,000 1.3456 0.667 0.652 0.672 0.652 0.677 3,905,709 0.6649 1.50%
2007-12-28 0 1.330 1.370 1.380 1.260 1.370 1,980,000 2,597,450 1.3118 0.657 0.677 0.682 0.623 0.677 4,006,894 0.6482 2.31%
2007-12-27 0 1.300 1.250 1.300 1.250 1.400 775,000 1,000,850 1.2914 0.642 0.618 0.642 0.618 0.692 1,568,355 0.6382 3.17%
2007-12-24 0 1.260 1.210 1.260 1.200 1.270 2,200,000 2,730,050 1.2409 0.623 0.598 0.623 0.593 0.628 4,452,104 0.6132 0.80%
2007-12-21 0 1.250 1.210 1.280 1.200 1.280 1,260,000 1,551,850 1.2316 0.618 0.598 0.633 0.593 0.633 2,549,841 0.6086 -0.79%
2007-12-20 0 1.260 1.250 1.280 1.230 1.270 565,000 701,950 1.2424 0.623 0.618 0.633 0.608 0.628 1,143,381 0.6139 0.80%
2007-12-19 0 1.250 1.240 1.250 1.190 1.270 2,110,000 2,606,650 1.2354 0.618 0.613 0.618 0.588 0.628 4,269,972 0.6105 0.00%
2007-12-18 0 1.250 1.220 1.250 1.250 1.290 570,000 720,250 1.2636 0.618 0.603 0.618 0.618 0.637 1,153,500 0.6244 0.00%
2007-12-17 0 1.250 1.250 1.270 1.240 1.300 2,190,000 2,754,500 1.2578 0.618 0.618 0.628 0.613 0.642 4,431,867 0.6215 -1.57%
2007-12-14 0 1.270 1.280 1.290 1.250 1.330 3,665,000 4,641,950 1.2666 0.628 0.633 0.637 0.618 0.657 7,416,800 0.6259 -2.31%
2007-12-13 0 1.300 1.280 1.300 1.280 1.330 3,050,000 3,940,400 1.2919 0.642 0.633 0.642 0.633 0.657 6,172,235 0.6384 -0.76%
2007-12-12 0 1.310 1.290 1.310 1.260 1.310 550,677 711,739 1.2925 0.647 0.637 0.647 0.623 0.647 1,114,396 0.6387 2.34%
2007-12-11 0 1.280 1.260 1.280 1.230 1.330 4,045,000 5,171,750 1.2786 0.633 0.623 0.633 0.608 0.657 8,185,800 0.6318 -2.29%
2007-12-10 0 1.310 1.300 1.310 1.300 1.380 4,410,000 5,894,350 1.3366 0.647 0.642 0.647 0.642 0.682 8,924,445 0.6605 -2.24%
2007-12-07 0 1.340 1.330 1.340 1.320 1.350 1,090,000 1,448,850 1.3292 0.662 0.657 0.662 0.652 0.667 2,205,815 0.6568 1.52%
2007-12-06 0 1.320 1.310 1.350 1.310 1.390 2,180,000 2,938,750 1.3481 0.652 0.647 0.667 0.647 0.687 4,411,630 0.6661 -3.65%
2007-12-05 0 1.370 1.370 1.390 1.340 1.380 1,340,000 1,817,700 1.3565 0.677 0.677 0.687 0.662 0.682 2,711,736 0.6703 1.48%
2007-12-04 0 1.350 1.340 1.350 1.350 1.370 1,245,000 1,697,050 1.3631 0.667 0.662 0.667 0.667 0.677 2,519,486 0.6736 -0.74%
2007-12-03 0 1.360 1.350 1.400 1.340 1.420 3,090,000 4,240,550 1.3723 0.672 0.667 0.692 0.662 0.702 6,253,182 0.6781 -4.23%
2007-11-30 0 1.420 1.390 1.420 1.350 1.420 9,210,000 12,859,850 1.3963 0.702 0.687 0.702 0.667 0.702 18,638,126 0.6900 1.43%
2007-11-29 0 1.400 1.400 1.410 1.320 1.400 3,370,000 4,581,200 1.3594 0.692 0.692 0.697 0.652 0.692 6,819,814 0.6717 3.70%
2007-11-28 0 1.350 1.310 1.360 1.290 1.400 6,395,000 8,629,550 1.3494 0.667 0.647 0.672 0.637 0.692 12,941,457 0.6668 -1.46%
2007-11-27 0 1.370 1.360 1.380 1.300 1.390 3,840,000 5,223,900 1.3604 0.677 0.672 0.682 0.642 0.687 7,770,945 0.6722 -2.14%
2007-11-26 0 1.400 1.380 1.410 1.380 1.410 1,940,000 2,707,550 1.3956 0.692 0.682 0.697 0.682 0.697 3,925,946 0.6897 -0.71%
2007-11-23 0 1.410 1.400 1.430 1.380 1.440 7,315,000 10,263,600 1.4031 0.697 0.692 0.707 0.682 0.712 14,803,246 0.6933 1.44%
2007-11-22 0 1.390 1.370 1.400 1.310 1.400 2,580,000 3,480,650 1.3491 0.687 0.677 0.692 0.647 0.692 5,221,104 0.6667 2.21%
2007-11-21 0 1.360 1.360 1.370 1.300 1.370 1,935,000 2,569,700 1.3280 0.672 0.672 0.677 0.642 0.677 3,915,828 0.6562 -0.73%
2007-11-20 0 1.370 1.330 1.370 1.300 1.390 2,175,000 2,889,900 1.3287 0.677 0.657 0.677 0.642 0.687 4,401,512 0.6566 3.79%
2007-11-19 0 1.320 1.290 1.320 1.290 1.360 5,420,000 6,769,800 1.2490 0.652 0.637 0.652 0.637 0.672 10,968,365 0.6172 -1.49%
2007-11-16 0 1.340 1.320 1.350 1.290 1.350 2,860,000 3,735,250 1.3060 0.662 0.652 0.667 0.637 0.667 5,787,735 0.6454 3.08%
2007-11-15 0 1.300 1.290 1.300 1.250 1.340 1,860,000 2,392,450 1.2863 0.642 0.637 0.642 0.618 0.662 3,764,052 0.6356 1.56%
2007-11-14 0 1.280 1.270 1.310 1.250 1.330 4,760,000 6,144,900 1.2909 0.633 0.628 0.647 0.618 0.657 9,632,734 0.6379 -1.54%
2007-11-13 0 1.300 1.230 1.320 1.170 1.300 4,275,000 5,264,950 1.2316 0.642 0.608 0.652 0.578 0.642 8,651,247 0.6086 8.33%
2007-11-12 0 1.200 1.200 1.220 1.110 1.220 10,310,000 12,019,500 1.1658 0.593 0.593 0.603 0.549 0.603 20,864,178 0.5761 -1.64%
2007-11-09 0 1.220 1.210 1.220 1.160 1.240 23,960,000 27,138,400 1.1327 0.603 0.598 0.603 0.573 0.613 48,487,459 0.5597 1.67%
2007-11-08 0 1.200 1.140 1.200 1.110 1.200 2,300,000 2,623,200 1.1405 0.593 0.563 0.593 0.549 0.593 4,654,472 0.5636 4.35%
2007-11-07 0 1.150 1.150 1.160 1.130 1.160 4,490,000 5,145,200 1.1459 0.568 0.568 0.573 0.558 0.573 9,086,339 0.5663 3.60%
2007-11-06 0 1.110 1.100 1.120 1.100 1.200 7,900,335 8,879,802 1.1240 0.549 0.544 0.553 0.544 0.593 15,987,778 0.5554 -3.48%
2007-11-05 0 1.150 1.120 1.150 1.090 1.150 14,490,000 16,132,850 1.1134 0.568 0.553 0.568 0.539 0.568 29,323,176 0.5502 4.55%
2007-11-02 0 1.100 1.090 1.100 1.080 1.120 15,530,000 17,207,050 1.1080 0.544 0.539 0.544 0.534 0.553 31,427,806 0.5475 -1.79%
2007-11-01 0 1.120 1.120 1.130 1.050 1.150 4,425,000 4,773,600 1.0788 0.553 0.553 0.558 0.519 0.568 8,954,800 0.5331 1.82%
2007-10-31 0 1.100 1.090 1.110 1.080 1.120 2,035,000 2,230,100 1.0959 0.544 0.539 0.549 0.534 0.553 4,118,196 0.5415 0.00%
2007-10-30 0 1.100 1.080 1.100 1.040 1.280 2,770,000 3,018,450 1.0897 0.544 0.534 0.544 0.514 0.633 5,605,604 0.5385 4.76%
2007-10-29 0 1.050 1.020 1.050 1.010 1.060 1,505,000 1,555,650 1.0337 0.519 0.504 0.519 0.499 0.524 3,045,644 0.5108 -1.87%
2007-10-26 0 1.070 1.050 1.070 1.020 1.070 1,875,000 1,954,500 1.0424 0.529 0.519 0.529 0.504 0.529 3,794,407 0.5151 1.90%
2007-10-25 0 1.050 1.040 1.050 1.000 1.050 1,145,000 1,170,550 1.0223 0.519 0.514 0.519 0.494 0.519 2,317,118 0.5052 0.96%
2007-10-24 0 1.040 0.980 1.040 0.980 1.040 730,000 736,750 1.0092 0.514 0.484 0.514 0.484 0.514 1,477,289 0.4987 4.00%
2007-10-23 0 1.000 0.980 1.000 0.980 1.020 1,090,000 1,087,350 0.9976 0.494 0.484 0.494 0.484 0.504 2,205,815 0.4929 0.00%
2007-10-22 0 1.000 0.950 1.000 0.900 1.010 2,285,000 2,182,700 0.9552 0.494 0.469 0.494 0.445 0.499 4,624,117 0.4720 2.04%
2007-10-18 0 0.980 0.980 0.990 0.980 1.050 2,735,000 2,735,050 1.0000 0.484 0.484 0.489 0.484 0.519 5,534,775 0.4942 -4.85%
2007-10-17 0 1.030 1.010 1.030 0.980 1.080 4,710,000 4,837,650 1.0271 0.509 0.499 0.509 0.484 0.534 9,531,550 0.5075 -5.50%
2007-10-16 0 1.090 1.050 1.090 1.010 1.130 2,225,000 2,314,300 1.0401 0.539 0.519 0.539 0.499 0.558 4,502,696 0.5140 -2.68%
2007-10-15 0 1.120 1.090 1.120 1.030 1.160 800,000 874,100 1.0926 0.553 0.539 0.553 0.509 0.573 1,618,947 0.5399 -3.45%
2007-10-12 0 1.160 1.150 1.160 1.110 1.190 6,265,000 7,195,750 1.1486 0.573 0.568 0.573 0.549 0.588 12,678,378 0.5676 0.87%
2007-10-11 0 1.150 1.140 1.150 1.080 1.150 4,400,000 4,882,400 1.1096 0.568 0.563 0.568 0.534 0.568 8,904,208 0.5483 8.49%
2007-10-10 0 1.060 1.060 1.100 1.000 1.100 3,790,000 3,973,850 1.0485 0.524 0.524 0.544 0.494 0.544 7,669,761 0.5181 2.91%
2007-10-09 0 1.030 1.000 1.030 1.000 1.030 685,000 697,000 1.0175 0.509 0.494 0.509 0.494 0.509 1,386,223 0.5028 0.98%
2007-10-08 0 1.020 0.980 1.020 0.980 1.060 1,095,000 1,117,050 1.0201 0.504 0.484 0.504 0.484 0.524 2,215,934 0.5041 -1.92%
2007-10-05 0 1.040 1.010 1.040 1.000 1.050 1,140,000 1,166,200 1.0230 0.514 0.499 0.514 0.494 0.519 2,306,999 0.5055 -1.89%
2007-10-04 0 1.060 1.050 1.060 0.980 1.070 4,130,000 4,199,100 1.0167 0.524 0.519 0.524 0.484 0.529 8,357,813 0.5024 0.95%
2007-10-03 0 1.050 1.040 1.050 1.000 1.060 3,915,000 4,061,900 1.0375 0.519 0.514 0.519 0.494 0.524 7,922,721 0.5127 5.00%
2007-10-02 0 1.000 0.990 1.000 0.850 1.000 16,090,000 15,240,850 0.9472 0.494 0.489 0.494 0.420 0.494 32,561,069 0.4681 16.28%
2007-09-28 0 0.860 0.850 0.880 0.850 0.910 3,760,000 3,300,850 0.8779 0.425 0.420 0.435 0.420 0.450 7,609,050 0.4338 -7.53%
2007-09-27 0 0.940 0.880 0.940 0.870 0.940 13,385,000 11,937,750 0.8919 0.460 0.430 0.460 0.425 0.460 27,378,263 0.4360 -1.05%
2007-09-25 0 0.950 0.920 0.950 0.870 0.970 5,860,000 5,483,350 0.9357 0.464 0.450 0.464 0.425 0.474 11,986,300 0.4575 -1.04%
2007-09-24 0 0.960 0.920 0.950 0.900 1.000 6,320,000 5,847,350 0.9252 0.469 0.450 0.464 0.440 0.489 12,927,204 0.4523 -2.04%
2007-09-21 0 0.980 1.020 1.030 0.900 1.030 5,935,000 5,714,950 0.9629 0.479 0.499 0.504 0.440 0.504 12,139,708 0.4708 1.03%
2007-09-20 0 0.970 0.910 0.970 0.890 0.970 5,640,000 5,071,000 0.8991 0.474 0.445 0.474 0.435 0.474 11,536,302 0.4396 2.11%
2007-09-19 0 0.950 0.910 0.960 0.900 0.960 4,990,000 4,522,900 0.9064 0.464 0.445 0.469 0.440 0.469 10,206,764 0.4431 0.00%
2007-09-18 0 0.950 0.920 0.950 0.800 0.980 3,405,000 3,022,750 0.8877 0.464 0.450 0.464 0.391 0.479 6,964,736 0.4340 5.56%
2007-09-17 0 0.900 0.860 0.950 0.900 0.960 815,000 772,150 0.9474 0.440 0.420 0.464 0.440 0.469 1,667,037 0.4632 -5.26%
2007-09-14 0 0.950 0.940 0.950 0.920 0.960 315,000 296,200 0.9403 0.464 0.460 0.464 0.450 0.469 644,315 0.4597 2.15%
2007-09-13 0 0.930 0.930 0.960 0.920 0.980 1,200,000 1,120,400 0.9337 0.455 0.455 0.469 0.450 0.479 2,454,532 0.4565 -3.12%
2007-09-12 0 0.960 0.920 0.970 0.920 0.960 250,000 237,200 0.9488 0.469 0.450 0.474 0.450 0.469 511,361 0.4639 -1.03%
2007-09-11 0 0.970 0.920 0.970 0.910 0.980 4,280,000 4,068,100 0.9505 0.474 0.450 0.474 0.445 0.479 8,754,499 0.4647 -1.02%
2007-09-10 0 0.980 0.970 1.000 0.890 1.000 4,210,000 4,022,400 0.9554 0.479 0.474 0.489 0.435 0.489 8,611,318 0.4671 7.69%
2007-09-07 0 0.910 0.890 0.910 0.880 0.950 1,730,000 1,569,000 0.9069 0.445 0.435 0.445 0.430 0.464 3,538,618 0.4434 2.25%
2007-09-06 0 0.890 0.860 0.890 0.890 0.890 1,540,000 1,370,600 0.8900 0.435 0.420 0.435 0.435 0.435 3,149,983 0.4351 0.00%
2007-09-05 0 0.890 0.880 0.890 0.890 0.900 3,660,000 3,273,400 0.8944 0.435 0.430 0.435 0.435 0.440 7,486,324 0.4373 -2.20%
2007-09-04 0 0.910 0.900 0.920 0.900 0.930 330,000 299,900 0.9088 0.445 0.440 0.450 0.440 0.455 674,996 0.4443 -2.15%
2007-09-03 0 0.930 0.920 0.930 0.930 0.950 420,000 392,500 0.9345 0.455 0.450 0.455 0.455 0.464 859,086 0.4569 -2.11%
2007-08-31 0 0.950 0.950 0.970 0.900 0.950 1,590,000 1,475,100 0.9277 0.464 0.464 0.474 0.440 0.464 3,252,255 0.4536 5.56%
2007-08-30 0 0.900 0.850 0.900 0.830 0.930 1,110,000 996,700 0.8979 0.440 0.416 0.440 0.406 0.455 2,270,442 0.4390 0.00%
2007-08-29 0 0.900 0.830 0.900 0.900 0.900 10,000 9,000 0.9000 0.440 0.406 0.440 0.440 0.440 20,454 0.4400 0.22%
2007-08-28 0 4.490 4.480 4.490 4.220 4.500 242,000 1,050,040 4.3390 0.439 0.438 0.439 0.413 0.440 2,474,987 0.4243 0.00%
2007-08-27 0 4.490 4.480 4.490 4.400 4.530 156,000 703,800 4.5115 0.439 0.438 0.439 0.430 0.443 1,595,446 0.4411 0.00%
2007-08-24 0 4.490 4.450 4.490 4.400 4.700 266,000 1,211,740 4.5554 0.439 0.435 0.439 0.430 0.460 2,720,440 0.4454 3.22%
2007-08-23 0 4.350 4.350 4.400 4.350 4.510 290,000 1,293,120 4.4590 0.425 0.425 0.430 0.425 0.441 2,965,893 0.4360 -2.25%
2007-08-22 0 4.450 4.450 4.480 4.450 4.530 416,000 1,864,720 4.4825 0.435 0.435 0.438 0.435 0.443 4,254,523 0.4383 -0.67%
2007-08-21 0 4.480 4.350 4.480 4.370 4.490 180,000 806,560 4.4809 0.438 0.425 0.438 0.427 0.439 1,840,899 0.4381 -0.22%
2007-08-20 0 4.490 4.400 4.490 - - 0 0 - 0.439 0.430 0.439 - - 0 - 0.00%
2007-08-17 0 4.490 4.300 4.490 4.200 4.500 44,000 189,800 4.3136 0.439 0.420 0.439 0.411 0.440 449,998 0.4218 2.51%
2007-08-16 0 4.380 4.220 4.380 4.200 4.500 90,000 389,080 4.3231 0.428 0.413 0.428 0.411 0.440 920,450 0.4227 -2.45%
2007-08-15 0 4.490 4.440 4.600 4.400 4.500 244,000 1,095,300 4.4889 0.439 0.434 0.450 0.430 0.440 2,495,441 0.4389 -2.39%
2007-08-14 0 4.600 4.600 4.610 4.600 4.620 348,000 1,601,000 4.6006 0.450 0.450 0.451 0.450 0.452 3,559,072 0.4498 0.00%
2007-08-13 0 4.600 4.470 4.600 4.500 4.630 512,000 2,343,940 4.5780 0.450 0.437 0.450 0.440 0.453 5,236,336 0.4476 2.22%
2007-08-10 0 4.500 4.500 4.590 4.290 4.500 364,000 1,633,220 4.4869 0.440 0.440 0.449 0.419 0.440 3,722,707 0.4387 0.22%
2007-08-09 0 4.490 4.480 4.490 4.500 4.600 48,000 218,000 4.5417 0.439 0.438 0.439 0.440 0.450 490,906 0.4441 -0.22%
2007-08-08 0 4.500 4.280 4.650 4.390 4.530 1,192,067 5,336,748 4.4769 0.440 0.418 0.455 0.429 0.443 12,191,529 0.4377 1.81%
2007-08-07 0 4.420 4.420 4.440 4.200 4.600 2,256,000 9,624,560 4.2662 0.432 0.432 0.434 0.411 0.450 23,072,604 0.4171 -1.78%
2007-08-06 0 4.500 4.500 4.550 4.380 4.500 382,000 1,694,840 4.4368 0.440 0.440 0.445 0.428 0.440 3,906,797 0.4338 1.12%
2007-08-03 0 4.450 4.430 4.500 4.450 4.500 92,000 410,700 4.4641 0.435 0.433 0.440 0.435 0.440 940,904 0.4365 -1.11%
2007-08-02 0 4.500 4.460 4.500 4.400 4.650 3,700,000 16,559,820 4.4756 0.440 0.436 0.440 0.430 0.455 37,840,708 0.4376 0.00%
2007-08-01 0 4.500 4.450 4.600 4.500 4.600 1,024,000 4,609,440 4.5014 0.440 0.435 0.450 0.440 0.450 10,472,671 0.4401 -1.96%
2007-07-31 0 4.590 4.400 4.590 4.410 4.600 528,000 2,353,680 4.4577 0.449 0.430 0.449 0.431 0.450 5,399,971 0.4359 0.22%
2007-07-30 0 4.580 - 4.650 4.550 4.710 372,000 1,710,280 4.5975 0.448 - 0.455 0.445 0.461 3,804,525 0.4495 -2.76%
2007-07-27 0 4.710 4.560 4.710 4.560 4.720 150,000 705,460 4.7031 0.461 0.446 0.461 0.446 0.462 1,534,083 0.4599 0.00%
2007-07-26 0 4.710 4.570 4.720 4.560 4.750 188,000 874,920 4.6538 0.461 0.447 0.462 0.446 0.464 1,922,717 0.4550 1.51%
2007-07-25 0 4.640 4.600 4.640 4.420 4.750 580,000 2,634,120 4.5416 0.454 0.450 0.454 0.432 0.464 5,931,787 0.4441 3.34%
2007-07-24 0 4.490 4.450 4.490 4.400 4.520 240,000 1,076,200 4.4842 0.439 0.435 0.439 0.430 0.442 2,454,532 0.4385 1.58%
2007-07-23 0 4.420 4.410 4.440 4.400 4.490 268,000 1,195,760 4.4618 0.432 0.431 0.434 0.430 0.439 2,740,894 0.4363 1.38%
2007-07-20 0 4.360 4.360 4.440 4.350 4.500 488,000 2,151,400 4.4086 0.426 0.426 0.434 0.425 0.440 4,990,883 0.4311 0.00%
2007-07-19 0 4.360 4.380 4.400 4.360 4.490 64,000 282,640 4.4163 0.426 0.428 0.430 0.426 0.439 654,542 0.4318 1.40%
2007-07-18 0 4.300 4.300 4.450 4.300 4.490 252,000 1,107,980 4.3967 0.420 0.420 0.435 0.420 0.439 2,577,259 0.4299 -4.44%
2007-07-17 0 4.500 4.500 4.520 4.390 4.530 432,000 1,922,240 4.4496 0.440 0.440 0.442 0.429 0.443 4,418,158 0.4351 -1.32%
2007-07-16 0 4.560 4.500 4.560 4.500 4.650 294,000 1,330,980 4.5271 0.446 0.440 0.446 0.440 0.455 3,006,802 0.4427 -2.98%
2007-07-13 0 4.700 4.650 4.700 4.570 4.700 230,000 1,070,100 4.6526 0.460 0.455 0.460 0.447 0.460 2,352,260 0.4549 0.00%
2007-07-12 0 4.700 4.680 4.700 4.550 4.700 596,000 2,747,040 4.6091 0.460 0.458 0.460 0.445 0.460 6,095,422 0.4507 0.86%
2007-07-11 0 4.660 4.620 4.660 4.600 4.680 14,000 64,920 4.6371 0.456 0.452 0.456 0.450 0.458 143,181 0.4534 -0.43%
2007-07-10 0 4.680 4.570 4.680 4.590 4.680 306,000 1,426,480 4.6617 0.458 0.447 0.458 0.449 0.458 3,129,529 0.4558 -0.43%
2007-07-09 0 4.700 4.750 4.780 4.600 4.790 272,000 1,276,160 4.6918 0.460 0.464 0.467 0.450 0.468 2,781,803 0.4588 0.00%
2007-07-06 0 4.700 4.620 4.700 4.550 4.700 336,000 1,545,300 4.5991 0.460 0.452 0.460 0.445 0.460 3,436,345 0.4497 1.73%
2007-07-05 0 4.620 4.650 4.690 4.600 4.700 506,000 2,361,940 4.6679 0.452 0.455 0.459 0.450 0.460 5,174,972 0.4564 -1.70%
2007-07-04 0 4.700 4.690 4.700 4.650 4.750 418,000 1,963,800 4.6981 0.460 0.459 0.460 0.455 0.464 4,274,977 0.4594 0.00%
2007-07-03 0 4.700 - 4.700 4.700 4.880 246,000 1,180,020 4.7968 0.460 - 0.460 0.460 0.477 2,515,896 0.4690 -3.09%
2007-06-29 0 4.850 4.770 4.940 4.700 4.850 17,642,000 81,395,520 4.6137 0.474 0.466 0.483 0.460 0.474 180,428,584 0.4511 2.11%
2007-06-28 0 4.750 4.710 4.750 4.710 4.800 264,000 1,266,740 4.7983 0.464 0.461 0.464 0.461 0.469 2,699,986 0.4692 0.21%
2007-06-27 0 4.740 4.740 4.750 4.740 4.850 518,000 2,475,160 4.7783 0.463 0.463 0.464 0.463 0.474 5,297,699 0.4672 -1.46%
2007-06-26 0 4.810 4.810 4.820 4.750 4.900 474,000 2,276,520 4.8028 0.470 0.470 0.471 0.464 0.479 4,847,701 0.4696 -1.43%
2007-06-25 0 4.880 4.850 4.880 4.800 4.960 292,000 1,431,360 4.9019 0.477 0.474 0.477 0.469 0.485 2,986,348 0.4793 -1.41%
2007-06-22 0 4.950 4.880 4.950 4.850 5.000 648,000 3,181,100 4.9091 0.484 0.477 0.484 0.474 0.489 6,627,237 0.4800 1.02%
2007-06-21 0 4.900 4.850 4.900 4.800 4.900 780,000 3,771,180 4.8348 0.479 0.474 0.479 0.469 0.479 7,977,230 0.4727 1.03%
2007-06-20 0 4.850 4.780 4.860 4.720 4.860 890,000 4,299,800 4.8312 0.474 0.467 0.475 0.462 0.475 9,102,224 0.4724 -0.21%
2007-06-18 0 4.860 4.780 4.860 4.760 4.900 728,000 3,498,720 4.8059 0.475 0.467 0.475 0.465 0.479 7,445,415 0.4699 0.83%
2007-06-15 0 4.820 4.760 4.820 4.770 4.850 342,000 1,634,740 4.7799 0.471 0.465 0.471 0.466 0.474 3,497,709 0.4674 0.42%
2007-06-14 0 4.800 4.800 4.810 4.790 4.880 924,000 4,434,360 4.7991 0.469 0.469 0.470 0.468 0.477 9,449,950 0.4692 0.42%
2007-06-13 0 4.780 4.770 4.800 4.720 4.790 1,978,000 9,439,260 4.7721 0.467 0.466 0.469 0.462 0.468 20,229,438 0.4666 -0.62%
2007-06-12 0 4.810 4.790 4.810 4.720 4.820 852,000 4,087,680 4.7977 0.470 0.468 0.470 0.462 0.471 8,713,590 0.4691 -1.43%
2007-06-11 0 4.880 4.880 4.890 4.710 5.000 1,532,000 7,385,540 4.8208 0.477 0.477 0.478 0.461 0.489 15,668,098 0.4714 -0.41%
2007-06-08 0 4.900 4.800 4.900 4.820 4.940 346,000 1,696,000 4.9017 0.479 0.469 0.479 0.471 0.483 3,538,618 0.4793 0.00%
2007-06-07 0 4.900 4.850 4.900 4.850 4.900 160,000 774,000 4.8375 0.479 0.474 0.479 0.474 0.479 1,636,355 0.4730 0.00%
2007-06-06 0 4.900 4.860 4.910 4.800 4.970 596,000 2,903,580 4.8718 0.479 0.475 0.480 0.469 0.486 6,095,422 0.4764 -1.21%
2007-06-05 0 4.960 4.960 4.970 4.790 4.970 574,000 2,807,280 4.8907 0.485 0.485 0.486 0.468 0.486 5,870,423 0.4782 1.22%
2007-06-04 0 4.900 4.870 4.900 4.800 4.980 872,000 4,234,180 4.8557 0.479 0.476 0.479 0.469 0.487 8,918,134 0.4748 0.00%
2007-06-01 0 4.900 4.800 4.900 4.750 4.970 308,000 1,494,780 4.8532 0.479 0.469 0.479 0.464 0.486 3,149,983 0.4745 -0.81%
2007-05-31 0 4.940 4.910 4.940 4.900 4.970 356,000 1,754,080 4.9272 0.483 0.480 0.483 0.479 0.486 3,640,890 0.4818 -0.20%
2007-05-30 0 4.950 4.950 4.970 4.800 4.950 172,000 838,400 4.8744 0.484 0.484 0.486 0.469 0.484 1,759,082 0.4766 -0.80%
2007-05-29 0 4.990 4.870 5.000 4.910 5.030 776,000 3,865,260 4.9810 0.488 0.476 0.489 0.480 0.492 7,936,321 0.4870 -0.20%
2007-05-28 0 5.000 5.000 5.030 4.950 5.060 1,888,000 9,456,080 5.0085 0.489 0.489 0.492 0.484 0.495 19,308,988 0.4897 0.40%
2007-05-25 0 4.980 4.910 4.980 4.710 4.980 1,970,000 9,629,800 4.8882 0.487 0.480 0.487 0.461 0.487 20,147,620 0.4780 4.62%
2007-05-23 0 4.760 4.760 4.800 4.750 5.050 852,000 4,175,840 4.9012 0.465 0.465 0.469 0.464 0.494 8,713,590 0.4792 -4.61%
2007-05-22 0 4.990 4.990 5.000 4.680 4.990 1,674,000 8,053,760 4.8111 0.488 0.488 0.489 0.458 0.488 17,120,363 0.4704 8.01%
2007-05-21 0 4.620 4.620 4.660 4.520 4.680 1,396,000 6,380,980 4.5709 0.452 0.452 0.456 0.442 0.458 14,277,197 0.4469 0.43%
2007-05-18 0 4.600 4.480 4.600 4.300 4.700 2,788,000 12,624,380 4.5281 0.450 0.438 0.450 0.420 0.460 28,513,484 0.4428 16.16%
2007-05-17 1 - - - - - 0 0 - 0.387 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 0.387 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 0.387 - - - - 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 0.387 0.386 0.387 0.375 0.393 18,484,612 0.3873 4.68%
2007-05-11 0 3.850 3.840 3.850 3.670 4.050 1,694,000 6,656,820 3.9296 0.370 0.369 0.370 0.353 0.389 17,631,156 0.3776 6.06%
2007-05-10 0 3.630 3.610 3.640 3.600 3.660 356,000 1,289,880 3.6233 0.349 0.347 0.350 0.346 0.352 3,705,249 0.3481 0.83%
2007-05-09 0 3.600 3.560 3.600 3.500 3.650 1,080,000 3,849,000 3.5639 0.346 0.342 0.346 0.336 0.351 11,240,643 0.3424 2.86%
2007-05-08 0 3.500 3.400 3.500 3.500 3.600 1,098,000 3,906,520 3.5579 0.336 0.327 0.336 0.336 0.346 11,427,987 0.3418 -2.78%
2007-05-07 0 3.600 3.570 3.650 3.580 3.650 2,172,000 7,820,220 3.6005 0.346 0.343 0.351 0.344 0.351 22,606,181 0.3459 0.00%
2007-05-04 0 3.600 3.600 3.610 3.580 3.610 1,078,000 3,884,140 3.6031 0.346 0.346 0.347 0.344 0.347 11,219,827 0.3462 0.00%
2007-05-03 0 3.600 3.600 3.650 3.600 3.650 576,000 2,075,520 3.6033 0.346 0.346 0.351 0.346 0.351 5,995,009 0.3462 -1.37%
2007-05-02 0 3.650 3.600 3.650 3.600 3.650 510,000 1,850,500 3.6284 0.351 0.346 0.351 0.346 0.351 5,308,081 0.3486 1.96%
2007-04-30 0 3.580 3.530 3.630 3.580 3.640 636,000 2,293,200 3.6057 0.344 0.339 0.349 0.344 0.350 6,619,490 0.3464 -1.38%
2007-04-27 0 3.630 3.560 3.630 3.500 3.630 3,676,000 12,928,620 3.5170 0.349 0.342 0.349 0.336 0.349 38,259,817 0.3379 0.55%
2007-04-26 0 3.610 3.610 3.620 3.600 3.620 178,000 642,100 3.6073 0.347 0.347 0.348 0.346 0.348 1,852,624 0.3466 0.28%
2007-04-25 0 3.600 3.600 3.620 3.530 3.620 1,644,000 5,814,840 3.5370 0.346 0.346 0.348 0.339 0.348 17,110,756 0.3398 2.86%
2007-04-24 0 3.500 3.480 3.500 3.480 3.500 2,398,000 8,390,340 3.4989 0.336 0.334 0.336 0.334 0.336 24,958,390 0.3362 0.00%
2007-04-23 0 3.500 3.490 3.500 3.500 3.700 2,408,000 8,494,280 3.5275 0.336 0.335 0.336 0.336 0.355 25,062,470 0.3389 -0.85%
2007-04-20 0 3.530 3.470 3.540 3.460 3.550 426,000 1,507,980 3.5399 0.339 0.333 0.340 0.332 0.341 4,433,809 0.3401 -1.12%
2007-04-19 0 3.570 3.560 3.570 3.550 3.600 534,000 1,903,840 3.5652 0.343 0.342 0.343 0.341 0.346 5,557,873 0.3425 5.00%
2007-04-18 0 3.400 3.390 3.500 3.400 3.620 3,580,000 11,626,240 3.2476 0.327 0.326 0.336 0.327 0.348 37,260,649 0.3120 -3.95%
2007-04-17 0 3.540 3.500 3.540 3.400 3.550 652,000 2,304,440 3.5344 0.340 0.336 0.340 0.327 0.341 6,786,018 0.3396 -1.67%
2007-04-16 0 3.600 3.480 3.600 3.560 3.610 302,000 1,089,340 3.6071 0.346 0.334 0.346 0.342 0.347 3,143,217 0.3466 1.41%
2007-04-13 0 3.550 3.550 3.610 3.420 3.600 590,000 2,112,440 3.5804 0.341 0.341 0.347 0.329 0.346 6,140,721 0.3440 -1.39%
2007-04-12 0 3.600 3.530 3.600 3.250 3.600 1,106,000 3,802,060 3.4377 0.346 0.339 0.346 0.312 0.346 11,511,251 0.3303 2.86%
2007-04-11 0 3.500 3.430 3.530 3.490 3.520 466,000 1,632,280 3.5027 0.336 0.330 0.339 0.335 0.338 4,850,129 0.3365 -2.78%
2007-04-10 0 3.600 3.490 3.600 3.490 3.650 498,000 1,789,660 3.5937 0.346 0.335 0.346 0.335 0.351 5,183,185 0.3453 -0.83%
2007-04-04 0 3.630 3.630 3.690 3.630 3.700 86,000 313,340 3.6435 0.349 0.349 0.355 0.349 0.355 895,088 0.3501 0.00%
2007-04-03 0 3.630 3.630 3.780 3.560 3.680 430,000 1,562,720 3.6342 0.349 0.349 0.363 0.342 0.354 4,475,441 0.3492 1.40%
2007-04-02 0 3.580 3.580 3.600 3.200 4.020 6,432,000 21,909,280 3.4063 0.344 0.344 0.346 0.307 0.386 66,944,271 0.3273 16.99%
2007-03-30 1 - - - - - 0 0 - 0.294 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 0.294 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 0.294 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 0.294 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 0.294 - - - - 0 - 0.00%
2007-03-23 0 3.060 3.000 3.080 3.000 3.100 588,000 1,787,620 3.0402 0.294 0.288 0.296 0.288 0.298 6,119,905 0.2921 -0.97%
2007-03-22 0 3.090 3.000 3.090 3.110 3.110 96,000 301,400 3.1396 0.297 0.288 0.297 0.299 0.299 999,168 0.3017 -0.96%
2007-03-21 0 3.120 3.000 3.120 3.000 3.120 8,000 24,240 3.0300 0.300 0.288 0.300 0.288 0.300 83,264 0.2911 2.97%
2007-03-20 0 3.030 2.990 3.060 3.000 3.300 450,000 1,404,200 3.1204 0.291 0.287 0.294 0.288 0.317 4,683,601 0.2998 -2.26%
2007-03-19 0 3.100 2.920 3.100 3.100 3.100 2,000 6,200 3.1000 0.298 0.281 0.298 0.298 0.298 20,816 0.2978 -0.96%
2007-03-16 0 3.130 2.930 3.130 3.130 3.130 8,000 25,040 3.1300 0.301 0.282 0.301 0.301 0.301 83,264 0.3007 -0.63%
2007-03-15 0 3.150 3.000 3.160 3.000 3.200 368,000 1,141,440 3.1017 0.303 0.288 0.304 0.288 0.307 3,830,145 0.2980 0.32%
2007-03-14 0 3.140 3.140 3.150 3.100 3.100 2,000 6,200 3.1000 0.302 0.302 0.303 0.298 0.298 20,816 0.2978 5.02%
2007-03-13 0 2.990 2.990 3.080 2.990 3.000 232,000 695,980 2.9999 0.287 0.287 0.296 0.287 0.288 2,414,657 0.2882 -2.92%
2007-03-12 0 3.080 2.950 3.080 2.900 3.150 248,000 762,400 3.0742 0.296 0.283 0.296 0.279 0.303 2,581,185 0.2954 -0.65%
2007-03-09 0 3.100 3.030 3.100 3.150 3.170 112,000 354,640 3.1664 0.298 0.291 0.298 0.303 0.305 1,165,696 0.3042 0.00%
2007-03-08 0 3.100 3.010 3.100 3.040 3.100 46,000 139,980 3.0430 0.298 0.289 0.298 0.292 0.298 478,768 0.2924 1.64%
2007-03-07 0 3.050 3.010 3.050 3.050 3.050 52,000 158,600 3.0500 0.293 0.289 0.293 0.293 0.293 541,216 0.2930 -3.17%
2007-03-06 0 3.150 3.010 3.150 3.100 3.150 18,000 56,080 3.1156 0.303 0.289 0.303 0.298 0.303 187,344 0.2993 0.00%
2007-03-05 0 3.150 3.100 3.150 - - 0 0 - 0.303 0.298 0.303 - - 0 - -1.25%
2007-03-02 0 3.190 3.060 3.190 - - 0 0 - 0.306 0.294 0.306 - - 0 - 0.00%
2007-03-01 0 3.190 3.100 3.190 3.190 3.190 10,000 31,900 3.1900 0.306 0.298 0.306 0.306 0.306 104,080 0.3065 0.00%
2007-02-28 0 3.190 3.020 3.190 - - 0 0 - 0.306 0.290 0.306 - - 0 - -0.31%
2007-02-27 0 3.200 3.070 3.200 3.100 3.230 124,000 394,000 3.1774 0.307 0.295 0.307 0.298 0.310 1,290,592 0.3053 0.00%
2007-02-26 0 3.200 3.110 3.200 3.110 3.200 130,000 411,460 3.1651 0.307 0.299 0.307 0.299 0.307 1,353,040 0.3041 0.31%
2007-02-23 0 3.190 3.130 3.190 3.150 3.200 128,000 405,300 3.1664 0.306 0.301 0.306 0.303 0.307 1,332,224 0.3042 -0.31%
2007-02-22 0 3.200 3.080 3.200 3.190 3.200 90,000 287,900 3.1989 0.307 0.296 0.307 0.306 0.307 936,720 0.3073 0.00%
2007-02-21 0 3.200 3.080 3.200 3.110 3.200 72,000 227,720 3.1628 0.307 0.296 0.307 0.299 0.307 749,376 0.3039 0.00%
2007-02-16 0 3.200 3.100 3.200 3.070 3.210 26,000 81,740 3.1438 0.307 0.298 0.307 0.295 0.308 270,608 0.3021 0.31%
2007-02-15 0 3.190 3.070 3.190 3.060 3.240 284,000 882,320 3.1068 0.306 0.295 0.306 0.294 0.311 2,955,873 0.2985 0.31%
2007-02-14 0 3.180 3.030 3.190 3.050 3.200 100,000 310,780 3.1078 0.306 0.291 0.306 0.293 0.307 1,040,800 0.2986 0.95%
2007-02-13 0 3.150 3.150 3.200 3.150 3.200 20,000 63,500 3.1750 0.303 0.303 0.307 0.303 0.307 208,160 0.3051 -1.56%
2007-02-12 0 3.200 3.060 3.200 3.050 3.210 20,000 62,840 3.1420 0.307 0.294 0.307 0.293 0.308 208,160 0.3019 3.23%
2007-02-09 0 3.100 3.070 3.180 3.070 3.200 236,000 729,380 3.0906 0.298 0.295 0.306 0.295 0.307 2,456,289 0.2969 -2.52%
2007-02-08 0 3.180 3.140 3.180 3.140 3.230 468,000 1,487,780 3.1790 0.306 0.302 0.306 0.302 0.310 4,870,945 0.3054 -1.24%
2007-02-07 0 3.220 3.160 3.220 3.200 3.220 84,000 268,240 3.1933 0.309 0.304 0.309 0.307 0.309 874,272 0.3068 -0.62%
2007-02-06 0 3.240 3.200 3.240 3.200 3.260 264,000 855,900 3.2420 0.311 0.307 0.311 0.307 0.313 2,747,713 0.3115 -1.22%
2007-02-05 0 3.280 3.250 3.280 3.280 3.430 250,000 830,520 3.3221 0.315 0.312 0.315 0.315 0.330 2,602,001 0.3192 -1.20%
2007-02-02 0 3.320 3.320 3.330 3.180 3.320 1,574,000 5,145,060 3.2688 0.319 0.319 0.320 0.306 0.319 16,382,196 0.3141 4.40%
2007-02-01 0 3.180 3.060 3.180 3.150 3.190 150,000 474,900 3.1660 0.306 0.294 0.306 0.303 0.306 1,561,200 0.3042 0.00%
2007-01-31 0 3.180 3.050 3.180 3.150 3.190 354,000 1,117,880 3.1579 0.306 0.293 0.306 0.303 0.306 3,684,433 0.3034 -0.62%
2007-01-30 0 3.200 3.120 3.200 2.880 3.200 2,614,000 8,015,160 3.0662 0.307 0.300 0.307 0.277 0.307 27,206,518 0.2946 4.92%
2007-01-29 0 3.050 2.850 3.100 - - 0 0 - 0.293 0.274 0.298 - - 0 - 0.00%
2007-01-26 0 3.050 2.900 3.050 3.050 3.050 22,000 65,840 2.9927 0.293 0.279 0.293 0.293 0.293 228,976 0.2875 0.00%
2007-01-25 0 3.050 3.000 3.100 3.050 3.050 10,000 30,500 3.0500 0.293 0.288 0.298 0.293 0.293 104,080 0.2930 -1.61%
2007-01-24 0 3.100 3.000 3.100 3.080 3.100 32,000 98,920 3.0913 0.298 0.288 0.298 0.296 0.298 333,056 0.2970 0.00%
2007-01-23 0 3.100 3.030 3.100 3.030 3.100 70,000 214,620 3.0660 0.298 0.291 0.298 0.291 0.298 728,560 0.2946 0.00%
2007-01-22 0 3.100 3.100 3.150 3.100 3.100 20,000 62,000 3.1000 0.298 0.298 0.303 0.298 0.298 208,160 0.2978 -2.21%
2007-01-19 0 3.170 3.030 3.170 - - 22,000 69,000 3.1364 0.305 0.291 0.305 - - 228,976 0.3013 -0.31%
2007-01-18 0 3.180 3.100 3.180 3.190 3.190 282,000 899,580 3.1900 0.306 0.298 0.306 0.306 0.306 2,935,057 0.3065 0.00%
2007-01-17 0 3.180 3.100 3.180 3.170 3.190 80,000 254,800 3.1850 0.306 0.298 0.306 0.305 0.306 832,640 0.3060 -0.62%
2007-01-16 0 3.200 3.100 3.200 3.100 3.200 334,000 1,061,900 3.1793 0.307 0.298 0.307 0.298 0.307 3,476,273 0.3055 0.31%
2007-01-15 0 3.190 3.100 3.190 3.180 3.210 352,000 1,123,600 3.1920 0.306 0.298 0.306 0.306 0.308 3,663,617 0.3067 0.00%
2007-01-12 0 3.190 3.050 3.190 3.190 3.190 34,000 108,160 3.1812 0.306 0.293 0.306 0.306 0.306 353,872 0.3056 2.90%
2007-01-11 0 3.100 3.090 3.130 3.100 3.180 276,000 866,780 3.1405 0.298 0.297 0.301 0.298 0.306 2,872,609 0.3017 -0.96%
2007-01-10 0 3.130 3.030 3.140 3.030 3.150 98,000 302,980 3.0916 0.301 0.291 0.302 0.291 0.303 1,019,984 0.2970 -1.88%
2007-01-09 0 3.190 3.010 3.190 3.110 3.200 94,000 292,560 3.1123 0.306 0.289 0.306 0.299 0.307 978,352 0.2990 2.57%
2007-01-08 0 3.110 3.080 3.110 3.010 3.120 82,000 250,680 3.0571 0.299 0.296 0.299 0.289 0.300 853,456 0.2937 3.67%
2007-01-05 0 3.000 3.000 3.100 3.000 3.150 28,000 86,700 3.0964 0.288 0.288 0.298 0.288 0.303 291,424 0.2975 -1.64%
2007-01-04 0 3.050 3.010 3.140 3.020 3.100 158,000 486,600 3.0797 0.293 0.289 0.302 0.290 0.298 1,644,464 0.2959 -4.69%
2007-01-03 0 3.200 3.200 3.210 3.000 3.210 1,254,000 3,822,760 3.0485 0.307 0.307 0.308 0.288 0.308 13,051,635 0.2929 -1.23%
2007-01-02 0 3.240 3.000 3.240 3.000 3.290 238,000 742,720 3.1207 0.311 0.288 0.311 0.288 0.316 2,477,105 0.2998 -0.31%
2006-12-29 0 3.250 3.150 3.260 3.200 3.250 264,000 849,120 3.2164 0.312 0.303 0.313 0.307 0.312 2,747,713 0.3090 5.86%
2006-12-28 0 3.070 3.070 3.100 2.970 3.060 614,000 1,866,360 3.0397 0.295 0.295 0.298 0.285 0.294 6,390,513 0.2921 0.00%
2006-12-27 0 3.070 2.970 3.070 2.970 3.120 798,000 2,415,080 3.0264 0.295 0.285 0.295 0.285 0.300 8,305,586 0.2908 -4.95%
2006-12-22 0 3.230 3.150 3.230 - - 0 0 - 0.310 0.303 0.310 - - 0 - 0.00%
2006-12-21 0 3.230 3.190 3.240 3.190 3.270 628,000 2,010,120 3.2008 0.310 0.306 0.311 0.306 0.314 6,536,226 0.3075 -1.82%
2006-12-20 0 3.290 3.180 3.290 3.170 3.300 420,000 1,365,860 3.2520 0.316 0.306 0.316 0.305 0.317 4,371,361 0.3125 0.61%
2006-12-19 0 3.270 3.160 3.280 3.120 3.270 274,000 879,520 3.2099 0.314 0.304 0.315 0.300 0.314 2,851,793 0.3084 0.93%
2006-12-18 0 3.240 3.170 3.250 3.150 3.240 44,000 142,380 3.2359 0.311 0.305 0.312 0.303 0.311 457,952 0.3109 0.31%
2006-12-15 0 3.230 3.160 3.230 3.100 3.290 190,000 615,580 3.2399 0.310 0.304 0.310 0.298 0.316 1,977,520 0.3113 -2.12%
2006-12-14 0 3.300 3.260 3.300 3.250 3.300 60,000 196,200 3.2700 0.317 0.313 0.317 0.312 0.317 624,480 0.3142 1.23%
2006-12-13 0 3.260 3.120 3.270 3.120 3.260 120,000 389,560 3.2463 0.313 0.300 0.314 0.300 0.313 1,248,960 0.3119 -0.31%
2006-12-12 0 3.270 3.110 3.270 3.070 3.270 1,038,000 3,383,160 3.2593 0.314 0.299 0.314 0.295 0.314 10,803,506 0.3132 0.62%
2006-12-11 0 3.250 3.060 3.250 3.080 3.250 230,000 726,020 3.1566 0.312 0.294 0.312 0.296 0.312 2,393,841 0.3033 0.93%
2006-12-08 0 3.220 3.200 3.240 3.220 3.400 304,000 1,003,360 3.3005 0.309 0.307 0.311 0.309 0.327 3,164,033 0.3171 -3.88%
2006-12-07 0 3.350 3.220 3.350 3.220 3.350 168,000 556,560 3.3129 0.322 0.309 0.322 0.309 0.322 1,748,544 0.3183 1.52%
2006-12-06 0 3.300 3.230 3.300 3.240 3.400 50,000 166,200 3.3240 0.317 0.310 0.317 0.311 0.327 520,400 0.3194 -2.94%
2006-12-05 0 3.400 3.350 3.400 3.400 3.430 360,000 1,227,840 3.4107 0.327 0.322 0.327 0.327 0.330 3,746,881 0.3277 -0.58%
2006-12-04 0 3.420 3.380 3.420 3.300 3.450 3,784,000 12,558,280 3.3188 0.329 0.325 0.329 0.317 0.331 39,383,881 0.3189 3.64%
2006-12-01 0 3.300 3.250 3.300 3.250 3.350 156,000 515,900 3.3071 0.317 0.312 0.317 0.312 0.322 1,623,648 0.3177 0.30%
2006-11-30 0 3.290 3.290 3.310 3.190 3.290 96,000 311,840 3.2483 0.316 0.316 0.318 0.306 0.316 999,168 0.3121 3.13%
2006-11-29 0 3.190 3.190 3.340 3.160 3.190 88,000 280,560 3.1882 0.306 0.306 0.321 0.304 0.306 915,904 0.3063 0.95%
2006-11-28 0 3.160 2.560 3.160 3.160 3.160 24,000 76,240 3.1767 0.304 0.246 0.304 0.304 0.304 249,792 0.3052 -1.25%
2006-11-27 0 3.200 3.200 3.350 3.200 3.210 60,000 192,440 3.2073 0.307 0.307 0.322 0.307 0.308 624,480 0.3082 -3.03%
2006-11-24 0 3.300 3.230 3.300 3.240 3.380 170,000 563,600 3.3153 0.317 0.310 0.317 0.311 0.325 1,769,360 0.3185 -2.37%
2006-11-23 0 3.380 3.320 3.380 3.320 3.400 192,000 644,480 3.3567 0.325 0.319 0.325 0.319 0.327 1,998,336 0.3225 -0.29%
2006-11-22 0 3.390 3.300 3.390 3.300 3.400 322,000 1,084,180 3.3670 0.326 0.317 0.326 0.317 0.327 3,351,377 0.3235 0.30%
2006-11-21 0 3.380 3.260 3.380 3.380 3.380 24,000 81,120 3.3800 0.325 0.313 0.325 0.325 0.325 249,792 0.3248 0.00%
2006-11-20 0 3.380 3.230 3.380 3.180 3.410 384,000 1,277,060 3.3257 0.325 0.310 0.325 0.306 0.328 3,996,673 0.3195 0.00%
2006-11-17 0 3.380 3.380 3.390 3.300 3.380 224,000 744,840 3.3252 0.325 0.325 0.326 0.317 0.325 2,331,393 0.3195 -1.17%
2006-11-16 0 3.420 3.300 3.420 3.420 3.440 140,000 479,440 3.4246 0.329 0.317 0.329 0.329 0.331 1,457,120 0.3290 -0.29%
2006-11-15 0 3.430 3.300 3.430 3.300 3.440 270,000 893,040 3.3076 0.330 0.317 0.330 0.317 0.331 2,810,161 0.3178 -1.15%
2006-11-14 0 3.470 3.320 3.470 3.300 3.480 116,000 397,760 3.4290 0.333 0.319 0.333 0.317 0.334 1,207,328 0.3295 0.58%
2006-11-13 0 3.450 3.450 3.510 3.200 3.450 192,000 637,680 3.3213 0.331 0.331 0.337 0.307 0.331 1,998,336 0.3191 1.47%
2006-11-10 0 3.400 3.320 3.400 3.400 3.400 32,000 108,500 3.3906 0.327 0.319 0.327 0.327 0.327 333,056 0.3258 3.34%
2006-11-09 0 3.290 3.290 3.300 3.020 3.290 160,000 509,960 3.1873 0.316 0.316 0.317 0.290 0.316 1,665,280 0.3062 2.81%
2006-11-08 0 3.200 3.060 3.400 3.140 3.200 28,000 88,320 3.1543 0.307 0.294 0.327 0.302 0.307 291,424 0.3031 1.91%
2006-11-07 0 3.140 3.060 3.180 - - 0 0 - 0.302 0.294 0.306 - - 0 - 0.00%
2006-11-06 0 3.140 3.050 3.140 3.090 3.150 88,000 275,160 3.1268 0.302 0.293 0.302 0.297 0.303 915,904 0.3004 0.00%
2006-11-03 0 3.140 3.030 3.140 - - 0 0 - 0.302 0.291 0.302 - - 0 - 0.00%
2006-11-02 0 3.140 3.020 3.140 3.010 3.150 78,000 239,400 3.0692 0.302 0.290 0.302 0.289 0.303 811,824 0.2949 -0.32%
2006-11-01 0 3.150 3.050 3.200 - - 0 0 - 0.303 0.293 0.307 - - 0 - 0.00%
2006-10-31 0 3.150 3.060 3.180 3.150 3.150 20,000 63,000 3.1500 0.303 0.294 0.306 0.303 0.303 208,160 0.3027 0.00%
2006-10-27 0 3.150 3.100 3.150 3.100 3.150 10,000 31,200 3.1200 0.303 0.298 0.303 0.298 0.303 104,080 0.2998 -0.94%
2006-10-26 0 3.180 3.100 3.180 3.180 3.180 6,000 19,080 3.1800 0.306 0.298 0.306 0.306 0.306 62,448 0.3055 2.58%
2006-10-25 0 3.100 3.100 3.120 3.100 3.160 116,000 362,640 3.1262 0.298 0.298 0.300 0.298 0.304 1,207,328 0.3004 0.00%
2006-10-24 0 3.100 3.050 3.180 3.060 3.180 202,000 631,260 3.1250 0.298 0.293 0.306 0.294 0.306 2,102,416 0.3003 -0.64%
2006-10-23 0 3.120 3.100 3.180 3.100 3.120 2,098,000 6,304,760 3.0051 0.300 0.298 0.306 0.298 0.300 21,835,989 0.2887 0.97%
2006-10-20 0 3.090 3.010 3.100 3.090 3.090 30,000 92,700 3.0900 0.297 0.289 0.298 0.297 0.297 312,240 0.2969 0.00%
2006-10-19 0 3.090 3.010 3.090 3.090 3.090 30,000 92,700 3.0900 0.297 0.289 0.297 0.297 0.297 312,240 0.2969 0.65%
2006-10-18 0 3.070 3.010 3.080 2.950 3.090 80,000 240,060 3.0008 0.295 0.289 0.296 0.283 0.297 832,640 0.2883 -0.65%
2006-10-17 0 3.090 2.960 3.090 3.000 3.090 298,000 917,940 3.0803 0.297 0.284 0.297 0.288 0.297 3,101,585 0.2960 3.00%
2006-10-16 0 3.000 2.920 3.060 3.000 3.150 292,000 892,140 3.0553 0.288 0.281 0.294 0.288 0.303 3,039,137 0.2936 -3.23%
2006-10-13 0 3.100 3.010 3.140 3.000 3.100 178,000 543,060 3.0509 0.298 0.289 0.302 0.288 0.298 1,852,624 0.2931 0.00%
2006-10-12 0 3.100 3.070 3.170 3.100 3.230 160,000 503,520 3.1470 0.298 0.295 0.305 0.298 0.310 1,665,280 0.3024 -4.02%
2006-10-11 0 3.230 3.230 3.250 3.100 3.200 116,000 366,000 3.1552 0.310 0.310 0.312 0.298 0.307 1,207,328 0.3031 0.94%
2006-10-10 0 3.200 3.150 3.240 - - 0 0 - 0.307 0.303 0.311 - - 0 - 0.00%
2006-10-09 0 3.200 3.170 3.290 3.160 3.200 40,000 126,800 3.1700 0.307 0.305 0.316 0.304 0.307 416,320 0.3046 -1.84%
2006-10-06 0 3.260 3.210 3.290 - - 0 0 - 0.313 0.308 0.316 - - 0 - 0.00%
2006-10-05 0 3.260 3.260 3.270 3.160 3.240 28,000 90,080 3.2171 0.313 0.313 0.314 0.304 0.311 291,424 0.3091 -1.21%
2006-10-04 0 3.300 3.110 3.300 - - 0 0 - 0.317 0.299 0.317 - - 0 - 0.00%
2006-10-03 0 3.300 3.020 3.300 3.200 3.300 18,000 58,520 3.2511 0.317 0.290 0.317 0.307 0.317 187,344 0.3124 0.00%
2006-09-29 0 3.300 3.250 3.300 3.300 3.300 2,000 6,600 3.3000 0.317 0.312 0.317 0.317 0.317 20,816 0.3171 0.00%
2006-09-28 0 3.300 3.260 3.300 3.260 3.310 126,000 411,720 3.2676 0.317 0.313 0.317 0.313 0.318 1,311,408 0.3140 0.00%
2006-09-27 0 3.300 3.250 3.340 3.300 3.350 74,000 244,800 3.3081 0.317 0.312 0.321 0.317 0.322 770,192 0.3178 0.00%
2006-09-26 0 3.300 3.230 3.300 3.230 3.310 108,000 352,480 3.2637 0.317 0.310 0.317 0.310 0.318 1,124,064 0.3136 -1.49%
2006-09-25 0 3.350 3.260 3.400 3.350 3.350 38,000 128,500 3.3816 0.322 0.313 0.327 0.322 0.322 395,504 0.3249 -1.47%
2006-09-22 0 3.400 3.340 3.470 3.400 3.460 116,000 399,160 3.4410 0.327 0.321 0.333 0.327 0.332 1,207,328 0.3306 -2.30%
2006-09-21 0 3.480 3.360 3.480 - - 0 0 - 0.334 0.323 0.334 - - 0 - -0.29%
2006-09-20 0 3.490 3.400 3.490 3.400 3.500 228,000 791,860 3.4731 0.335 0.327 0.335 0.327 0.336 2,373,025 0.3337 0.87%
2006-09-19 0 3.460 3.400 3.470 3.310 3.470 262,000 900,820 3.4382 0.332 0.327 0.333 0.318 0.333 2,726,897 0.3303 0.29%
2006-09-18 0 3.450 3.350 3.450 3.350 3.450 110,000 372,900 3.3900 0.331 0.322 0.331 0.322 0.331 1,144,880 0.3257 0.00%
2006-09-15 0 3.450 3.320 3.500 3.210 3.450 248,000 839,060 3.3833 0.331 0.319 0.336 0.308 0.331 2,581,185 0.3251 3.60%
2006-09-14 0 3.400 3.250 3.400 3.200 3.400 308,000 1,004,680 3.2619 0.320 0.306 0.320 0.301 0.320 3,273,051 0.3070 -2.86%
2006-09-13 0 3.500 3.350 3.500 3.470 3.500 50,000 173,800 3.4760 0.329 0.315 0.329 0.327 0.329 531,339 0.3271 1.16%
2006-09-12 0 3.460 3.400 3.470 3.300 3.460 74,000 251,260 3.3954 0.326 0.320 0.327 0.311 0.326 786,382 0.3195 -0.57%
2006-09-11 0 3.480 3.200 3.500 3.350 3.480 116,000 395,780 3.4119 0.327 0.301 0.329 0.315 0.327 1,232,708 0.3211 2.35%
2006-09-08 0 3.400 3.390 3.480 3.400 3.400 58,000 197,100 3.3983 0.320 0.319 0.327 0.320 0.320 616,354 0.3198 -3.68%
2006-09-07 0 3.530 3.400 3.530 3.450 3.530 44,000 153,200 3.4818 0.332 0.320 0.332 0.325 0.332 467,579 0.3276 -0.56%
2006-09-06 0 3.550 3.400 3.550 3.550 3.570 62,000 220,900 3.5629 0.334 0.320 0.334 0.334 0.336 658,861 0.3353 -0.84%
2006-09-05 0 3.580 3.390 3.580 - - 0 0 - 0.337 0.319 0.337 - - 0 - 0.00%
2006-09-04 0 3.580 3.450 3.580 3.450 3.580 168,000 590,940 3.5175 0.337 0.325 0.337 0.325 0.337 1,785,301 0.3310 -0.56%
2006-09-01 0 3.600 3.590 3.600 3.300 3.600 316,000 1,108,080 3.5066 0.339 0.338 0.339 0.311 0.339 3,358,065 0.3300 0.00%
2006-08-31 0 3.600 3.550 3.600 3.530 3.630 308,000 1,104,680 3.5866 0.339 0.334 0.339 0.332 0.342 3,273,051 0.3375 -1.10%
2006-08-30 0 3.640 3.310 3.650 - - 0 0 - 0.343 0.311 0.343 - - 0 - 0.00%
2006-08-29 0 3.640 3.650 3.680 3.640 3.690 182,000 668,520 3.6732 0.343 0.343 0.346 0.343 0.347 1,934,076 0.3457 -1.09%
2006-08-28 0 3.680 3.480 3.680 - - 0 0 - 0.346 0.327 0.346 - - 0 - 0.00%
2006-08-25 0 3.680 3.550 3.680 3.680 3.680 124,000 456,320 3.6800 0.346 0.334 0.346 0.346 0.346 1,317,722 0.3463 0.00%
2006-08-24 0 3.680 3.600 3.680 3.600 3.680 182,000 666,300 3.6610 0.346 0.339 0.346 0.339 0.346 1,934,076 0.3445 0.82%
2006-08-23 0 3.650 3.550 3.650 3.550 3.700 98,000 359,380 3.6671 0.343 0.334 0.343 0.334 0.348 1,041,425 0.3451 -1.35%
2006-08-22 0 3.700 3.700 3.770 3.600 3.700 118,000 434,100 3.6788 0.348 0.348 0.355 0.339 0.348 1,253,961 0.3462 3.35%
2006-08-21 0 3.580 3.550 3.680 3.580 3.600 80,000 286,480 3.5810 0.337 0.334 0.346 0.337 0.339 850,143 0.3370 -2.98%
2006-08-18 0 3.690 3.610 3.700 3.690 3.690 26,000 95,940 3.6900 0.347 0.340 0.348 0.347 0.347 276,297 0.3472 1.93%
2006-08-17 0 3.620 3.620 3.700 3.620 3.720 132,000 482,240 3.6533 0.341 0.341 0.348 0.341 0.350 1,402,736 0.3438 -1.90%
2006-08-16 0 3.690 3.680 3.690 3.620 3.700 604,000 2,210,960 3.6605 0.347 0.346 0.347 0.341 0.348 6,418,581 0.3445 1.37%
2006-08-15 0 3.640 3.600 3.650 3.580 3.650 264,000 954,240 3.6145 0.343 0.339 0.343 0.337 0.343 2,805,472 0.3401 0.00%
2006-08-14 0 3.640 3.590 3.650 3.550 3.640 414,000 1,479,060 3.5726 0.343 0.338 0.343 0.334 0.343 4,399,491 0.3362 2.54%
2006-08-11 0 3.550 3.520 3.560 3.450 3.550 1,016,000 3,474,420 3.4197 0.334 0.331 0.335 0.325 0.334 10,796,818 0.3218 1.72%
2006-08-10 0 3.490 3.490 3.500 3.330 3.490 132,000 445,280 3.3733 0.328 0.328 0.329 0.313 0.328 1,402,736 0.3174 3.87%
2006-08-09 0 3.360 3.360 3.370 3.300 3.360 144,000 480,200 3.3347 0.316 0.316 0.317 0.311 0.316 1,530,258 0.3138 0.30%
2006-08-08 0 3.350 3.330 3.380 3.350 3.400 382,000 1,284,700 3.3631 0.315 0.313 0.318 0.315 0.320 4,059,433 0.3165 -0.30%
2006-08-07 0 3.360 3.360 3.400 3.360 3.360 30,000 100,800 3.3600 0.316 0.316 0.320 0.316 0.316 318,804 0.3162 -1.18%
2006-08-04 0 3.400 3.330 3.400 3.330 3.400 414,000 1,388,900 3.3548 0.320 0.313 0.320 0.313 0.320 4,399,491 0.3157 1.19%
2006-08-03 0 3.360 3.360 3.380 3.330 3.400 196,000 659,600 3.3653 0.316 0.316 0.318 0.313 0.320 2,082,851 0.3167 -1.18%
2006-08-02 0 3.400 3.350 3.400 3.350 3.400 406,000 1,373,560 3.3832 0.320 0.315 0.320 0.315 0.320 4,314,476 0.3184 -0.87%
2006-08-01 0 3.430 3.400 3.430 3.330 3.430 476,000 1,604,480 3.3708 0.323 0.320 0.323 0.313 0.323 5,058,352 0.3172 0.59%
2006-07-31 0 3.410 3.300 3.410 3.300 3.500 458,000 1,564,300 3.4155 0.321 0.311 0.321 0.311 0.329 4,867,069 0.3214 -0.87%
2006-07-28 0 3.440 3.380 3.440 3.370 3.450 496,000 1,698,780 3.4250 0.324 0.318 0.324 0.317 0.325 5,270,887 0.3223 -0.29%
2006-07-27 0 3.450 3.440 3.450 3.350 3.470 460,000 1,573,880 3.4215 0.325 0.324 0.325 0.315 0.327 4,888,323 0.3220 1.47%
2006-07-26 0 3.400 3.360 3.400 3.250 3.400 1,428,000 4,707,700 3.2967 0.320 0.316 0.320 0.306 0.320 15,175,055 0.3102 1.19%
2006-07-25 0 3.360 3.310 3.360 3.240 3.360 980,000 3,229,520 3.2954 0.316 0.311 0.316 0.305 0.316 10,414,253 0.3101 2.13%
2006-07-24 0 3.290 3.170 3.290 - - 0 0 - 0.310 0.298 0.310 - - 0 - -0.30%
2006-07-21 0 3.300 3.250 3.300 3.200 3.300 178,000 583,950 3.2806 0.311 0.306 0.311 0.301 0.311 1,891,568 0.3087 0.00%
2006-07-20 0 3.300 3.225 3.300 3.075 3.300 1,940,000 6,058,850 3.1231 0.311 0.303 0.311 0.289 0.311 20,615,971 0.2939 3.12%
2006-07-19 0 3.200 3.125 3.200 3.050 3.200 1,394,000 4,201,550 3.0140 0.301 0.294 0.301 0.287 0.301 14,813,744 0.2836 0.00%
2006-07-18 0 3.200 3.175 3.200 3.075 3.275 1,916,000 5,949,850 3.1053 0.301 0.299 0.301 0.289 0.308 20,360,928 0.2922 0.00%
2006-07-17 0 3.200 3.200 3.275 3.100 3.300 778,000 2,503,550 3.2179 0.301 0.301 0.308 0.292 0.311 8,267,642 0.3028 0.00%
2006-07-14 0 3.200 3.125 3.225 3.200 3.200 86,000 275,200 3.2000 0.301 0.294 0.303 0.301 0.301 913,904 0.3011 -1.54%
2006-07-13 0 3.250 3.200 3.250 3.200 3.350 630,000 2,053,650 3.2598 0.306 0.301 0.306 0.301 0.315 6,694,877 0.3067 -2.99%
2006-07-12 0 3.350 3.325 3.375 3.275 3.375 758,000 2,523,300 3.3289 0.315 0.313 0.318 0.308 0.318 8,055,106 0.3133 3.08%
2006-07-11 0 3.250 3.200 3.250 3.200 3.250 458,000 1,480,950 3.2335 0.306 0.301 0.306 0.301 0.306 4,867,069 0.3043 3.17%
2006-07-10 0 3.150 3.125 3.175 3.050 3.150 356,000 1,104,800 3.1034 0.296 0.294 0.299 0.287 0.296 3,783,137 0.2920 3.28%
2006-07-07 0 3.050 3.025 3.100 2.975 3.050 490,000 1,476,250 3.0128 0.287 0.285 0.292 0.280 0.287 5,207,127 0.2835 1.67%
2006-07-06 0 3.000 2.975 3.000 3.000 3.025 692,000 2,091,000 3.0217 0.282 0.280 0.282 0.282 0.285 7,353,738 0.2843 0.00%
2006-07-05 0 3.000 2.950 3.000 2.925 3.000 220,000 654,300 2.9741 0.282 0.278 0.282 0.275 0.282 2,337,894 0.2799 0.84%
2006-07-04 0 2.975 2.925 2.975 2.950 2.975 320,000 947,000 2.9594 0.280 0.275 0.280 0.278 0.280 3,400,573 0.2785 1.71%
2006-07-03 0 2.925 2.900 2.975 2.925 2.925 40,000 117,000 2.9250 0.275 0.273 0.280 0.275 0.275 425,072 0.2752 -1.68%
2006-06-30 0 2.975 2.925 2.975 2.950 3.000 220,000 656,450 2.9839 0.280 0.275 0.280 0.278 0.282 2,337,894 0.2808 0.85%
2006-06-29 0 2.950 2.900 2.950 2.875 2.950 370,000 1,086,200 2.9357 0.278 0.273 0.278 0.271 0.278 3,931,912 0.2763 -0.84%
2006-06-28 0 2.975 2.925 2.975 2.900 2.975 88,000 258,300 2.9352 0.280 0.275 0.280 0.273 0.280 935,157 0.2762 0.00%
2006-06-27 0 2.975 2.950 2.975 2.975 3.000 296,000 880,800 2.9757 0.280 0.278 0.280 0.280 0.282 3,145,530 0.2800 -0.83%
2006-06-26 0 3.000 2.975 3.000 2.900 3.000 940,000 2,733,900 2.9084 0.282 0.280 0.282 0.273 0.282 9,989,182 0.2737 0.84%
2006-06-23 0 2.975 2.925 2.975 2.900 3.050 3,408,000 9,978,600 2.9280 0.280 0.275 0.280 0.273 0.287 36,216,098 0.2755 0.00%
2006-06-22 0 2.975 2.950 2.975 2.975 2.975 30,000 89,250 2.9750 0.280 0.278 0.280 0.280 0.280 318,804 0.2800 -0.83%
2006-06-21 0 3.000 2.950 3.025 2.950 3.000 78,000 231,500 2.9679 0.282 0.278 0.285 0.278 0.282 828,890 0.2793 0.00%
2006-06-20 0 3.000 2.950 3.000 2.950 3.000 118,000 351,850 2.9818 0.282 0.278 0.282 0.278 0.282 1,253,961 0.2806 -0.83%
2006-06-19 0 3.025 3.000 3.025 3.000 3.025 48,000 145,100 3.0229 0.285 0.282 0.285 0.282 0.285 510,086 0.2845 0.83%
2006-06-16 0 3.000 2.975 3.000 2.925 3.000 296,000 878,900 2.9693 0.282 0.280 0.282 0.275 0.282 3,145,530 0.2794 1.69%
2006-06-15 0 2.950 2.925 2.950 2.925 2.975 314,000 925,700 2.9481 0.278 0.275 0.278 0.275 0.280 3,336,812 0.2774 -0.84%
2006-06-14 0 2.975 2.950 2.975 2.975 3.000 166,000 495,250 2.9834 0.280 0.278 0.280 0.280 0.282 1,764,047 0.2807 -0.83%
2006-06-13 0 3.000 2.900 3.000 2.900 3.000 130,000 386,750 2.9750 0.282 0.273 0.282 0.273 0.282 1,381,483 0.2800 -1.64%
2006-06-12 0 3.050 2.925 3.050 - - 2,000 5,800 2.9000 0.287 0.275 0.287 - - 21,254 0.2729 0.00%
2006-06-09 0 3.050 2.900 3.050 2.900 3.050 136,000 410,050 3.0151 0.287 0.273 0.287 0.273 0.287 1,445,243 0.2837 0.00%
2006-06-08 0 3.050 2.925 3.050 2.875 3.050 176,000 521,500 2.9631 0.287 0.275 0.287 0.271 0.287 1,870,315 0.2788 -1.61%
2006-06-07 0 3.100 3.000 3.100 3.050 3.100 16,000 49,400 3.0875 0.292 0.282 0.292 0.287 0.292 170,029 0.2905 0.00%
2006-06-06 0 3.100 3.100 3.150 2.950 3.150 280,000 849,550 3.0341 0.292 0.292 0.296 0.278 0.296 2,975,501 0.2855 0.00%
2006-06-05 0 3.100 3.025 3.100 3.000 3.100 42,000 127,150 3.0274 0.292 0.285 0.292 0.282 0.292 446,325 0.2849 0.00%
2006-06-02 0 3.100 3.000 3.100 3.050 3.100 102,000 311,900 3.0578 0.292 0.282 0.292 0.287 0.292 1,083,933 0.2877 0.81%
2006-06-01 0 3.075 2.975 3.075 3.000 3.075 102,000 309,700 3.0363 0.289 0.280 0.289 0.282 0.289 1,083,933 0.2857 0.00%
2006-05-30 0 3.075 3.000 3.075 3.000 3.075 24,000 72,600 3.0250 0.289 0.282 0.289 0.282 0.289 255,043 0.2847 2.50%
2006-05-29 0 3.000 2.975 3.075 3.000 3.100 52,000 156,950 3.0183 0.282 0.280 0.289 0.282 0.292 552,593 0.2840 -3.23%
2006-05-26 0 3.100 2.900 3.100 - - 0 0 - 0.292 0.273 0.292 - - 0 - 0.00%
2006-05-25 0 3.100 2.950 3.075 3.050 3.100 30,000 91,800 3.0600 0.292 0.278 0.289 0.287 0.292 318,804 0.2880 0.00%
2006-05-24 0 3.100 2.975 3.100 2.975 3.100 216,000 665,750 3.0822 0.292 0.280 0.292 0.280 0.292 2,295,386 0.2900 0.00%
2006-05-23 0 3.100 3.000 3.100 2.900 3.100 80,000 243,200 3.0400 0.292 0.282 0.292 0.273 0.292 850,143 0.2861 0.00%
2006-05-22 0 3.100 3.075 3.100 3.075 3.200 92,000 290,850 3.1614 0.292 0.289 0.292 0.289 0.301 977,665 0.2975 -3.13%
2006-05-19 0 3.200 3.150 3.225 3.200 3.200 156,000 499,200 3.2000 0.301 0.296 0.303 0.301 0.301 1,657,779 0.3011 -1.54%
2006-05-18 0 3.250 3.225 3.250 3.100 3.250 1,752,000 5,453,650 3.1128 0.306 0.303 0.306 0.292 0.306 18,618,135 0.2929 0.00%
2006-05-17 0 3.250 3.175 3.225 3.150 3.250 206,000 657,300 3.1908 0.306 0.299 0.303 0.296 0.306 2,189,119 0.3003 4.00%
2006-05-16 1 - - - - - 0 0 - 0.294 - - - - 0 - 0.00%
2006-05-15 0 3.125 3.125 3.175 3.125 3.275 514,000 1,646,000 3.2023 0.294 0.294 0.299 0.294 0.308 5,462,170 0.3013 -3.10%
2006-05-12 0 3.225 3.175 3.250 3.150 3.250 342,000 1,096,600 3.2064 0.303 0.299 0.306 0.296 0.306 3,634,362 0.3017 0.78%
2006-05-11 0 3.200 3.125 3.200 3.150 3.250 264,000 838,200 3.1750 0.301 0.294 0.301 0.296 0.306 2,805,472 0.2988 0.00%
2006-05-10 0 3.200 3.200 3.225 3.175 3.225 112,000 359,100 3.2063 0.301 0.301 0.303 0.299 0.303 1,190,200 0.3017 -0.78%
2006-05-09 0 3.225 3.125 3.225 3.150 3.250 36,000 114,550 3.1819 0.303 0.294 0.303 0.296 0.306 382,564 0.2994 0.78%
2006-05-08 0 3.200 3.175 3.225 3.200 3.250 134,000 431,300 3.2187 0.301 0.299 0.303 0.301 0.306 1,423,990 0.3029 -0.78%
2006-05-04 0 3.225 3.200 3.250 3.200 3.225 870,000 2,800,650 3.2191 0.303 0.301 0.306 0.301 0.303 9,245,307 0.3029 2.38%
2006-05-03 0 3.150 3.100 3.150 3.075 3.150 228,000 708,800 3.1088 0.296 0.292 0.296 0.289 0.296 2,422,908 0.2925 1.61%
2006-05-02 0 3.100 3.075 3.100 3.100 3.100 30,000 93,000 3.1000 0.292 0.289 0.292 0.292 0.292 318,804 0.2917 0.00%
2006-04-28 0 3.100 3.050 3.100 3.000 3.100 66,000 202,850 3.0735 0.292 0.287 0.292 0.282 0.292 701,368 0.2892 -3.13%
2006-04-27 0 3.200 3.125 3.200 3.150 3.200 94,000 298,500 3.1755 0.301 0.294 0.301 0.296 0.301 998,918 0.2988 0.00%
2006-04-26 0 3.200 3.050 3.250 3.025 3.250 256,000 813,100 3.1762 0.301 0.287 0.306 0.285 0.306 2,720,458 0.2989 3.23%
2006-04-25 0 3.100 3.100 3.150 3.100 3.175 190,000 595,050 3.1318 0.292 0.292 0.296 0.292 0.299 2,019,090 0.2947 -3.88%
2006-04-24 0 3.225 3.225 3.250 3.050 3.250 840,000 2,664,000 3.1714 0.303 0.303 0.306 0.287 0.306 8,926,503 0.2984 4.03%
2006-04-21 0 3.100 3.075 3.125 2.825 3.100 2,300,000 6,881,550 2.9920 0.292 0.289 0.294 0.266 0.292 24,441,615 0.2816 7.83%
2006-04-20 0 2.875 2.875 2.900 2.800 2.900 194,000 553,150 2.8513 0.271 0.271 0.273 0.263 0.273 2,061,597 0.2683 -0.86%
2006-04-19 0 2.900 2.875 2.900 2.900 2.900 572,000 1,658,800 2.9000 0.273 0.271 0.273 0.273 0.273 6,078,523 0.2729 0.00%
2006-04-18 0 2.900 2.800 2.900 2.800 2.975 502,000 1,458,650 2.9057 0.273 0.263 0.273 0.263 0.280 5,334,648 0.2734 -2.52%
2006-04-13 0 2.975 2.975 3.000 2.975 3.025 240,000 717,850 2.9910 0.280 0.280 0.282 0.280 0.285 2,550,429 0.2815 -0.83%
2006-04-12 0 3.000 2.950 3.000 2.950 3.000 436,000 1,304,800 2.9927 0.282 0.278 0.282 0.278 0.282 4,633,280 0.2816 -0.83%
2006-04-11 0 3.025 3.000 3.025 3.000 3.075 554,000 1,690,450 3.0514 0.285 0.282 0.285 0.282 0.289 5,887,241 0.2871 -0.82%
2006-04-10 0 3.050 3.025 3.075 3.000 3.075 512,000 1,556,450 3.0399 0.287 0.285 0.289 0.282 0.289 5,440,916 0.2861 -1.61%
2006-04-07 0 3.100 3.075 3.100 3.075 3.200 704,000 2,187,850 3.1077 0.292 0.289 0.292 0.289 0.301 7,481,260 0.2924 -2.36%
2006-04-06 0 3.175 3.175 3.225 3.125 3.275 606,000 1,925,450 3.1773 0.299 0.299 0.303 0.294 0.308 6,439,834 0.2990 -0.47%
2006-04-04 0 3.350 3.300 3.350 3.325 3.375 884,000 2,966,100 3.3553 0.300 0.296 0.300 0.298 0.302 9,865,258 0.3007 0.75%
2006-04-03 0 3.325 3.300 3.325 3.275 3.400 408,000 1,352,450 3.3148 0.298 0.296 0.298 0.293 0.305 4,553,196 0.2970 -2.21%
2006-03-31 0 3.400 3.325 3.400 3.300 3.425 366,000 1,221,500 3.3374 0.305 0.298 0.305 0.296 0.307 4,084,485 0.2991 -0.73%
2006-03-30 0 3.425 3.350 3.450 3.325 3.475 144,000 491,950 3.4163 0.307 0.300 0.309 0.298 0.311 1,607,010 0.3061 0.74%
2006-03-29 0 3.400 3.325 3.425 3.325 3.475 372,000 1,261,550 3.3913 0.305 0.298 0.307 0.298 0.311 4,151,443 0.3039 -2.86%
2006-03-28 0 3.500 3.275 3.575 3.275 3.500 556,000 1,862,900 3.3505 0.314 0.293 0.320 0.293 0.314 6,204,846 0.3002 3.70%
2006-03-27 0 3.375 3.325 3.350 3.300 3.600 1,968,000 6,620,350 3.3640 0.302 0.298 0.300 0.296 0.323 21,962,475 0.3014 -3.57%
2006-03-24 0 3.500 3.500 3.575 3.500 3.625 308,000 1,087,100 3.5295 0.314 0.314 0.320 0.314 0.325 3,437,217 0.3163 -4.11%
2006-03-23 0 3.650 3.650 3.675 3.500 3.650 1,168,000 4,168,600 3.5690 0.327 0.327 0.329 0.314 0.327 13,034,640 0.3198 0.00%
2006-03-22 0 3.650 3.625 3.650 3.650 3.750 858,000 3,161,900 3.6852 0.327 0.325 0.327 0.327 0.336 9,575,104 0.3302 0.00%
2006-03-21 0 3.650 3.700 3.750 3.400 3.700 1,426,000 5,002,600 3.5081 0.327 0.332 0.336 0.305 0.332 15,913,867 0.3144 4.29%
2006-03-20 0 3.500 3.400 3.500 3.275 3.500 1,874,000 6,327,800 3.3766 0.314 0.305 0.314 0.293 0.314 20,913,455 0.3026 7.69%
2006-03-17 0 3.250 3.200 3.275 3.175 3.250 360,000 1,156,200 3.2117 0.291 0.287 0.293 0.285 0.291 4,017,526 0.2878 0.00%
2006-03-16 0 3.250 3.200 3.275 3.200 3.250 338,000 1,096,600 3.2444 0.291 0.287 0.293 0.287 0.291 3,772,010 0.2907 0.00%
2006-03-15 0 3.250 3.050 3.250 3.025 3.300 1,780,000 5,399,050 3.0332 0.291 0.273 0.291 0.271 0.296 19,864,434 0.2718 -1.52%
2006-03-14 0 3.300 3.250 3.300 3.275 3.300 20,000 65,700 3.2850 0.296 0.291 0.296 0.293 0.296 223,196 0.2944 0.00%
2006-03-13 0 3.300 3.275 3.300 3.275 3.325 472,000 1,561,100 3.3074 0.296 0.293 0.296 0.293 0.298 5,267,423 0.2964 3.12%
2006-03-10 0 3.200 3.175 3.200 3.175 3.275 252,000 814,250 3.2312 0.287 0.285 0.287 0.285 0.293 2,812,268 0.2895 -1.54%
2006-03-09 0 3.250 3.225 3.250 3.225 3.325 370,000 1,208,650 3.2666 0.291 0.289 0.291 0.289 0.298 4,129,124 0.2927 -1.52%
2006-03-08 0 3.300 3.225 3.300 3.150 3.300 564,000 1,804,650 3.1997 0.296 0.289 0.296 0.282 0.296 6,294,124 0.2867 1.54%
2006-03-07 0 3.250 3.200 3.250 3.200 3.250 212,000 685,250 3.2323 0.291 0.287 0.291 0.287 0.291 2,365,876 0.2896 -2.26%
2006-03-06 0 3.325 3.250 3.325 3.250 3.325 430,000 1,413,650 3.2876 0.298 0.291 0.298 0.291 0.298 4,798,712 0.2946 0.76%
2006-03-03 0 3.300 3.225 3.325 3.300 3.300 2,000 6,600 3.3000 0.296 0.289 0.298 0.296 0.296 22,320 0.2957 0.00%
2006-03-02 0 3.300 3.250 3.300 3.250 3.325 182,000 596,950 3.2799 0.296 0.291 0.296 0.291 0.298 2,031,083 0.2939 0.00%
2006-03-01 0 3.300 3.250 3.350 3.250 3.350 144,000 478,800 3.3250 0.296 0.291 0.300 0.291 0.300 1,607,010 0.2979 -2.94%
2006-02-28 0 3.400 3.350 3.400 3.300 3.400 308,000 1,034,750 3.3596 0.305 0.300 0.305 0.296 0.305 3,437,217 0.3010 -0.73%
2006-02-27 0 3.425 3.300 3.425 3.425 3.550 88,000 303,900 3.4534 0.307 0.296 0.307 0.307 0.318 982,062 0.3095 0.74%
2006-02-24 0 3.400 3.400 3.425 3.400 3.500 548,000 1,878,350 3.4276 0.305 0.305 0.307 0.305 0.314 6,115,567 0.3071 -3.55%
2006-02-23 0 3.525 3.500 3.525 3.425 3.600 1,574,000 5,519,050 3.5064 0.316 0.314 0.316 0.307 0.323 17,565,516 0.3142 2.92%
2006-02-22 0 3.425 3.325 3.425 3.350 3.450 368,000 1,247,700 3.3905 0.307 0.298 0.307 0.300 0.309 4,106,804 0.3038 -1.44%
2006-02-21 0 3.475 3.475 3.500 3.425 3.500 1,626,000 5,673,800 3.4894 0.311 0.311 0.314 0.307 0.314 18,145,826 0.3127 1.46%
2006-02-20 0 3.425 3.400 3.450 3.350 3.425 1,236,000 4,193,350 3.3927 0.307 0.305 0.309 0.300 0.307 13,793,506 0.3040 2.24%
2006-02-17 0 3.350 3.300 3.350 3.300 3.375 910,000 3,063,300 3.3663 0.300 0.296 0.300 0.296 0.302 10,155,413 0.3016 0.00%
2006-02-16 0 3.350 3.300 3.350 3.300 3.375 910,000 3,034,850 3.3350 0.300 0.296 0.300 0.296 0.302 10,155,413 0.2988 0.00%
2006-02-15 0 3.350 3.300 3.350 3.175 3.425 2,338,000 7,647,600 3.2710 0.300 0.296 0.300 0.285 0.307 26,091,599 0.2931 0.75%
2006-02-14 0 3.325 3.300 3.325 3.275 3.325 238,000 783,450 3.2918 0.298 0.296 0.298 0.293 0.298 2,656,031 0.2950 1.53%
2006-02-13 0 3.275 3.300 3.325 3.275 3.325 536,000 1,763,700 3.2905 0.293 0.296 0.298 0.293 0.298 5,981,650 0.2949 -2.24%
2006-02-10 0 3.350 3.325 3.350 3.275 3.350 2,210,000 7,277,550 3.2930 0.300 0.298 0.300 0.293 0.300 24,663,146 0.2951 1.52%
2006-02-09 0 3.300 3.250 3.300 3.100 3.325 2,818,000 9,087,850 3.2249 0.296 0.291 0.296 0.278 0.298 31,448,300 0.2890 6.45%
2006-02-08 0 3.100 3.075 3.100 2.975 3.100 1,370,000 4,153,500 3.0318 0.278 0.276 0.278 0.267 0.278 15,288,918 0.2717 5.08%
2006-02-07 0 2.950 2.925 3.025 2.925 3.075 1,668,000 5,026,200 3.0133 0.264 0.262 0.271 0.262 0.276 18,614,537 0.2700 -4.84%
2006-02-06 0 3.100 3.075 3.100 3.025 3.100 566,000 1,724,100 3.0461 0.278 0.276 0.278 0.271 0.278 6,316,444 0.2730 -0.80%
2006-02-03 0 3.125 3.050 3.125 3.025 3.175 416,000 1,304,750 3.1364 0.280 0.273 0.280 0.271 0.285 4,642,474 0.2810 0.00%
2006-02-02 0 3.125 3.100 3.150 3.100 3.200 368,000 1,149,550 3.1238 0.280 0.278 0.282 0.278 0.287 4,106,804 0.2799 -1.57%
2006-02-01 0 3.175 3.175 3.200 3.000 3.175 560,000 1,723,750 3.0781 0.285 0.285 0.287 0.269 0.285 6,249,485 0.2758 4.10%
2006-01-27 0 3.050 3.000 3.050 3.000 3.075 468,000 1,416,000 3.0256 0.273 0.269 0.273 0.269 0.276 5,222,784 0.2711 -2.40%
2006-01-26 0 3.125 3.125 3.150 2.900 3.125 1,182,000 3,546,450 3.0004 0.280 0.280 0.282 0.260 0.280 13,190,877 0.2689 7.76%
2006-01-25 0 2.900 2.875 2.900 2.900 2.950 680,000 1,999,000 2.9397 0.260 0.258 0.260 0.260 0.264 7,588,660 0.2634 0.00%
2006-01-24 0 2.900 2.850 2.900 2.825 2.900 8,934,000 25,086,650 2.8080 0.260 0.255 0.260 0.253 0.260 99,701,603 0.2516 0.00%
2006-01-23 0 2.900 2.850 2.900 2.850 2.925 1,274,000 3,678,050 2.8870 0.260 0.255 0.260 0.255 0.262 14,217,578 0.2587 -3.33%
2006-01-20 0 3.000 2.975 3.000 2.875 3.000 558,000 1,641,300 2.9414 0.269 0.267 0.269 0.258 0.269 6,227,165 0.2636 0.00%
2006-01-19 0 3.000 2.975 3.000 2.800 3.025 2,462,000 7,203,950 2.9261 0.269 0.267 0.269 0.251 0.271 27,475,414 0.2622 4.35%
2006-01-18 0 2.875 2.875 2.900 2.675 2.925 3,684,000 10,411,950 2.8263 0.258 0.258 0.260 0.240 0.262 41,112,682 0.2533 3.60%
2006-01-17 0 2.775 2.725 2.775 2.675 2.825 3,334,000 9,187,300 2.7556 0.249 0.244 0.249 0.240 0.253 37,206,754 0.2469 -1.77%
2006-01-16 0 2.825 2.800 2.825 2.600 2.825 4,504,000 12,186,250 2.7057 0.253 0.251 0.253 0.233 0.253 50,263,714 0.2424 4.63%
2006-01-13 0 2.700 2.675 2.700 2.600 2.725 3,312,000 8,791,700 2.6545 0.242 0.240 0.242 0.233 0.244 36,961,239 0.2379 2.86%
2006-01-12 0 2.625 2.575 2.625 2.600 2.675 1,760,000 4,639,100 2.6359 0.235 0.231 0.235 0.233 0.240 19,641,238 0.2362 -0.94%
2006-01-11 0 2.650 2.625 2.650 2.600 2.675 1,998,000 5,263,550 2.6344 0.237 0.235 0.237 0.233 0.240 22,297,269 0.2361 0.95%
2006-01-10 0 2.625 2.600 2.625 2.600 2.725 628,000 1,651,000 2.6290 0.235 0.233 0.235 0.233 0.244 7,008,351 0.2356 -2.78%
2006-01-09 0 2.700 2.700 2.725 2.625 2.750 4,602,000 12,349,400 2.6835 0.242 0.242 0.244 0.235 0.246 51,357,374 0.2405 1.89%
2006-01-06 0 2.650 2.600 2.650 2.600 2.650 1,130,000 2,950,400 2.6110 0.237 0.233 0.237 0.233 0.237 12,610,568 0.2340 2.91%
2006-01-05 0 2.575 2.550 2.600 2.525 2.600 2,658,000 6,843,400 2.5746 0.231 0.228 0.233 0.226 0.233 29,662,733 0.2307 0.00%
2006-01-04 0 2.575 2.525 2.600 2.475 2.625 1,444,000 3,678,600 2.5475 0.231 0.226 0.233 0.222 0.235 16,114,743 0.2283 0.98%
2006-01-03 0 2.550 2.525 2.550 2.550 2.600 280,000 719,000 2.5679 0.228 0.226 0.228 0.228 0.233 3,124,742 0.2301 -1.92%
2005-12-30 0 2.600 2.525 2.600 2.475 2.625 2,128,000 5,435,550 2.5543 0.233 0.226 0.233 0.222 0.235 23,748,042 0.2289 6.12%
2005-12-29 0 2.450 2.450 2.475 2.450 2.625 2,266,000 5,708,250 2.5191 0.220 0.220 0.222 0.220 0.235 25,288,094 0.2257 -2.00%
2005-12-28 0 2.500 2.475 2.525 2.500 2.650 1,654,000 4,175,000 2.5242 0.224 0.222 0.226 0.224 0.237 18,458,300 0.2262 -5.66%
2005-12-23 0 2.650 2.625 2.650 2.575 2.650 1,242,000 3,249,150 2.6161 0.237 0.235 0.237 0.231 0.237 13,860,465 0.2344 0.00%
2005-12-22 0 2.650 2.625 2.650 2.550 2.700 5,348,000 14,029,800 2.6234 0.237 0.235 0.237 0.228 0.242 59,682,580 0.2351 3.92%
2005-12-21 0 2.550 2.550 2.575 2.325 2.575 10,892,000 27,144,150 2.4921 0.228 0.228 0.231 0.208 0.231 121,552,480 0.2233 10.87%
2005-12-20 0 2.300 2.275 2.300 2.175 2.325 17,312,000 38,407,340 2.2185 0.206 0.204 0.206 0.195 0.208 193,198,360 0.1988

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