Sunlight Real Estate Investment Trust: Unit HKD

Exchange Code Listed Last trade Delisted
HKREIT 00435  2006-12-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-08-25 0 2.210 2.210 2.215 2.200 2.215 850,000 1,878,045 2.2095 2.210 2.210 2.215 2.200 2.215 850,000 2.2095 0.45%
2026-08-24 0 2.200 2.185 2.200 2.180 2.225 2,909,000 6,388,890 2.1962 2.200 2.185 2.200 2.180 2.225 2,909,000 2.1962 0.14%
2026-08-21 0 2.285 2.285 2.290 2.285 2.310 3,100,122 7,105,764 2.2921 2.197 2.197 2.202 2.197 2.221 3,224,296 2.2038 -0.87%
2026-08-20 0 2.305 2.295 2.305 2.270 2.310 3,198,000 7,344,840 2.2967 2.216 2.207 2.216 2.183 2.221 3,326,095 2.2082 1.54%
2026-08-19 0 2.270 2.270 2.275 2.255 2.275 1,266,000 2,868,010 2.2654 2.183 2.183 2.187 2.168 2.187 1,316,709 2.1782 0.67%
2026-08-18 0 2.255 2.255 2.275 2.250 2.280 1,731,000 3,914,870 2.2616 2.168 2.168 2.187 2.163 2.192 1,800,335 2.1745 -0.88%
2026-08-17 0 2.275 2.275 2.280 2.275 2.300 2,270,429 5,197,371 2.2892 2.187 2.187 2.192 2.187 2.211 2,361,370 2.2010 -0.44%
2026-08-14 0 2.285 2.280 2.285 2.260 2.290 804,000 1,833,220 2.2801 2.197 2.192 2.197 2.173 2.202 836,204 2.1923 0.88%
2026-08-13 0 2.265 2.265 2.270 2.260 2.280 1,476,000 3,351,400 2.2706 2.178 2.178 2.183 2.173 2.192 1,535,121 2.1832 0.22%
2026-08-12 0 2.260 2.260 2.265 2.255 2.270 960,000 2,172,765 2.2633 2.173 2.173 2.178 2.168 2.183 998,452 2.1761 -0.44%
2026-08-11 0 2.270 2.270 2.280 2.270 2.285 1,353,000 3,082,435 2.2782 2.183 2.183 2.192 2.183 2.197 1,407,194 2.1905 -0.87%
2026-08-10 0 2.290 2.285 2.290 2.275 2.315 2,949,000 6,751,565 2.2894 2.202 2.197 2.202 2.187 2.226 3,067,121 2.2013 0.22%
2026-08-07 0 2.285 2.285 2.290 2.270 2.305 3,816,766 8,732,994 2.2881 2.197 2.197 2.202 2.183 2.216 3,969,645 2.1999 -0.87%
2026-08-06 0 2.305 2.305 2.310 2.280 2.315 2,010,600 4,615,071 2.2954 2.216 2.216 2.221 2.192 2.226 2,091,134 2.2070 -0.22%
2026-08-05 0 2.310 2.310 2.315 2.280 2.330 3,004,000 6,883,145 2.2913 2.221 2.221 2.226 2.192 2.240 3,124,324 2.2031 -0.43%
2026-08-04 0 2.320 2.320 2.335 2.315 2.335 819,594 1,904,216 2.3234 2.231 2.231 2.245 2.226 2.245 852,423 2.2339 -0.22%
2026-08-03 0 2.325 2.320 2.325 2.310 2.345 2,153,000 5,008,095 2.3261 2.235 2.231 2.235 2.221 2.255 2,239,238 2.2365 -0.21%
2026-07-31 0 2.330 2.330 2.340 2.320 2.360 2,810,000 6,571,065 2.3385 2.240 2.240 2.250 2.231 2.269 2,922,553 2.2484 -0.85%
2026-07-30 0 2.350 2.350 2.360 2.300 2.360 4,385,000 10,247,660 2.3370 2.259 2.259 2.269 2.211 2.269 4,560,640 2.2470 0.86%
2026-07-29 0 2.330 2.330 2.340 2.320 2.350 2,407,829 5,623,210 2.3354 2.240 2.240 2.250 2.231 2.259 2,504,274 2.2454 0.43%
2026-07-28 0 2.320 2.320 2.330 2.310 2.340 1,424,000 3,304,500 2.3206 2.231 2.231 2.240 2.221 2.250 1,481,038 2.2312 -0.43%
2026-07-27 0 2.330 2.300 2.330 2.280 2.330 2,429,000 5,612,410 2.3106 2.240 2.211 2.240 2.192 2.240 2,526,293 2.2216 2.19%
2026-07-24 0 2.280 2.270 2.280 2.250 2.290 1,311,000 2,969,810 2.2653 2.192 2.183 2.192 2.163 2.202 1,363,512 2.1781 -0.87%
2026-07-23 0 2.300 2.280 2.300 2.270 2.300 825,000 1,887,640 2.2880 2.211 2.192 2.211 2.183 2.211 858,045 2.1999 1.32%
2026-07-22 0 2.270 2.270 2.280 2.260 2.280 503,438 1,145,268 2.2749 2.183 2.183 2.192 2.173 2.192 523,603 2.1873 -0.44%
2026-07-21 0 2.280 2.280 2.290 2.280 2.300 1,053,000 2,411,965 2.2906 2.192 2.192 2.202 2.192 2.211 1,095,178 2.2024 -0.44%
2026-07-20 0 2.290 2.280 2.290 2.250 2.310 2,077,000 4,744,620 2.2844 2.202 2.192 2.202 2.163 2.221 2,160,193 2.1964 0.44%
2026-07-17 0 2.280 2.270 2.280 2.250 2.290 1,581,000 3,582,820 2.2662 2.192 2.183 2.192 2.163 2.202 1,644,326 2.1789 0.88%
2026-07-16 0 2.260 2.250 2.260 2.230 2.270 686,000 1,543,460 2.2499 2.173 2.163 2.173 2.144 2.183 713,477 2.1633 0.44%
2026-07-15 0 2.250 2.230 2.250 2.230 2.250 799,000 1,789,650 2.2399 2.163 2.144 2.163 2.144 2.163 831,004 2.1536 1.35%
2026-07-14 0 2.220 2.220 2.230 2.200 2.230 1,092,000 2,418,785 2.2150 2.135 2.135 2.144 2.115 2.144 1,135,740 2.1297 0.45%
2026-07-13 0 2.210 2.200 2.210 2.190 2.220 1,129,000 2,485,900 2.2019 2.125 2.115 2.125 2.106 2.135 1,174,222 2.1171 -0.90%
2026-07-10 0 2.230 2.210 2.230 2.200 2.230 1,297,332 2,878,478 2.2188 2.144 2.125 2.144 2.115 2.144 1,349,296 2.1333 0.90%
2026-07-09 0 2.210 2.200 2.210 2.190 2.210 375,000 825,650 2.2017 2.125 2.115 2.125 2.106 2.125 390,020 2.1169 0.45%
2026-07-08 0 2.200 2.190 2.200 2.200 2.220 2,693,750 5,948,865 2.2084 2.115 2.106 2.115 2.115 2.135 2,801,647 2.1233 -0.45%
2026-07-07 0 2.210 2.200 2.210 2.190 2.210 358,000 789,140 2.2043 2.125 2.115 2.125 2.106 2.125 372,340 2.1194 -0.45%
2026-07-06 0 2.220 2.210 2.220 2.200 2.230 529,000 1,171,700 2.2149 2.135 2.125 2.135 2.115 2.144 550,189 2.1296 -0.45%
2026-07-03 0 2.230 2.220 2.230 2.200 2.230 1,009,000 2,238,860 2.2189 2.144 2.135 2.144 2.115 2.144 1,049,415 2.1334 1.36%
2026-07-02 0 2.200 2.190 2.200 2.170 2.200 1,808,000 3,940,008 2.1792 2.115 2.106 2.115 2.086 2.115 1,880,419 2.0953 1.85%
2026-06-30 0 2.160 2.160 2.170 2.140 2.180 2,038,000 4,412,310 2.1650 2.077 2.077 2.086 2.058 2.096 2,119,631 2.0816 0.47%
2026-06-29 0 2.150 2.150 2.170 2.150 2.190 1,241,000 2,688,840 2.1667 2.067 2.067 2.086 2.067 2.106 1,290,708 2.0832 -0.92%
2026-06-26 0 2.170 2.170 2.180 2.160 2.190 1,263,769 2,748,825 2.1751 2.086 2.086 2.096 2.077 2.106 1,314,389 2.0913 -0.46%
2026-06-25 0 2.180 2.180 2.190 2.160 2.190 573,000 1,245,850 2.1743 2.096 2.096 2.106 2.077 2.106 595,951 2.0905 0.00%
2026-06-24 0 2.180 2.170 2.180 2.150 2.190 917,000 1,991,326 2.1716 2.096 2.086 2.096 2.067 2.106 953,730 2.0879 1.40%
2026-06-23 0 2.150 2.150 2.160 2.150 2.190 1,685,000 3,650,400 2.1664 2.067 2.067 2.077 2.067 2.106 1,752,492 2.0830 -1.38%
2026-06-22 0 2.180 2.180 2.190 2.150 2.190 1,344,960 2,925,793 2.1754 2.096 2.096 2.106 2.067 2.106 1,398,832 2.0916 -0.46%
2026-06-18 0 2.190 2.190 2.200 2.160 2.220 2,854,000 6,239,600 2.1863 2.106 2.106 2.115 2.077 2.135 2,968,316 2.1021 -1.35%
2026-06-17 0 2.220 2.220 2.230 2.220 2.240 723,000 1,611,780 2.2293 2.135 2.135 2.144 2.135 2.154 751,959 2.1434 -0.89%
2026-06-16 0 2.240 2.240 2.250 2.220 2.250 1,257,171 2,812,406 2.2371 2.154 2.154 2.163 2.135 2.163 1,307,527 2.1509 -1.75%
2026-06-15 0 2.280 2.250 2.280 2.250 2.280 487,148 1,107,093 2.2726 2.192 2.163 2.192 2.163 2.192 506,661 2.1851 1.33%
2026-06-12 0 2.250 2.250 2.260 2.230 2.260 1,925,100 4,333,399 2.2510 2.163 2.163 2.173 2.144 2.173 2,002,209 2.1643 0.45%
2026-06-11 0 2.240 2.230 2.240 2.220 2.250 901,586 2,010,305 2.2297 2.154 2.144 2.154 2.135 2.163 937,699 2.1439 0.00%
2026-06-10 0 2.240 2.240 2.250 2.220 2.270 2,194,000 4,932,505 2.2482 2.154 2.154 2.163 2.135 2.183 2,281,880 2.1616 1.36%
2026-06-09 0 2.210 2.210 2.220 2.210 2.240 1,101,000 2,443,880 2.2197 2.125 2.125 2.135 2.125 2.154 1,145,100 2.1342 -0.90%
2026-06-08 0 2.230 2.220 2.230 2.190 2.240 2,352,000 5,195,900 2.2091 2.144 2.135 2.144 2.106 2.154 2,446,208 2.1241 -0.89%
2026-06-05 0 2.250 2.240 2.250 2.220 2.280 2,079,192 4,659,537 2.2410 2.163 2.154 2.163 2.135 2.192 2,162,473 2.1547 -0.88%
2026-06-04 0 2.270 2.270 2.280 2.260 2.280 922,000 2,095,010 2.2722 2.183 2.183 2.192 2.173 2.192 958,930 2.1847 -0.44%
2026-06-03 0 2.280 2.280 2.290 2.280 2.290 148,000 337,840 2.2827 2.192 2.192 2.202 2.192 2.202 153,928 2.1948 -0.44%
2026-06-02 0 2.290 2.290 2.300 2.280 2.300 584,982 1,340,070 2.2908 2.202 2.202 2.211 2.192 2.211 608,413 2.2026 0.44%
2026-06-01 0 2.280 2.280 2.290 2.280 2.300 1,702,000 3,910,360 2.2975 2.192 2.192 2.202 2.192 2.211 1,770,173 2.2090 -0.87%
2026-05-29 0 2.300 2.280 2.300 2.250 2.300 2,036,255 4,665,416 2.2912 2.211 2.192 2.211 2.163 2.211 2,117,816 2.2029 1.77%
2026-05-28 0 2.260 2.260 2.270 2.240 2.280 1,248,828 2,816,173 2.2551 2.173 2.173 2.183 2.154 2.192 1,298,849 2.1682 -0.88%
2026-05-27 0 2.280 2.270 2.280 2.270 2.290 634,000 1,443,990 2.2776 2.192 2.183 2.192 2.183 2.202 659,395 2.1899 0.00%
2026-05-26 0 2.280 2.280 2.290 2.260 2.300 1,272,000 2,895,330 2.2762 2.192 2.192 2.202 2.173 2.211 1,322,949 2.1885 -0.87%
2026-05-22 0 2.300 2.280 2.300 2.280 2.310 888,817 2,039,085 2.2942 2.211 2.192 2.211 2.192 2.221 924,418 2.2058 0.00%
2026-05-21 0 2.300 2.290 2.300 2.280 2.310 1,473,000 3,371,170 2.2886 2.211 2.202 2.211 2.192 2.221 1,532,000 2.2005 0.44%
2026-05-20 0 2.290 2.290 2.300 2.290 2.310 1,756,266 4,039,159 2.2999 2.202 2.202 2.211 2.202 2.221 1,826,613 2.2113 -0.87%
2026-05-19 0 2.310 2.300 2.310 2.300 2.310 454,000 1,047,491 2.3072 2.221 2.211 2.221 2.211 2.221 472,185 2.2184 -0.43%
2026-05-18 0 2.320 2.300 2.320 2.300 2.320 959,000 2,210,945 2.3055 2.231 2.211 2.231 2.211 2.231 997,412 2.2167 -0.43%
2026-05-15 0 2.330 2.330 2.340 2.320 2.360 1,792,000 4,193,827 2.3403 2.240 2.240 2.250 2.231 2.269 1,863,778 2.2502 0.00%
2026-05-14 0 2.330 2.330 2.340 2.320 2.340 540,700 1,259,916 2.3302 2.240 2.240 2.250 2.231 2.250 562,358 2.2404 -0.43%
2026-05-13 0 2.340 2.330 2.340 2.320 2.350 2,343,000 5,454,746 2.3281 2.250 2.240 2.250 2.231 2.259 2,436,848 2.2384 -1.27%
2026-05-12 0 2.370 2.350 2.370 2.340 2.370 1,166,693 2,747,325 2.3548 2.279 2.259 2.279 2.250 2.279 1,213,424 2.2641 0.42%
2026-05-11 0 2.360 2.340 2.360 2.330 2.360 1,564,000 3,668,020 2.3453 2.269 2.250 2.269 2.240 2.269 1,626,645 2.2550 0.00%
2026-05-08 0 2.360 2.350 2.360 2.340 2.380 989,209 2,325,851 2.3512 2.269 2.259 2.269 2.250 2.288 1,028,831 2.2607 -0.84%
2026-05-07 0 2.380 2.370 2.380 2.350 2.380 2,039,000 4,822,600 2.3652 2.288 2.279 2.288 2.259 2.288 2,120,671 2.2741 1.71%
2026-05-06 0 2.340 2.340 2.350 2.330 2.350 1,193,266 2,790,149 2.3382 2.250 2.250 2.259 2.240 2.259 1,241,062 2.2482 0.00%
2026-05-05 0 2.340 2.330 2.340 2.310 2.340 950,000 2,211,665 2.3281 2.250 2.240 2.250 2.221 2.250 988,052 2.2384 0.00%
2026-05-04 0 2.340 2.330 2.340 2.310 2.350 1,966,376 4,584,182 2.3313 2.250 2.240 2.250 2.221 2.259 2,045,138 2.2415 0.43%
2026-04-30 0 2.330 2.310 2.330 2.310 2.330 945,556 2,193,725 2.3200 2.240 2.221 2.240 2.221 2.240 983,430 2.2307 -0.43%
2026-04-29 0 2.340 2.320 2.340 2.290 2.350 2,976,153 6,920,859 2.3254 2.250 2.231 2.250 2.202 2.259 3,095,362 2.2359 2.18%
2026-04-28 0 2.290 2.290 2.300 2.290 2.320 943,000 2,168,200 2.2993 2.202 2.202 2.211 2.202 2.231 980,772 2.2107 -0.43%
2026-04-27 0 2.300 2.300 2.310 2.290 2.320 1,036,000 2,385,380 2.3025 2.211 2.211 2.221 2.202 2.231 1,077,497 2.2138 0.00%
2026-04-24 0 2.300 2.290 2.300 2.280 2.300 479,637 1,102,460 2.2985 2.211 2.202 2.211 2.192 2.211 498,849 2.2100 0.00%
2026-04-23 0 2.300 2.290 2.300 2.280 2.300 765,000 1,750,950 2.2888 2.211 2.202 2.211 2.192 2.211 795,642 2.2007 1.32%
2026-04-22 0 2.270 2.270 2.290 2.270 2.290 2,730,000 6,221,880 2.2791 2.183 2.183 2.202 2.183 2.202 2,839,349 2.1913 -0.87%
2026-04-21 0 2.290 2.290 2.300 2.270 2.310 1,433,000 3,294,520 2.2990 2.202 2.202 2.211 2.183 2.221 1,490,398 2.2105 0.44%
2026-04-20 0 2.280 2.270 2.280 2.250 2.280 1,432,000 3,243,760 2.2652 2.192 2.183 2.192 2.163 2.192 1,489,358 2.1780 0.44%
2026-04-17 0 2.270 2.270 2.280 2.260 2.290 1,632,000 3,703,070 2.2690 2.183 2.183 2.192 2.173 2.202 1,697,369 2.1817 0.00%
2026-04-16 0 2.270 2.270 2.290 2.270 2.300 2,027,169 4,623,826 2.2809 2.183 2.183 2.202 2.183 2.211 2,108,366 2.1931 -1.30%
2026-04-15 0 2.300 2.290 2.300 2.290 2.340 3,610,500 8,324,590 2.3057 2.211 2.202 2.211 2.202 2.250 3,755,117 2.2169 -1.71%
2026-04-14 0 2.340 2.330 2.340 2.320 2.360 976,000 2,281,940 2.3381 2.250 2.240 2.250 2.231 2.269 1,015,093 2.2480 -0.43%
2026-04-13 0 2.350 2.330 2.350 2.300 2.360 1,512,500 3,527,650 2.3323 2.259 2.240 2.259 2.211 2.269 1,573,083 2.2425 -1.26%
2026-04-10 0 2.380 2.370 2.380 2.310 2.380 1,628,801 3,827,416 2.3498 2.288 2.279 2.288 2.221 2.288 1,694,042 2.2593 2.59%
2026-04-09 0 2.320 2.310 2.320 2.300 2.340 2,016,000 4,656,100 2.3096 2.231 2.221 2.231 2.211 2.250 2,096,750 2.2206 0.87%
2026-04-08 0 2.300 2.300 2.320 2.240 2.330 3,594,000 8,284,700 2.3051 2.211 2.211 2.231 2.154 2.240 3,737,956 2.2164 2.68%
2026-04-02 0 2.240 2.220 2.240 2.210 2.290 4,937,500 10,999,125 2.2277 2.154 2.135 2.154 2.125 2.202 5,135,270 2.1419 -1.75%
2026-04-01 0 2.280 2.260 2.280 2.250 2.320 6,946,400 15,798,394 2.2743 2.192 2.173 2.192 2.163 2.231 7,224,635 2.1867 0.88%
2026-03-31 0 2.260 2.260 2.280 2.260 2.290 883,000 2,001,690 2.2669 2.173 2.173 2.192 2.173 2.202 918,368 2.1796 -0.44%
2026-03-30 0 2.270 2.260 2.270 2.250 2.310 2,125,000 4,817,730 2.2672 2.183 2.173 2.183 2.163 2.221 2,210,116 2.1799 -2.58%
2026-03-27 0 2.330 2.320 2.330 2.290 2.330 849,000 1,963,650 2.3129 2.240 2.231 2.240 2.202 2.240 883,006 2.2238 1.30%
2026-03-26 0 2.300 2.300 2.310 2.300 2.420 2,785,000 6,454,610 2.3176 2.211 2.211 2.221 2.211 2.327 2,896,552 2.2284 -4.52%
2026-03-25 0 2.500 2.470 2.500 2.470 2.530 2,592,000 6,448,960 2.4880 2.316 2.288 2.316 2.288 2.344 2,797,656 2.3051 0.40%
2026-03-24 0 2.490 2.480 2.490 2.480 2.510 1,094,000 2,727,110 2.4928 2.307 2.298 2.307 2.298 2.325 1,180,801 2.3095 0.81%
2026-03-23 0 2.470 2.460 2.470 2.430 2.500 3,448,000 8,471,690 2.4570 2.288 2.279 2.288 2.251 2.316 3,721,574 2.2764 -1.59%
2026-03-20 0 2.510 2.510 2.530 2.510 2.530 2,558,134 6,433,413 2.5149 2.325 2.325 2.344 2.325 2.344 2,761,103 2.3300 -0.79%
2026-03-19 0 2.530 2.530 2.540 2.530 2.560 698,000 1,777,750 2.5469 2.344 2.344 2.353 2.344 2.372 753,381 2.3597 -1.17%
2026-03-18 0 2.560 2.560 2.570 2.540 2.570 549,370 1,406,630 2.5604 2.372 2.372 2.381 2.353 2.381 592,958 2.3722 0.00%
2026-03-17 0 2.560 2.550 2.560 2.530 2.570 672,000 1,715,860 2.5534 2.372 2.363 2.372 2.344 2.381 725,318 2.3657 1.99%
2026-03-16 0 2.510 2.510 2.520 2.500 2.530 1,560,000 3,917,270 2.5111 2.325 2.325 2.335 2.316 2.344 1,683,775 2.3265 0.00%
2026-03-13 0 2.510 2.510 2.530 2.510 2.590 4,047,000 10,297,580 2.5445 2.325 2.325 2.344 2.325 2.400 4,368,100 2.3575 -2.33%
2026-03-12 0 2.570 2.570 2.580 2.550 2.650 2,207,200 5,674,964 2.5711 2.381 2.381 2.390 2.363 2.455 2,382,325 2.3821 -0.77%
2026-03-11 0 2.590 2.560 2.590 2.560 2.620 2,051,000 5,295,320 2.5818 2.400 2.372 2.400 2.372 2.427 2,213,732 2.3920 -0.77%
2026-03-10 0 2.610 2.590 2.610 2.560 2.640 6,184,400 15,996,272 2.5866 2.418 2.400 2.418 2.372 2.446 6,675,087 2.3964 0.38%
2026-03-09 0 2.600 2.590 2.600 2.560 2.640 2,799,000 7,244,350 2.5882 2.409 2.400 2.409 2.372 2.446 3,021,080 2.3979 -2.26%
2026-03-06 0 2.660 2.650 2.660 2.650 2.690 976,622 2,599,376 2.6616 2.464 2.455 2.464 2.455 2.492 1,054,110 2.4659 -0.37%
2026-03-05 0 2.670 2.660 2.670 2.650 2.720 1,007,500 2,698,310 2.6782 2.474 2.464 2.474 2.455 2.520 1,087,438 2.4813 1.14%
2026-03-04 0 2.640 2.630 2.640 2.610 2.730 2,054,000 5,432,200 2.6447 2.446 2.437 2.446 2.418 2.529 2,216,970 2.4503 -3.65%
2026-03-03 0 2.740 2.740 2.750 2.690 2.760 2,091,000 5,689,880 2.7211 2.539 2.539 2.548 2.492 2.557 2,256,906 2.5211 -0.72%
2026-03-02 0 2.760 2.760 2.770 2.600 2.800 9,486,000 26,075,355 2.7488 2.557 2.557 2.566 2.409 2.594 10,238,645 2.5468 3.76%
2026-02-27 0 2.660 2.660 2.700 2.660 2.700 1,719,000 4,601,510 2.6769 2.464 2.464 2.502 2.464 2.502 1,855,390 2.4801 -0.37%
2026-02-26 0 2.670 2.660 2.670 2.620 2.700 1,869,000 4,986,220 2.6679 2.474 2.464 2.474 2.427 2.502 2,017,291 2.4717 0.75%
2026-02-25 0 2.650 2.650 2.660 2.630 2.680 1,573,935 4,181,116 2.6565 2.455 2.455 2.464 2.437 2.483 1,698,815 2.4612 0.76%
2026-02-24 0 2.630 2.600 2.630 2.570 2.640 3,153,768 8,241,949 2.6134 2.437 2.409 2.437 2.381 2.446 3,403,996 2.4213 1.94%
2026-02-23 0 2.580 2.560 2.580 2.560 2.620 1,939,000 5,026,080 2.5921 2.390 2.372 2.390 2.372 2.427 2,092,845 2.4016 -0.39%
2026-02-20 0 2.590 2.560 2.590 2.500 2.590 2,170,580 5,546,460 2.5553 2.400 2.372 2.400 2.316 2.400 2,342,800 2.3674 2.37%
2026-02-16 0 2.530 2.530 2.540 2.500 2.560 1,328,200 3,355,362 2.5262 2.344 2.344 2.353 2.316 2.372 1,433,583 2.3405 1.20%
2026-02-13 0 2.500 2.490 2.500 2.480 2.500 641,000 1,597,690 2.4925 2.316 2.307 2.316 2.298 2.316 691,859 2.3093 -0.79%
2026-02-12 0 2.520 2.510 2.520 2.500 2.530 1,478,233 3,713,380 2.5120 2.335 2.325 2.335 2.316 2.344 1,595,520 2.3274 -0.40%
2026-02-11 0 2.530 2.520 2.530 2.430 2.530 5,002,000 12,438,740 2.4868 2.344 2.335 2.344 2.251 2.344 5,398,872 2.3040 4.12%
2026-02-10 0 2.430 2.420 2.430 2.410 2.430 600,000 1,454,540 2.4242 2.251 2.242 2.251 2.233 2.251 647,606 2.2460 0.41%
2026-02-09 0 2.420 2.410 2.420 2.400 2.430 852,000 2,055,650 2.4127 2.242 2.233 2.242 2.224 2.251 919,600 2.2354 0.83%
2026-02-06 0 2.400 2.390 2.400 2.390 2.410 822,420 1,974,792 2.4012 2.224 2.214 2.224 2.214 2.233 887,673 2.2247 -0.83%
2026-02-05 0 2.420 2.400 2.420 2.380 2.420 1,098,177 2,636,636 2.4009 2.242 2.224 2.242 2.205 2.242 1,185,309 2.2244 0.83%
2026-02-04 0 2.400 2.390 2.400 2.370 2.410 859,000 2,057,440 2.3952 2.224 2.214 2.224 2.196 2.233 927,155 2.2191 1.27%
2026-02-03 0 2.370 2.360 2.370 2.360 2.390 570,307 1,351,852 2.3704 2.196 2.187 2.196 2.187 2.214 615,557 2.1961 0.42%
2026-02-02 0 2.360 2.360 2.380 2.340 2.410 2,967,000 7,035,280 2.3712 2.187 2.187 2.205 2.168 2.233 3,202,410 2.1969 -2.07%
2026-01-30 0 2.410 2.390 2.410 2.390 2.410 1,010,000 2,426,500 2.4025 2.233 2.214 2.233 2.214 2.233 1,090,136 2.2259 -0.41%
2026-01-29 0 2.420 2.410 2.420 2.400 2.420 1,582,000 3,817,960 2.4134 2.242 2.233 2.242 2.224 2.242 1,707,520 2.2360 1.26%
2026-01-28 0 2.390 2.390 2.400 2.360 2.410 1,850,177 4,431,716 2.3953 2.214 2.214 2.224 2.187 2.233 1,996,975 2.2192 0.00%
2026-01-27 0 2.390 2.390 2.400 2.390 2.420 662,000 1,588,170 2.3990 2.214 2.214 2.224 2.214 2.242 714,525 2.2227 -0.83%
2026-01-26 0 2.410 2.410 2.420 2.390 2.430 981,000 2,367,230 2.4131 2.233 2.233 2.242 2.214 2.251 1,058,835 2.2357 0.00%
2026-01-23 0 2.410 2.390 2.400 2.390 2.420 769,000 1,846,240 2.4008 2.233 2.214 2.224 2.214 2.242 830,015 2.2243 0.42%
2026-01-22 0 2.400 2.390 2.400 2.380 2.400 439,416 1,051,428 2.3928 2.224 2.214 2.224 2.205 2.224 474,280 2.2169 0.42%
2026-01-21 0 2.390 2.380 2.390 2.370 2.400 800,000 1,907,400 2.3843 2.214 2.205 2.214 2.196 2.224 863,474 2.2090 -0.42%
2026-01-20 0 2.400 2.390 2.400 2.380 2.400 1,041,000 2,486,880 2.3889 2.224 2.214 2.224 2.205 2.224 1,123,596 2.2133 0.84%
2026-01-19 0 2.380 2.380 2.390 2.380 2.400 448,000 1,070,550 2.3896 2.205 2.205 2.214 2.205 2.224 483,546 2.2140 -0.42%
2026-01-16 0 2.390 2.380 2.390 2.380 2.390 412,000 982,020 2.3835 2.214 2.205 2.214 2.205 2.214 444,689 2.2083 0.00%
2026-01-15 0 2.390 2.380 2.390 2.370 2.390 1,221,000 2,911,260 2.3843 2.214 2.205 2.214 2.196 2.214 1,317,877 2.2091 0.00%
2026-01-14 0 2.390 2.380 2.390 2.380 2.400 708,000 1,692,230 2.3902 2.214 2.205 2.214 2.205 2.224 764,175 2.2145 -0.42%
2026-01-13 0 2.400 2.380 2.400 2.370 2.400 1,171,000 2,799,770 2.3909 2.224 2.205 2.224 2.196 2.224 1,263,910 2.2152 0.42%
2026-01-12 0 2.390 2.370 2.390 2.350 2.400 695,000 1,653,630 2.3793 2.214 2.196 2.214 2.177 2.224 750,143 2.2044 0.84%
2026-01-09 0 2.370 2.350 2.370 2.330 2.370 465,000 1,095,180 2.3552 2.196 2.177 2.196 2.159 2.196 501,894 2.1821 0.85%
2026-01-08 0 2.350 2.340 2.350 2.330 2.360 823,281 1,932,357 2.3471 2.177 2.168 2.177 2.159 2.187 888,602 2.1746 0.00%
2026-01-07 0 2.350 2.330 2.350 2.330 2.350 138,000 323,900 2.3471 2.177 2.159 2.177 2.159 2.177 148,949 2.1746 0.43%
2026-01-06 0 2.340 2.330 2.340 2.320 2.350 772,000 1,799,790 2.3313 2.168 2.159 2.168 2.149 2.177 833,253 2.1600 0.86%
2026-01-05 0 2.320 2.320 2.350 2.320 2.370 1,716,000 4,005,670 2.3343 2.149 2.149 2.177 2.149 2.196 1,852,152 2.1627 -2.11%
2026-01-02 0 2.370 2.350 2.370 2.330 2.380 1,372,253 3,241,584 2.3622 2.196 2.177 2.196 2.159 2.205 1,481,131 2.1886 0.85%
2025-12-31 0 2.350 2.340 2.350 2.330 2.350 183,000 428,880 2.3436 2.177 2.168 2.177 2.159 2.177 197,520 2.1713 0.00%
2025-12-30 0 2.350 2.330 2.350 2.330 2.350 452,846 1,058,577 2.3376 2.177 2.159 2.177 2.159 2.177 488,776 2.1658 0.43%
2025-12-29 0 2.340 2.340 2.350 2.320 2.370 1,857,000 4,351,610 2.3434 2.168 2.168 2.177 2.149 2.196 2,004,339 2.1711 0.43%
2025-12-24 0 2.330 2.330 2.340 2.320 2.350 168,156 392,137 2.3320 2.159 2.159 2.168 2.149 2.177 181,498 2.1606 0.00%
2025-12-23 0 2.330 2.330 2.340 2.300 2.350 1,835,000 4,289,270 2.3375 2.159 2.159 2.168 2.131 2.177 1,980,594 2.1656 1.30%
2025-12-22 0 2.300 2.300 2.310 2.290 2.310 524,000 1,206,050 2.3016 2.131 2.131 2.140 2.122 2.140 565,576 2.1324 0.44%
2025-12-19 0 2.290 2.290 2.300 2.280 2.320 1,222,238 2,803,779 2.2940 2.122 2.122 2.131 2.112 2.149 1,319,214 2.1253 0.00%
2025-12-18 0 2.290 2.290 2.300 2.290 2.300 281,000 645,290 2.2964 2.122 2.122 2.131 2.122 2.131 303,295 2.1276 -0.43%
2025-12-17 0 2.300 2.300 2.310 2.290 2.310 843,000 1,939,170 2.3003 2.131 2.131 2.140 2.122 2.140 909,886 2.1312 -0.86%
2025-12-16 0 2.320 2.300 2.320 2.300 2.330 683,000 1,577,700 2.3100 2.149 2.131 2.149 2.131 2.159 737,191 2.1402 -0.43%
2025-12-15 0 2.330 2.320 2.330 2.310 2.340 508,000 1,180,315 2.3235 2.159 2.149 2.159 2.140 2.168 548,306 2.1527 0.00%
2025-12-12 0 2.330 2.310 2.330 2.290 2.330 371,000 857,745 2.3120 2.159 2.140 2.159 2.122 2.159 400,436 2.1420 1.75%
2025-12-11 0 2.290 2.290 2.300 2.290 2.310 238,000 547,020 2.2984 2.122 2.122 2.131 2.122 2.140 256,884 2.1294 0.44%
2025-12-10 0 2.280 2.280 2.290 2.280 2.300 1,019,000 2,330,710 2.2873 2.112 2.112 2.122 2.112 2.131 1,099,850 2.1191 -0.44%
2025-12-09 0 2.290 2.290 2.300 2.280 2.300 617,000 1,416,390 2.2956 2.122 2.122 2.131 2.112 2.131 665,954 2.1269 -0.87%
2025-12-08 0 2.310 2.300 2.310 2.300 2.320 695,000 1,602,130 2.3052 2.140 2.131 2.140 2.131 2.149 750,143 2.1358 -0.43%
2025-12-05 0 2.320 2.320 2.330 2.310 2.330 174,600 404,508 2.3168 2.149 2.149 2.159 2.140 2.159 188,453 2.1465 -0.43%
2025-12-04 0 2.330 2.310 2.340 2.300 2.330 820,000 1,899,100 2.3160 2.159 2.140 2.168 2.131 2.159 885,061 2.1457 0.43%
2025-12-03 0 2.320 2.320 2.330 2.320 2.350 754,608 1,758,780 2.3307 2.149 2.149 2.159 2.149 2.177 814,481 2.1594 -1.28%
2025-12-02 0 2.350 2.330 2.350 2.320 2.350 830,000 1,938,740 2.3358 2.177 2.159 2.177 2.149 2.177 895,854 2.1641 1.29%
2025-12-01 0 2.320 2.310 2.320 2.310 2.350 1,339,000 3,112,600 2.3246 2.149 2.140 2.149 2.140 2.177 1,445,240 2.1537 -1.28%
2025-11-28 0 2.350 2.350 2.360 2.350 2.360 233,000 548,260 2.3530 2.177 2.177 2.187 2.177 2.187 251,487 2.1801 -0.42%
2025-11-27 0 2.360 2.350 2.360 2.330 2.360 443,000 1,041,130 2.3502 2.187 2.177 2.187 2.159 2.187 478,149 2.1774 0.43%
2025-11-26 0 2.350 2.330 2.350 2.330 2.360 1,398,300 3,277,845 2.3442 2.177 2.159 2.177 2.159 2.187 1,509,245 2.1718 0.00%
2025-11-25 0 2.350 2.320 2.350 2.320 2.360 1,704,000 3,989,150 2.3411 2.177 2.149 2.177 2.149 2.187 1,839,200 2.1690 1.29%
2025-11-24 0 2.320 2.310 2.320 2.280 2.330 2,102,000 4,847,290 2.3060 2.149 2.140 2.149 2.112 2.159 2,268,778 2.1365 1.75%
2025-11-21 0 2.280 2.280 2.290 2.260 2.370 4,506,432 10,338,537 2.2942 2.112 2.112 2.122 2.094 2.196 4,863,984 2.1255 -3.80%
2025-11-20 0 2.370 2.360 2.370 2.340 2.410 1,967,000 4,657,020 2.3676 2.196 2.187 2.196 2.168 2.233 2,123,067 2.1935 0.00%
2025-11-19 0 2.370 2.370 2.390 2.360 2.400 902,000 2,143,470 2.3764 2.196 2.196 2.214 2.187 2.224 973,567 2.2017 -1.25%
2025-11-18 0 2.400 2.390 2.400 2.390 2.420 1,008,000 2,420,290 2.4011 2.224 2.214 2.224 2.214 2.242 1,087,977 2.2246 -1.23%
2025-11-17 0 2.430 2.410 2.430 2.390 2.440 1,225,000 2,965,570 2.4209 2.251 2.233 2.251 2.214 2.261 1,322,195 2.2429 -0.41%
2025-11-14 0 2.440 2.430 2.440 2.410 2.450 1,719,769 4,177,757 2.4293 2.261 2.251 2.261 2.233 2.270 1,856,220 2.2507 0.00%
2025-11-13 0 2.440 2.430 2.440 2.390 2.440 1,913,156 4,632,032 2.4211 2.261 2.251 2.261 2.214 2.261 2,064,951 2.2432 2.09%
2025-11-12 0 2.390 2.390 2.400 2.360 2.420 3,481,992 8,341,170 2.3955 2.214 2.214 2.224 2.187 2.242 3,758,263 2.2194 0.42%
2025-11-11 0 2.380 2.350 2.380 2.330 2.380 2,719,000 6,406,190 2.3561 2.205 2.177 2.205 2.159 2.205 2,934,733 2.1829 2.15%
2025-11-10 0 2.330 2.330 2.340 2.330 2.370 889,000 2,084,000 2.3442 2.159 2.159 2.168 2.159 2.196 959,536 2.1719 -1.69%
2025-11-07 0 2.370 2.360 2.370 2.350 2.380 863,461 2,044,877 2.3682 2.196 2.187 2.196 2.177 2.205 931,970 2.1941 0.00%
2025-11-06 0 2.370 2.360 2.370 2.340 2.380 864,000 2,038,860 2.3598 2.196 2.187 2.196 2.168 2.205 932,552 2.1863 0.42%
2025-11-05 0 2.360 2.350 2.360 2.290 2.360 2,438,000 5,687,860 2.3330 2.187 2.177 2.187 2.122 2.187 2,631,437 2.1615 2.61%
2025-11-04 0 2.300 2.300 2.310 2.300 2.320 1,078,000 2,495,160 2.3146 2.131 2.131 2.140 2.131 2.149 1,163,531 2.1445 -1.71%
2025-11-03 0 2.340 2.320 2.340 2.320 2.360 3,018,000 7,045,430 2.3345 2.168 2.149 2.168 2.149 2.187 3,257,456 2.1629 -0.85%
2025-10-31 0 2.360 2.350 2.360 2.320 2.360 899,000 2,106,720 2.3434 2.187 2.177 2.187 2.149 2.187 970,329 2.1711 1.29%
2025-10-30 0 2.330 2.330 2.340 2.320 2.370 1,679,000 3,935,760 2.3441 2.159 2.159 2.168 2.149 2.196 1,812,216 2.1718 -0.85%
2025-10-28 0 2.350 2.340 2.350 2.310 2.360 2,738,950 6,394,285 2.3346 2.177 2.168 2.177 2.140 2.187 2,956,266 2.1630 1.73%
2025-10-27 0 2.310 2.300 2.310 2.280 2.310 1,885,000 4,341,320 2.3031 2.140 2.131 2.140 2.112 2.140 2,034,561 2.1338 0.87%
2025-10-24 0 2.290 2.280 2.290 2.280 2.300 395,000 903,500 2.2873 2.122 2.112 2.122 2.112 2.131 426,340 2.1192 0.44%
2025-10-23 0 2.280 2.280 2.290 2.260 2.290 987,438 2,247,658 2.2763 2.112 2.112 2.122 2.094 2.122 1,065,784 2.1089 0.00%
2025-10-22 0 2.280 2.270 2.280 2.260 2.280 1,596,615 3,632,731 2.2753 2.112 2.103 2.112 2.094 2.112 1,723,295 2.1080 0.44%
2025-10-21 0 2.270 2.270 2.280 2.260 2.280 975,000 2,214,200 2.2710 2.103 2.103 2.112 2.094 2.112 1,052,359 2.1040 0.00%
2025-10-20 0 2.270 2.250 2.270 2.230 2.280 2,131,000 4,810,300 2.2573 2.103 2.085 2.103 2.066 2.112 2,300,079 2.0914 1.34%
2025-10-17 0 2.240 2.230 2.240 2.230 2.240 725,000 1,620,160 2.2347 2.075 2.066 2.075 2.066 2.075 782,523 2.0704 0.00%
2025-10-16 0 2.240 2.230 2.240 2.220 2.240 608,000 1,356,640 2.2313 2.075 2.066 2.075 2.057 2.075 656,240 2.0673 0.00%
2025-10-15 0 2.240 2.220 2.240 2.220 2.240 666,073 1,482,347 2.2255 2.075 2.057 2.075 2.057 2.075 718,921 2.0619 0.90%
2025-10-14 0 2.220 2.220 2.230 2.220 2.240 486,000 1,083,090 2.2286 2.057 2.057 2.066 2.057 2.075 524,561 2.0648 -0.45%
2025-10-13 0 2.230 2.220 2.230 2.200 2.230 974,000 2,156,470 2.2140 2.066 2.057 2.066 2.038 2.066 1,051,280 2.0513 -0.45%
2025-10-10 0 2.240 2.230 2.240 2.220 2.240 418,000 932,970 2.2320 2.075 2.066 2.075 2.057 2.075 451,165 2.0679 0.00%
2025-10-09 0 2.240 2.230 2.240 2.220 2.240 324,338 724,637 2.2342 2.075 2.066 2.075 2.057 2.075 350,072 2.0700 0.45%
2025-10-08 0 2.230 2.220 2.230 2.220 2.240 521,000 1,159,500 2.2255 2.066 2.057 2.066 2.057 2.075 562,338 2.0619 0.00%
2025-10-06 0 2.230 2.220 2.230 2.220 2.240 500,000 1,113,970 2.2279 2.066 2.057 2.066 2.057 2.075 539,671 2.0642 -0.45%
2025-10-03 0 2.240 2.230 2.240 2.230 2.250 535,000 1,196,110 2.2357 2.075 2.066 2.075 2.066 2.085 577,448 2.0714 0.00%
2025-10-02 0 2.240 2.230 2.240 2.230 2.250 377,000 843,610 2.2377 2.075 2.066 2.075 2.066 2.085 406,912 2.0732 0.45%
2025-09-30 0 2.230 2.230 2.250 2.230 2.260 757,000 1,694,830 2.2389 2.066 2.066 2.085 2.066 2.094 817,062 2.0743 -1.76%
2025-09-29 0 2.270 2.240 2.270 2.220 2.270 976,000 2,194,150 2.2481 2.103 2.075 2.103 2.057 2.103 1,053,438 2.0828 2.25%
2025-09-26 0 2.220 2.210 2.220 2.200 2.230 1,075,000 2,381,320 2.2152 2.057 2.048 2.057 2.038 2.066 1,160,293 2.0523 0.00%
2025-09-25 0 2.220 2.220 2.240 2.220 2.240 1,220,000 2,716,450 2.2266 2.057 2.057 2.075 2.057 2.075 1,316,798 2.0629 -0.89%
2025-09-24 0 2.240 2.230 2.240 2.220 2.240 538,000 1,201,780 2.2338 2.075 2.066 2.075 2.057 2.075 580,686 2.0696 0.45%
2025-09-23 0 2.230 2.220 2.230 2.220 2.230 285,000 633,570 2.2231 2.066 2.057 2.066 2.057 2.066 307,613 2.0596 0.45%
2025-09-22 0 2.220 2.220 2.230 2.220 2.240 1,403,419 3,126,098 2.2275 2.057 2.057 2.066 2.057 2.075 1,514,770 2.0637 -0.89%
2025-09-19 0 2.240 2.240 2.260 2.240 2.280 2,767,276 6,232,002 2.2520 2.075 2.075 2.094 2.075 2.112 2,986,839 2.0865 -2.18%
2025-09-18 0 2.290 2.280 2.290 2.270 2.300 1,371,000 3,128,070 2.2816 2.122 2.112 2.122 2.103 2.131 1,479,779 2.1139 -0.43%
2025-09-17 0 2.300 2.280 2.300 2.280 2.320 773,000 1,771,590 2.2918 2.131 2.112 2.131 2.112 2.149 834,332 2.1234 0.00%
2025-09-16 0 2.300 2.290 2.300 2.280 2.320 1,071,000 2,462,040 2.2988 2.131 2.122 2.131 2.112 2.149 1,155,976 2.1298 0.44%
2025-09-15 0 2.290 2.270 2.290 2.270 2.300 928,000 2,118,619 2.2830 2.122 2.103 2.122 2.103 2.131 1,001,630 2.1152 0.00%
2025-09-12 0 2.290 2.280 2.290 2.260 2.300 1,993,000 4,531,760 2.2738 2.122 2.112 2.122 2.094 2.131 2,151,130 2.1067 1.33%
2025-09-11 0 2.260 2.240 2.260 2.230 2.260 2,235,000 5,018,930 2.2456 2.094 2.075 2.094 2.066 2.094 2,412,331 2.0805 0.44%
2025-09-10 0 2.250 2.250 2.260 2.230 2.270 1,348,131 3,033,528 2.2502 2.085 2.085 2.094 2.066 2.103 1,455,095 2.0848 0.45%
2025-09-09 0 2.240 2.230 2.240 2.190 2.250 1,846,000 4,127,140 2.2357 2.075 2.066 2.075 2.029 2.085 1,992,467 2.0714 1.36%
2025-09-08 0 2.210 2.210 2.220 2.180 2.220 1,550,000 3,421,900 2.2077 2.048 2.048 2.057 2.020 2.057 1,672,981 2.0454 1.38%
2025-09-05 0 2.180 2.180 2.190 2.160 2.190 1,231,375 2,682,177 2.1782 2.020 2.020 2.029 2.001 2.029 1,329,076 2.0181 0.93%
2025-09-04 0 2.160 2.150 2.160 2.150 2.180 890,850 1,921,908 2.1574 2.001 1.992 2.001 1.992 2.020 961,532 1.9988 -0.92%
2025-09-03 0 2.180 2.170 2.180 2.160 2.180 1,014,711 2,202,669 2.1707 2.020 2.010 2.020 2.001 2.020 1,095,221 2.0112 0.93%
2025-09-02 0 2.160 2.160 2.170 2.150 2.180 1,157,000 2,505,585 2.1656 2.001 2.001 2.010 1.992 2.020 1,248,799 2.0064 -0.92%
2025-09-01 0 2.180 2.180 2.200 2.180 2.200 899,000 1,967,410 2.1884 2.020 2.020 2.038 2.020 2.038 970,329 2.0276 -0.91%
2025-08-29 0 2.200 2.190 2.200 2.180 2.220 3,047,000 6,683,360 2.1934 2.038 2.029 2.038 2.020 2.057 3,288,757 2.0322 -0.45%
2025-08-28 0 2.210 2.180 2.210 2.180 2.210 2,451,000 5,369,550 2.1908 2.048 2.020 2.048 2.020 2.048 2,645,469 2.0297 0.91%
2025-08-27 0 2.190 2.190 2.200 2.190 2.240 2,876,000 6,369,140 2.2146 2.029 2.029 2.038 2.029 2.075 3,104,190 2.0518 -2.23%
2025-08-26 0 2.240 2.240 2.250 2.240 2.310 3,664,000 8,287,720 2.2619 2.075 2.075 2.085 2.075 2.140 3,954,712 2.0957 -1.71%
2025-08-25 0 2.370 2.370 2.380 2.340 2.390 2,925,076 6,922,846 2.3667 2.111 2.111 2.120 2.085 2.129 3,283,224 2.1086 -0.42%
2025-08-22 0 2.380 2.360 2.380 2.350 2.380 1,581,000 3,735,135 2.3625 2.120 2.103 2.120 2.094 2.120 1,774,579 2.1048 0.85%
2025-08-21 0 2.360 2.360 2.370 2.350 2.390 1,610,672 3,815,619 2.3690 2.103 2.103 2.111 2.094 2.129 1,807,884 2.1105 -0.42%
2025-08-20 0 2.370 2.360 2.370 2.330 2.370 3,065,000 7,200,155 2.3492 2.111 2.103 2.111 2.076 2.111 3,440,281 2.0929 0.85%
2025-08-19 0 2.350 2.340 2.350 2.330 2.360 1,522,000 3,567,690 2.3441 2.094 2.085 2.094 2.076 2.103 1,708,355 2.0884 0.43%
2025-08-18 0 2.340 2.340 2.360 2.330 2.360 2,009,000 4,711,370 2.3451 2.085 2.085 2.103 2.076 2.103 2,254,983 2.0893 0.00%
2025-08-15 0 2.340 2.340 2.350 2.330 2.350 2,876,000 6,721,710 2.3372 2.085 2.085 2.094 2.076 2.094 3,228,139 2.0822 0.00%
2025-08-14 0 2.340 2.340 2.350 2.330 2.370 1,954,000 4,596,830 2.3525 2.085 2.085 2.094 2.076 2.111 2,193,249 2.0959 0.00%
2025-08-13 0 2.340 2.340 2.360 2.330 2.370 2,777,474 6,513,244 2.3450 2.085 2.085 2.103 2.076 2.111 3,117,550 2.0892 0.43%
2025-08-12 0 2.330 2.330 2.340 2.320 2.350 2,871,000 6,700,020 2.3337 2.076 2.076 2.085 2.067 2.094 3,222,527 2.0791 -1.27%
2025-08-11 0 2.360 2.350 2.360 2.330 2.390 2,634,000 6,221,540 2.3620 2.103 2.094 2.103 2.076 2.129 2,956,509 2.1044 1.29%
2025-08-08 0 2.330 2.320 2.330 2.310 2.350 485,000 1,127,710 2.3252 2.076 2.067 2.076 2.058 2.094 544,384 2.0715 -0.43%
2025-08-07 0 2.340 2.330 2.340 2.290 2.350 2,565,522 5,959,355 2.3229 2.085 2.076 2.085 2.040 2.094 2,879,646 2.0695 1.30%
2025-08-06 0 2.310 2.300 2.310 2.270 2.320 2,377,000 5,468,680 2.3007 2.058 2.049 2.058 2.022 2.067 2,668,041 2.0497 2.21%
2025-08-05 0 2.260 2.250 2.260 2.220 2.270 1,128,648 2,538,171 2.2489 2.013 2.005 2.013 1.978 2.022 1,266,840 2.0035 0.89%
2025-08-04 0 2.240 2.230 2.240 2.200 2.240 2,034,000 4,501,720 2.2132 1.996 1.987 1.996 1.960 1.996 2,283,044 1.9718 1.36%
2025-08-01 0 2.210 2.210 2.220 2.210 2.260 4,073,000 9,087,140 2.2311 1.969 1.969 1.978 1.969 2.013 4,571,701 1.9877 -2.64%
2025-07-31 0 2.270 2.270 2.290 2.260 2.300 1,982,000 4,513,400 2.2772 2.022 2.022 2.040 2.013 2.049 2,224,677 2.0288 -1.30%
2025-07-30 0 2.300 2.300 2.310 2.290 2.320 1,351,000 3,112,390 2.3038 2.049 2.049 2.058 2.040 2.067 1,516,417 2.0525 -0.43%
2025-07-29 0 2.310 2.310 2.320 2.290 2.320 1,048,000 2,413,550 2.3030 2.058 2.058 2.067 2.040 2.067 1,176,318 2.0518 0.00%
2025-07-28 0 2.310 2.310 2.320 2.290 2.320 882,000 2,032,345 2.3042 2.058 2.058 2.067 2.040 2.067 989,993 2.0529 0.00%
2025-07-25 0 2.310 2.300 2.310 2.280 2.310 776,000 1,782,930 2.2976 2.058 2.049 2.058 2.031 2.058 871,014 2.0470 0.87%
2025-07-24 0 2.290 2.280 2.290 2.260 2.300 1,965,000 4,471,780 2.2757 2.040 2.031 2.040 2.013 2.049 2,205,596 2.0275 0.00%
2025-07-23 0 2.290 2.290 2.300 2.290 2.320 1,448,000 3,325,980 2.2969 2.040 2.040 2.049 2.040 2.067 1,625,294 2.0464 -0.87%
2025-07-22 0 2.310 2.300 2.310 2.280 2.320 1,047,434 2,414,348 2.3050 2.058 2.049 2.058 2.031 2.067 1,175,682 2.0536 0.87%
2025-07-21 0 2.290 2.290 2.300 2.280 2.310 719,000 1,646,550 2.2901 2.040 2.040 2.049 2.031 2.058 807,035 2.0402 0.00%
2025-07-18 0 2.290 2.290 2.300 2.270 2.300 770,000 1,759,290 2.2848 2.040 2.040 2.049 2.022 2.049 864,279 2.0356 0.00%
2025-07-17 0 2.290 2.280 2.290 2.270 2.300 1,168,735 2,668,378 2.2831 2.040 2.031 2.040 2.022 2.049 1,311,836 2.0341 1.33%
2025-07-16 0 2.260 2.260 2.270 2.260 2.280 663,000 1,502,749 2.2666 2.013 2.013 2.022 2.013 2.031 744,178 2.0193 0.00%
2025-07-15 0 2.260 2.260 2.280 2.250 2.290 1,344,000 3,041,045 2.2627 2.013 2.013 2.031 2.005 2.040 1,508,560 2.0159 -0.44%
2025-07-14 0 2.270 2.270 2.280 2.260 2.280 1,757,000 3,984,940 2.2680 2.022 2.022 2.031 2.013 2.031 1,972,128 2.0206 -0.44%
2025-07-11 0 2.280 2.270 2.280 2.270 2.290 1,727,000 3,940,610 2.2818 2.031 2.022 2.031 2.022 2.040 1,938,455 2.0329 0.88%
2025-07-10 0 2.260 2.260 2.270 2.250 2.280 1,154,000 2,612,660 2.2640 2.013 2.013 2.022 2.005 2.031 1,295,296 2.0170 0.44%
2025-07-09 0 2.250 2.250 2.270 2.250 2.290 1,617,000 3,658,980 2.2628 2.005 2.005 2.022 2.005 2.040 1,814,986 2.0160 -1.75%
2025-07-08 0 2.290 2.290 2.300 2.280 2.310 848,608 1,947,698 2.2952 2.040 2.040 2.049 2.031 2.058 952,512 2.0448 -0.43%
2025-07-07 0 2.300 2.300 2.310 2.290 2.330 885,000 2,036,615 2.3013 2.049 2.049 2.058 2.040 2.076 993,360 2.0502 -0.43%
2025-07-04 0 2.310 2.300 2.310 2.280 2.310 1,416,000 3,252,783 2.2972 2.058 2.049 2.058 2.031 2.058 1,589,376 2.0466 0.00%
2025-07-03 0 2.310 2.310 2.320 2.290 2.330 2,255,000 5,208,400 2.3097 2.058 2.058 2.067 2.040 2.076 2,531,104 2.0578 1.32%
2025-07-02 0 2.280 2.270 2.280 2.260 2.300 1,478,000 3,374,065 2.2829 2.031 2.022 2.031 2.013 2.049 1,658,967 2.0338 0.88%
2025-06-30 0 2.260 2.260 2.270 2.240 2.300 1,449,000 3,276,755 2.2614 2.013 2.013 2.022 1.996 2.049 1,626,416 2.0147 -1.74%
2025-06-27 0 2.300 2.300 2.310 2.300 2.330 1,170,000 2,703,340 2.3105 2.049 2.049 2.058 2.049 2.076 1,313,256 2.0585 0.00%
2025-06-26 0 2.300 2.300 2.310 2.300 2.360 2,461,824 5,697,855 2.3145 2.049 2.049 2.058 2.049 2.103 2,763,251 2.0620 -2.54%
2025-06-25 0 2.360 2.360 2.370 2.300 2.390 5,123,000 12,056,950 2.3535 2.103 2.103 2.111 2.049 2.129 5,750,263 2.0968 3.06%
2025-06-24 0 2.290 2.290 2.300 2.270 2.330 2,231,000 5,140,452 2.3041 2.040 2.040 2.049 2.022 2.076 2,504,165 2.0528 0.44%
2025-06-23 0 2.280 2.270 2.280 2.190 2.280 1,751,000 3,953,039 2.2576 2.031 2.022 2.031 1.951 2.031 1,965,394 2.0113 3.64%
2025-06-20 0 2.200 2.200 2.210 2.160 2.220 2,028,204 4,451,846 2.1950 1.960 1.960 1.969 1.924 1.978 2,276,539 1.9555 1.38%
2025-06-19 0 2.170 2.160 2.180 2.150 2.200 1,959,000 4,240,989 2.1649 1.933 1.924 1.942 1.915 1.960 2,198,861 1.9287 -1.36%
2025-06-18 0 2.200 2.180 2.200 2.160 2.210 1,449,900 3,173,323 2.1886 1.960 1.942 1.960 1.924 1.969 1,627,427 1.9499 1.38%
2025-06-17 0 2.170 2.170 2.180 2.160 2.190 1,223,000 2,660,290 2.1752 1.933 1.933 1.942 1.924 1.951 1,372,745 1.9379 -0.91%
2025-06-16 0 2.190 2.170 2.190 2.140 2.190 2,522,000 5,449,880 2.1609 1.951 1.933 1.951 1.907 1.951 2,830,795 1.9252 1.86%
2025-06-13 0 2.150 2.140 2.150 2.130 2.150 772,000 1,654,309 2.1429 1.915 1.907 1.915 1.898 1.915 866,524 1.9091 0.47%
2025-06-12 0 2.140 2.130 2.140 2.120 2.140 1,400,100 2,986,939 2.1334 1.907 1.898 1.907 1.889 1.907 1,571,529 1.9007 0.00%
2025-06-11 0 2.140 2.130 2.140 2.110 2.150 1,930,273 4,116,492 2.1326 1.907 1.898 1.907 1.880 1.915 2,166,617 1.9000 0.47%
2025-06-10 0 2.130 2.120 2.130 2.110 2.130 2,024,000 4,295,486 2.1223 1.898 1.889 1.898 1.880 1.898 2,271,820 1.8908 0.47%
2025-06-09 0 2.120 2.110 2.120 2.110 2.140 1,934,000 4,111,630 2.1260 1.889 1.880 1.889 1.880 1.907 2,170,800 1.8941 0.00%
2025-06-06 0 2.120 2.120 2.130 2.110 2.130 1,339,034 2,837,680 2.1192 1.889 1.889 1.898 1.880 1.898 1,502,986 1.8880 0.47%
2025-06-05 0 2.110 2.110 2.120 2.080 2.120 1,684,000 3,534,240 2.0987 1.880 1.880 1.889 1.853 1.889 1,890,190 1.8698 0.00%
2025-06-04 0 2.110 2.090 2.110 2.070 2.110 2,201,000 4,605,388 2.0924 1.880 1.862 1.880 1.844 1.880 2,470,492 1.8642 1.44%
2025-06-03 0 2.080 2.080 2.090 2.060 2.090 3,894,000 8,086,493 2.0767 1.853 1.853 1.862 1.835 1.862 4,370,784 1.8501 1.46%
2025-06-02 0 2.050 2.050 2.070 2.030 2.070 3,601,000 7,412,206 2.0584 1.826 1.826 1.844 1.809 1.844 4,041,909 1.8338 -1.44%
2025-05-30 0 2.080 2.070 2.080 2.050 2.080 819,197 1,694,879 2.0690 1.853 1.844 1.853 1.826 1.853 919,500 1.8433 0.00%
2025-05-29 0 2.080 2.070 2.080 2.050 2.090 1,342,000 2,779,940 2.0715 1.853 1.844 1.853 1.826 1.862 1,506,315 1.8455 -0.48%
2025-05-28 0 2.090 2.070 2.090 2.040 2.090 1,764,000 3,648,435 2.0683 1.862 1.844 1.862 1.817 1.862 1,979,985 1.8427 2.96%
2025-05-27 0 2.030 2.030 2.040 2.030 2.060 883,000 1,805,620 2.0449 1.809 1.809 1.817 1.809 1.835 991,115 1.8218 -1.46%
2025-05-26 0 2.060 2.060 2.070 2.030 2.070 878,000 1,801,800 2.0522 1.835 1.835 1.844 1.809 1.844 985,503 1.8283 0.98%
2025-05-23 0 2.040 2.030 2.040 2.010 2.050 532,240 1,080,307 2.0297 1.817 1.809 1.817 1.791 1.826 597,408 1.8083 0.99%
2025-05-22 0 2.020 2.020 2.030 2.000 2.040 1,873,000 3,772,850 2.0143 1.800 1.800 1.809 1.782 1.817 2,102,331 1.7946 -1.46%
2025-05-21 0 2.050 2.040 2.050 2.030 2.050 458,000 934,890 2.0412 1.826 1.817 1.826 1.809 1.826 514,078 1.8186 0.00%
2025-05-20 0 2.050 2.040 2.050 2.030 2.060 936,000 1,911,750 2.0425 1.826 1.817 1.826 1.809 1.835 1,050,604 1.8197 0.00%
2025-05-19 0 2.050 2.040 2.050 2.030 2.050 1,683,000 3,440,670 2.0444 1.826 1.817 1.826 1.809 1.826 1,889,068 1.8214 0.99%
2025-05-16 0 2.030 2.030 2.040 2.020 2.050 603,000 1,227,890 2.0363 1.809 1.809 1.817 1.800 1.826 676,832 1.8142 -0.49%
2025-05-15 0 2.040 2.030 2.040 2.030 2.070 1,201,000 2,455,090 2.0442 1.817 1.809 1.817 1.809 1.844 1,348,051 1.8212 -0.97%
2025-05-14 0 2.060 2.040 2.060 2.030 2.070 2,886,950 5,901,080 2.0441 1.835 1.817 1.835 1.809 1.844 3,240,430 1.8211 -0.48%
2025-05-13 0 2.070 2.050 2.070 2.020 2.070 2,577,000 5,282,235 2.0498 1.844 1.826 1.844 1.800 1.844 2,892,529 1.8262 0.49%
2025-05-12 0 2.060 2.050 2.060 2.030 2.100 5,039,000 10,436,860 2.0712 1.835 1.826 1.835 1.809 1.871 5,655,978 1.8453 0.49%
2025-05-09 0 2.050 2.040 2.050 1.980 2.070 5,006,000 10,181,870 2.0339 1.826 1.817 1.826 1.764 1.844 5,618,938 1.8121 3.02%
2025-05-08 0 1.990 1.980 1.990 1.970 2.010 1,962,000 3,897,710 1.9866 1.773 1.764 1.773 1.755 1.791 2,202,229 1.7699 0.00%
2025-05-07 0 1.990 1.990 2.000 1.920 2.020 4,861,000 9,659,250 1.9871 1.773 1.773 1.782 1.711 1.800 5,456,184 1.7703 3.11%
2025-05-06 0 1.930 1.930 1.950 1.930 1.960 2,017,000 3,924,315 1.9456 1.719 1.719 1.737 1.719 1.746 2,263,963 1.7334 -1.03%
2025-05-02 0 1.950 1.940 1.950 1.930 1.950 2,222,000 4,303,815 1.9369 1.737 1.728 1.737 1.719 1.737 2,494,063 1.7256 1.04%
2025-04-30 0 1.930 1.920 1.930 1.890 1.940 2,324,000 4,463,980 1.9208 1.719 1.711 1.719 1.684 1.728 2,608,552 1.7113 1.58%
2025-04-29 0 1.900 1.900 1.910 1.890 1.910 720,000 1,368,370 1.9005 1.693 1.693 1.702 1.684 1.702 808,157 1.6932 -0.52%
2025-04-28 0 1.910 1.900 1.910 1.890 1.910 1,266,000 2,407,480 1.9016 1.702 1.693 1.702 1.684 1.702 1,421,010 1.6942 1.60%
2025-04-25 0 1.880 1.880 1.900 1.880 1.910 716,000 1,356,650 1.8948 1.675 1.675 1.693 1.675 1.702 803,667 1.6881 0.00%
2025-04-24 0 1.880 1.870 1.890 1.850 1.890 535,042 1,002,063 1.8729 1.675 1.666 1.684 1.648 1.684 600,553 1.6686 1.08%
2025-04-23 0 1.860 1.860 1.870 1.850 1.880 2,157,000 4,030,230 1.8684 1.657 1.657 1.666 1.648 1.675 2,421,104 1.6646 1.64%
2025-04-22 0 1.830 1.830 1.860 1.820 1.850 538,273 993,138 1.8450 1.630 1.630 1.657 1.621 1.648 604,179 1.6438 0.00%
2025-04-17 0 1.830 1.830 1.840 1.800 1.830 730,000 1,328,200 1.8195 1.630 1.630 1.639 1.604 1.630 819,382 1.6210 1.67%
2025-04-16 0 1.800 1.800 1.810 1.780 1.820 826,000 1,479,670 1.7914 1.604 1.604 1.613 1.586 1.621 927,136 1.5960 0.00%
2025-04-15 0 1.800 1.800 1.820 1.800 1.840 749,461 1,355,305 1.8084 1.604 1.604 1.621 1.604 1.639 841,225 1.6111 -1.10%
2025-04-14 0 1.820 1.800 1.820 1.790 1.820 1,580,000 2,856,720 1.8081 1.621 1.604 1.621 1.595 1.621 1,773,456 1.6108 2.25%
2025-04-11 0 1.780 1.780 1.800 1.760 1.790 1,119,000 1,988,960 1.7774 1.586 1.586 1.604 1.568 1.595 1,256,011 1.5836 0.00%
2025-04-10 0 1.780 1.780 1.790 1.770 1.800 1,999,700 3,574,388 1.7875 1.586 1.586 1.595 1.577 1.604 2,244,545 1.5925 0.56%
2025-04-09 0 1.770 1.760 1.770 1.740 1.790 3,115,000 5,471,040 1.7564 1.577 1.568 1.577 1.550 1.595 3,496,403 1.5648 -2.21%
2025-04-08 0 1.810 1.790 1.810 1.780 1.840 3,129,846 5,657,691 1.8077 1.613 1.595 1.613 1.586 1.639 3,513,066 1.6105 0.00%
2025-04-07 0 1.810 1.810 1.820 1.770 1.850 7,767,273 13,928,108 1.7932 1.613 1.613 1.621 1.577 1.648 8,718,303 1.5976 -4.74%
2025-04-03 0 1.900 1.900 1.910 1.890 1.930 2,021,000 3,854,948 1.9074 1.693 1.693 1.702 1.684 1.719 2,268,453 1.6994 0.00%
2025-04-02 0 1.900 1.900 1.910 1.900 1.920 1,721,000 3,286,500 1.9096 1.693 1.693 1.702 1.693 1.711 1,931,720 1.7013 -1.04%
2025-04-01 0 1.920 1.900 1.920 1.900 1.930 2,139,000 4,098,244 1.9160 1.711 1.693 1.711 1.693 1.719 2,400,900 1.7070 0.52%
2025-03-31 0 1.910 1.900 1.910 1.900 1.930 2,073,000 3,955,070 1.9079 1.702 1.693 1.702 1.693 1.719 2,326,819 1.6998 -1.04%
2025-03-28 0 1.930 1.910 1.930 1.910 1.950 1,354,000 2,613,735 1.9304 1.719 1.702 1.719 1.702 1.737 1,519,785 1.7198 -0.52%
2025-03-27 0 1.940 1.920 1.940 1.900 1.950 3,411,213 6,577,950 1.9283 1.728 1.711 1.728 1.693 1.737 3,828,884 1.7180 1.57%
2025-03-26 0 1.910 1.900 1.910 1.880 1.910 2,897,000 5,505,620 1.9005 1.702 1.693 1.702 1.675 1.702 3,251,710 1.6931 -0.37%
2025-03-25 0 2.010 2.000 2.010 1.990 2.030 5,084,000 10,179,390 2.0022 1.708 1.699 1.708 1.691 1.725 5,983,329 1.7013 0.00%
2025-03-24 0 2.010 2.010 2.020 2.000 2.020 2,627,000 5,284,995 2.0118 1.708 1.708 1.716 1.699 1.716 3,091,700 1.7094 -0.50%
2025-03-21 0 2.020 2.020 2.040 1.990 2.050 6,578,386 13,265,203 2.0165 1.716 1.716 1.733 1.691 1.742 7,742,063 1.7134 -0.98%
2025-03-20 0 2.040 2.040 2.050 2.020 2.050 1,419,000 2,890,970 2.0373 1.733 1.733 1.742 1.716 1.742 1,670,012 1.7311 0.00%
2025-03-19 0 2.040 2.030 2.040 2.020 2.040 1,369,000 2,779,480 2.0303 1.733 1.725 1.733 1.716 1.733 1,611,168 1.7251 0.00%
2025-03-18 0 2.040 2.030 2.040 2.020 2.040 1,520,000 3,091,227 2.0337 1.733 1.725 1.733 1.716 1.733 1,788,879 1.7280 0.49%
2025-03-17 0 2.030 2.020 2.030 1.990 2.030 4,305,000 8,665,130 2.0128 1.725 1.716 1.725 1.691 1.725 5,066,528 1.7103 2.01%
2025-03-14 0 1.990 1.990 2.000 1.980 2.010 2,731,000 5,454,554 1.9973 1.691 1.691 1.699 1.682 1.708 3,214,097 1.6971 -0.50%
2025-03-13 0 2.000 1.990 2.000 1.970 2.030 3,532,000 7,044,130 1.9944 1.699 1.691 1.699 1.674 1.725 4,156,789 1.6946 -0.50%
2025-03-12 0 2.010 2.010 2.020 1.970 2.010 7,157,307 14,263,412 1.9928 1.708 1.708 1.716 1.674 1.708 8,423,391 1.6933 4.69%
2025-03-11 0 1.920 1.920 1.930 1.880 1.980 2,341,000 4,468,159 1.9087 1.631 1.631 1.640 1.597 1.682 2,755,109 1.6218 0.52%
2025-03-10 0 1.910 1.910 1.920 1.880 1.920 902,000 1,709,870 1.8956 1.623 1.623 1.631 1.597 1.631 1,061,558 1.6107 1.06%
2025-03-07 0 1.890 1.890 1.910 1.890 1.930 1,629,514 3,106,611 1.9065 1.606 1.606 1.623 1.606 1.640 1,917,765 1.6199 -1.05%
2025-03-06 0 1.910 1.900 1.910 1.880 1.910 835,769 1,586,001 1.8977 1.623 1.614 1.623 1.597 1.623 983,611 1.6124 0.53%
2025-03-05 0 1.900 1.870 1.900 1.860 1.910 2,903,556 5,473,992 1.8853 1.614 1.589 1.614 1.580 1.623 3,417,177 1.6019 2.15%
2025-03-04 0 1.860 1.840 1.860 1.830 1.860 1,356,000 2,501,985 1.8451 1.580 1.563 1.580 1.555 1.580 1,595,868 1.5678 0.00%
2025-03-03 0 1.860 1.850 1.860 1.840 1.870 4,536,076 8,392,888 1.8503 1.580 1.572 1.580 1.563 1.589 5,338,480 1.5721 0.54%
2025-02-28 0 1.850 1.840 1.850 1.840 1.890 2,545,000 4,734,650 1.8604 1.572 1.563 1.572 1.563 1.606 2,995,195 1.5807 -2.63%
2025-02-27 0 1.900 1.880 1.900 1.880 1.900 1,421,000 2,693,280 1.8953 1.614 1.597 1.614 1.597 1.614 1,672,366 1.6105 0.53%
2025-02-26 0 1.890 1.880 1.890 1.860 1.890 1,471,000 2,763,070 1.8784 1.606 1.597 1.606 1.580 1.606 1,731,211 1.5960 1.61%
2025-02-25 0 1.860 1.860 1.870 1.840 1.870 1,303,000 2,415,515 1.8538 1.580 1.580 1.589 1.563 1.589 1,533,493 1.5752 -0.53%
2025-02-24 0 1.870 1.870 1.880 1.840 1.880 1,840,000 3,425,305 1.8616 1.589 1.589 1.597 1.563 1.597 2,165,485 1.5818 1.63%
2025-02-21 0 1.840 1.840 1.850 1.830 1.860 1,585,040 2,916,213 1.8398 1.563 1.563 1.572 1.555 1.580 1,865,424 1.5633 0.00%
2025-02-20 0 1.840 1.840 1.850 1.840 1.860 639,000 1,178,490 1.8443 1.563 1.563 1.572 1.563 1.580 752,035 1.5671 -0.54%
2025-02-19 0 1.850 1.840 1.850 1.840 1.860 631,000 1,168,560 1.8519 1.572 1.563 1.572 1.563 1.580 742,620 1.5736 0.54%
2025-02-18 0 1.840 1.840 1.850 1.830 1.860 312,000 574,710 1.8420 1.563 1.563 1.572 1.555 1.580 367,191 1.5652 0.00%
2025-02-17 0 1.840 1.840 1.850 1.830 1.860 743,000 1,371,890 1.8464 1.563 1.563 1.572 1.555 1.580 874,432 1.5689 0.55%
2025-02-14 0 1.830 1.830 1.840 1.820 1.840 628,000 1,149,900 1.8311 1.555 1.555 1.563 1.546 1.563 739,089 1.5558 0.55%
2025-02-13 0 1.820 1.820 1.830 1.820 1.850 1,292,000 2,365,250 1.8307 1.546 1.546 1.555 1.546 1.572 1,520,547 1.5555 -1.62%
2025-02-12 0 1.850 1.850 1.860 1.800 1.860 1,867,234 3,428,651 1.8362 1.572 1.572 1.580 1.529 1.580 2,197,536 1.5602 0.54%
2025-02-11 0 1.840 1.840 1.850 1.830 1.860 458,000 844,750 1.8444 1.563 1.563 1.572 1.555 1.580 539,017 1.5672 -0.54%
2025-02-10 0 1.850 1.850 1.860 1.840 1.870 905,000 1,677,180 1.8532 1.572 1.572 1.580 1.563 1.589 1,065,089 1.5747 -0.54%
2025-02-07 0 1.860 1.840 1.860 1.830 1.860 527,817 974,961 1.8472 1.580 1.563 1.580 1.555 1.580 621,185 1.5695 1.09%
2025-02-06 0 1.840 1.840 1.850 1.840 1.860 590,000 1,089,020 1.8458 1.563 1.563 1.572 1.563 1.580 694,367 1.5684 -0.54%
2025-02-05 0 1.850 1.830 1.850 1.830 1.850 446,000 820,220 1.8391 1.572 1.555 1.572 1.555 1.572 524,895 1.5626 0.54%
2025-02-04 0 1.840 1.830 1.840 1.830 1.860 625,000 1,149,949 1.8399 1.563 1.555 1.563 1.555 1.580 735,559 1.5634 0.55%
2025-02-03 0 1.830 1.830 1.840 1.790 1.850 2,665,000 4,900,240 1.8387 1.555 1.555 1.563 1.521 1.572 3,136,422 1.5624 -1.61%
2025-01-28 0 1.860 1.840 1.860 1.840 1.860 212,000 393,030 1.8539 1.580 1.563 1.580 1.563 1.580 249,502 1.5753 -0.53%
2025-01-27 0 1.870 1.850 1.870 1.830 1.870 703,000 1,301,369 1.8512 1.589 1.572 1.589 1.555 1.589 827,356 1.5729 1.08%
2025-01-24 0 1.850 1.830 1.850 1.830 1.850 591,000 1,084,710 1.8354 1.572 1.555 1.572 1.555 1.572 695,544 1.5595 1.09%
2025-01-23 0 1.830 1.830 1.850 1.830 1.850 375,000 688,330 1.8355 1.555 1.555 1.572 1.555 1.572 441,335 1.5597 -0.54%
2025-01-22 0 1.840 1.840 1.850 1.830 1.850 246,537 453,603 1.8399 1.563 1.563 1.572 1.555 1.572 290,148 1.5634 0.55%
2025-01-21 0 1.830 1.830 1.840 1.830 1.860 399,000 734,460 1.8408 1.555 1.555 1.563 1.555 1.580 469,581 1.5641 -0.54%
2025-01-20 0 1.840 1.840 1.860 1.840 1.870 821,769 1,522,814 1.8531 1.563 1.563 1.580 1.563 1.589 967,135 1.5746 -0.54%
2025-01-17 0 1.850 1.840 1.850 1.820 1.850 227,000 417,260 1.8381 1.572 1.563 1.572 1.546 1.572 267,155 1.5619 1.09%
2025-01-16 0 1.830 1.820 1.830 1.820 1.850 589,000 1,079,600 1.8329 1.555 1.546 1.555 1.546 1.572 693,191 1.5574 0.55%
2025-01-15 0 1.820 1.810 1.820 1.800 1.820 452,000 818,360 1.8105 1.546 1.538 1.546 1.529 1.546 531,956 1.5384 0.00%
2025-01-14 0 1.820 1.820 1.830 1.810 1.820 458,000 831,030 1.8145 1.546 1.546 1.555 1.538 1.546 539,017 1.5417 1.11%
2025-01-13 0 1.800 1.800 1.820 1.790 1.830 1,023,000 1,844,940 1.8035 1.529 1.529 1.546 1.521 1.555 1,203,962 1.5324 -1.64%
2025-01-10 0 1.830 1.820 1.830 1.820 1.860 691,000 1,264,040 1.8293 1.555 1.546 1.555 1.546 1.580 813,234 1.5543 0.55%
2025-01-09 0 1.820 1.820 1.830 1.820 1.840 359,000 657,080 1.8303 1.546 1.546 1.555 1.546 1.563 422,505 1.5552 -0.55%
2025-01-08 0 1.830 1.830 1.840 1.830 1.850 475,642 873,416 1.8363 1.555 1.555 1.563 1.555 1.572 559,780 1.5603 -0.54%
2025-01-07 0 1.840 1.840 1.850 1.830 1.860 777,000 1,430,275 1.8408 1.563 1.563 1.572 1.555 1.580 914,447 1.5641 0.00%
2025-01-06 0 1.840 1.840 1.850 1.830 1.850 561,000 1,032,560 1.8406 1.563 1.563 1.572 1.555 1.572 660,237 1.5639 0.00%
2025-01-03 0 1.840 1.840 1.850 1.840 1.860 196,000 363,039 1.8522 1.563 1.563 1.572 1.563 1.580 230,671 1.5738 -1.08%
2025-01-02 0 1.860 1.840 1.860 1.840 1.870 1,317,000 2,447,830 1.8586 1.580 1.563 1.580 1.563 1.589 1,549,969 1.5793 0.00%
2024-12-31 0 1.860 1.860 1.870 1.860 1.900 1,619,076 3,033,639 1.8737 1.580 1.580 1.589 1.580 1.614 1,905,481 1.5921 0.00%
2024-12-30 0 1.860 1.860 1.870 1.850 1.880 339,000 630,730 1.8606 1.580 1.580 1.589 1.572 1.597 398,967 1.5809 0.54%
2024-12-27 0 1.850 1.850 1.860 1.850 1.880 980,000 1,820,300 1.8574 1.572 1.572 1.580 1.572 1.597 1,153,356 1.5783 0.00%
2024-12-24 0 1.850 1.840 1.850 1.840 1.860 447,000 827,160 1.8505 1.572 1.563 1.572 1.563 1.580 526,072 1.5723 0.54%
2024-12-23 0 1.840 1.840 1.850 1.810 1.850 470,000 859,080 1.8278 1.563 1.563 1.572 1.538 1.572 553,140 1.5531 1.66%
2024-12-20 0 1.810 1.810 1.820 1.810 1.840 2,607,203 4,734,123 1.8158 1.538 1.538 1.546 1.538 1.563 3,068,401 1.5429 -1.09%
2024-12-19 0 1.830 1.830 1.850 1.830 1.850 882,000 1,620,370 1.8372 1.555 1.555 1.572 1.555 1.572 1,038,020 1.5610 -0.54%
2024-12-18 0 1.840 1.830 1.840 1.840 1.850 483,000 890,080 1.8428 1.563 1.555 1.563 1.563 1.572 568,440 1.5658 0.55%
2024-12-17 0 1.830 1.830 1.840 1.820 1.850 799,000 1,462,760 1.8307 1.555 1.555 1.563 1.546 1.572 940,338 1.5556 -0.54%
2024-12-16 0 1.840 1.820 1.840 1.820 1.860 1,092,124 2,000,085 1.8314 1.563 1.546 1.563 1.546 1.580 1,285,314 1.5561 0.55%
2024-12-13 0 1.830 1.830 1.860 1.830 1.850 629,039 1,156,231 1.8381 1.555 1.555 1.580 1.555 1.572 740,312 1.5618 -1.61%
2024-12-12 0 1.860 1.860 1.870 1.840 1.870 629,000 1,168,510 1.8577 1.580 1.580 1.589 1.563 1.589 740,266 1.5785 1.09%
2024-12-11 0 1.840 1.840 1.860 1.840 1.870 576,870 1,067,110 1.8498 1.563 1.563 1.580 1.563 1.589 678,915 1.5718 0.00%
2024-12-10 0 1.840 1.840 1.860 1.830 1.860 802,000 1,484,010 1.8504 1.563 1.563 1.580 1.555 1.580 943,869 1.5723 0.55%
2024-12-09 0 1.830 1.830 1.860 1.830 1.860 816,000 1,501,900 1.8406 1.555 1.555 1.580 1.555 1.580 960,345 1.5639 -1.08%
2024-12-06 0 1.850 1.830 1.850 1.830 1.850 464,377 852,176 1.8351 1.572 1.555 1.572 1.555 1.572 546,522 1.5593 1.65%
2024-12-05 0 1.820 1.820 1.840 1.820 1.840 654,000 1,193,220 1.8245 1.546 1.546 1.563 1.546 1.563 769,689 1.5503 0.00%
2024-12-04 0 1.820 1.820 1.830 1.820 1.840 305,000 557,240 1.8270 1.546 1.546 1.555 1.546 1.563 358,953 1.5524 -0.55%
2024-12-03 0 1.830 1.830 1.840 1.810 1.840 499,000 910,910 1.8255 1.555 1.555 1.563 1.538 1.563 587,270 1.5511 -1.08%
2024-12-02 0 1.850 1.840 1.850 1.800 1.850 936,000 1,712,870 1.8300 1.572 1.563 1.572 1.529 1.572 1,101,573 1.5549 2.21%
2024-11-29 0 1.810 1.810 1.820 1.790 1.820 460,000 830,140 1.8047 1.538 1.538 1.546 1.521 1.546 541,371 1.5334 0.00%
2024-11-28 0 1.810 1.800 1.810 1.800 1.820 591,000 1,070,030 1.8105 1.538 1.529 1.538 1.529 1.546 695,544 1.5384 -1.09%
2024-11-27 0 1.830 1.820 1.830 1.800 1.830 408,000 741,230 1.8167 1.555 1.546 1.555 1.529 1.555 480,173 1.5437 1.10%
2024-11-26 0 1.810 1.810 1.840 1.810 1.830 609,007 1,107,482 1.8185 1.538 1.538 1.563 1.538 1.555 716,737 1.5452 0.00%
2024-11-25 0 1.810 1.810 1.820 1.810 1.850 579,000 1,058,610 1.8283 1.538 1.538 1.546 1.538 1.572 681,422 1.5535 -1.09%
2024-11-22 0 1.830 1.830 1.850 1.820 1.860 843,233 1,550,469 1.8387 1.555 1.555 1.572 1.546 1.580 992,396 1.5623 -1.61%
2024-11-21 0 1.860 1.860 1.870 1.860 1.880 438,318 816,927 1.8638 1.580 1.580 1.589 1.580 1.597 515,854 1.5836 -0.53%
2024-11-20 0 1.870 1.870 1.880 1.840 1.880 539,000 999,850 1.8550 1.589 1.589 1.597 1.563 1.597 634,346 1.5762 2.19%
2024-11-19 0 1.830 1.830 1.860 1.830 1.890 762,000 1,409,510 1.8498 1.555 1.555 1.580 1.555 1.606 896,793 1.5717 -1.61%
2024-11-18 0 1.860 1.860 1.870 1.860 1.880 399,000 744,370 1.8656 1.580 1.580 1.589 1.580 1.597 469,581 1.5852 -1.06%
2024-11-15 0 1.880 1.860 1.880 1.860 1.880 1,032,374 1,924,743 1.8644 1.597 1.580 1.597 1.580 1.597 1,214,995 1.5842 2.17%
2024-11-14 0 1.840 1.840 1.860 1.820 1.860 1,343,000 2,477,655 1.8449 1.563 1.563 1.580 1.546 1.580 1,580,569 1.5676 1.10%
2024-11-13 0 1.820 1.820 1.830 1.820 1.840 912,000 1,667,050 1.8279 1.546 1.546 1.555 1.546 1.563 1,073,327 1.5532 -1.09%
2024-11-12 0 1.840 1.830 1.840 1.840 1.890 1,729,000 3,208,628 1.8558 1.563 1.555 1.563 1.563 1.606 2,034,850 1.5768 -3.16%
2024-11-11 0 1.900 1.870 1.900 1.860 1.900 771,695 1,451,615 1.8811 1.614 1.589 1.614 1.580 1.614 908,203 1.5983 0.00%
2024-11-08 0 1.900 1.900 1.910 1.900 1.940 426,989 814,749 1.9081 1.614 1.614 1.623 1.614 1.648 502,521 1.6213 -1.04%
2024-11-07 0 1.920 1.920 1.960 1.910 1.940 586,625 1,130,492 1.9271 1.631 1.631 1.665 1.623 1.648 690,395 1.6375 -2.04%
2024-11-06 0 1.960 1.940 1.960 1.900 1.960 592,000 1,137,000 1.9206 1.665 1.648 1.665 1.614 1.665 696,721 1.6319 2.08%
2024-11-05 0 1.920 1.920 1.930 1.900 1.930 371,000 709,970 1.9137 1.631 1.631 1.640 1.614 1.640 436,628 1.6260 0.52%
2024-11-04 0 1.910 1.890 1.910 1.880 1.910 927,000 1,748,480 1.8862 1.623 1.606 1.623 1.597 1.623 1,090,981 1.6027 1.60%
2024-11-01 0 1.880 1.880 1.890 1.880 1.900 331,000 623,210 1.8828 1.597 1.597 1.606 1.597 1.614 389,552 1.5998 0.53%
2024-10-31 0 1.870 1.870 1.880 1.870 1.890 964,073 1,806,797 1.8741 1.589 1.589 1.597 1.589 1.606 1,134,612 1.5924 -1.06%
2024-10-30 0 1.890 1.890 1.900 1.880 1.910 823,000 1,555,800 1.8904 1.606 1.606 1.614 1.597 1.623 968,584 1.6063 -1.05%
2024-10-29 0 1.910 1.890 1.910 1.890 1.920 494,000 938,850 1.9005 1.623 1.606 1.623 1.606 1.631 581,386 1.6148 0.53%
2024-10-28 0 1.900 1.900 1.920 1.900 1.920 560,099 1,067,641 1.9062 1.614 1.614 1.631 1.614 1.631 659,177 1.6197 0.00%
2024-10-25 0 1.900 1.900 1.910 1.900 1.920 723,000 1,377,690 1.9055 1.614 1.614 1.623 1.614 1.631 850,894 1.6191 -1.55%
2024-10-24 0 1.930 1.910 1.930 1.900 1.930 642,000 1,232,600 1.9199 1.640 1.623 1.640 1.614 1.640 755,566 1.6314 0.00%
2024-10-23 0 1.930 1.930 1.950 1.930 1.950 407,018 787,715 1.9353 1.640 1.640 1.657 1.640 1.657 479,017 1.6444 0.00%
2024-10-22 0 1.930 1.930 1.950 1.910 1.950 687,000 1,323,300 1.9262 1.640 1.640 1.657 1.623 1.657 808,526 1.6367 -0.52%
2024-10-21 0 1.940 1.930 1.940 1.940 1.980 645,000 1,257,430 1.9495 1.648 1.640 1.648 1.648 1.682 759,097 1.6565 -2.02%
2024-10-18 0 1.980 1.960 1.980 1.920 1.980 739,451 1,437,525 1.9440 1.682 1.665 1.682 1.631 1.682 870,255 1.6518 2.59%
2024-10-17 0 1.930 1.910 1.930 1.900 1.970 1,171,000 2,270,040 1.9385 1.640 1.623 1.640 1.614 1.674 1,378,143 1.6472 0.00%
2024-10-16 0 1.930 1.930 1.940 1.910 1.960 693,000 1,339,720 1.9332 1.640 1.640 1.648 1.623 1.665 815,587 1.6426 0.00%
2024-10-15 0 1.930 1.920 1.930 1.900 1.970 1,454,000 2,815,290 1.9362 1.640 1.631 1.640 1.614 1.674 1,711,204 1.6452 -1.03%
2024-10-14 0 1.950 1.950 1.960 1.940 2.000 1,441,000 2,831,750 1.9651 1.657 1.657 1.665 1.648 1.699 1,695,904 1.6698 -2.50%
2024-10-10 0 2.000 1.990 2.000 1.970 2.020 1,399,000 2,799,740 2.0012 1.699 1.691 1.699 1.674 1.716 1,646,475 1.7004 2.04%
2024-10-09 0 1.960 1.940 1.970 1.940 2.000 3,561,000 7,002,790 1.9665 1.665 1.648 1.674 1.648 1.699 4,190,919 1.6709 0.00%
2024-10-08 0 1.960 1.960 1.980 1.960 2.120 2,573,546 5,168,413 2.0083 1.665 1.665 1.682 1.665 1.801 3,028,791 1.7064 -7.55%
2024-10-07 0 2.120 2.100 2.120 2.080 2.130 2,087,004 4,406,016 2.1112 1.801 1.784 1.801 1.767 1.810 2,456,182 1.7938 0.00%
2024-10-04 0 2.120 2.120 2.130 2.060 2.120 2,399,000 5,038,810 2.1004 1.801 1.801 1.810 1.750 1.801 2,823,369 1.7847 2.42%
2024-10-03 0 2.070 2.060 2.070 2.010 2.090 1,871,000 3,835,920 2.0502 1.759 1.750 1.759 1.708 1.776 2,201,969 1.7420 -0.48%
2024-10-02 0 2.080 2.080 2.090 1.980 2.100 6,555,273 13,482,771 2.0568 1.767 1.767 1.776 1.682 1.784 7,714,861 1.7476 4.52%
2024-09-30 0 1.990 1.990 2.000 1.950 2.020 3,461,000 6,906,910 1.9956 1.691 1.691 1.699 1.657 1.716 4,073,230 1.6957 0.51%
2024-09-27 0 1.980 1.970 1.980 1.950 1.990 3,080,000 6,078,049 1.9734 1.682 1.674 1.682 1.657 1.691 3,624,833 1.6768 1.54%
2024-09-26 0 1.950 1.950 1.960 1.900 1.960 2,829,000 5,485,570 1.9390 1.657 1.657 1.665 1.614 1.665 3,329,433 1.6476 1.04%
2024-09-25 0 1.930 1.910 1.930 1.910 1.950 2,723,000 5,243,306 1.9256 1.640 1.623 1.640 1.623 1.657 3,204,682 1.6361 2.12%
2024-09-24 0 1.890 1.890 1.900 1.870 1.920 3,109,004 5,911,722 1.9015 1.606 1.606 1.614 1.589 1.631 3,658,968 1.6157 1.07%
2024-09-23 0 1.870 1.870 1.880 1.850 1.910 3,698,066 6,957,954 1.8815 1.589 1.589 1.597 1.572 1.623 4,352,231 1.5987 -1.58%
2024-09-20 0 1.900 1.900 1.910 1.900 1.950 5,477,000 10,469,665 1.9116 1.614 1.614 1.623 1.614 1.657 6,445,848 1.6242 -2.56%
2024-09-19 0 1.950 1.920 1.950 1.910 1.970 1,797,000 3,496,650 1.9458 1.657 1.631 1.657 1.623 1.674 2,114,878 1.6534 1.04%
2024-09-17 0 1.930 1.930 1.940 1.880 1.940 1,729,150 3,321,718 1.9210 1.640 1.640 1.648 1.597 1.648 2,035,026 1.6323 2.12%
2024-09-16 0 1.890 1.870 1.890 1.870 1.890 1,111,000 2,089,800 1.8810 1.606 1.589 1.606 1.589 1.606 1,307,529 1.5983 1.61%
2024-09-13 0 1.860 1.850 1.860 1.810 1.880 987,769 1,838,486 1.8613 1.580 1.572 1.580 1.538 1.597 1,162,499 1.5815 1.64%
2024-09-12 0 1.830 1.830 1.840 1.800 1.850 440,000 804,919 1.8294 1.555 1.555 1.563 1.529 1.572 517,833 1.5544 1.67%
2024-09-11 0 1.800 1.800 1.810 1.770 1.810 1,210,962 2,184,906 1.8043 1.529 1.529 1.538 1.504 1.538 1,425,174 1.5331 -1.10%
2024-09-10 0 1.820 1.810 1.820 1.810 1.840 804,000 1,464,912 1.8220 1.546 1.538 1.546 1.538 1.563 946,223 1.5482 -0.55%
2024-09-09 0 1.830 1.830 1.840 1.830 1.840 900,000 1,656,323 1.8404 1.555 1.555 1.563 1.555 1.563 1,059,205 1.5637 -2.14%
2024-09-05 0 1.870 1.850 1.870 1.850 1.870 1,027,846 1,916,791 1.8649 1.589 1.572 1.589 1.572 1.589 1,209,666 1.5846 1.63%
2024-09-04 0 1.840 1.830 1.840 1.820 1.850 626,000 1,148,870 1.8353 1.563 1.555 1.563 1.546 1.572 736,736 1.5594 -0.54%
2024-09-03 0 1.850 1.850 1.860 1.830 1.870 1,649,000 3,063,764 1.8580 1.572 1.572 1.580 1.555 1.589 1,940,698 1.5787 -0.54%
2024-09-02 0 1.860 1.850 1.860 1.850 1.900 2,858,000 5,338,380 1.8679 1.580 1.572 1.580 1.572 1.614 3,363,563 1.5871 -2.62%
2024-08-30 0 1.910 1.900 1.910 1.850 1.910 1,868,000 3,527,314 1.8883 1.623 1.614 1.623 1.572 1.623 2,198,438 1.6045 2.14%
2024-08-29 0 1.870 1.860 1.870 1.850 1.870 1,078,000 2,006,569 1.8614 1.589 1.580 1.589 1.572 1.589 1,268,692 1.5816 1.63%
2024-08-28 0 1.840 1.840 1.860 1.840 1.880 2,220,000 4,125,989 1.8586 1.563 1.563 1.580 1.563 1.597 2,612,705 1.5792 -1.55%
2024-08-27 0 1.960 1.940 1.960 1.950 1.980 2,034,000 3,986,334 1.9598 1.588 1.572 1.588 1.580 1.604 2,510,354 1.5880 0.00%
2024-08-26 0 1.960 1.950 1.960 1.920 1.960 3,050,000 5,925,910 1.9429 1.588 1.580 1.588 1.556 1.588 3,764,297 1.5742 3.70%
2024-08-23 0 1.890 1.890 1.900 1.890 1.920 1,254,000 2,390,450 1.9063 1.531 1.531 1.539 1.531 1.556 1,547,682 1.5445 -1.05%
2024-08-22 0 1.910 1.910 1.920 1.900 1.930 1,836,000 3,507,120 1.9102 1.548 1.548 1.556 1.539 1.564 2,265,984 1.5477 -0.52%
2024-08-21 0 1.920 1.910 1.920 1.900 1.930 1,645,769 3,149,984 1.9140 1.556 1.548 1.556 1.539 1.564 2,031,201 1.5508 0.52%
2024-08-20 0 1.910 1.900 1.910 1.880 1.940 1,676,000 3,194,800 1.9062 1.548 1.539 1.548 1.523 1.572 2,068,512 1.5445 1.60%
2024-08-19 0 1.880 1.880 1.890 1.870 1.890 850,450 1,599,221 1.8804 1.523 1.523 1.531 1.515 1.531 1,049,622 1.5236 -0.53%
2024-08-16 0 1.890 1.880 1.890 1.870 1.900 2,438,000 4,579,630 1.8784 1.531 1.523 1.531 1.515 1.539 3,008,970 1.5220 -0.53%
2024-08-15 0 1.900 1.890 1.900 1.830 1.900 2,753,000 5,171,300 1.8784 1.539 1.531 1.539 1.483 1.539 3,397,741 1.5220 3.26%
2024-08-14 0 1.840 1.830 1.840 1.820 1.870 3,643,000 6,687,900 1.8358 1.491 1.483 1.491 1.475 1.515 4,496,176 1.4875 2.79%
2024-08-13 0 1.790 1.780 1.800 1.770 1.800 514,000 918,688 1.7873 1.450 1.442 1.458 1.434 1.458 634,377 1.4482 0.00%
2024-08-12 0 1.790 1.780 1.790 1.750 1.800 1,235,000 2,197,070 1.7790 1.450 1.442 1.450 1.418 1.458 1,524,232 1.4414 1.13%
2024-08-09 0 1.770 1.770 1.780 1.730 1.790 966,000 1,706,860 1.7669 1.434 1.434 1.442 1.402 1.450 1,192,233 1.4316 2.91%
2024-08-08 0 1.720 1.720 1.740 1.710 1.750 671,000 1,163,370 1.7338 1.394 1.394 1.410 1.386 1.418 828,145 1.4048 -1.15%
2024-08-07 0 1.740 1.740 1.750 1.700 1.750 1,238,410 2,153,771 1.7391 1.410 1.410 1.418 1.377 1.418 1,528,441 1.4091 1.16%
2024-08-06 0 1.720 1.720 1.730 1.690 1.720 362,000 619,086 1.7102 1.394 1.394 1.402 1.369 1.394 446,779 1.3857 0.58%
2024-08-05 0 1.710 1.690 1.710 1.670 1.720 1,533,000 2,598,340 1.6949 1.386 1.369 1.386 1.353 1.394 1,892,022 1.3733 0.00%
2024-08-02 0 1.710 1.710 1.720 1.700 1.740 352,000 604,400 1.7170 1.386 1.386 1.394 1.377 1.410 434,437 1.3912 -1.72%
2024-08-01 0 1.740 1.740 1.750 1.680 1.740 1,079,000 1,856,420 1.7205 1.410 1.410 1.418 1.361 1.410 1,331,697 1.3940 2.35%
2024-07-31 0 1.700 1.700 1.710 1.670 1.720 1,013,000 1,717,490 1.6954 1.377 1.377 1.386 1.353 1.394 1,250,240 1.3737 1.80%
2024-07-30 0 1.670 1.670 1.690 1.670 1.720 743,000 1,259,910 1.6957 1.353 1.353 1.369 1.353 1.394 917,008 1.3739 -2.34%
2024-07-29 0 1.710 1.700 1.710 1.690 1.720 457,000 777,090 1.7004 1.386 1.377 1.386 1.369 1.394 564,028 1.3778 1.18%
2024-07-26 0 1.690 1.690 1.700 1.680 1.720 361,000 609,475 1.6883 1.369 1.369 1.377 1.361 1.394 445,545 1.3679 -1.17%
2024-07-25 0 1.710 1.670 1.710 1.660 1.720 679,000 1,148,010 1.6907 1.386 1.353 1.386 1.345 1.394 838,019 1.3699 1.79%
2024-07-24 0 1.680 1.670 1.680 1.670 1.700 581,000 979,050 1.6851 1.361 1.353 1.361 1.353 1.377 717,068 1.3654 0.00%
2024-07-23 0 1.680 1.670 1.680 1.670 1.720 584,000 984,860 1.6864 1.361 1.353 1.361 1.353 1.394 720,770 1.3664 -1.18%
2024-07-22 0 1.700 1.700 1.710 1.690 1.720 797,407 1,360,981 1.7068 1.377 1.377 1.386 1.369 1.394 984,156 1.3829 -0.58%
2024-07-19 0 1.710 1.710 1.720 1.710 1.740 809,000 1,394,000 1.7231 1.386 1.386 1.394 1.386 1.410 998,464 1.3961 -2.29%
2024-07-18 0 1.750 1.740 1.750 1.720 1.750 822,000 1,429,750 1.7394 1.418 1.410 1.418 1.394 1.418 1,014,509 1.4093 1.16%
2024-07-17 0 1.730 1.730 1.740 1.730 1.750 250,000 435,700 1.7428 1.402 1.402 1.410 1.402 1.418 308,549 1.4121 -1.14%
2024-07-16 0 1.750 1.740 1.750 1.720 1.750 385,000 668,190 1.7356 1.418 1.410 1.418 1.394 1.418 475,165 1.4062 0.00%
2024-07-15 0 1.750 1.740 1.750 1.740 1.770 375,000 657,299 1.7528 1.418 1.410 1.418 1.410 1.434 462,823 1.4202 -1.13%
2024-07-12 0 1.770 1.760 1.770 1.720 1.780 4,054,000 7,112,555 1.7545 1.434 1.426 1.434 1.394 1.442 5,003,430 1.4215 4.12%
2024-07-11 0 1.700 1.700 1.710 1.660 1.700 937,999 1,584,798 1.6896 1.377 1.377 1.386 1.345 1.377 1,157,674 1.3689 2.41%
2024-07-10 0 1.660 1.660 1.680 1.650 1.690 1,213,481 2,020,265 1.6649 1.345 1.345 1.361 1.337 1.369 1,497,673 1.3489 0.00%
2024-07-09 0 1.660 1.660 1.680 1.650 1.690 795,000 1,323,570 1.6649 1.345 1.345 1.361 1.337 1.369 981,186 1.3489 -0.60%
2024-07-08 0 1.670 1.670 1.680 1.660 1.700 1,075,666 1,801,578 1.6748 1.353 1.353 1.361 1.345 1.377 1,327,583 1.3570 -1.18%
2024-07-05 0 1.690 1.690 1.710 1.690 1.710 502,000 851,380 1.6960 1.369 1.369 1.386 1.369 1.386 619,566 1.3742 -1.17%
2024-07-04 0 1.710 1.700 1.710 1.690 1.720 955,000 1,627,300 1.7040 1.386 1.377 1.386 1.369 1.394 1,178,657 1.3806 1.18%
2024-07-03 0 1.690 1.690 1.710 1.680 1.730 1,516,000 2,579,390 1.7014 1.369 1.369 1.386 1.361 1.402 1,871,041 1.3786 -1.17%
2024-07-02 0 1.710 1.710 1.720 1.710 1.730 623,000 1,067,930 1.7142 1.386 1.386 1.394 1.386 1.402 768,904 1.3889 0.00%
2024-06-28 0 1.710 1.710 1.720 1.680 1.720 274,000 467,270 1.7054 1.386 1.386 1.394 1.361 1.394 338,170 1.3818 1.18%
2024-06-27 0 1.690 1.690 1.700 1.680 1.750 967,000 1,641,230 1.6972 1.369 1.369 1.377 1.361 1.418 1,193,467 1.3752 -3.43%
2024-06-26 0 1.750 1.730 1.750 1.730 1.760 568,000 990,970 1.7447 1.418 1.402 1.418 1.402 1.426 701,023 1.4136 1.16%
2024-06-25 0 1.730 1.730 1.750 1.720 1.750 581,000 1,011,090 1.7403 1.402 1.402 1.418 1.394 1.418 717,068 1.4100 0.58%
2024-06-24 0 1.720 1.700 1.720 1.690 1.750 1,175,445 2,019,010 1.7177 1.394 1.377 1.394 1.369 1.418 1,450,729 1.3917 -1.71%
2024-06-21 0 1.750 1.750 1.760 1.670 1.750 4,233,343 7,359,319 1.7384 1.418 1.418 1.426 1.353 1.418 5,224,774 1.4085 2.34%
2024-06-20 0 1.710 1.700 1.710 1.700 1.750 594,000 1,014,430 1.7078 1.386 1.377 1.386 1.377 1.418 733,112 1.3837 -2.29%
2024-06-19 0 1.750 1.730 1.750 1.700 1.750 987,500 1,692,165 1.7136 1.418 1.402 1.418 1.377 1.418 1,218,768 1.3884 2.94%
2024-06-18 0 1.700 1.700 1.710 1.690 1.710 790,000 1,344,630 1.7021 1.377 1.377 1.386 1.369 1.386 975,015 1.3791 0.59%
2024-06-17 0 1.690 1.690 1.720 1.690 1.720 1,155,000 1,968,270 1.7041 1.369 1.369 1.394 1.369 1.394 1,425,496 1.3808 -2.31%
2024-06-14 0 1.730 1.730 1.750 1.730 1.750 359,000 623,280 1.7362 1.402 1.402 1.418 1.402 1.418 443,076 1.4067 -0.57%
2024-06-13 0 1.740 1.740 1.760 1.730 1.750 1,165,000 2,028,765 1.7414 1.410 1.410 1.426 1.402 1.418 1,437,838 1.4110 0.00%
2024-06-12 0 1.740 1.740 1.760 1.740 1.760 777,000 1,356,870 1.7463 1.410 1.410 1.426 1.410 1.426 958,970 1.4149 -0.57%
2024-06-11 0 1.750 1.750 1.770 1.750 1.800 1,879,000 3,331,026 1.7728 1.418 1.418 1.434 1.418 1.458 2,319,054 1.4364 -2.78%
2024-06-07 0 1.800 1.800 1.820 1.790 1.820 499,440 900,366 1.8028 1.458 1.458 1.475 1.450 1.475 616,407 1.4607 0.56%
2024-06-06 0 1.790 1.790 1.800 1.780 1.810 1,315,000 2,355,530 1.7913 1.450 1.450 1.458 1.442 1.467 1,622,968 1.4514 0.00%
2024-06-05 0 1.790 1.790 1.800 1.780 1.830 1,260,000 2,269,045 1.8008 1.450 1.450 1.458 1.442 1.483 1,555,087 1.4591 0.00%
2024-06-04 0 1.790 1.790 1.800 1.780 1.810 1,441,000 2,579,357 1.7900 1.450 1.450 1.458 1.442 1.467 1,778,476 1.4503 -0.56%
2024-06-03 0 1.800 1.790 1.800 1.780 1.810 648,000 1,164,147 1.7965 1.458 1.450 1.458 1.442 1.467 799,759 1.4556 1.69%
2024-05-31 0 1.770 1.770 1.780 1.770 1.820 721,000 1,289,030 1.7878 1.434 1.434 1.442 1.434 1.475 889,855 1.4486 -1.67%
2024-05-30 0 1.800 1.790 1.800 1.770 1.810 973,631 1,746,368 1.7937 1.458 1.450 1.458 1.434 1.467 1,201,651 1.4533 -1.64%
2024-05-29 0 1.830 1.820 1.840 1.810 1.840 781,000 1,424,850 1.8244 1.483 1.475 1.491 1.467 1.491 963,907 1.4782 0.00%
2024-05-28 0 1.830 1.810 1.830 1.800 1.840 1,096,000 1,994,221 1.8195 1.483 1.467 1.483 1.458 1.491 1,352,679 1.4743 0.00%
2024-05-27 0 1.830 1.810 1.830 1.760 1.830 1,830,000 3,275,470 1.7899 1.483 1.467 1.483 1.426 1.483 2,258,578 1.4502 2.23%
2024-05-24 0 1.790 1.790 1.800 1.780 1.830 1,628,000 2,917,970 1.7924 1.450 1.450 1.458 1.442 1.483 2,009,271 1.4523 -2.19%
2024-05-23 0 1.830 1.820 1.830 1.810 1.880 1,918,124 3,520,738 1.8355 1.483 1.475 1.483 1.467 1.523 2,367,341 1.4872 -3.17%
2024-05-22 0 1.890 1.860 1.890 1.850 1.910 1,236,000 2,329,280 1.8845 1.531 1.507 1.531 1.499 1.548 1,525,466 1.5269 1.61%
2024-05-21 0 1.860 1.860 1.900 1.860 1.920 1,871,266 3,532,302 1.8877 1.507 1.507 1.539 1.507 1.556 2,309,509 1.5295 -3.63%
2024-05-20 0 1.930 1.930 1.940 1.900 1.960 2,301,000 4,476,460 1.9454 1.564 1.564 1.572 1.539 1.588 2,839,885 1.5763 0.52%
2024-05-17 0 1.920 1.900 1.920 1.880 1.940 1,682,000 3,201,780 1.9036 1.556 1.539 1.556 1.523 1.572 2,075,917 1.5423 0.52%
2024-05-16 0 1.910 1.910 1.920 1.850 1.910 3,064,000 5,807,050 1.8953 1.548 1.548 1.556 1.499 1.548 3,781,576 1.5356 3.80%
2024-05-14 0 1.840 1.820 1.840 1.820 1.900 1,593,000 2,940,300 1.8458 1.491 1.475 1.491 1.475 1.539 1,966,074 1.4955 0.00%
2024-05-13 0 1.840 1.840 1.850 1.800 1.870 2,555,222 4,703,104 1.8406 1.491 1.491 1.499 1.458 1.515 3,153,644 1.4913 2.22%
2024-05-10 0 1.800 1.790 1.800 1.720 1.820 3,365,000 5,982,490 1.7779 1.458 1.450 1.458 1.394 1.475 4,153,069 1.4405 4.05%
2024-05-09 0 1.730 1.710 1.730 1.700 1.730 1,100,000 1,881,520 1.7105 1.402 1.386 1.402 1.377 1.402 1,357,615 1.3859 1.76%
2024-05-08 0 1.700 1.700 1.710 1.700 1.760 1,400,735 2,406,788 1.7182 1.377 1.377 1.386 1.377 1.426 1,728,781 1.3922 -3.41%
2024-05-07 0 1.760 1.740 1.760 1.740 1.770 1,401,000 2,454,300 1.7518 1.426 1.410 1.426 1.410 1.434 1,729,108 1.4194 1.15%
2024-05-06 0 1.740 1.740 1.760 1.740 1.770 1,026,000 1,794,020 1.7486 1.410 1.410 1.426 1.410 1.434 1,266,285 1.4168 -0.57%
2024-05-03 0 1.750 1.730 1.750 1.720 1.770 1,732,000 3,018,880 1.7430 1.418 1.402 1.418 1.394 1.434 2,137,627 1.4123 -0.57%
2024-05-02 0 1.760 1.750 1.760 1.670 1.760 2,310,000 3,984,890 1.7251 1.426 1.418 1.426 1.353 1.426 2,850,992 1.3977 4.14%
2024-04-30 0 1.690 1.680 1.690 1.660 1.720 1,399,000 2,353,830 1.6825 1.369 1.361 1.369 1.345 1.394 1,726,640 1.3632 -1.17%
2024-04-29 0 1.710 1.710 1.720 1.670 1.750 2,086,000 3,583,550 1.7179 1.386 1.386 1.394 1.353 1.418 2,574,533 1.3919 2.40%
2024-04-26 0 1.670 1.670 1.680 1.620 1.690 1,915,000 3,173,810 1.6573 1.353 1.353 1.361 1.313 1.369 2,363,485 1.3429 1.83%
2024-04-25 0 1.640 1.630 1.650 1.630 1.690 1,399,060 2,309,490 1.6507 1.329 1.321 1.337 1.321 1.369 1,726,714 1.3375 -2.96%
2024-04-24 0 1.690 1.690 1.710 1.590 1.710 3,355,000 5,556,771 1.6563 1.369 1.369 1.386 1.288 1.386 4,140,727 1.3420 4.32%
2024-04-23 0 1.620 1.610 1.620 1.550 1.620 1,965,561 3,142,881 1.5990 1.313 1.304 1.313 1.256 1.313 2,425,887 1.2956 5.19%
2024-04-22 0 1.540 1.540 1.550 1.500 1.570 1,621,536 2,505,650 1.5452 1.248 1.248 1.256 1.215 1.272 2,001,293 1.2520 4.05%
2024-04-19 0 1.480 1.480 1.510 1.480 1.510 2,264,291 3,377,539 1.4917 1.199 1.199 1.223 1.199 1.223 2,794,579 1.2086 -1.99%
2024-04-18 0 1.510 1.510 1.530 1.500 1.530 1,070,000 1,619,820 1.5139 1.223 1.223 1.240 1.215 1.240 1,320,590 1.2266 -0.66%
2024-04-17 0 1.520 1.520 1.560 1.520 1.570 1,251,000 1,928,678 1.5417 1.232 1.232 1.264 1.232 1.272 1,543,979 1.2492 -2.56%
2024-04-16 0 1.560 1.530 1.560 1.500 1.560 2,495,000 3,814,805 1.5290 1.264 1.240 1.264 1.215 1.264 3,079,319 1.2388 0.65%
2024-04-15 0 1.550 1.550 1.580 1.550 1.590 2,088,000 3,258,516 1.5606 1.256 1.256 1.280 1.256 1.288 2,577,001 1.2645 -2.52%
2024-04-12 0 1.590 1.590 1.600 1.590 1.600 565,000 901,610 1.5958 1.288 1.288 1.296 1.288 1.296 697,321 1.2930 -0.62%
2024-04-11 0 1.600 1.600 1.620 1.600 1.620 909,884 1,462,252 1.6071 1.296 1.296 1.313 1.296 1.313 1,122,975 1.3021 -2.44%
2024-04-10 0 1.640 1.620 1.640 1.600 1.640 1,257,000 2,032,780 1.6172 1.329 1.313 1.329 1.296 1.329 1,551,384 1.3103 1.86%
2024-04-09 0 1.610 1.610 1.620 1.590 1.620 917,303 1,472,997 1.6058 1.304 1.304 1.313 1.288 1.313 1,132,132 1.3011 0.62%
2024-04-08 0 1.600 1.600 1.620 1.590 1.650 2,072,000 3,337,908 1.6110 1.296 1.296 1.313 1.288 1.337 2,557,254 1.3053 -2.44%
2024-04-05 0 1.640 1.610 1.640 1.610 1.640 914,536 1,481,773 1.6202 1.329 1.304 1.329 1.304 1.329 1,128,717 1.3128 0.61%
2024-04-03 0 1.630 1.630 1.640 1.610 1.640 1,282,536 2,080,688 1.6223 1.321 1.321 1.329 1.304 1.329 1,582,901 1.3145 -1.21%
2024-04-02 0 1.650 1.640 1.650 1.610 1.650 1,771,000 2,877,775 1.6249 1.337 1.329 1.337 1.304 1.337 2,185,761 1.3166 1.85%
2024-03-28 0 1.620 1.620 1.630 1.620 1.640 2,177,000 3,547,500 1.6295 1.313 1.313 1.321 1.313 1.329 2,686,844 1.3203 -0.61%
2024-03-27 0 1.630 1.630 1.640 1.630 1.670 1,059,000 1,746,280 1.6490 1.321 1.321 1.329 1.321 1.353 1,307,013 1.3361 -2.40%
2024-03-26 0 1.670 1.650 1.670 1.640 1.670 816,000 1,348,780 1.6529 1.353 1.337 1.353 1.329 1.353 1,007,104 1.3393 1.21%
2024-03-25 0 1.650 1.650 1.670 1.650 1.670 1,133,000 1,877,920 1.6575 1.337 1.337 1.353 1.337 1.353 1,398,344 1.3430 -1.20%
2024-03-22 0 1.670 1.670 1.680 1.650 1.680 1,369,000 2,282,790 1.6675 1.353 1.353 1.361 1.337 1.361 1,689,614 1.3511 -1.18%
2024-03-21 0 1.690 1.690 1.700 1.660 1.700 1,087,730 1,835,711 1.6877 1.369 1.369 1.377 1.345 1.377 1,342,472 1.3674 1.81%
2024-03-20 0 1.660 1.660 1.670 1.650 1.670 886,000 1,473,360 1.6629 1.345 1.345 1.353 1.337 1.353 1,093,498 1.3474 0.00%
2024-03-19 0 1.660 1.660 1.670 1.660 1.710 1,785,630 2,987,938 1.6733 1.345 1.345 1.353 1.345 1.386 2,203,817 1.3558 -2.92%
2024-03-18 0 1.710 1.700 1.710 1.640 1.710 2,199,863 3,678,052 1.6719 1.386 1.377 1.386 1.329 1.386 2,715,062 1.3547 2.40%
2024-03-15 0 1.670 1.670 1.680 1.670 1.740 5,913,040 9,970,177 1.6861 1.353 1.353 1.361 1.353 1.410 7,297,850 1.3662 -3.47%
2024-03-14 0 1.730 1.720 1.730 1.720 1.770 2,769,000 4,819,940 1.7407 1.402 1.394 1.402 1.394 1.434 3,417,488 1.4104 -1.70%
2024-03-13 0 1.760 1.760 1.770 1.760 1.860 2,288,572 4,092,518 1.7882 1.426 1.426 1.434 1.426 1.507 2,824,546 1.4489 1.15%
2024-03-12 0 1.920 1.920 1.930 1.850 1.930 3,637,000 6,825,051 1.8766 1.410 1.410 1.417 1.358 1.417 4,953,126 1.3779 3.23%
2024-03-11 0 1.860 1.850 1.860 1.850 1.870 1,910,000 3,550,150 1.8587 1.366 1.358 1.366 1.358 1.373 2,601,174 1.3648 0.54%
2024-03-08 0 1.850 1.850 1.860 1.810 1.880 3,126,000 5,780,920 1.8493 1.358 1.358 1.366 1.329 1.380 4,257,210 1.3579 1.65%
2024-03-07 0 1.820 1.820 1.830 1.810 1.840 2,328,375 4,254,820 1.8274 1.336 1.336 1.344 1.329 1.351 3,170,947 1.3418 -1.09%
2024-03-06 0 1.840 1.830 1.850 1.810 1.840 2,677,000 4,893,159 1.8279 1.351 1.344 1.358 1.329 1.351 3,645,730 1.3422 1.66%
2024-03-05 0 1.810 1.810 1.830 1.800 1.850 4,284,000 7,811,350 1.8234 1.329 1.329 1.344 1.322 1.358 5,834,257 1.3389 -2.69%
2024-03-04 0 1.860 1.860 1.870 1.850 1.880 2,187,576 4,073,169 1.8620 1.366 1.366 1.373 1.358 1.380 2,979,197 1.3672 -0.53%
2024-03-01 0 1.870 1.870 1.880 1.850 1.880 1,816,000 3,399,349 1.8719 1.373 1.373 1.380 1.358 1.380 2,473,158 1.3745 0.54%
2024-02-29 0 1.860 1.860 1.870 1.860 1.890 2,303,500 4,321,529 1.8761 1.366 1.366 1.373 1.366 1.388 3,137,071 1.3776 0.00%
2024-02-28 0 1.860 1.860 1.880 1.820 1.940 3,230,500 6,117,760 1.8938 1.366 1.366 1.380 1.336 1.425 4,399,525 1.3906 2.20%
2024-02-27 0 1.820 1.820 1.840 1.780 1.860 3,028,200 5,490,996 1.8133 1.336 1.336 1.351 1.307 1.366 4,124,019 1.3315 -2.15%
2024-02-26 0 1.860 1.850 1.860 1.850 1.860 590,000 1,095,899 1.8575 1.366 1.358 1.366 1.358 1.366 803,504 1.3639 0.00%
2024-02-23 0 1.860 1.860 1.870 1.860 1.880 1,479,375 2,758,916 1.8649 1.366 1.366 1.373 1.366 1.380 2,014,718 1.3694 -0.53%
2024-02-22 0 1.870 1.860 1.870 1.850 1.880 1,884,000 3,503,430 1.8596 1.373 1.366 1.373 1.358 1.380 2,565,766 1.3655 -0.53%
2024-02-21 0 1.880 1.870 1.880 1.860 1.890 2,408,734 4,530,050 1.8807 1.380 1.373 1.380 1.366 1.388 3,280,386 1.3810 0.53%
2024-02-20 0 1.870 1.860 1.870 1.840 1.890 1,122,000 2,093,770 1.8661 1.373 1.366 1.373 1.351 1.388 1,528,020 1.3703 -0.53%
2024-02-19 0 1.880 1.870 1.880 1.860 1.910 4,777,000 8,988,020 1.8815 1.380 1.373 1.380 1.366 1.402 6,505,659 1.3816 1.08%
2024-02-16 0 1.860 1.860 1.870 1.830 1.890 1,761,000 3,279,000 1.8620 1.366 1.366 1.373 1.344 1.388 2,398,255 1.3672 1.64%
2024-02-15 0 1.830 1.830 1.850 1.830 1.850 441,000 810,020 1.8368 1.344 1.344 1.358 1.344 1.358 600,585 1.3487 -0.54%
2024-02-14 0 1.840 1.840 1.860 1.810 1.860 760,000 1,393,410 1.8334 1.351 1.351 1.366 1.329 1.366 1,035,022 1.3463 -0.54%
2024-02-09 0 1.850 1.840 1.850 1.810 1.860 1,149,000 2,113,020 1.8390 1.358 1.351 1.358 1.329 1.366 1,564,790 1.3504 0.54%
2024-02-08 0 1.840 1.840 1.870 1.840 1.870 1,461,000 2,706,680 1.8526 1.351 1.351 1.373 1.351 1.373 1,989,694 1.3603 0.00%
2024-02-07 0 1.840 1.840 1.860 1.840 1.880 1,673,665 3,109,713 1.8580 1.351 1.351 1.366 1.351 1.380 2,279,316 1.3643 -0.54%
2024-02-06 0 1.850 1.850 1.860 1.840 1.890 2,001,180 3,722,797 1.8603 1.358 1.358 1.366 1.351 1.388 2,725,350 1.3660 -0.54%
2024-02-05 0 1.860 1.850 1.860 1.830 1.900 908,615 1,684,567 1.8540 1.366 1.358 1.366 1.344 1.395 1,237,417 1.3614 -2.11%
2024-02-02 0 1.900 1.870 1.900 1.830 1.900 1,377,000 2,582,360 1.8754 1.395 1.373 1.395 1.344 1.395 1,875,297 1.3770 4.40%
2024-02-01 0 1.820 1.820 1.840 1.820 1.910 2,907,820 5,363,122 1.8444 1.336 1.336 1.351 1.336 1.402 3,960,077 1.3543 -4.71%
2024-01-31 0 1.910 1.900 1.910 1.890 1.940 1,586,516 3,030,870 1.9104 1.402 1.395 1.402 1.388 1.425 2,160,631 1.4028 -1.55%
2024-01-30 0 1.940 1.940 1.950 1.940 1.960 790,000 1,539,230 1.9484 1.425 1.425 1.432 1.425 1.439 1,075,878 1.4307 -0.51%
2024-01-29 0 1.950 1.950 1.960 1.950 2.000 582,714 1,151,480 1.9761 1.432 1.432 1.439 1.432 1.469 793,581 1.4510 0.00%
2024-01-26 0 1.950 1.940 1.950 1.950 1.990 986,000 1,935,199 1.9627 1.432 1.425 1.432 1.432 1.461 1,342,805 1.4412 -0.51%
2024-01-25 0 1.960 1.960 1.970 1.950 1.980 661,714 1,300,934 1.9660 1.439 1.439 1.447 1.432 1.454 901,169 1.4436 0.00%
2024-01-24 0 1.960 1.960 1.980 1.940 1.990 662,312 1,300,116 1.9630 1.439 1.439 1.454 1.425 1.461 901,984 1.4414 0.51%
2024-01-23 0 1.950 1.950 1.980 1.900 1.980 512,714 999,298 1.9490 1.432 1.432 1.454 1.395 1.454 698,250 1.4311 2.09%
2024-01-22 0 1.910 1.910 1.930 1.900 2.020 3,321,616 6,464,933 1.9463 1.402 1.402 1.417 1.395 1.483 4,523,614 1.4292 -4.98%
2024-01-19 0 2.010 2.010 2.020 2.000 2.030 490,714 988,578 2.0146 1.476 1.476 1.483 1.469 1.491 668,289 1.4793 -0.50%
2024-01-18 0 2.020 2.020 2.040 2.000 2.030 612,714 1,237,515 2.0197 1.483 1.483 1.498 1.469 1.491 834,438 1.4831 -0.49%
2024-01-17 0 2.030 2.010 2.030 2.000 2.050 1,656,714 3,347,268 2.0204 1.491 1.476 1.491 1.469 1.505 2,256,231 1.4836 -1.93%
2024-01-16 0 2.070 2.050 2.070 2.030 2.070 263,000 540,300 2.0544 1.520 1.505 1.520 1.491 1.520 358,172 1.5085 0.98%
2024-01-15 0 2.050 2.050 2.090 2.040 2.080 786,800 1,624,854 2.0651 1.505 1.505 1.535 1.498 1.527 1,071,520 1.5164 -0.49%
2024-01-12 0 2.060 2.060 2.070 2.050 2.080 323,000 666,870 2.0646 1.513 1.513 1.520 1.505 1.527 439,884 1.5160 0.00%
2024-01-11 0 2.060 2.060 2.070 2.050 2.080 434,000 896,290 2.0652 1.513 1.513 1.520 1.505 1.527 591,052 1.5164 0.49%
2024-01-10 0 2.050 2.050 2.060 2.030 2.070 503,000 1,033,580 2.0548 1.505 1.505 1.513 1.491 1.520 685,021 1.5088 -0.97%
2024-01-09 0 2.070 2.060 2.070 2.060 2.090 970,000 2,009,860 2.0720 1.520 1.513 1.520 1.513 1.535 1,321,015 1.5215 -1.43%
2024-01-08 0 2.100 2.080 2.100 2.070 2.140 689,008 1,441,036 2.0915 1.542 1.527 1.542 1.520 1.571 938,340 1.5357 -0.47%
2024-01-05 0 2.110 2.110 2.120 2.100 2.130 450,000 952,990 2.1178 1.549 1.549 1.557 1.542 1.564 612,842 1.5550 -1.86%
2024-01-04 0 2.150 2.130 2.150 2.110 2.150 398,000 849,850 2.1353 1.579 1.564 1.579 1.549 1.579 542,025 1.5679 -0.92%
2024-01-03 0 2.170 2.170 2.180 2.130 2.170 450,000 966,360 2.1475 1.593 1.593 1.601 1.564 1.593 612,842 1.5768 0.00%
2024-01-02 0 2.170 2.170 2.190 2.170 2.190 349,000 760,600 2.1794 1.593 1.593 1.608 1.593 1.608 475,293 1.6003 -0.46%
2023-12-29 0 2.180 2.170 2.180 2.110 2.180 686,000 1,479,030 2.1560 1.601 1.593 1.601 1.549 1.601 934,244 1.5831 1.40%
2023-12-28 0 2.150 2.150 2.160 2.090 2.170 762,000 1,637,110 2.1484 1.579 1.579 1.586 1.535 1.593 1,037,746 1.5776 2.38%
2023-12-27 0 2.100 2.100 2.120 2.050 2.120 704,000 1,473,980 2.0937 1.542 1.542 1.557 1.505 1.557 958,757 1.5374 0.96%
2023-12-22 0 2.080 2.080 2.110 2.070 2.150 523,000 1,103,100 2.1092 1.527 1.527 1.549 1.520 1.579 712,259 1.5487 -3.26%
2023-12-21 0 2.150 2.130 2.150 2.100 2.150 379,026 809,255 2.1351 1.579 1.564 1.579 1.542 1.579 516,185 1.5678 0.94%
2023-12-20 0 2.130 2.090 2.130 2.070 2.130 697,000 1,463,800 2.1001 1.564 1.535 1.564 1.520 1.564 949,224 1.5421 0.47%
2023-12-19 0 2.120 2.100 2.120 2.100 2.160 478,153 1,010,456 2.1132 1.557 1.542 1.557 1.542 1.586 651,183 1.5517 -1.85%
2023-12-18 0 2.160 2.140 2.160 2.110 2.180 378,000 811,760 2.1475 1.586 1.571 1.586 1.549 1.601 514,787 1.5769 1.41%
2023-12-15 0 2.130 2.120 2.130 2.130 2.230 3,278,492 7,042,994 2.1482 1.564 1.557 1.564 1.564 1.637 4,464,884 1.5774 0.95%
2023-12-14 0 2.110 2.110 2.120 2.020 2.130 2,005,000 4,183,120 2.0863 1.549 1.549 1.557 1.483 1.564 2,730,552 1.5320 4.46%
2023-12-13 0 2.020 2.000 2.020 2.000 2.030 1,070,000 2,156,840 2.0157 1.483 1.469 1.483 1.469 1.491 1,457,202 1.4801 -0.49%
2023-12-12 0 2.030 2.020 2.030 2.010 2.030 521,500 1,053,485 2.0201 1.491 1.483 1.491 1.476 1.491 710,216 1.4833 0.50%
2023-12-11 0 2.020 2.010 2.020 1.990 2.050 1,689,000 3,391,218 2.0078 1.483 1.476 1.483 1.461 1.505 2,300,201 1.4743 -1.46%
2023-12-08 0 2.050 2.040 2.050 2.040 2.070 251,889 515,983 2.0485 1.505 1.498 1.505 1.498 1.520 343,040 1.5041 0.49%
2023-12-07 0 2.040 2.040 2.050 2.010 2.060 772,078 1,570,208 2.0337 1.498 1.498 1.505 1.476 1.513 1,051,471 1.4933 -0.49%
2023-12-06 0 2.050 2.030 2.050 2.010 2.050 575,000 1,170,160 2.0351 1.505 1.491 1.505 1.476 1.505 783,076 1.4943 0.99%
2023-12-05 0 2.030 2.000 2.030 2.000 2.060 667,000 1,355,875 2.0328 1.491 1.469 1.491 1.469 1.513 908,368 1.4926 -1.46%
2023-12-04 0 2.060 2.050 2.060 2.040 2.070 1,429,000 2,937,805 2.0558 1.513 1.505 1.513 1.498 1.520 1,946,114 1.5096 0.98%
2023-12-01 0 2.040 2.020 2.040 1.980 2.040 2,727,286 5,467,181 2.0046 1.498 1.483 1.498 1.454 1.498 3,714,213 1.4720 3.03%
2023-11-30 0 1.980 1.980 1.990 1.980 2.020 20,162,061 39,994,425 1.9836 1.454 1.454 1.461 1.454 1.483 27,458,132 1.4566 -1.49%
2023-11-29 0 2.010 2.000 2.010 2.000 2.070 3,505,719 7,079,978 2.0196 1.476 1.469 1.476 1.469 1.520 4,774,338 1.4829 -2.90%
2023-11-28 0 2.070 2.060 2.070 2.040 2.080 3,949,977 8,135,343 2.0596 1.520 1.513 1.520 1.498 1.527 5,379,360 1.5123 1.47%
2023-11-27 0 2.040 2.030 2.040 2.010 2.050 1,911,800 3,868,117 2.0233 1.498 1.491 1.498 1.476 1.505 2,603,626 1.4857 0.49%
2023-11-24 0 2.030 2.020 2.030 2.030 2.050 872,562 1,777,555 2.0372 1.491 1.483 1.491 1.491 1.505 1,188,317 1.4959 0.00%
2023-11-23 0 2.030 2.020 2.030 2.010 2.050 4,560,680 9,251,961 2.0286 1.491 1.483 1.491 1.476 1.505 6,211,059 1.4896 1.00%
2023-11-22 0 2.010 2.000 2.010 1.980 2.080 9,403,859 18,892,764 2.0090 1.476 1.469 1.476 1.454 1.527 12,806,846 1.4752 -2.43%
2023-11-21 0 2.060 2.060 2.070 2.060 2.170 4,953,495 10,400,549 2.0996 1.513 1.513 1.520 1.513 1.593 6,746,023 1.5417 -4.19%
2023-11-20 0 2.150 2.120 2.150 2.110 2.190 2,552,000 5,448,320 2.1349 1.579 1.557 1.579 1.549 1.608 3,475,496 1.5676 1.42%
2023-11-17 0 2.120 2.120 2.150 2.120 2.190 1,161,000 2,486,240 2.1415 1.557 1.557 1.579 1.557 1.608 1,581,133 1.5724 -0.93%
2023-11-16 0 2.140 2.140 2.150 2.120 2.200 1,618,989 3,473,806 2.1457 1.571 1.571 1.579 1.557 1.615 2,204,855 1.5755 -1.83%
2023-11-15 0 2.180 2.170 2.180 2.160 2.220 3,455,077 7,507,992 2.1730 1.601 1.593 1.601 1.586 1.630 4,705,370 1.5956 1.40%
2023-11-14 0 2.150 2.150 2.160 2.080 2.200 881,000 1,890,020 2.1453 1.579 1.579 1.586 1.527 1.615 1,199,809 1.5753 2.38%
2023-11-13 0 2.100 2.100 2.110 2.060 2.120 645,000 1,341,520 2.0799 1.542 1.542 1.549 1.513 1.557 878,407 1.5272 0.48%
2023-11-10 0 2.090 2.080 2.090 2.030 2.110 716,306 1,491,072 2.0816 1.535 1.527 1.535 1.491 1.549 975,517 1.5285 1.46%
2023-11-09 0 2.060 2.060 2.090 2.050 2.130 3,568,000 7,407,690 2.0761 1.513 1.513 1.535 1.505 1.564 4,859,157 1.5245 -3.29%
2023-11-08 0 2.130 2.130 2.140 2.120 2.150 511,000 1,090,750 2.1345 1.564 1.564 1.571 1.557 1.579 695,916 1.5674 -0.47%
2023-11-07 0 2.140 2.130 2.140 2.130 2.200 712,085 1,532,386 2.1520 1.571 1.564 1.571 1.564 1.615 969,768 1.5802 -3.60%
2023-11-06 0 2.220 2.200 2.220 2.190 2.230 761,000 1,684,099 2.2130 1.630 1.615 1.630 1.608 1.637 1,036,384 1.6250 0.45%
2023-11-03 0 2.210 2.200 2.210 2.130 2.230 2,349,600 5,123,875 2.1807 1.623 1.615 1.623 1.564 1.637 3,199,853 1.6013 4.74%
2023-11-02 0 2.110 2.110 2.120 2.110 2.150 1,252,000 2,661,330 2.1257 1.549 1.549 1.557 1.549 1.579 1,705,063 1.5608 0.00%
2023-11-01 0 2.110 2.110 2.130 2.110 2.160 729,000 1,553,190 2.1306 1.549 1.549 1.564 1.549 1.586 992,804 1.5644 -2.31%
2023-10-31 0 2.160 2.130 2.160 2.110 2.160 1,759,339 3,763,692 2.1393 1.586 1.564 1.586 1.549 1.586 2,395,993 1.5708 0.93%
2023-10-30 0 2.140 2.130 2.140 2.130 2.190 1,367,000 2,943,555 2.1533 1.571 1.564 1.571 1.564 1.608 1,861,678 1.5811 -1.83%
2023-10-27 0 2.180 2.180 2.190 2.150 2.190 785,000 1,710,270 2.1787 1.601 1.601 1.608 1.579 1.608 1,069,069 1.5998 1.40%
2023-10-26 0 2.150 2.150 2.160 2.110 2.230 1,717,000 3,726,900 2.1706 1.579 1.579 1.586 1.549 1.637 2,338,333 1.5938 -3.15%
2023-10-25 0 2.220 2.220 2.230 2.220 2.300 805,000 1,814,540 2.2541 1.630 1.630 1.637 1.630 1.689 1,096,306 1.6551 -0.89%
2023-10-24 0 2.240 2.240 2.250 2.240 2.350 1,183,249 2,684,788 2.2690 1.645 1.645 1.652 1.645 1.726 1,611,433 1.6661 -2.61%
2023-10-20 0 2.300 2.290 2.300 2.280 2.310 615,000 1,412,950 2.2975 1.689 1.682 1.689 1.674 1.696 837,551 1.6870 -0.86%
2023-10-19 0 2.320 2.310 2.320 2.310 2.330 323,000 750,810 2.3245 1.704 1.696 1.704 1.696 1.711 439,884 1.7068 -0.43%
2023-10-18 0 2.330 2.320 2.330 2.320 2.390 699,000 1,636,850 2.3417 1.711 1.704 1.711 1.704 1.755 951,948 1.7195 -0.85%
2023-10-17 0 2.350 2.340 2.350 2.320 2.370 305,000 717,170 2.3514 1.726 1.718 1.726 1.704 1.740 415,371 1.7266 0.43%
2023-10-16 0 2.340 2.320 2.340 2.310 2.360 405,000 944,970 2.3333 1.718 1.704 1.718 1.696 1.733 551,558 1.7133 -0.43%
2023-10-13 0 2.350 2.340 2.350 2.300 2.350 850,000 1,973,600 2.3219 1.726 1.718 1.726 1.689 1.726 1,157,591 1.7049 -0.42%
2023-10-12 0 2.360 2.360 2.390 2.350 2.410 570,277 1,357,732 2.3808 1.733 1.733 1.755 1.726 1.770 776,644 1.7482 0.85%
2023-10-11 0 2.340 2.330 2.340 2.340 2.380 733,000 1,724,770 2.3530 1.718 1.711 1.718 1.718 1.748 998,252 1.7278 -1.27%
2023-10-10 0 2.370 2.360 2.370 2.360 2.380 165,000 391,110 2.3704 1.740 1.733 1.740 1.733 1.748 224,709 1.7405 0.42%
2023-10-09 0 2.360 2.340 2.360 2.350 2.390 177,971 422,300 2.3729 1.733 1.718 1.733 1.726 1.755 242,374 1.7424 -0.84%
2023-10-06 0 2.380 2.370 2.380 2.310 2.390 376,000 887,185 2.3595 1.748 1.740 1.748 1.696 1.755 512,064 1.7326 1.71%
2023-10-05 0 2.340 2.330 2.340 2.310 2.340 301,000 702,360 2.3334 1.718 1.711 1.718 1.696 1.718 409,923 1.7134 0.43%
2023-10-04 0 2.330 2.320 2.330 2.320 2.370 492,000 1,146,810 2.3309 1.711 1.704 1.711 1.704 1.740 670,041 1.7116 -0.85%
2023-10-03 0 2.350 2.340 2.350 2.350 2.390 2,038,896 4,878,509 2.3927 1.726 1.718 1.726 1.726 1.755 2,776,714 1.7569 -4.08%
2023-09-29 0 2.450 2.450 2.470 2.430 2.500 441,000 1,086,340 2.4634 1.799 1.799 1.814 1.784 1.836 600,585 1.8088 0.82%
2023-09-28 0 2.430 2.390 2.430 2.350 2.430 131,000 314,630 2.4018 1.784 1.755 1.784 1.726 1.784 178,405 1.7636 0.41%
2023-09-27 0 2.420 2.400 2.420 2.320 2.430 451,620 1,084,698 2.4018 1.777 1.762 1.777 1.704 1.784 615,048 1.7636 2.54%
2023-09-26 0 2.360 2.360 2.400 2.350 2.400 309,000 731,280 2.3666 1.733 1.733 1.762 1.726 1.762 420,818 1.7378 -0.42%
2023-09-25 0 2.370 2.370 2.380 2.370 2.430 491,000 1,173,560 2.3901 1.740 1.740 1.748 1.740 1.784 668,679 1.7550 -0.42%
2023-09-22 0 2.380 2.370 2.380 2.370 2.420 959,000 2,285,550 2.3833 1.748 1.740 1.748 1.740 1.777 1,306,035 1.7500 -1.24%
2023-09-21 0 2.410 2.400 2.410 2.410 2.560 877,726 2,150,768 2.4504 1.770 1.762 1.770 1.770 1.880 1,195,350 1.7993 -2.82%
2023-09-20 0 2.590 2.590 2.600 2.590 2.630 649,000 1,687,025 2.5994 1.821 1.821 1.828 1.821 1.849 923,058 1.8276 0.00%
2023-09-19 0 2.590 2.590 2.610 2.590 2.610 257,000 667,840 2.5986 1.821 1.821 1.835 1.821 1.835 365,525 1.8271 0.00%
2023-09-18 0 2.590 2.580 2.590 2.580 2.650 463,000 1,203,850 2.6001 1.821 1.814 1.821 1.814 1.863 658,514 1.8281 -0.38%
2023-09-15 0 2.600 2.590 2.600 2.560 2.600 815,000 2,111,470 2.5908 1.828 1.821 1.828 1.800 1.828 1,159,156 1.8216 1.96%
2023-09-14 0 2.550 2.550 2.580 2.540 2.600 726,000 1,855,365 2.5556 1.793 1.793 1.814 1.786 1.828 1,032,573 1.7968 -1.54%
2023-09-13 0 2.590 2.590 2.600 2.590 2.660 861,000 2,244,800 2.6072 1.821 1.821 1.828 1.821 1.870 1,224,580 1.8331 -1.89%
2023-09-12 0 2.640 2.630 2.640 2.580 2.640 534,000 1,392,110 2.6069 1.856 1.849 1.856 1.814 1.856 759,496 1.8329 0.00%
2023-09-11 0 2.640 2.630 2.640 2.610 2.740 575,000 1,530,209 2.6612 1.856 1.849 1.856 1.835 1.926 817,809 1.8711 -3.30%
2023-09-07 0 2.730 2.700 2.730 2.690 2.750 403,033 1,095,764 2.7188 1.919 1.898 1.919 1.891 1.934 573,225 1.9116 0.74%
2023-09-06 0 2.710 2.680 2.720 2.620 2.710 440,100 1,176,077 2.6723 1.905 1.884 1.912 1.842 1.905 625,944 1.8789 3.83%
2023-09-05 0 2.610 2.610 2.620 2.600 2.670 316,000 830,070 2.6268 1.835 1.835 1.842 1.828 1.877 449,439 1.8469 -1.88%
2023-09-04 0 2.660 2.660 2.680 2.660 2.700 349,000 930,620 2.6665 1.870 1.870 1.884 1.870 1.898 496,375 1.8748 0.00%
2023-08-31 0 2.660 2.650 2.660 2.650 2.690 624,000 1,658,900 2.6585 1.870 1.863 1.870 1.863 1.891 887,501 1.8692 -1.12%
2023-08-30 0 2.690 2.660 2.690 2.650 2.690 449,000 1,197,100 2.6661 1.891 1.870 1.891 1.863 1.891 638,602 1.8746 1.13%
2023-08-29 0 2.660 2.630 2.660 2.610 2.670 436,000 1,145,770 2.6279 1.870 1.849 1.870 1.835 1.877 620,113 1.8477 0.00%
2023-08-28 0 2.660 2.640 2.660 2.640 2.690 219,000 583,710 2.6653 1.870 1.856 1.870 1.856 1.891 311,479 1.8740 -0.37%
2023-08-25 0 2.670 2.660 2.670 2.630 2.690 92,000 245,390 2.6673 1.877 1.870 1.877 1.849 1.891 130,849 1.8754 0.00%
2023-08-24 0 2.670 2.650 2.670 2.600 2.670 356,961 938,430 2.6289 1.877 1.863 1.877 1.828 1.877 507,697 1.8484 2.69%
2023-08-23 0 2.600 2.590 2.600 2.560 2.620 149,000 387,060 2.5977 1.828 1.821 1.828 1.800 1.842 211,919 1.8265 -0.38%
2023-08-22 0 2.610 2.560 2.610 2.500 2.610 842,000 2,137,653 2.5388 1.835 1.800 1.835 1.758 1.835 1,197,557 1.7850 2.35%
2023-08-21 0 2.550 2.550 2.560 2.550 2.620 1,330,532 3,421,262 2.5713 1.793 1.793 1.800 1.793 1.842 1,892,385 1.8079 -2.30%
2023-08-18 0 2.610 2.610 2.620 2.610 2.740 410,800 1,084,342 2.6396 1.835 1.835 1.842 1.835 1.926 584,271 1.8559 -3.69%
2023-08-17 0 2.710 2.670 2.710 2.630 2.790 1,520,948 4,069,014 2.6753 1.905 1.877 1.905 1.849 1.962 2,163,209 1.8810 -2.17%
2023-08-16 0 2.770 2.760 2.770 2.750 2.890 601,000 1,683,030 2.8004 1.948 1.941 1.948 1.934 2.032 854,788 1.9689 -2.46%
2023-08-15 0 2.840 2.810 2.840 2.810 2.950 533,000 1,508,280 2.8298 1.997 1.976 1.997 1.976 2.074 758,074 1.9896 -1.05%
2023-08-14 0 2.870 2.860 2.870 2.850 2.930 178,000 512,040 2.8766 2.018 2.011 2.018 2.004 2.060 253,165 2.0226 -1.37%
2023-08-11 0 2.910 2.900 2.910 2.900 2.950 153,000 448,380 2.9306 2.046 2.039 2.046 2.039 2.074 217,608 2.0605 -1.36%
2023-08-10 0 2.950 2.920 2.950 2.910 2.960 267,000 782,330 2.9301 2.074 2.053 2.074 2.046 2.081 379,748 2.0601 0.00%
2023-08-09 0 2.950 2.920 2.950 2.870 2.960 249,000 726,150 2.9163 2.074 2.053 2.074 2.018 2.081 354,147 2.0504 -0.34%
2023-08-08 0 2.960 2.910 2.960 2.910 2.960 201,885 593,493 2.9398 2.081 2.046 2.081 2.046 2.081 287,136 2.0669 1.02%
2023-08-07 0 2.930 2.920 2.930 2.920 2.950 217,156 635,657 2.9272 2.060 2.053 2.060 2.053 2.074 308,856 2.0581 -0.68%
2023-08-04 0 2.950 2.920 2.950 2.920 2.960 123,000 361,470 2.9388 2.074 2.053 2.074 2.053 2.081 174,940 2.0663 1.03%
2023-08-03 0 2.920 2.920 2.950 2.920 2.950 102,000 298,980 2.9312 2.053 2.053 2.074 2.053 2.074 145,072 2.0609 -1.02%
2023-08-02 0 2.950 2.910 2.950 2.900 2.950 76,000 221,360 2.9126 2.074 2.046 2.074 2.039 2.074 108,093 2.0479 0.34%
2023-08-01 0 2.940 2.900 2.940 2.900 2.950 387,000 1,124,150 2.9048 2.067 2.039 2.067 2.039 2.074 550,421 2.0423 1.38%
2023-07-31 0 2.900 2.900 2.930 2.900 2.950 842,000 2,452,260 2.9124 2.039 2.039 2.060 2.039 2.074 1,197,557 2.0477 -1.36%
2023-07-28 0 2.940 2.910 2.940 2.890 2.940 399,000 1,165,090 2.9200 2.067 2.046 2.067 2.032 2.067 567,488 2.0531 0.00%
2023-07-27 0 2.940 2.920 2.950 2.910 2.970 308,000 905,620 2.9403 2.067 2.053 2.074 2.046 2.088 438,061 2.0673 0.34%
2023-07-26 0 2.930 2.930 2.950 2.930 2.960 42,000 123,880 2.9495 2.060 2.060 2.074 2.060 2.081 59,736 2.0738 -0.68%
2023-07-25 0 2.950 2.950 2.960 2.910 3.000 179,000 529,750 2.9595 2.074 2.074 2.081 2.046 2.109 254,588 2.0808 0.68%
2023-07-24 0 2.930 2.910 2.960 2.900 2.960 124,000 362,440 2.9229 2.060 2.046 2.081 2.039 2.081 176,362 2.0551 0.34%
2023-07-21 0 2.920 2.920 2.940 2.920 2.970 170,497 501,126 2.9392 2.053 2.053 2.067 2.053 2.088 242,494 2.0666 0.00%
2023-07-20 0 2.920 2.880 2.920 2.850 2.940 123,000 355,950 2.8939 2.053 2.025 2.053 2.004 2.067 174,940 2.0347 1.04%
2023-07-19 0 2.890 2.870 2.890 2.860 2.940 144,000 417,940 2.9024 2.032 2.018 2.032 2.011 2.067 204,808 2.0406 0.35%
2023-07-18 0 2.880 2.880 2.910 2.880 2.940 90,000 260,810 2.8979 2.025 2.025 2.046 2.025 2.067 128,005 2.0375 -2.04%
2023-07-14 0 2.940 2.910 2.940 2.810 2.950 861,000 2,520,460 2.9274 2.067 2.046 2.067 1.976 2.074 1,224,580 2.0582 0.00%
2023-07-13 0 2.940 2.890 2.940 2.870 2.960 236,898 691,050 2.9171 2.067 2.032 2.067 2.018 2.081 336,935 2.0510 2.44%
2023-07-12 0 2.870 2.860 2.870 2.860 2.900 111,000 318,900 2.8730 2.018 2.011 2.018 2.011 2.039 157,873 2.0200 -1.03%
2023-07-11 0 2.900 2.880 2.900 2.870 2.920 298,000 861,460 2.8908 2.039 2.025 2.039 2.018 2.053 423,839 2.0325 -0.68%
2023-07-10 0 2.920 2.900 2.920 2.890 2.920 108,000 314,640 2.9133 2.053 2.039 2.053 2.032 2.053 153,606 2.0484 -1.35%
2023-07-07 0 2.960 2.930 2.960 2.840 2.960 961,563 2,776,360 2.8873 2.081 2.060 2.081 1.997 2.081 1,367,609 2.0301 4.96%
2023-07-06 0 2.820 2.810 2.820 2.800 2.860 354,000 999,780 2.8242 1.983 1.976 1.983 1.969 2.011 503,486 1.9857 -0.70%
2023-07-05 0 2.840 2.840 2.850 2.840 2.880 583,999 1,669,687 2.8591 1.997 1.997 2.004 1.997 2.025 830,608 2.0102 -1.39%
2023-07-04 0 2.880 2.870 2.880 2.870 2.920 598,667 1,726,347 2.8837 2.025 2.018 2.025 2.018 2.053 851,470 2.0275 -0.69%
2023-07-03 0 2.900 2.880 2.900 2.870 2.980 1,611,000 4,648,310 2.8854 2.039 2.025 2.039 2.018 2.095 2,291,288 2.0287 0.69%
2023-06-30 0 2.880 2.880 2.890 2.880 2.980 469,000 1,366,960 2.9146 2.025 2.025 2.032 2.025 2.095 667,048 2.0493 -1.71%
2023-06-29 0 2.930 2.910 2.930 2.900 2.940 237,854 695,020 2.9220 2.060 2.046 2.060 2.039 2.067 338,294 2.0545 -0.34%
2023-06-28 0 2.940 2.930 2.940 2.860 2.960 660,000 1,926,210 2.9185 2.067 2.060 2.067 2.011 2.081 938,703 2.0520 2.80%
2023-06-27 0 2.860 2.860 2.870 2.820 2.990 1,022,000 2,937,510 2.8743 2.011 2.011 2.018 1.983 2.102 1,453,567 2.0209 -2.72%
2023-06-26 0 2.940 2.930 2.940 2.880 2.940 380,000 1,113,030 2.9290 2.067 2.060 2.067 2.025 2.067 540,465 2.0594 2.08%
2023-06-23 0 2.880 2.870 2.880 2.880 3.000 399,000 1,162,850 2.9144 2.025 2.018 2.025 2.025 2.109 567,488 2.0491 -1.71%
2023-06-21 0 2.930 2.930 2.940 2.860 2.950 222,317 652,207 2.9337 2.060 2.060 2.067 2.011 2.074 316,196 2.0627 -1.01%
2023-06-20 0 2.960 2.910 2.960 2.890 2.960 263,000 765,170 2.9094 2.081 2.046 2.081 2.032 2.081 374,059 2.0456 2.07%
2023-06-19 0 2.900 2.900 2.940 2.860 2.930 180,000 525,130 2.9174 2.039 2.039 2.067 2.011 2.060 256,010 2.0512 -2.03%
2023-06-16 0 2.960 2.960 2.970 2.830 2.960 2,772,000 8,140,420 2.9367 2.081 2.081 2.088 1.990 2.081 3,942,552 2.0648 4.59%
2023-06-15 0 2.830 2.830 2.850 2.810 2.870 374,000 1,059,320 2.8324 1.990 1.990 2.004 1.976 2.018 531,932 1.9915 0.00%
2023-06-14 0 2.830 2.820 2.830 2.810 2.940 414,000 1,174,005 2.8358 1.990 1.983 1.990 1.976 2.067 588,823 1.9938 -0.70%
2023-06-13 0 2.850 2.850 2.860 2.800 2.980 620,000 1,787,950 2.8838 2.004 2.004 2.011 1.969 2.095 881,812 2.0276 -2.06%
2023-06-12 0 2.910 2.910 2.920 2.910 2.930 67,000 195,640 2.9200 2.046 2.046 2.053 2.046 2.060 95,293 2.0530 -0.68%
2023-06-09 0 2.930 2.930 2.950 2.920 2.960 166,698 492,049 2.9517 2.060 2.060 2.074 2.053 2.081 237,091 2.0754 0.34%
2023-06-08 0 2.920 2.920 2.950 2.920 2.960 97,000 284,990 2.9380 2.053 2.053 2.074 2.053 2.081 137,961 2.0657 -1.02%
2023-06-07 0 2.950 2.930 2.950 2.930 2.980 170,826 503,176 2.9455 2.074 2.060 2.074 2.060 2.095 242,962 2.0710 0.00%
2023-06-06 0 2.950 2.930 2.950 2.930 2.960 96,000 283,000 2.9479 2.074 2.060 2.074 2.060 2.081 136,539 2.0727 1.03%
2023-06-05 0 2.920 2.920 2.950 2.910 3.050 362,057 1,064,185 2.9393 2.053 2.053 2.074 2.046 2.144 514,945 2.0666 0.34%
2023-06-02 0 2.910 2.910 2.920 2.900 2.960 602,000 1,766,400 2.9342 2.046 2.046 2.053 2.039 2.081 856,211 2.0630 0.69%
2023-06-01 0 2.890 2.890 2.930 2.850 2.980 1,166,000 3,344,810 2.8686 2.032 2.032 2.060 2.004 2.095 1,658,375 2.0169 4.33%
2023-05-31 0 2.770 2.550 2.770 2.770 2.980 2,501,550 7,003,808 2.7998 1.948 1.793 1.948 1.948 2.095 3,557,897 1.9685 -6.73%
2023-05-30 0 2.970 2.970 3.000 2.950 3.030 332,000 996,693 3.0021 2.088 2.088 2.109 2.074 2.130 472,196 2.1108 -1.98%
2023-05-29 0 3.030 3.010 3.030 3.000 3.080 2,615,000 7,925,170 3.0307 2.130 2.116 2.130 2.109 2.166 3,719,254 2.1308 1.00%
2023-05-25 0 3.000 3.010 3.040 2.950 3.060 733,000 2,184,050 2.9796 2.109 2.116 2.137 2.074 2.151 1,042,529 2.0950 0.67%
2023-05-24 0 2.980 2.960 2.980 2.940 3.000 729,571 2,160,868 2.9618 2.095 2.081 2.095 2.067 2.109 1,037,652 2.0825 -0.67%
2023-05-23 0 3.000 2.990 3.000 2.990 3.010 389,000 1,166,280 2.9981 2.109 2.102 2.109 2.102 2.116 553,266 2.1080 0.00%
2023-05-22 0 3.000 3.000 3.020 2.990 3.060 377,294 1,138,599 3.0178 2.109 2.109 2.123 2.102 2.151 536,617 2.1218 0.33%
2023-05-19 0 2.990 2.990 3.000 2.980 3.020 741,000 2,216,480 2.9912 2.102 2.102 2.109 2.095 2.123 1,053,907 2.1031 -0.66%
2023-05-18 0 3.010 3.010 3.030 3.000 3.110 817,000 2,480,240 3.0358 2.116 2.116 2.130 2.109 2.187 1,162,000 2.1345 -2.27%
2023-05-17 0 3.080 3.070 3.080 3.050 3.160 405,900 1,261,654 3.1083 2.166 2.159 2.166 2.144 2.222 577,302 2.1854 -2.84%
2023-05-16 0 3.170 3.140 3.170 3.120 3.200 181,000 573,180 3.1667 2.229 2.208 2.229 2.194 2.250 257,432 2.2265 1.28%
2023-05-15 0 3.130 3.130 3.180 3.110 3.210 384,600 1,216,250 3.1624 2.201 2.201 2.236 2.187 2.257 547,008 2.2235 0.00%
2023-05-12 0 3.130 3.130 3.150 3.120 3.170 343,000 1,078,450 3.1442 2.201 2.201 2.215 2.194 2.229 487,841 2.2107 -1.57%
2023-05-11 0 3.180 3.150 3.180 3.140 3.200 637,000 2,016,280 3.1653 2.236 2.215 2.236 2.208 2.250 905,990 2.2255 0.95%
2023-05-10 0 3.150 3.150 3.170 3.110 3.160 421,000 1,323,490 3.1437 2.215 2.215 2.229 2.187 2.222 598,779 2.2103 -0.32%
2023-05-09 0 3.160 3.150 3.160 3.120 3.170 384,000 1,210,870 3.1533 2.222 2.215 2.222 2.194 2.229 546,154 2.2171 -0.32%
2023-05-08 0 3.170 3.170 3.180 3.140 3.180 137,220 434,249 3.1646 2.229 2.229 2.236 2.208 2.236 195,165 2.2250 0.32%
2023-05-05 0 3.160 3.160 3.180 3.140 3.180 251,750 796,065 3.1621 2.222 2.222 2.236 2.208 2.236 358,058 2.2233 0.32%
2023-05-04 0 3.150 3.150 3.180 3.080 3.180 542,923 1,704,165 3.1389 2.215 2.215 2.236 2.166 2.236 772,187 2.2069 2.27%
2023-05-03 0 3.080 3.070 3.080 3.060 3.150 609,627 1,885,439 3.0928 2.166 2.159 2.166 2.151 2.215 867,058 2.1745 -1.60%
2023-05-02 0 3.130 3.110 3.130 3.060 3.160 898,160 2,771,630 3.0859 2.201 2.187 2.201 2.151 2.222 1,277,432 2.1697 2.96%
2023-04-28 0 3.040 3.040 3.090 3.030 3.100 827,000 2,523,620 3.0515 2.137 2.137 2.173 2.130 2.180 1,176,223 2.1455 0.33%
2023-04-27 0 3.030 3.030 3.050 3.010 3.070 646,000 1,971,010 3.0511 2.130 2.130 2.144 2.116 2.159 918,791 2.1452 -0.66%
2023-04-26 0 3.050 3.050 3.060 3.050 3.130 572,112 1,759,718 3.0758 2.144 2.144 2.151 2.144 2.201 813,702 2.1626 -1.61%
2023-04-25 0 3.100 3.090 3.100 3.080 3.110 123,000 380,895 3.0967 2.180 2.173 2.180 2.166 2.187 174,940 2.1773 0.00%
2023-04-24 0 3.100 3.100 3.170 3.100 3.180 386,000 1,202,190 3.1145 2.180 2.180 2.229 2.180 2.236 548,999 2.1898 -0.64%
2023-04-21 0 3.120 3.120 3.130 3.110 3.180 550,000 1,723,710 3.1340 2.194 2.194 2.201 2.187 2.236 782,252 2.2035 -0.64%
2023-04-20 0 3.140 3.140 3.150 3.140 3.190 396,000 1,250,120 3.1569 2.208 2.208 2.215 2.208 2.243 563,222 2.2196 -0.63%
2023-04-19 0 3.160 3.150 3.160 3.160 3.200 602,500 1,908,713 3.1680 2.222 2.215 2.222 2.222 2.250 856,922 2.2274 -0.63%
2023-04-18 0 3.180 3.180 3.190 3.180 3.200 243,000 774,520 3.1873 2.236 2.236 2.243 2.236 2.250 345,613 2.2410 -0.62%
2023-04-17 0 3.200 3.190 3.200 3.180 3.210 492,000 1,571,040 3.1932 2.250 2.243 2.250 2.236 2.257 699,760 2.2451 -0.31%
2023-04-14 0 3.210 3.210 3.230 3.200 3.230 196,000 630,010 3.2143 2.257 2.257 2.271 2.250 2.271 278,766 2.2600 -0.93%
2023-04-13 0 3.240 3.210 3.240 3.190 3.240 302,000 971,330 3.2163 2.278 2.257 2.278 2.243 2.278 429,528 2.2614 1.57%
2023-04-12 0 3.190 3.190 3.210 3.170 3.260 649,923 2,073,535 3.1904 2.243 2.243 2.257 2.229 2.292 924,370 2.2432 -0.31%
2023-04-11 0 3.200 3.180 3.200 3.180 3.230 524,000 1,674,590 3.1958 2.250 2.236 2.250 2.236 2.271 745,273 2.2469 -1.54%
2023-04-06 0 3.250 3.210 3.250 3.210 3.250 317,000 1,024,780 3.2327 2.285 2.257 2.285 2.257 2.285 450,862 2.2729 0.31%
2023-04-04 0 3.240 3.210 3.240 3.180 3.240 167,605 539,838 3.2209 2.278 2.257 2.278 2.236 2.278 238,381 2.2646 0.62%
2023-04-03 0 3.220 3.180 3.220 3.160 3.260 1,829,000 5,839,800 3.1929 2.264 2.236 2.264 2.222 2.292 2,601,344 2.2449 0.62%
2023-03-31 0 3.200 3.200 3.220 3.200 3.360 541,100 1,762,562 3.2574 2.250 2.250 2.264 2.250 2.362 769,594 2.2902 -0.31%
2023-03-30 0 3.210 3.200 3.210 3.180 3.230 193,000 617,320 3.1985 2.257 2.250 2.257 2.236 2.271 274,499 2.2489 1.26%
2023-03-29 0 3.170 3.170 3.200 3.170 3.230 436,021 1,389,145 3.1860 2.229 2.229 2.250 2.229 2.271 620,143 2.2400 -0.94%
2023-03-28 0 3.200 3.200 3.230 3.200 3.270 706,000 2,275,930 3.2237 2.250 2.250 2.271 2.250 2.299 1,004,127 2.2666 -1.84%
2023-03-27 0 3.260 3.220 3.260 3.230 3.300 459,000 1,501,855 3.2720 2.292 2.264 2.292 2.271 2.320 652,825 2.3005 0.93%
2023-03-24 0 3.230 3.230 3.260 3.220 3.290 227,000 735,500 3.2401 2.271 2.271 2.292 2.264 2.313 322,857 2.2781 0.31%
2023-03-23 0 3.220 3.220 3.230 3.220 3.290 397,340 1,286,086 3.2367 2.264 2.264 2.271 2.264 2.313 565,128 2.2757 -1.23%
2023-03-22 0 3.260 3.260 3.270 3.250 3.330 539,000 1,764,420 3.2735 2.292 2.292 2.299 2.285 2.341 766,607 2.3016 -0.91%
2023-03-21 0 3.290 3.280 3.290 3.270 3.330 28,317 93,157 3.2898 2.313 2.306 2.313 2.299 2.341 40,275 2.3130 0.61%
2023-03-20 0 3.270 3.260 3.270 3.250 3.370 885,100 2,906,531 3.2838 2.299 2.292 2.299 2.285 2.369 1,258,857 2.3089 -2.97%
2023-03-17 0 3.370 3.370 3.410 3.350 3.430 542,000 1,839,710 3.3943 2.369 2.369 2.398 2.355 2.412 770,874 2.3865 0.60%
2023-03-16 0 3.350 3.310 3.350 3.240 3.350 323,000 1,065,340 3.2983 2.355 2.327 2.355 2.278 2.355 459,395 2.3190 0.60%
2023-03-15 0 3.330 3.280 3.330 3.260 3.340 393,370 1,296,979 3.2971 2.341 2.306 2.341 2.292 2.348 559,481 2.3182 1.83%
2023-03-14 0 3.270 3.260 3.290 3.260 3.410 751,425 2,476,616 3.2959 2.299 2.292 2.313 2.292 2.398 1,068,734 2.3173 -0.61%
2023-03-13 0 3.290 3.290 3.300 3.230 3.450 1,039,000 3,439,690 3.3106 2.313 2.313 2.320 2.271 2.426 1,477,746 2.3277 2.17%
2023-03-10 0 3.220 3.210 3.230 3.210 3.250 277,000 893,410 3.2253 2.264 2.257 2.271 2.257 2.285 393,971 2.2677 -1.53%
2023-03-09 0 3.270 3.270 3.300 3.270 3.400 985,076 3,266,198 3.3157 2.299 2.299 2.320 2.299 2.391 1,401,051 2.3312 -4.39%
2023-03-08 0 3.420 3.400 3.420 3.400 3.450 321,000 1,096,900 3.4171 2.405 2.391 2.405 2.391 2.426 456,551 2.4026 -0.87%
2023-03-07 0 3.450 3.440 3.450 3.440 3.530 750,506 2,611,757 3.4800 2.426 2.419 2.426 2.419 2.482 1,067,427 2.4468 -2.27%
2023-03-06 0 3.530 3.490 3.530 3.400 3.530 1,361,000 4,730,900 3.4760 2.482 2.454 2.482 2.391 2.482 1,935,719 2.4440 2.02%
2023-03-03 0 3.460 3.450 3.460 3.390 3.460 747,278 2,574,741 3.4455 2.433 2.426 2.433 2.384 2.433 1,062,836 2.4225 0.58%
2023-03-02 0 3.440 3.400 3.440 3.360 3.520 2,376,150 8,130,825 3.4218 2.419 2.391 2.419 2.362 2.475 3,379,543 2.4059 -1.71%
2023-03-01 0 3.610 3.600 3.610 3.550 3.650 1,906,000 6,860,067 3.5992 2.461 2.454 2.461 2.420 2.488 2,796,058 2.4535 1.12%
2023-02-28 0 3.570 3.570 3.580 3.450 3.570 3,987,621 14,038,960 3.5206 2.434 2.434 2.440 2.352 2.434 5,849,748 2.3999 2.00%
2023-02-27 0 3.500 3.490 3.500 3.450 3.550 2,793,000 9,744,605 3.4889 2.386 2.379 2.386 2.352 2.420 4,097,267 2.3783 0.86%
2023-02-24 0 3.470 3.470 3.480 3.400 3.500 1,120,000 3,892,365 3.4753 2.365 2.365 2.372 2.318 2.386 1,643,014 2.3690 0.58%
2023-02-23 0 3.450 3.440 3.450 3.450 3.500 913,000 3,164,965 3.4666 2.352 2.345 2.352 2.352 2.386 1,339,350 2.3631 -0.29%
2023-02-22 0 3.460 3.450 3.460 3.450 3.500 705,858 2,449,534 3.4703 2.359 2.352 2.359 2.352 2.386 1,035,477 2.3656 0.00%
2023-02-21 0 3.460 3.460 3.480 3.450 3.510 553,923 1,924,961 3.4751 2.359 2.359 2.372 2.352 2.393 812,592 2.3689 -1.42%
2023-02-20 0 3.510 3.480 3.510 3.450 3.530 707,000 2,468,140 3.4910 2.393 2.372 2.393 2.352 2.406 1,037,153 2.3797 0.29%
2023-02-17 0 3.500 3.470 3.500 3.450 3.500 1,006,070 3,489,246 3.4682 2.386 2.365 2.386 2.352 2.386 1,475,882 2.3642 1.45%
2023-02-16 0 3.450 3.430 3.450 3.420 3.460 782,000 2,686,590 3.4355 2.352 2.338 2.352 2.331 2.359 1,147,176 2.3419 -0.58%
2023-02-15 0 3.470 3.450 3.470 3.430 3.490 656,034 2,274,166 3.4665 2.365 2.352 2.365 2.338 2.379 962,387 2.3630 -0.29%
2023-02-14 0 3.480 3.430 3.490 3.430 3.480 917,100 3,154,684 3.4398 2.372 2.338 2.379 2.338 2.372 1,345,365 2.3449 0.58%
2023-02-13 0 3.460 3.450 3.460 3.420 3.490 733,000 2,531,360 3.4534 2.359 2.352 2.359 2.331 2.379 1,075,294 2.3541 -1.14%
2023-02-10 0 3.500 3.500 3.520 3.470 3.520 623,425 2,175,046 3.4889 2.386 2.386 2.399 2.365 2.399 914,550 2.3783 0.29%
2023-02-09 0 3.490 3.470 3.490 3.420 3.500 386,000 1,340,880 3.4738 2.379 2.365 2.379 2.331 2.386 566,253 2.3680 0.00%
2023-02-08 0 3.490 3.480 3.490 3.470 3.540 380,000 1,326,190 3.4900 2.379 2.372 2.379 2.365 2.413 557,451 2.3790 0.29%
2023-02-07 0 3.480 3.480 3.490 3.470 3.540 663,068 2,323,445 3.5041 2.372 2.372 2.379 2.365 2.413 972,706 2.3886 -1.42%
2023-02-06 0 3.530 3.500 3.530 3.460 3.540 443,000 1,550,430 3.4998 2.406 2.386 2.406 2.359 2.413 649,871 2.3858 -0.28%
2023-02-03 0 3.540 3.500 3.540 3.490 3.570 794,553 2,796,986 3.5202 2.413 2.386 2.413 2.379 2.434 1,165,591 2.3996 0.00%
2023-02-02 0 3.540 3.520 3.540 3.500 3.550 698,000 2,464,570 3.5309 2.413 2.399 2.413 2.386 2.420 1,023,950 2.4069 0.57%
2023-02-01 0 3.520 3.490 3.520 3.430 3.560 954,110 3,323,316 3.4832 2.399 2.379 2.399 2.338 2.427 1,399,657 2.3744 1.44%
2023-01-31 0 3.470 3.440 3.470 3.380 3.550 994,390 3,450,168 3.4696 2.365 2.345 2.365 2.304 2.420 1,458,747 2.3652 -1.42%
2023-01-30 0 3.520 3.520 3.530 3.480 3.620 1,556,000 5,536,950 3.5585 2.399 2.399 2.406 2.372 2.468 2,282,616 2.4257 -0.85%
2023-01-27 0 3.550 3.530 3.550 3.500 3.550 571,000 2,013,690 3.5266 2.420 2.406 2.420 2.386 2.420 837,644 2.4040 0.00%
2023-01-26 0 3.550 3.550 3.580 3.540 3.610 599,494 2,136,833 3.5644 2.420 2.420 2.440 2.413 2.461 879,444 2.4298 0.28%
2023-01-20 0 3.540 3.540 3.550 3.500 3.580 657,000 2,334,080 3.5526 2.413 2.413 2.420 2.386 2.440 963,804 2.4217 -1.39%
2023-01-19 0 3.590 3.580 3.590 3.390 3.600 960,000 3,389,105 3.5303 2.447 2.440 2.447 2.311 2.454 1,408,298 2.4065 4.66%
2023-01-18 0 3.430 3.430 3.460 3.400 3.480 378,000 1,299,990 3.4391 2.338 2.338 2.359 2.318 2.372 554,517 2.3444 1.48%
2023-01-17 0 3.380 3.380 3.400 3.380 3.430 720,000 2,446,930 3.3985 2.304 2.304 2.318 2.304 2.338 1,056,223 2.3167 -1.46%
2023-01-16 0 3.430 3.400 3.430 3.380 3.440 813,000 2,774,165 3.4123 2.338 2.318 2.338 2.304 2.345 1,192,652 2.3260 1.78%
2023-01-13 0 3.370 3.370 3.380 3.320 3.400 366,000 1,234,350 3.3725 2.297 2.297 2.304 2.263 2.318 536,914 2.2990 0.60%
2023-01-12 0 3.350 3.310 3.350 3.300 3.350 248,000 824,430 3.3243 2.284 2.256 2.284 2.250 2.284 363,810 2.2661 0.90%
2023-01-11 0 3.320 3.320 3.340 3.210 3.380 576,000 1,916,020 3.3264 2.263 2.263 2.277 2.188 2.304 844,979 2.2675 -0.30%
2023-01-10 0 3.330 3.330 3.360 3.330 3.410 852,500 2,862,865 3.3582 2.270 2.270 2.290 2.270 2.325 1,250,598 2.2892 -1.77%
2023-01-09 0 3.390 3.380 3.390 3.360 3.440 569,088 1,928,849 3.3894 2.311 2.304 2.311 2.290 2.345 834,839 2.3104 -1.17%
2023-01-06 0 3.430 3.420 3.430 3.420 3.540 691,000 2,393,230 3.4634 2.338 2.331 2.338 2.331 2.413 1,013,681 2.3609 -2.00%
2023-01-05 0 3.500 3.460 3.500 3.420 3.550 1,919,000 6,687,945 3.4851 2.386 2.359 2.386 2.331 2.420 2,815,129 2.3757 2.34%
2023-01-04 0 3.420 3.380 3.420 3.360 3.440 699,440 2,382,876 3.4068 2.331 2.304 2.331 2.290 2.345 1,026,062 2.3223 1.79%
2023-01-03 0 3.360 3.360 3.370 3.340 3.430 1,022,000 3,458,800 3.3843 2.290 2.290 2.297 2.277 2.338 1,499,251 2.3070 -0.30%
2022-12-30 0 3.370 3.370 3.390 3.360 3.490 601,000 2,042,650 3.3988 2.297 2.297 2.311 2.290 2.379 881,653 2.3168 -0.88%
2022-12-29 0 3.400 3.400 3.430 3.360 3.490 616,000 2,092,425 3.3968 2.318 2.318 2.338 2.290 2.379 903,658 2.3155 -2.86%
2022-12-28 0 3.500 3.460 3.500 3.300 3.520 2,748,000 9,425,305 3.4299 2.386 2.359 2.386 2.250 2.399 4,031,253 2.3381 6.06%
2022-12-23 0 3.300 3.260 3.300 3.210 3.300 378,000 1,232,230 3.2599 2.250 2.222 2.250 2.188 2.250 554,517 2.2222 2.80%
2022-12-22 0 3.210 3.210 3.220 3.200 3.320 879,000 2,845,810 3.2376 2.188 2.188 2.195 2.181 2.263 1,289,473 2.2070 -2.73%
2022-12-21 0 3.300 3.270 3.300 3.250 3.300 374,709 1,229,518 3.2813 2.250 2.229 2.250 2.215 2.250 549,689 2.2368 0.30%
2022-12-20 0 3.290 3.250 3.290 3.190 3.330 576,000 1,891,025 3.2830 2.243 2.215 2.243 2.175 2.270 844,979 2.2380 -1.20%
2022-12-19 0 3.330 3.310 3.330 3.240 3.330 768,112 2,522,289 3.2838 2.270 2.256 2.270 2.209 2.270 1,126,803 2.2384 0.60%
2022-12-16 0 3.310 3.290 3.310 3.210 3.310 749,000 2,452,390 3.2742 2.256 2.243 2.256 2.188 2.256 1,098,766 2.2319 -0.30%
2022-12-15 0 3.320 3.260 3.320 3.200 3.380 1,457,000 4,827,040 3.3130 2.263 2.222 2.263 2.181 2.304 2,137,386 2.2584 2.79%
2022-12-14 0 3.230 3.220 3.230 3.150 3.300 1,212,000 3,927,500 3.2405 2.202 2.195 2.202 2.147 2.250 1,777,976 2.2090 -1.52%
2022-12-13 0 3.280 3.280 3.290 3.120 3.390 1,690,000 5,531,180 3.2729 2.236 2.236 2.243 2.127 2.311 2,479,191 2.2310 5.13%
2022-12-12 0 3.120 3.100 3.120 3.090 3.150 355,000 1,106,290 3.1163 2.127 2.113 2.127 2.106 2.147 520,777 2.1243 -0.64%
2022-12-09 0 3.140 3.140 3.150 3.050 3.150 1,957,000 6,061,910 3.0976 2.140 2.140 2.147 2.079 2.147 2,870,874 2.1115 3.29%
2022-12-08 0 3.040 3.030 3.040 3.000 3.050 890,927 2,703,742 3.0348 2.072 2.065 2.072 2.045 2.079 1,306,969 2.0687 1.33%
2022-12-07 0 3.000 3.000 3.020 3.000 3.060 591,886 1,796,641 3.0355 2.045 2.045 2.059 2.045 2.086 868,283 2.0692 -0.66%
2022-12-06 0 3.020 3.010 3.030 3.010 3.060 497,000 1,507,885 3.0340 2.059 2.052 2.065 2.052 2.086 729,088 2.0682 -0.33%
2022-12-05 0 3.030 3.000 3.030 3.000 3.060 617,905 1,870,699 3.0275 2.065 2.045 2.065 2.045 2.086 906,452 2.0638 1.34%
2022-12-02 0 2.990 2.970 2.990 2.960 3.000 933,131 2,784,497 2.9840 2.038 2.025 2.038 2.018 2.045 1,368,882 2.0341 1.01%
2022-12-01 0 2.960 2.960 3.000 2.960 3.030 1,634,500 4,892,410 2.9932 2.018 2.018 2.045 2.018 2.065 2,397,774 2.0404 -1.00%
2022-11-30 0 2.990 2.990 3.000 2.950 3.030 841,144 2,511,639 2.9860 2.038 2.038 2.045 2.011 2.065 1,233,939 2.0355 0.00%
2022-11-29 0 2.990 2.950 2.990 2.910 3.000 341,000 1,015,290 2.9774 2.038 2.011 2.038 1.984 2.045 500,239 2.0296 1.01%
2022-11-28 0 2.960 2.960 2.970 2.930 3.000 242,000 717,550 2.9651 2.018 2.018 2.025 1.997 2.045 355,008 2.0212 -1.99%
2022-11-25 0 3.020 3.000 3.020 3.000 3.060 5,419,000 15,863,900 2.9275 2.059 2.045 2.059 2.045 2.086 7,949,549 1.9956 -0.98%
2022-11-24 0 3.050 3.000 3.050 3.030 3.060 436,000 1,326,040 3.0414 2.079 2.045 2.079 2.065 2.086 639,602 2.0732 2.35%
2022-11-23 0 2.980 2.950 2.980 2.960 3.050 576,000 1,716,110 2.9794 2.031 2.011 2.031 2.018 2.079 844,979 2.0310 0.68%
2022-11-22 0 2.960 2.950 2.970 2.910 3.000 602,534 1,776,893 2.9490 2.018 2.011 2.025 1.984 2.045 883,904 2.0103 -3.27%
2022-11-21 0 3.060 3.050 3.070 2.950 3.060 307,156 920,812 2.9979 2.086 2.079 2.093 2.011 2.086 450,591 2.0436 0.33%
2022-11-18 0 3.050 3.040 3.050 2.980 3.050 220,499 666,567 3.0230 2.079 2.072 2.079 2.031 2.079 323,467 2.0607 0.66%
2022-11-17 0 3.030 2.980 3.030 2.900 3.030 490,000 1,460,200 2.9800 2.065 2.031 2.065 1.977 2.065 718,819 2.0314 3.06%
2022-11-16 0 2.940 2.940 2.960 2.940 3.080 800,084 2,408,517 3.0103 2.004 2.004 2.018 2.004 2.100 1,173,705 2.0521 -3.61%
2022-11-15 0 3.050 3.040 3.050 2.990 3.070 850,253 2,574,751 3.0282 2.079 2.072 2.079 2.038 2.093 1,247,302 2.0643 -0.65%
2022-11-14 0 3.070 3.020 3.070 2.860 3.070 1,007,000 3,033,900 3.0128 2.093 2.059 2.093 1.950 2.093 1,477,246 2.0538 8.10%
2022-11-11 0 2.840 2.840 2.890 2.740 2.900 765,180 2,178,113 2.8465 1.936 1.936 1.970 1.868 1.977 1,122,501 1.9404 4.80%
2022-11-10 0 2.710 2.680 2.720 2.650 2.780 195,700 527,921 2.6976 1.847 1.827 1.854 1.806 1.895 287,087 1.8389 -0.37%
2022-11-09 0 2.720 2.710 2.720 2.720 2.840 1,461,000 4,052,194 2.7736 1.854 1.847 1.854 1.854 1.936 2,143,253 1.8907 -2.51%
2022-11-08 0 2.790 2.790 2.830 2.760 2.850 636,772 1,780,757 2.7965 1.902 1.902 1.929 1.881 1.943 934,130 1.9063 -2.11%
2022-11-07 0 2.850 2.800 2.850 2.690 2.860 1,659,489 4,619,062 2.7834 1.943 1.909 1.943 1.834 1.950 2,434,432 1.8974 6.34%
2022-11-04 0 2.680 2.680 2.690 2.640 2.700 491,000 1,311,810 2.6717 1.827 1.827 1.834 1.800 1.841 720,286 1.8212 3.08%
2022-11-03 0 2.600 2.600 2.620 2.600 2.690 1,371,513 3,633,169 2.6490 1.772 1.772 1.786 1.772 1.834 2,011,978 1.8058 -4.41%
2022-11-02 0 2.720 2.700 2.720 2.600 2.720 457,000 1,222,630 2.6753 1.854 1.841 1.854 1.772 1.854 670,409 1.8237 3.42%
2022-11-01 0 2.630 2.580 2.630 2.530 2.650 1,439,000 3,709,510 2.5778 1.793 1.759 1.793 1.725 1.806 2,110,980 1.7572 5.20%
2022-10-31 0 2.500 2.460 2.500 2.450 2.670 2,420,015 6,050,903 2.5004 1.704 1.677 1.704 1.670 1.820 3,550,106 1.7044 -4.58%
2022-10-28 0 2.620 2.620 2.630 2.620 2.730 1,598,287 4,218,400 2.6393 1.786 1.786 1.793 1.786 1.861 2,344,650 1.7992 -0.76%
2022-10-27 0 2.640 2.640 2.670 2.630 2.750 1,882,800 5,042,232 2.6780 1.800 1.800 1.820 1.793 1.875 2,762,024 1.8256 -0.75%
2022-10-26 0 2.660 2.650 2.660 2.620 2.700 1,888,407 5,012,182 2.6542 1.813 1.806 1.813 1.786 1.841 2,770,250 1.8093 0.76%
2022-10-25 0 2.640 2.630 2.640 2.620 2.690 949,000 2,522,400 2.6580 1.800 1.793 1.800 1.786 1.834 1,392,161 1.8119 -1.86%
2022-10-24 0 2.690 2.690 2.710 2.680 2.800 820,863 2,221,707 2.7066 1.834 1.834 1.847 1.827 1.909 1,204,187 1.8450 -3.93%
2022-10-21 0 2.800 2.800 2.820 2.800 2.910 917,000 2,588,950 2.8233 1.909 1.909 1.922 1.909 1.984 1,345,218 1.9246 0.00%
2022-10-20 0 2.800 2.800 2.810 2.800 2.820 293,000 822,900 2.8085 1.909 1.909 1.916 1.909 1.922 429,824 1.9145 0.00%
2022-10-19 0 2.800 2.790 2.800 2.800 2.850 807,000 2,271,220 2.8144 1.909 1.902 1.909 1.909 1.943 1,183,850 1.9185 -0.71%
2022-10-18 0 2.820 2.820 2.830 2.800 2.840 901,000 2,538,898 2.8179 1.922 1.922 1.929 1.909 1.936 1,321,746 1.9209 -0.35%
2022-10-17 0 2.830 2.820 2.830 2.830 2.840 369,960 1,049,658 2.8372 1.929 1.922 1.929 1.929 1.936 542,723 1.9341 -0.35%
2022-10-14 0 2.840 2.840 2.850 2.840 2.960 671,000 1,930,430 2.8769 1.936 1.936 1.943 1.936 2.018 984,342 1.9611 -1.05%
2022-10-13 0 2.870 2.860 2.870 2.870 2.920 874,788 2,522,084 2.8831 1.956 1.950 1.956 1.956 1.990 1,283,294 1.9653 -2.71%
2022-10-12 0 2.950 2.920 2.950 2.890 2.970 343,000 1,000,430 2.9167 2.011 1.990 2.011 1.970 2.025 503,173 1.9882 0.68%
2022-10-11 0 2.930 2.930 2.980 2.910 2.980 338,000 990,100 2.9293 1.997 1.997 2.031 1.984 2.031 495,838 1.9968 0.00%
2022-10-10 0 2.930 2.920 2.930 2.920 2.990 275,910 812,763 2.9458 1.997 1.990 1.997 1.990 2.038 404,754 2.0080 -1.35%
2022-10-07 0 2.970 2.970 2.990 2.960 3.010 392,000 1,167,480 2.9783 2.025 2.025 2.038 2.018 2.052 575,055 2.0302 -1.00%
2022-10-06 0 3.000 3.000 3.010 3.000 3.070 737,000 2,229,095 3.0246 2.045 2.045 2.052 2.045 2.093 1,081,162 2.0618 -4.15%
2022-10-05 0 3.130 3.100 3.130 3.030 3.130 787,570 2,414,694 3.0660 2.134 2.113 2.134 2.065 2.134 1,155,347 2.0900 4.68%
2022-10-03 0 2.990 2.990 3.010 2.950 3.090 1,688,000 5,088,270 3.0144 2.038 2.038 2.052 2.011 2.106 2,476,257 2.0548 -0.99%
2022-09-30 0 3.020 3.020 3.040 2.930 3.080 1,727,808 5,170,624 2.9926 2.059 2.059 2.072 1.997 2.100 2,534,655 2.0400 2.03%
2022-09-29 0 2.960 2.960 2.980 2.910 3.030 923,000 2,738,030 2.9664 2.018 2.018 2.031 1.984 2.065 1,354,020 2.0221 2.07%
2022-09-28 0 2.900 2.900 2.920 2.880 3.020 1,777,153 5,234,430 2.9454 1.977 1.977 1.990 1.963 2.059 2,607,043 2.0078 -3.65%
2022-09-27 0 3.010 3.010 3.020 3.010 3.220 1,877,710 5,777,960 3.0771 2.052 2.052 2.059 2.052 2.195 2,754,557 2.0976 -6.52%
2022-09-26 0 3.220 3.220 3.260 3.200 3.500 2,513,000 8,179,140 3.2547 2.195 2.195 2.222 2.181 2.386 3,686,513 2.2187 -6.12%
2022-09-23 0 3.430 3.430 3.440 3.430 3.450 254,000 872,820 3.4363 2.338 2.338 2.345 2.338 2.352 372,612 2.3424 -0.58%
2022-09-22 0 3.450 3.450 3.460 3.450 3.580 814,594 2,825,395 3.4685 2.352 2.352 2.359 2.352 2.440 1,194,991 2.3644 -1.77%
2022-09-21 0 3.640 3.630 3.640 3.620 3.660 369,000 1,343,770 3.6417 2.394 2.387 2.394 2.381 2.407 561,044 2.3951 -1.36%
2022-09-20 0 3.690 3.630 3.690 3.600 3.690 367,000 1,342,410 3.6578 2.427 2.387 2.427 2.368 2.427 558,003 2.4057 2.22%
2022-09-19 0 3.610 3.600 3.610 3.600 3.620 314,000 1,132,060 3.6053 2.374 2.368 2.374 2.368 2.381 477,419 2.3712 0.28%
2022-09-16 0 3.600 3.600 3.650 3.600 3.660 1,599,000 5,769,920 3.6085 2.368 2.368 2.401 2.368 2.407 2,431,189 2.3733 -0.83%
2022-09-15 0 3.630 3.630 3.650 3.630 3.670 237,791 864,873 3.6371 2.387 2.387 2.401 2.387 2.414 361,548 2.3921 0.00%
2022-09-14 0 3.630 3.630 3.670 3.630 3.680 428,000 1,560,560 3.6462 2.387 2.387 2.414 2.387 2.420 650,750 2.3981 -1.36%
2022-09-13 0 3.680 3.670 3.680 3.660 3.690 404,000 1,487,710 3.6825 2.420 2.414 2.420 2.407 2.427 614,259 2.4220 0.00%
2022-09-09 0 3.680 3.650 3.680 3.640 3.680 508,000 1,859,870 3.6612 2.420 2.401 2.420 2.394 2.420 772,385 2.4080 1.10%
2022-09-08 0 3.640 3.640 3.650 3.630 3.680 288,000 1,051,410 3.6507 2.394 2.394 2.401 2.387 2.420 437,888 2.4011 0.28%
2022-09-07 0 3.630 3.630 3.640 3.630 3.680 111,968 408,091 3.6447 2.387 2.387 2.394 2.387 2.420 170,241 2.3971 0.00%
2022-09-06 0 3.630 3.620 3.670 3.630 3.690 63,000 229,760 3.6470 2.387 2.381 2.414 2.387 2.427 95,788 2.3986 -0.27%
2022-09-05 0 3.640 3.650 3.690 3.630 3.710 310,529 1,133,466 3.6501 2.394 2.401 2.427 2.387 2.440 472,142 2.4007 -0.82%
2022-09-02 0 3.670 3.670 3.720 3.640 3.720 404,000 1,489,600 3.6871 2.414 2.414 2.447 2.394 2.447 614,259 2.4250 0.55%
2022-09-01 0 3.650 3.630 3.650 3.640 3.710 655,000 2,402,580 3.6681 2.401 2.387 2.401 2.394 2.440 995,890 2.4125 -0.82%
2022-08-31 0 3.680 3.670 3.680 3.650 3.700 462,000 1,699,850 3.6793 2.420 2.414 2.420 2.401 2.434 702,445 2.4199 -0.27%
2022-08-30 0 3.690 3.680 3.700 3.690 3.770 299,486 1,112,013 3.7131 2.427 2.420 2.434 2.427 2.480 455,351 2.4421 -2.38%
2022-08-29 0 3.780 3.770 3.780 3.720 3.780 280,000 1,049,720 3.7490 2.486 2.480 2.486 2.447 2.486 425,724 2.4657 -0.26%
2022-08-26 0 3.790 3.730 3.790 3.700 3.800 479,000 1,797,000 3.7516 2.493 2.453 2.493 2.434 2.499 728,292 2.4674 2.71%
2022-08-25 0 3.690 3.690 3.720 3.670 3.720 55,000 202,520 3.6822 2.427 2.427 2.447 2.414 2.447 83,624 2.4218 -0.27%
2022-08-24 0 3.700 3.700 3.710 3.690 3.710 335,000 1,240,659 3.7035 2.434 2.434 2.440 2.427 2.440 509,348 2.4358 0.00%
2022-08-23 0 3.700 3.700 3.720 3.700 3.750 102,000 378,780 3.7135 2.434 2.434 2.447 2.434 2.466 155,085 2.4424 -0.27%
2022-08-22 0 3.710 3.710 3.750 3.710 3.760 170,000 633,860 3.7286 2.440 2.440 2.466 2.440 2.473 258,475 2.4523 0.00%
2022-08-19 0 3.710 3.710 3.750 3.710 3.800 166,061 620,301 3.7354 2.440 2.440 2.466 2.440 2.499 252,486 2.4568 -0.80%
2022-08-18 0 3.740 3.740 3.750 3.740 3.800 74,000 278,490 3.7634 2.460 2.460 2.466 2.460 2.499 112,513 2.4752 -1.32%
2022-08-17 0 3.790 3.740 3.790 3.730 3.790 189,000 711,980 3.7671 2.493 2.460 2.493 2.453 2.493 287,364 2.4776 1.07%
2022-08-16 0 3.750 3.710 3.750 3.710 3.780 142,000 531,370 3.7420 2.466 2.440 2.466 2.440 2.486 215,903 2.4612 -0.53%
2022-08-15 0 3.770 3.750 3.770 3.740 3.790 130,000 489,340 3.7642 2.480 2.466 2.480 2.460 2.493 197,658 2.4757 0.00%
2022-08-12 0 3.770 3.770 3.810 3.770 3.830 591,000 2,244,780 3.7983 2.480 2.480 2.506 2.480 2.519 898,582 2.4981 -0.26%
2022-08-11 0 3.780 3.780 3.810 3.730 3.850 361,000 1,373,830 3.8056 2.486 2.486 2.506 2.453 2.532 548,880 2.5030 0.80%
2022-08-10 0 3.750 3.730 3.750 3.720 3.770 210,000 785,930 3.7425 2.466 2.453 2.466 2.447 2.480 319,293 2.4615 -1.83%
2022-08-09 0 3.820 3.770 3.830 3.730 3.830 786,000 2,977,910 3.7887 2.512 2.480 2.519 2.453 2.519 1,195,068 2.4918 1.33%
2022-08-08 0 3.770 3.770 3.780 3.710 3.830 452,000 1,705,226 3.7726 2.480 2.480 2.486 2.440 2.519 687,240 2.4813 0.27%
2022-08-05 0 3.760 3.720 3.760 3.720 3.770 169,029 633,358 3.7470 2.473 2.447 2.473 2.447 2.480 256,999 2.4644 0.27%
2022-08-04 0 3.750 3.730 3.750 3.680 3.750 341,309 1,273,810 3.7321 2.466 2.453 2.466 2.420 2.466 518,941 2.4546 1.63%
2022-08-03 0 3.690 3.690 3.700 3.690 3.760 299,908 1,115,453 3.7193 2.427 2.427 2.434 2.427 2.473 455,993 2.4462 -1.34%
2022-08-02 0 3.740 3.700 3.740 3.700 3.760 317,000 1,184,750 3.7374 2.460 2.434 2.460 2.434 2.473 481,980 2.4581 0.27%
2022-08-01 0 3.730 3.730 3.740 3.700 3.750 674,000 2,523,710 3.7444 2.453 2.453 2.460 2.434 2.466 1,024,779 2.4627 -0.53%
2022-07-29 0 3.750 3.710 3.750 3.700 3.770 313,000 1,169,710 3.7371 2.466 2.440 2.466 2.434 2.480 475,899 2.4579 0.00%
2022-07-28 0 3.750 3.710 3.750 3.670 3.750 355,612 1,316,307 3.7015 2.466 2.440 2.466 2.414 2.466 540,688 2.4345 1.35%
2022-07-27 0 3.700 3.700 3.730 3.700 3.750 102,170 381,065 3.7297 2.434 2.434 2.453 2.434 2.466 155,344 2.4530 -2.63%
2022-07-26 0 3.800 3.760 3.800 3.680 3.800 606,000 2,275,720 3.7553 2.499 2.473 2.499 2.420 2.499 921,389 2.4699 2.98%
2022-07-25 0 3.690 3.660 3.690 3.640 3.690 249,000 915,500 3.6767 2.427 2.407 2.427 2.394 2.427 378,590 2.4182 -0.27%
2022-07-22 0 3.700 3.670 3.700 3.660 3.700 88,567 326,707 3.6888 2.434 2.414 2.434 2.407 2.434 134,661 2.4261 -0.27%
2022-07-21 0 3.710 3.680 3.710 3.660 3.720 299,000 1,104,640 3.6944 2.440 2.420 2.440 2.407 2.447 454,613 2.4298 1.09%
2022-07-20 0 3.670 3.670 3.700 3.670 3.760 198,000 731,550 3.6947 2.414 2.414 2.434 2.414 2.473 301,048 2.4300 -2.13%
2022-07-19 0 3.750 3.680 3.750 3.690 3.750 444,000 1,653,850 3.7249 2.466 2.420 2.466 2.427 2.466 675,077 2.4499 1.35%
2022-07-18 0 3.700 3.670 3.710 3.640 3.700 124,400 458,346 3.6845 2.434 2.414 2.440 2.394 2.434 189,143 2.4233 0.54%
2022-07-15 0 3.680 3.650 3.680 3.650 3.720 242,000 889,270 3.6747 2.420 2.401 2.420 2.401 2.447 367,947 2.4168 -1.08%
2022-07-14 0 3.720 3.690 3.720 3.670 3.720 201,000 745,000 3.7065 2.447 2.427 2.447 2.414 2.447 305,609 2.4378 1.36%
2022-07-13 0 3.670 3.670 3.680 3.640 3.700 264,955 974,625 3.6785 2.414 2.414 2.420 2.394 2.434 402,849 2.4193 0.55%
2022-07-12 0 3.650 3.650 3.670 3.640 3.680 165,000 602,530 3.6517 2.401 2.401 2.414 2.394 2.420 250,873 2.4017 0.00%
2022-07-11 0 3.650 3.650 3.680 3.640 3.670 117,000 427,560 3.6544 2.401 2.401 2.420 2.394 2.414 177,892 2.4035 -0.54%
2022-07-08 0 3.670 3.670 3.700 3.670 3.720 320,977 1,180,215 3.6769 2.414 2.414 2.434 2.414 2.447 488,027 2.4183 0.00%
2022-07-07 0 3.670 3.670 3.700 3.670 3.720 195,000 718,100 3.6826 2.414 2.414 2.434 2.414 2.447 296,486 2.4220 -1.08%
2022-07-06 0 3.710 3.710 3.740 3.680 3.740 301,000 1,117,250 3.7118 2.440 2.440 2.460 2.420 2.460 457,653 2.4413 0.00%
2022-07-05 0 3.710 3.710 3.720 3.690 3.750 338,666 1,254,389 3.7039 2.440 2.440 2.447 2.427 2.466 514,922 2.4361 -1.07%
2022-07-04 0 3.750 3.720 3.750 3.650 3.780 2,370,000 8,680,890 3.6628 2.466 2.447 2.466 2.401 2.486 3,603,450 2.4090 2.74%
2022-06-30 0 3.650 3.650 3.740 3.650 3.790 634,000 2,339,170 3.6895 2.401 2.401 2.460 2.401 2.493 963,961 2.4266 -2.41%
2022-06-29 0 3.740 3.740 3.750 3.710 3.900 1,093,000 4,122,725 3.7719 2.460 2.460 2.466 2.440 2.565 1,661,844 2.4808 -2.86%
2022-06-28 0 3.850 3.850 3.860 3.720 3.860 1,692,000 6,442,820 3.8078 2.532 2.532 2.539 2.447 2.539 2,572,590 2.5044 2.67%
2022-06-27 0 3.750 3.740 3.750 3.710 3.780 470,000 1,762,600 3.7502 2.466 2.460 2.466 2.440 2.486 714,608 2.4665 1.08%
2022-06-24 0 3.710 3.690 3.720 3.610 3.710 397,086 1,463,473 3.6855 2.440 2.427 2.447 2.374 2.440 603,747 2.4240 2.77%
2022-06-23 0 3.610 3.610 3.620 3.570 3.620 163,000 587,760 3.6059 2.374 2.374 2.381 2.348 2.381 247,832 2.3716 1.12%
2022-06-22 0 3.570 3.570 3.610 3.560 3.630 341,898 1,229,822 3.5970 2.348 2.348 2.374 2.341 2.387 519,836 2.3658 -0.83%
2022-06-21 0 3.600 3.600 3.610 3.550 3.630 494,000 1,778,240 3.5997 2.368 2.368 2.374 2.335 2.387 751,099 2.3675 0.84%
2022-06-20 0 3.570 3.580 3.600 3.530 3.630 1,034,000 3,686,330 3.5651 2.348 2.355 2.368 2.322 2.387 1,572,138 2.3448 -0.83%
2022-06-17 0 3.600 3.600 3.620 3.600 3.740 1,294,000 4,681,330 3.6177 2.368 2.368 2.381 2.368 2.460 1,967,453 2.3794 -2.17%
2022-06-16 0 3.680 3.680 3.700 3.680 3.780 540,000 2,001,590 3.7066 2.420 2.420 2.434 2.420 2.486 821,039 2.4379 -2.39%
2022-06-15 0 3.770 3.760 3.770 3.770 3.820 357,000 1,347,980 3.7759 2.480 2.473 2.480 2.480 2.512 542,798 2.4834 -0.26%
2022-06-14 0 3.780 3.780 3.790 3.780 3.820 208,370 789,988 3.7913 2.486 2.486 2.493 2.486 2.512 316,815 2.4935 -0.26%
2022-06-13 0 3.790 3.790 3.800 3.790 3.840 838,000 3,190,890 3.8077 2.493 2.493 2.499 2.493 2.526 1,274,131 2.5044 -1.56%
2022-06-10 0 3.850 3.820 3.850 3.810 3.850 185,000 709,790 3.8367 2.532 2.512 2.532 2.506 2.532 281,282 2.5234 0.52%
2022-06-09 0 3.830 3.820 3.840 3.800 3.840 405,000 1,546,115 3.8176 2.519 2.512 2.526 2.499 2.526 615,779 2.5108 0.52%
2022-06-08 0 3.810 3.810 3.840 3.810 3.840 762,209 2,912,120 3.8206 2.506 2.506 2.526 2.506 2.526 1,158,895 2.5128 -0.26%
2022-06-07 0 3.820 3.820 3.830 3.820 3.840 185,000 707,120 3.8223 2.512 2.512 2.519 2.512 2.526 281,282 2.5139 -0.26%
2022-06-06 0 3.830 3.820 3.830 3.800 3.840 295,014 1,125,383 3.8147 2.519 2.512 2.519 2.499 2.526 448,552 2.5089 -0.26%
2022-06-02 0 3.840 3.820 3.840 3.820 3.850 143,000 549,280 3.8411 2.526 2.512 2.526 2.512 2.532 217,423 2.5263 0.52%
2022-06-01 0 3.820 3.810 3.830 3.800 3.850 1,573,586 5,996,396 3.8107 2.512 2.506 2.519 2.499 2.532 2,392,548 2.5063 0.26%
2022-05-31 0 3.810 3.810 3.830 3.810 3.840 881,000 3,363,250 3.8175 2.506 2.506 2.519 2.506 2.526 1,339,510 2.5108 -0.52%
2022-05-30 0 3.830 3.810 3.830 3.770 3.830 361,000 1,376,530 3.8131 2.519 2.506 2.519 2.480 2.519 548,880 2.5079 1.32%
2022-05-27 0 3.780 3.760 3.780 3.760 3.810 552,000 2,089,100 3.7846 2.486 2.473 2.486 2.473 2.506 839,285 2.4891 0.00%
2022-05-26 0 3.780 3.780 3.790 3.760 3.800 647,000 2,443,950 3.7774 2.486 2.486 2.493 2.473 2.499 983,727 2.4844 0.00%
2022-05-25 0 3.780 3.780 3.800 3.780 3.820 278,000 1,053,975 3.7913 2.486 2.486 2.499 2.486 2.512 422,683 2.4935 -0.26%
2022-05-24 0 3.790 3.790 3.800 3.780 3.830 226,613 860,464 3.7971 2.493 2.493 2.499 2.486 2.519 344,552 2.4973 -0.52%
2022-05-23 0 3.810 3.770 3.810 3.770 3.820 206,000 779,840 3.7856 2.506 2.480 2.506 2.480 2.512 313,211 2.4898 0.79%
2022-05-20 0 3.780 3.780 3.810 3.780 3.820 141,000 535,710 3.7994 2.486 2.486 2.506 2.486 2.512 214,382 2.4989 0.27%
2022-05-19 0 3.770 3.770 3.800 3.770 3.830 135,000 511,950 3.7922 2.480 2.480 2.499 2.480 2.519 205,260 2.4942 -0.79%
2022-05-18 0 3.800 3.800 3.830 3.800 3.830 68,300 260,640 3.8161 2.499 2.499 2.519 2.499 2.519 103,846 2.5099 -0.52%
2022-05-17 0 3.820 3.790 3.820 3.770 3.820 378,000 1,437,865 3.8039 2.512 2.493 2.512 2.480 2.512 574,728 2.5018 0.53%
2022-05-16 0 3.800 3.770 3.800 3.770 3.820 159,000 602,250 3.7877 2.499 2.480 2.499 2.480 2.512 241,750 2.4912 0.53%
2022-05-13 0 3.780 3.770 3.780 3.720 3.800 1,738,000 6,562,135 3.7757 2.486 2.480 2.486 2.447 2.499 2,642,530 2.4833 2.16%
2022-05-12 0 3.700 3.700 3.720 3.680 3.750 510,000 1,892,160 3.7101 2.434 2.434 2.447 2.420 2.466 775,426 2.4402 -0.80%
2022-05-11 0 3.730 3.730 3.740 3.710 3.780 495,010 1,850,347 3.7380 2.453 2.453 2.460 2.440 2.486 752,635 2.4585 0.54%
2022-05-10 0 3.710 3.710 3.720 3.650 3.770 737,674 2,744,520 3.7205 2.440 2.440 2.447 2.401 2.480 1,121,591 2.4470 -1.59%
2022-05-06 0 3.770 3.770 3.800 3.770 3.840 1,041,676 3,946,419 3.7885 2.480 2.480 2.499 2.480 2.526 1,583,809 2.4917 -2.33%
2022-05-05 0 3.860 3.850 3.860 3.830 3.870 210,538 810,519 3.8498 2.539 2.532 2.539 2.519 2.545 320,111 2.5320 0.52%
2022-05-04 0 3.840 3.840 3.850 3.820 3.860 564,000 2,164,620 3.8380 2.526 2.526 2.532 2.512 2.539 857,530 2.5243 -0.52%
2022-05-03 0 3.860 3.860 3.870 3.850 3.930 1,012,000 3,901,580 3.8553 2.539 2.539 2.545 2.532 2.585 1,538,688 2.5357 0.26%
2022-04-29 0 3.850 3.850 3.870 3.810 3.900 696,000 2,681,250 3.8524 2.532 2.532 2.545 2.506 2.565 1,058,228 2.5337 1.05%
2022-04-28 0 3.810 3.810 3.840 3.790 3.820 513,000 1,952,380 3.8058 2.506 2.506 2.526 2.493 2.512 779,987 2.5031 0.53%
2022-04-27 0 3.790 3.790 3.800 3.750 3.820 442,000 1,677,630 3.7955 2.493 2.493 2.499 2.466 2.512 672,036 2.4963 -0.26%
2022-04-26 0 3.800 3.800 3.830 3.800 3.850 429,941 1,638,173 3.8102 2.499 2.499 2.519 2.499 2.532 653,701 2.5060 -0.52%
2022-04-25 0 3.820 3.810 3.820 3.800 3.850 501,000 1,913,380 3.8191 2.512 2.506 2.512 2.499 2.532 761,742 2.5118 -0.78%
2022-04-22 0 3.850 3.850 3.860 3.800 3.880 264,000 1,015,470 3.8465 2.532 2.532 2.539 2.499 2.552 401,397 2.5298 0.26%
2022-04-21 0 3.840 3.840 3.870 3.840 3.860 334,000 1,285,708 3.8494 2.526 2.526 2.545 2.526 2.539 507,828 2.5318 -0.26%
2022-04-20 0 3.850 3.820 3.850 3.810 3.850 287,190 1,098,408 3.8247 2.532 2.512 2.532 2.506 2.532 436,656 2.5155 0.79%
2022-04-19 0 3.820 3.810 3.820 3.810 3.850 349,000 1,334,040 3.8225 2.512 2.506 2.512 2.506 2.532 530,635 2.5140 -0.52%
2022-04-14 0 3.840 3.840 3.850 3.830 3.880 562,000 2,164,970 3.8523 2.526 2.526 2.532 2.519 2.552 854,489 2.5336 0.00%
2022-04-13 0 3.840 3.830 3.840 3.830 3.880 263,000 1,011,630 3.8465 2.526 2.519 2.526 2.519 2.552 399,877 2.5299 -1.03%
2022-04-12 0 3.880 3.860 3.880 3.840 3.900 631,000 2,439,780 3.8665 2.552 2.539 2.552 2.526 2.565 959,400 2.5430 0.00%
2022-04-11 0 3.880 3.860 3.890 3.860 3.890 204,000 790,970 3.8773 2.552 2.539 2.558 2.539 2.558 310,170 2.5501 0.00%
2022-04-08 0 3.880 3.880 3.900 3.880 3.910 232,813 907,341 3.8973 2.552 2.552 2.565 2.552 2.572 353,979 2.5633 -0.51%
2022-04-07 0 3.900 3.880 3.900 3.880 3.920 205,000 798,550 3.8954 2.565 2.552 2.565 2.552 2.578 311,691 2.5620 -0.26%
2022-04-06 0 3.910 3.890 3.910 3.890 3.940 587,242 2,293,948 3.9063 2.572 2.558 2.572 2.558 2.591 892,868 2.5692 1.03%
2022-04-04 0 3.870 3.870 3.890 3.870 3.900 497,000 1,927,920 3.8791 2.545 2.545 2.558 2.545 2.565 755,660 2.5513 0.52%
2022-04-01 0 3.850 3.840 3.850 3.830 3.880 1,434,000 5,527,750 3.8548 2.532 2.526 2.532 2.519 2.552 2,180,315 2.5353 -0.26%
2022-03-31 0 3.860 3.860 3.880 3.840 3.890 387,000 1,495,240 3.8637 2.539 2.539 2.552 2.526 2.558 588,412 2.5411 -0.26%
2022-03-30 0 3.870 3.860 3.870 3.840 3.890 1,270,000 4,901,470 3.8594 2.545 2.539 2.545 2.526 2.558 1,930,963 2.5384 0.00%
2022-03-29 0 3.870 3.860 3.870 3.820 3.890 381,000 1,472,430 3.8646 2.545 2.539 2.545 2.512 2.558 579,289 2.5418 0.00%
2022-03-28 0 3.870 3.860 3.870 3.840 3.890 294,000 1,134,870 3.8601 2.545 2.539 2.545 2.526 2.558 447,010 2.5388 0.00%
2022-03-25 0 3.870 3.870 3.890 3.840 3.910 613,450 2,375,386 3.8722 2.545 2.545 2.558 2.526 2.572 932,716 2.5467 0.00%
2022-03-24 0 3.870 3.830 3.880 3.810 3.970 1,651,000 6,336,630 3.8381 2.545 2.519 2.552 2.506 2.611 2,510,252 2.5243 -1.28%
2022-03-23 0 3.920 3.870 3.920 3.870 3.960 1,932,000 7,533,310 3.8992 2.578 2.545 2.578 2.545 2.605 2,937,496 2.5645 -0.76%
2022-03-22 0 3.950 3.940 3.950 3.940 4.020 2,129,000 8,426,328 3.9579 2.598 2.591 2.598 2.591 2.644 3,237,023 2.6031 -0.75%
2022-03-21 0 3.980 3.980 4.000 3.960 4.010 778,762 3,106,712 3.9893 2.618 2.618 2.631 2.605 2.637 1,184,063 2.6238 -0.25%
2022-03-18 0 3.990 3.980 3.990 3.910 3.990 1,101,000 4,380,470 3.9786 2.624 2.618 2.624 2.572 2.624 1,674,008 2.6168 1.79%
2022-03-17 0 3.920 3.910 3.920 3.800 3.940 1,169,000 4,562,055 3.9025 2.578 2.572 2.578 2.499 2.591 1,777,398 2.5667 3.70%
2022-03-16 0 3.780 3.780 3.790 3.730 3.800 1,208,000 4,548,810 3.7656 2.486 2.486 2.493 2.453 2.499 1,836,695 2.4766 2.16%
2022-03-15 0 3.700 3.690 3.700 3.680 3.830 1,350,089 5,027,493 3.7238 2.434 2.427 2.434 2.420 2.519 2,052,734 2.4492 -2.63%
2022-03-14 0 3.800 3.790 3.800 3.800 3.870 569,000 2,171,820 3.8169 2.499 2.493 2.499 2.499 2.545 865,132 2.5104 -2.31%
2022-03-11 0 3.890 3.870 3.890 3.800 3.890 341,000 1,312,650 3.8494 2.558 2.545 2.558 2.499 2.558 518,471 2.5318 1.83%
2022-03-10 0 3.820 3.820 3.830 3.790 3.850 744,884 2,847,419 3.8226 2.512 2.512 2.519 2.493 2.532 1,132,554 2.5142 0.53%
2022-03-09 0 3.800 3.770 3.800 3.760 3.830 807,000 3,054,110 3.7845 2.499 2.480 2.499 2.473 2.519 1,226,998 2.4891 -1.81%
2022-03-08 0 3.870 3.870 3.880 3.750 3.870 973,000 3,732,098 3.8357 2.545 2.545 2.552 2.466 2.545 1,479,391 2.5227 1.31%
2022-03-07 0 3.820 3.800 3.830 3.750 3.870 1,087,263 4,152,669 3.8194 2.512 2.499 2.519 2.466 2.545 1,653,122 2.5120 -0.78%
2022-03-04 0 3.850 3.820 3.850 3.780 3.870 922,000 3,525,160 3.8234 2.532 2.512 2.532 2.486 2.545 1,401,849 2.5147 -0.52%
2022-03-03 0 3.870 3.870 3.880 3.800 3.890 970,242 3,737,486 3.8521 2.545 2.545 2.552 2.499 2.558 1,475,198 2.5335 1.57%
2022-03-02 0 3.810 3.810 3.820 3.800 3.990 2,179,976 8,416,819 3.8610 2.506 2.506 2.512 2.499 2.624 3,314,530 2.5394 -3.25%
2022-03-01 0 4.060 4.060 4.070 4.030 4.100 1,486,433 6,025,164 4.0534 2.590 2.590 2.596 2.571 2.616 2,330,053 2.5858 0.50%
2022-02-28 0 4.040 4.040 4.060 4.000 4.200 2,842,000 11,565,090 4.0693 2.577 2.577 2.590 2.552 2.679 4,454,968 2.5960 -3.58%
2022-02-25 0 4.190 4.190 4.200 4.190 4.230 2,078,227 8,745,113 4.2080 2.673 2.673 2.679 2.673 2.698 3,257,718 2.6844 -0.95%
2022-02-24 0 4.230 4.230 4.250 4.220 4.290 1,589,501 6,766,809 4.2572 2.698 2.698 2.711 2.692 2.737 2,491,617 2.7158 -1.86%
2022-02-23 0 4.310 4.300 4.310 4.250 4.340 601,000 2,580,200 4.2932 2.750 2.743 2.750 2.711 2.769 942,096 2.7388 -0.69%
2022-02-22 0 4.340 4.320 4.340 4.300 4.370 397,000 1,717,600 4.3264 2.769 2.756 2.769 2.743 2.788 622,316 2.7600 -0.46%
2022-02-21 0 4.360 4.370 4.380 4.350 4.400 185,456 810,267 4.3691 2.781 2.788 2.794 2.775 2.807 290,711 2.7872 -0.46%
2022-02-18 0 4.380 4.360 4.390 4.340 4.390 329,912 1,440,670 4.3668 2.794 2.781 2.801 2.769 2.801 517,152 2.7858 0.00%
2022-02-17 0 4.380 4.370 4.380 4.340 4.390 389,456 1,702,047 4.3703 2.794 2.788 2.794 2.769 2.801 610,490 2.7880 0.00%
2022-02-16 0 4.380 4.370 4.380 4.330 4.390 877,000 3,832,020 4.3695 2.794 2.788 2.794 2.762 2.801 1,374,739 2.7875 1.15%
2022-02-15 0 4.330 4.330 4.340 4.250 4.340 812,800 3,498,342 4.3041 2.762 2.762 2.769 2.711 2.769 1,274,102 2.7457 1.41%
2022-02-14 0 4.270 4.270 4.290 4.260 4.350 893,000 3,819,345 4.2770 2.724 2.724 2.737 2.718 2.775 1,399,819 2.7285 -1.39%
2022-02-11 0 4.330 4.310 4.330 4.300 4.340 656,000 2,832,070 4.3172 2.762 2.750 2.762 2.743 2.769 1,028,311 2.7541 0.00%
2022-02-10 0 4.330 4.320 4.330 4.310 4.340 461,036 1,994,054 4.3252 2.762 2.756 2.762 2.750 2.769 722,695 2.7592 0.23%
2022-02-09 0 4.320 4.320 4.330 4.290 4.330 924,307 3,986,397 4.3128 2.756 2.756 2.762 2.737 2.762 1,448,894 2.7513 0.47%
2022-02-08 0 4.300 4.300 4.320 4.290 4.350 452,000 1,945,830 4.3049 2.743 2.743 2.756 2.737 2.775 708,531 2.7463 -0.69%
2022-02-07 0 4.330 4.330 4.360 4.280 4.360 1,186,312 5,131,164 4.3253 2.762 2.762 2.781 2.730 2.781 1,859,600 2.7593 0.70%
2022-02-04 0 4.300 4.290 4.300 4.240 4.300 1,198,472 5,115,794 4.2686 2.743 2.737 2.743 2.705 2.743 1,878,661 2.7231 1.42%
2022-01-31 0 4.240 4.240 4.260 4.240 4.280 356,000 1,512,710 4.2492 2.705 2.705 2.718 2.705 2.730 558,047 2.7107 -0.47%
2022-01-28 0 4.260 4.260 4.280 4.250 4.310 416,000 1,772,510 4.2608 2.718 2.718 2.730 2.711 2.750 652,099 2.7182 -0.70%
2022-01-27 0 4.290 4.250 4.290 4.260 4.290 665,000 2,841,740 4.2733 2.737 2.711 2.737 2.718 2.737 1,042,419 2.7261 0.00%
2022-01-26 0 4.290 4.280 4.300 4.270 4.320 883,000 3,781,090 4.2821 2.737 2.730 2.743 2.724 2.756 1,384,144 2.7317 -0.23%
2022-01-25 0 4.300 4.290 4.300 4.270 4.320 647,000 2,781,480 4.2990 2.743 2.737 2.743 2.724 2.756 1,014,203 2.7425 -0.46%
2022-01-24 0 4.320 4.280 4.320 4.280 4.340 987,000 4,245,660 4.3016 2.756 2.730 2.756 2.730 2.769 1,547,169 2.7441 0.00%
2022-01-21 0 4.320 4.310 4.320 4.280 4.340 486,523 2,089,614 4.2950 2.756 2.750 2.756 2.730 2.769 762,648 2.7399 0.23%
2022-01-20 0 4.310 4.280 4.310 4.270 4.310 855,300 3,665,143 4.2852 2.750 2.730 2.750 2.724 2.750 1,340,723 2.7337 0.23%
2022-01-19 0 4.300 4.280 4.300 4.250 4.320 586,000 2,507,780 4.2795 2.743 2.730 2.743 2.711 2.756 918,582 2.7301 0.00%
2022-01-18 0 4.300 4.270 4.300 4.270 4.310 481,000 2,059,440 4.2816 2.743 2.724 2.743 2.724 2.750 753,990 2.7314 0.47%
2022-01-17 0 4.280 4.280 4.300 4.260 4.310 464,000 1,984,700 4.2774 2.730 2.730 2.743 2.718 2.750 727,342 2.7287 0.00%
2022-01-14 0 4.280 4.280 4.290 4.260 4.330 364,000 1,559,160 4.2834 2.730 2.730 2.737 2.718 2.762 570,587 2.7326 -0.93%
2022-01-13 0 4.320 4.290 4.320 4.280 4.320 274,580 1,178,662 4.2926 2.756 2.737 2.756 2.730 2.756 430,417 2.7384 0.93%
2022-01-12 0 4.280 4.280 4.300 4.280 4.330 334,022 1,432,957 4.2900 2.730 2.730 2.743 2.730 2.762 523,595 2.7368 -0.93%
2022-01-11 0 4.320 4.320 4.330 4.290 4.350 292,000 1,258,600 4.3103 2.756 2.756 2.762 2.737 2.775 457,724 2.7497 0.70%
2022-01-10 0 4.290 4.280 4.290 4.260 4.300 424,000 1,814,590 4.2797 2.737 2.730 2.737 2.718 2.743 664,640 2.7302 0.23%
2022-01-07 0 4.280 4.270 4.280 4.260 4.320 286,764 1,228,336 4.2834 2.730 2.724 2.730 2.718 2.756 449,516 2.7326 -0.23%
2022-01-06 0 4.290 4.290 4.300 4.260 4.330 383,482 1,644,727 4.2889 2.737 2.737 2.743 2.718 2.762 601,126 2.7361 -0.92%
2022-01-05 0 4.330 4.330 4.340 4.310 4.410 673,000 2,925,700 4.3473 2.762 2.762 2.769 2.750 2.813 1,054,959 2.7733 -1.14%
2022-01-04 0 4.380 4.370 4.380 4.290 4.380 476,034 2,071,887 4.3524 2.794 2.788 2.794 2.737 2.794 746,206 2.7766 2.10%
2022-01-03 0 4.290 4.290 4.300 4.280 4.340 664,486 2,867,979 4.3161 2.737 2.737 2.743 2.730 2.769 1,041,613 2.7534 -1.15%
2021-12-31 0 4.340 4.330 4.340 4.280 4.350 378,486 1,633,809 4.3167 2.769 2.762 2.769 2.730 2.775 593,295 2.7538 0.93%
2021-12-30 0 4.300 4.270 4.300 4.260 4.300 349,000 1,495,030 4.2838 2.743 2.724 2.743 2.718 2.743 547,074 2.7328 0.47%
2021-12-29 0 4.280 4.250 4.280 4.230 4.280 436,000 1,860,350 4.2669 2.730 2.711 2.730 2.698 2.730 683,450 2.7220 1.18%
2021-12-28 0 4.230 4.230 4.250 4.220 4.280 122,400 519,898 4.2475 2.698 2.698 2.711 2.692 2.730 191,868 2.7097 -0.24%
2021-12-24 0 4.240 4.240 4.260 4.190 4.280 69,000 291,210 4.2204 2.705 2.705 2.718 2.673 2.730 108,161 2.6924 0.71%
2021-12-23 0 4.210 4.170 4.210 4.180 4.260 488,000 2,046,860 4.1944 2.686 2.660 2.686 2.667 2.718 764,963 2.6758 0.48%
2021-12-22 0 4.190 4.190 4.220 4.170 4.220 395,508 1,659,868 4.1968 2.673 2.673 2.692 2.660 2.692 619,977 2.6773 0.24%
2021-12-21 0 4.180 4.160 4.180 4.150 4.200 414,445 1,727,795 4.1689 2.667 2.654 2.667 2.647 2.679 649,662 2.6595 0.97%
2021-12-20 0 4.140 4.120 4.140 4.110 4.180 571,000 2,360,415 4.1338 2.641 2.628 2.641 2.622 2.667 895,069 2.6371 -0.48%
2021-12-17 0 4.160 4.160 4.200 4.160 4.280 950,800 3,975,030 4.1807 2.654 2.654 2.679 2.654 2.730 1,490,423 2.6670 -1.89%
2021-12-16 0 4.240 4.220 4.240 4.170 4.250 488,610 2,065,984 4.2283 2.705 2.692 2.705 2.660 2.711 765,919 2.6974 1.44%
2021-12-15 0 4.180 4.180 4.190 4.180 4.290 797,610 3,350,250 4.2004 2.667 2.667 2.673 2.667 2.737 1,250,291 2.6796 0.00%
2021-12-14 0 4.180 4.180 4.230 4.170 4.350 1,781,000 7,489,375 4.2052 2.667 2.667 2.698 2.660 2.775 2,791,801 2.6826 -1.65%
2021-12-13 0 4.250 4.250 4.260 4.240 4.300 917,316 3,912,966 4.2657 2.711 2.711 2.718 2.705 2.743 1,437,936 2.7212 -1.16%
2021-12-10 0 4.300 4.280 4.300 4.280 4.360 789,000 3,390,140 4.2968 2.743 2.730 2.743 2.730 2.781 1,236,794 2.7411 -0.23%
2021-12-09 0 4.310 4.310 4.330 4.300 4.370 432,528 1,870,991 4.3257 2.750 2.750 2.762 2.743 2.788 678,008 2.7595 -0.46%
2021-12-08 0 4.330 4.320 4.330 4.280 4.400 941,528 4,061,420 4.3136 2.762 2.756 2.762 2.730 2.807 1,475,889 2.7518 0.00%
2021-12-07 0 4.330 4.310 4.330 4.260 4.330 705,855 3,038,132 4.3042 2.762 2.750 2.762 2.718 2.762 1,106,461 2.7458 1.64%
2021-12-06 0 4.260 4.260 4.280 4.240 4.300 752,031 3,211,373 4.2703 2.718 2.718 2.730 2.705 2.743 1,178,844 2.7242 -0.93%
2021-12-03 0 4.300 4.300 4.320 4.290 4.370 1,197,093 5,165,744 4.3152 2.743 2.743 2.756 2.737 2.788 1,876,499 2.7529 -0.46%
2021-12-02 0 4.320 4.320 4.340 4.310 4.410 1,953,000 8,481,130 4.3426 2.756 2.756 2.769 2.750 2.813 3,061,419 2.7703 -2.04%
2021-12-01 0 4.410 4.410 4.420 4.400 4.480 1,777,000 7,983,070 4.4924 2.813 2.813 2.820 2.807 2.858 2,785,531 2.8659 -2.86%
2021-11-30 0 4.540 4.530 4.540 4.420 4.540 1,651,000 7,431,180 4.5010 2.896 2.890 2.896 2.820 2.896 2,588,020 2.8714 0.00%
2021-11-29 0 4.540 4.500 4.540 4.480 4.540 477,230 2,151,000 4.5073 2.896 2.871 2.896 2.858 2.896 748,080 2.8754 -0.22%
2021-11-26 0 4.550 4.520 4.550 4.520 4.550 207,000 938,095 4.5319 2.903 2.883 2.903 2.883 2.903 324,482 2.8911 -0.66%
2021-11-25 0 4.580 4.580 4.590 4.540 4.590 156,000 711,700 4.5622 2.922 2.922 2.928 2.896 2.928 244,537 2.9104 -0.22%
2021-11-24 0 4.590 4.520 4.600 4.500 4.590 6,132,064 27,758,005 4.5267 2.928 2.883 2.935 2.871 2.928 9,612,297 2.8878 1.77%
2021-11-23 0 4.510 4.510 4.520 4.510 4.530 239,056 1,080,740 4.5209 2.877 2.877 2.883 2.877 2.890 374,731 2.8840 0.22%
2021-11-22 0 4.500 4.490 4.500 4.460 4.540 312,000 1,402,410 4.4949 2.871 2.864 2.871 2.845 2.896 489,075 2.8675 0.00%
2021-11-19 0 4.500 4.480 4.510 4.460 4.550 421,999 1,895,115 4.4908 2.871 2.858 2.877 2.845 2.903 661,503 2.8649 -0.66%
2021-11-18 0 4.530 4.510 4.530 4.500 4.550 455,000 2,057,800 4.5226 2.890 2.877 2.890 2.871 2.903 713,234 2.8852 0.44%
2021-11-17 0 4.510 4.510 4.530 4.490 4.550 1,050,756 4,755,216 4.5255 2.877 2.877 2.890 2.864 2.903 1,647,109 2.8870 -0.22%
2021-11-16 0 4.520 4.520 4.550 4.500 4.550 945,970 4,277,769 4.5221 2.883 2.883 2.903 2.871 2.903 1,482,852 2.8848 -0.66%
2021-11-15 0 4.550 4.520 4.550 4.450 4.550 371,000 1,671,910 4.5065 2.903 2.883 2.903 2.839 2.903 581,560 2.8749 1.11%
2021-11-12 0 4.500 4.470 4.500 4.460 4.500 283,000 1,268,810 4.4834 2.871 2.852 2.871 2.845 2.871 443,616 2.8602 0.00%
2021-11-11 0 4.500 4.490 4.500 4.470 4.520 278,000 1,250,595 4.4985 2.871 2.864 2.871 2.852 2.883 435,778 2.8698 0.90%
2021-11-10 0 4.460 4.460 4.490 4.430 4.490 299,019 1,332,693 4.4569 2.845 2.845 2.864 2.826 2.864 468,726 2.8432 -0.89%
2021-11-09 0 4.500 4.480 4.500 4.470 4.500 308,478 1,383,511 4.4850 2.871 2.858 2.871 2.852 2.871 483,554 2.8611 0.67%
2021-11-08 0 4.470 4.470 4.480 4.460 4.490 277,035 1,241,041 4.4797 2.852 2.852 2.858 2.845 2.864 434,265 2.8578 -0.22%
2021-11-05 0 4.480 4.470 4.480 4.430 4.510 407,133 1,817,497 4.4641 2.858 2.852 2.858 2.826 2.877 638,200 2.8478 0.22%
2021-11-04 0 4.470 4.460 4.470 4.450 4.520 377,000 1,685,790 4.4716 2.852 2.845 2.852 2.839 2.883 590,965 2.8526 -0.22%
2021-11-03 0 4.480 4.480 4.490 4.470 4.510 549,477 2,464,816 4.4857 2.858 2.858 2.864 2.852 2.877 861,331 2.8616 -0.44%
2021-11-02 0 4.500 4.490 4.500 4.470 4.540 583,000 2,620,655 4.4951 2.871 2.864 2.871 2.852 2.896 913,880 2.8676 0.00%
2021-11-01 0 4.500 4.490 4.500 4.450 4.560 1,440,729 6,479,364 4.4973 2.871 2.864 2.871 2.839 2.909 2,258,410 2.8690 0.00%
2021-10-29 0 4.500 4.490 4.500 4.450 4.510 602,478 2,706,551 4.4924 2.871 2.864 2.871 2.839 2.877 944,412 2.8659 0.90%
2021-10-28 0 4.460 4.460 4.470 4.430 4.520 1,587,195 7,060,949 4.4487 2.845 2.845 2.852 2.826 2.883 2,488,002 2.8380 0.45%
2021-10-27 0 4.440 4.440 4.450 4.420 4.550 2,110,717 9,402,135 4.4545 2.832 2.832 2.839 2.820 2.903 3,308,648 2.8417 -1.99%
2021-10-26 0 4.530 4.510 4.530 4.480 4.560 396,000 1,785,475 4.5088 2.890 2.877 2.890 2.858 2.909 620,749 2.8763 -0.44%
2021-10-25 0 4.550 4.540 4.550 4.510 4.600 571,736 2,605,063 4.5564 2.903 2.896 2.903 2.877 2.935 896,223 2.9067 -0.87%
2021-10-22 0 4.590 4.570 4.590 4.550 4.600 327,000 1,496,430 4.5762 2.928 2.915 2.928 2.903 2.935 512,588 2.9194 0.44%
2021-10-21 0 4.570 4.560 4.570 4.530 4.620 502,307 2,297,241 4.5734 2.915 2.909 2.915 2.890 2.947 787,390 2.9175 0.00%
2021-10-20 0 4.570 4.560 4.580 4.530 4.680 880,000 4,011,345 4.5583 2.915 2.909 2.922 2.890 2.986 1,379,441 2.9079 -1.08%
2021-10-19 0 4.620 4.600 4.620 4.510 4.630 1,583,000 7,280,060 4.5989 2.947 2.935 2.947 2.877 2.954 2,481,427 2.9338 1.76%
2021-10-18 0 4.540 4.520 4.550 4.480 4.550 690,000 3,123,110 4.5262 2.896 2.883 2.903 2.858 2.903 1,081,607 2.8875 0.00%
2021-10-15 0 4.540 4.520 4.540 4.430 4.550 2,118,702 9,528,297 4.4972 2.896 2.883 2.896 2.826 2.903 3,321,165 2.8690 0.89%
2021-10-12 0 4.500 4.470 4.500 4.440 4.570 1,895,000 8,525,555 4.4990 2.871 2.852 2.871 2.832 2.915 2,970,501 2.8701 0.22%
2021-10-11 0 4.490 4.490 4.500 4.440 4.540 839,076 3,755,287 4.4755 2.864 2.864 2.871 2.832 2.896 1,315,291 2.8551 -0.22%
2021-10-08 0 4.500 4.470 4.500 4.430 4.530 370,029 1,658,104 4.4810 2.871 2.852 2.871 2.826 2.890 580,038 2.8586 0.00%
2021-10-07 0 4.500 4.490 4.500 4.420 4.550 1,774,000 7,949,500 4.4811 2.871 2.864 2.871 2.820 2.903 2,780,828 2.8587 1.12%
2021-10-06 0 4.450 4.450 4.460 4.400 4.480 428,000 1,900,060 4.4394 2.839 2.839 2.845 2.807 2.858 670,910 2.8321 0.23%
2021-10-05 0 4.440 4.440 4.460 4.400 4.480 924,000 4,102,000 4.4394 2.832 2.832 2.845 2.807 2.858 1,448,413 2.8321 0.00%
2021-10-04 0 4.440 4.420 4.440 4.420 4.540 1,319,100 5,888,808 4.4643 2.832 2.820 2.832 2.820 2.896 2,067,751 2.8479 -1.11%
2021-09-30 0 4.490 4.480 4.490 4.470 4.560 1,464,000 6,584,792 4.4978 2.864 2.858 2.864 2.852 2.909 2,294,888 2.8693 -0.44%
2021-09-29 0 4.510 4.480 4.510 4.370 4.520 1,051,000 4,701,074 4.4730 2.877 2.858 2.877 2.788 2.883 1,647,492 2.8535 1.58%
2021-09-28 0 4.440 4.430 4.440 4.400 4.500 1,096,220 4,864,931 4.4379 2.832 2.826 2.832 2.807 2.871 1,718,376 2.8311 0.23%
2021-09-27 0 4.430 4.430 4.440 4.360 4.490 1,788,000 7,896,730 4.4165 2.826 2.826 2.832 2.781 2.864 2,802,774 2.8175 -0.45%
2021-09-24 0 4.450 4.450 4.470 4.450 4.560 1,606,000 7,187,820 4.4756 2.839 2.839 2.852 2.839 2.909 2,517,480 2.8552 -2.20%
2021-09-23 0 4.550 4.550 4.560 4.440 4.600 4,015,442 18,222,522 4.5381 2.903 2.903 2.909 2.832 2.935 6,294,393 2.8950 3.91%
2021-09-21 0 4.510 4.510 4.540 4.380 4.550 2,139,722 9,574,926 4.4748 2.794 2.794 2.812 2.713 2.818 3,454,454 2.7718 1.35%
2021-09-20 0 4.450 4.430 4.450 4.410 4.700 5,035,000 22,805,869 4.5295 2.756 2.744 2.756 2.732 2.911 8,128,709 2.8056 -4.71%
2021-09-17 0 4.670 4.660 4.670 4.500 4.750 47,039,750 218,948,542 4.6545 2.893 2.886 2.893 2.787 2.942 75,942,889 2.8831 -1.89%
2021-09-16 0 4.760 4.760 4.770 4.750 4.950 5,160,376 24,825,302 4.8108 2.948 2.948 2.955 2.942 3.066 8,331,121 2.9798 -4.03%
2021-09-15 0 4.960 4.960 4.990 4.880 5.040 5,304,522 26,503,328 4.9964 3.072 3.072 3.091 3.023 3.122 8,563,836 3.0948 0.00%
2021-09-14 0 4.960 4.960 4.970 4.940 5.020 2,474,522 12,321,554 4.9794 3.072 3.072 3.078 3.060 3.109 3,994,969 3.0843 0.20%
2021-09-13 0 4.950 4.950 4.980 4.930 5.040 3,428,000 17,125,305 4.9957 3.066 3.066 3.085 3.054 3.122 5,534,303 3.0944 -0.80%
2021-09-10 0 4.990 4.970 4.990 4.930 4.990 2,891,000 14,374,455 4.9721 3.091 3.078 3.091 3.054 3.091 4,667,348 3.0798 0.81%
2021-09-09 0 4.950 4.930 4.950 4.900 4.990 2,994,304 14,798,123 4.9421 3.066 3.054 3.066 3.035 3.091 4,834,126 3.0612 0.81%
2021-09-08 0 4.910 4.910 4.940 4.840 5.010 4,123,571 20,394,781 4.9459 3.041 3.041 3.060 2.998 3.103 6,657,261 3.0635 -0.61%
2021-09-07 0 4.940 4.930 4.940 4.900 5.000 1,995,303 9,839,745 4.9315 3.060 3.054 3.060 3.035 3.097 3,221,298 3.0546 -1.20%
2021-09-06 0 5.000 4.990 5.000 4.850 5.050 4,673,180 23,371,966 5.0013 3.097 3.091 3.097 3.004 3.128 7,544,572 3.0979 1.83%
2021-09-03 0 4.910 4.880 4.910 4.780 4.960 3,048,000 14,963,819 4.9094 3.041 3.023 3.041 2.961 3.072 4,920,815 3.0409 2.72%
2021-09-02 0 4.780 4.770 4.780 4.720 4.830 3,220,777 15,363,981 4.7703 2.961 2.955 2.961 2.924 2.992 5,199,754 2.9548 0.21%
2021-09-01 0 4.770 4.770 4.780 4.750 4.830 873,777 4,174,117 4.7771 2.955 2.955 2.961 2.942 2.992 1,410,661 2.9590 0.00%
2021-08-31 0 4.770 4.770 4.790 4.760 4.820 2,070,000 9,904,029 4.7846 2.955 2.955 2.967 2.948 2.986 3,341,892 2.9636 -1.65%
2021-08-30 0 4.850 4.850 4.870 4.770 4.960 1,320,000 6,429,580 4.8709 3.004 3.004 3.017 2.955 3.072 2,131,062 3.0171 0.83%
2021-08-27 0 4.810 4.800 4.810 4.780 4.870 654,000 3,152,810 4.8208 2.979 2.973 2.979 2.961 3.017 1,055,844 2.9861 0.42%
2021-08-26 0 4.790 4.780 4.810 4.750 4.830 436,524 2,091,564 4.7914 2.967 2.961 2.979 2.942 2.992 704,742 2.9678 0.21%
2021-08-25 0 4.780 4.780 4.810 4.770 4.840 574,524 2,757,610 4.7998 2.961 2.961 2.979 2.955 2.998 927,535 2.9731 -1.44%
2021-08-24 0 4.850 4.830 4.850 4.830 4.950 1,199,000 5,848,429 4.8778 3.004 2.992 3.004 2.992 3.066 1,935,714 3.0213 -2.61%
2021-08-23 0 4.980 4.970 4.980 4.860 5.030 1,850,000 9,176,730 4.9604 3.085 3.078 3.085 3.010 3.116 2,986,715 3.0725 2.68%
2021-08-20 0 4.850 4.850 4.860 4.810 4.950 1,813,089 8,833,654 4.8722 3.004 3.004 3.010 2.979 3.066 2,927,125 3.0179 -2.22%
2021-08-19 0 4.960 4.930 4.960 4.890 5.030 1,571,000 7,825,500 4.9812 3.072 3.054 3.072 3.029 3.116 2,536,286 3.0854 -1.00%
2021-08-18 0 5.010 4.970 5.010 4.800 5.070 4,131,500 20,507,025 4.9636 3.103 3.078 3.103 2.973 3.140 6,670,062 3.0745 4.38%
2021-08-17 0 4.800 4.780 4.800 4.780 4.880 1,031,000 4,958,655 4.8096 2.973 2.961 2.973 2.961 3.023 1,664,488 2.9791 -1.03%
2021-08-16 0 4.850 4.850 4.860 4.800 4.940 1,864,129 9,014,452 4.8357 3.004 3.004 3.010 2.973 3.060 3,009,526 2.9953 -0.61%
2021-08-13 0 4.880 4.860 4.880 4.840 4.900 881,522 4,294,897 4.8721 3.023 3.010 3.023 2.998 3.035 1,423,165 3.0178 0.00%
2021-08-12 0 4.880 4.850 4.880 4.820 4.900 1,759,011 8,537,648 4.8537 3.023 3.004 3.023 2.986 3.035 2,839,819 3.0064 0.62%
2021-08-11 0 4.850 4.830 4.870 4.850 4.900 1,193,000 5,800,985 4.8625 3.004 2.992 3.017 3.004 3.035 1,926,028 3.0119 -0.61%
2021-08-10 0 4.880 4.850 4.880 4.800 4.900 2,327,000 11,296,850 4.8547 3.023 3.004 3.023 2.973 3.035 3,756,804 3.0070 0.62%
2021-08-09 0 4.850 4.850 4.900 4.800 4.900 1,025,633 4,983,807 4.8592 3.004 3.004 3.035 2.973 3.035 1,655,824 3.0099 0.62%
2021-08-06 0 4.820 4.760 4.820 4.740 4.830 1,328,262 6,381,412 4.8043 2.986 2.948 2.986 2.936 2.992 2,144,400 2.9758 0.42%
2021-08-05 0 4.800 4.790 4.800 4.720 4.820 738,000 3,539,330 4.7958 2.973 2.967 2.973 2.924 2.986 1,191,457 2.9706 0.00%
2021-08-04 0 4.800 4.800 4.810 4.770 4.820 913,000 4,377,890 4.7951 2.973 2.973 2.979 2.955 2.986 1,473,984 2.9701 0.21%
2021-08-03 0 4.790 4.760 4.790 4.720 4.800 693,000 3,303,380 4.7668 2.967 2.948 2.967 2.924 2.973 1,118,807 2.9526 0.00%
2021-08-02 0 4.790 4.760 4.790 4.680 4.810 1,763,231 8,402,648 4.7655 2.967 2.948 2.967 2.899 2.979 2,846,632 2.9518 0.63%
2021-07-30 0 4.760 4.730 4.760 4.730 4.820 1,310,300 6,245,470 4.7664 2.948 2.930 2.948 2.930 2.986 2,115,402 2.9524 -1.24%
2021-07-29 0 4.820 4.780 4.820 4.780 4.840 1,832,957 8,802,242 4.8022 2.986 2.961 2.986 2.961 2.998 2,959,200 2.9745 0.42%
2021-07-28 0 4.800 4.780 4.800 4.700 4.820 1,328,000 6,352,550 4.7835 2.973 2.961 2.973 2.911 2.986 2,143,977 2.9630 -0.41%
2021-07-27 0 4.820 4.810 4.820 4.740 4.820 1,203,700 5,770,259 4.7938 2.986 2.979 2.986 2.936 2.986 1,943,302 2.9693 0.42%
2021-07-26 0 4.800 4.780 4.800 4.760 4.870 1,131,000 5,448,480 4.8174 2.973 2.961 2.973 2.948 3.017 1,825,932 2.9839 -0.21%
2021-07-23 0 4.810 4.790 4.810 4.770 4.830 540,000 2,591,660 4.7994 2.979 2.967 2.979 2.955 2.992 871,798 2.9728 -0.41%
2021-07-22 0 4.830 4.810 4.830 4.780 4.850 817,871 3,933,862 4.8099 2.992 2.979 2.992 2.961 3.004 1,320,404 2.9793 0.62%
2021-07-21 0 4.800 4.800 4.840 4.750 4.880 945,000 4,564,885 4.8306 2.973 2.973 2.998 2.942 3.023 1,525,646 2.9921 0.00%
2021-07-20 0 4.800 4.790 4.800 4.800 4.880 908,104 4,393,510 4.8381 2.973 2.967 2.973 2.973 3.023 1,466,080 2.9968 -1.23%
2021-07-19 0 4.860 4.860 4.880 4.800 4.890 2,411,000 11,711,155 4.8574 3.010 3.010 3.023 2.973 3.029 3,892,417 3.0087 1.25%
2021-07-16 0 4.800 4.800 4.820 4.770 4.850 1,090,000 5,246,565 4.8134 2.973 2.973 2.986 2.955 3.004 1,759,740 2.9814 -0.41%
2021-07-15 0 4.820 4.820 4.830 4.820 4.900 945,538 4,582,642 4.8466 2.986 2.986 2.992 2.986 3.035 1,526,515 3.0020 -1.63%
2021-07-14 0 4.900 4.880 4.900 4.800 4.950 2,444,000 11,926,350 4.8798 3.035 3.023 3.035 2.973 3.066 3,945,693 3.0226 -0.41%
2021-07-13 0 4.920 4.890 4.920 4.840 4.950 2,649,000 12,978,970 4.8996 3.047 3.029 3.047 2.998 3.066 4,276,654 3.0348 1.44%
2021-07-12 0 4.850 4.800 4.850 4.730 4.850 2,110,216 10,128,005 4.7995 3.004 2.973 3.004 2.930 3.004 3,406,819 2.9729 2.97%
2021-07-09 0 4.710 4.680 4.710 4.560 4.780 2,622,230 12,308,317 4.6938 2.917 2.899 2.917 2.825 2.961 4,233,435 2.9074 1.29%
2021-07-08 0 4.650 4.650 4.660 4.640 4.850 1,648,124 7,715,698 4.6815 2.880 2.880 2.886 2.874 3.004 2,660,799 2.8998 -2.72%
2021-07-07 0 4.780 4.760 4.780 4.740 4.840 1,213,342 5,797,933 4.7785 2.961 2.948 2.961 2.936 2.998 1,958,869 2.9598 -1.24%
2021-07-06 0 4.840 4.800 4.850 4.730 4.850 1,943,142 9,317,387 4.7950 2.998 2.973 3.004 2.930 3.004 3,137,088 2.9701 -0.21%
2021-07-05 0 4.850 4.830 4.850 4.770 4.990 4,376,000 21,461,010 4.9043 3.004 2.992 3.004 2.955 3.091 7,064,793 3.0377 0.00%
2021-07-02 0 4.850 4.830 4.850 4.490 4.850 7,267,000 34,256,365 4.7140 3.004 2.992 3.004 2.781 3.004 11,732,141 2.9199 8.02%
2021-06-30 0 4.490 4.490 4.500 4.480 4.500 599,384 2,690,360 4.4885 2.781 2.781 2.787 2.775 2.787 967,670 2.7802 0.22%
2021-06-29 0 4.480 4.480 4.500 4.480 4.550 832,384 3,751,633 4.5071 2.775 2.775 2.787 2.775 2.818 1,343,835 2.7917 -0.44%
2021-06-28 0 4.500 4.500 4.510 4.500 4.520 243,000 1,095,255 4.5072 2.787 2.787 2.794 2.787 2.800 392,309 2.7918 0.67%
2021-06-25 0 4.470 4.470 4.480 4.460 4.500 692,000 3,101,320 4.4817 2.769 2.769 2.775 2.763 2.787 1,117,193 2.7760 -0.22%
2021-06-24 0 4.480 4.460 4.480 4.460 4.540 592,000 2,656,980 4.4881 2.775 2.763 2.775 2.763 2.812 955,749 2.7800 -0.22%
2021-06-23 0 4.490 4.490 4.500 4.470 4.550 1,043,428 4,701,736 4.5060 2.781 2.781 2.787 2.769 2.818 1,684,553 2.7911 -0.44%
2021-06-22 0 4.510 4.510 4.520 4.500 4.560 810,925 3,666,868 4.5218 2.794 2.794 2.800 2.787 2.825 1,309,190 2.8009 -1.10%
2021-06-21 0 4.560 4.560 4.590 4.540 4.630 1,188,000 5,448,270 4.5861 2.825 2.825 2.843 2.812 2.868 1,917,956 2.8407 -1.51%
2021-06-18 0 4.630 4.610 4.630 4.540 4.630 1,343,000 6,154,140 4.5824 2.868 2.855 2.868 2.812 2.868 2,168,194 2.8384 1.98%
2021-06-17 0 4.540 4.530 4.540 4.530 4.590 579,000 2,636,720 4.5539 2.812 2.806 2.812 2.806 2.843 934,761 2.8207 -0.66%
2021-06-16 0 4.570 4.570 4.610 4.550 4.640 887,000 4,083,850 4.6041 2.831 2.831 2.855 2.818 2.874 1,432,009 2.8518 -0.44%
2021-06-15 0 4.590 4.590 4.640 4.590 4.650 1,244,000 5,751,161 4.6231 2.843 2.843 2.874 2.843 2.880 2,008,364 2.8636 -0.22%
2021-06-11 0 4.600 4.580 4.600 4.540 4.600 699,000 3,198,565 4.5759 2.849 2.837 2.849 2.812 2.849 1,128,494 2.8344 1.10%
2021-06-10 0 4.550 4.530 4.550 4.500 4.550 596,416 2,700,406 4.5277 2.818 2.806 2.818 2.787 2.818 962,878 2.8045 0.89%
2021-06-09 0 4.510 4.510 4.530 4.460 4.530 698,416 3,146,884 4.5057 2.794 2.794 2.806 2.763 2.806 1,127,551 2.7909 1.12%
2021-06-08 0 4.460 4.440 4.460 4.410 4.460 491,000 2,187,190 4.4546 2.763 2.750 2.763 2.732 2.763 792,690 2.7592 0.68%
2021-06-07 0 4.430 4.410 4.430 4.410 4.460 144,707 642,336 4.4389 2.744 2.732 2.744 2.732 2.763 233,621 2.7495 0.00%
2021-06-04 0 4.430 4.410 4.430 4.400 4.490 907,000 4,020,780 4.4331 2.744 2.732 2.744 2.725 2.781 1,464,298 2.7459 -0.67%
2021-06-03 0 4.460 4.460 4.470 4.450 4.480 1,571,000 7,015,919 4.4659 2.763 2.763 2.769 2.756 2.775 2,536,286 2.7662 -0.22%
2021-06-02 0 4.470 4.470 4.500 4.440 4.490 249,000 1,110,900 4.4614 2.769 2.769 2.787 2.750 2.781 401,996 2.7635 0.45%
2021-06-01 0 4.450 4.430 4.450 4.420 4.450 1,466,000 6,531,900 4.4556 2.756 2.744 2.756 2.738 2.756 2,366,770 2.7598 -0.67%
2021-05-31 0 4.480 4.460 4.480 4.430 4.500 346,000 1,542,420 4.4579 2.775 2.763 2.775 2.744 2.787 558,596 2.7612 0.00%
2021-05-28 0 4.480 4.480 4.490 4.430 4.490 1,643,000 7,335,801 4.4649 2.775 2.775 2.781 2.744 2.781 2,652,526 2.7656 -2.40%
2021-05-27 0 4.590 4.590 4.750 4.350 4.590 3,390,000 15,408,305 4.5452 2.843 2.843 2.942 2.694 2.843 5,472,954 2.8154 5.52%
2021-05-26 0 4.350 4.350 4.360 4.340 4.380 860,000 3,746,700 4.3566 2.694 2.694 2.701 2.688 2.713 1,388,419 2.6985 0.23%
2021-05-25 0 4.340 4.330 4.340 4.310 4.350 682,448 2,956,671 4.3324 2.688 2.682 2.688 2.670 2.694 1,101,772 2.6836 1.17%
2021-05-24 0 4.290 4.290 4.300 4.290 4.330 779,607 3,351,499 4.2990 2.657 2.657 2.663 2.657 2.682 1,258,629 2.6628 -0.69%
2021-05-21 0 4.320 4.300 4.320 4.300 4.350 615,000 2,658,440 4.3227 2.676 2.663 2.676 2.663 2.694 992,881 2.6775 0.47%
2021-05-20 0 4.300 4.300 4.310 4.280 4.350 1,032,142 4,438,321 4.3001 2.663 2.663 2.670 2.651 2.694 1,666,332 2.6635 -0.46%
2021-05-18 0 4.320 4.310 4.350 4.300 4.350 1,444,466 6,228,239 4.3118 2.676 2.670 2.694 2.663 2.694 2,332,005 2.6708 0.93%
2021-05-17 0 4.280 4.280 4.290 4.250 4.320 332,543 1,423,054 4.2793 2.651 2.651 2.657 2.632 2.676 536,871 2.6506 0.94%
2021-05-14 0 4.240 4.230 4.240 4.230 4.310 815,653 3,483,104 4.2703 2.626 2.620 2.626 2.620 2.670 1,316,823 2.6451 -0.93%
2021-05-13 0 4.280 4.280 4.290 4.280 4.350 445,000 1,910,885 4.2941 2.651 2.651 2.657 2.651 2.694 718,426 2.6598 -0.70%
2021-05-12 0 4.310 4.310 4.320 4.310 4.430 743,403 3,229,024 4.3436 2.670 2.670 2.676 2.670 2.744 1,200,180 2.6904 -1.37%
2021-05-11 0 4.370 4.370 4.380 4.330 4.450 861,000 3,770,410 4.3791 2.707 2.707 2.713 2.682 2.756 1,390,033 2.7125 -1.80%
2021-05-10 0 4.450 4.440 4.450 4.380 4.450 677,000 2,995,850 4.4252 2.756 2.750 2.756 2.713 2.756 1,092,976 2.7410 0.91%
2021-05-07 0 4.410 4.380 4.410 4.290 4.450 1,134,149 4,963,629 4.3765 2.732 2.713 2.732 2.657 2.756 1,831,016 2.7109 2.80%
2021-05-06 0 4.290 4.270 4.290 4.270 4.340 599,201 2,567,842 4.2854 2.657 2.645 2.657 2.645 2.688 967,375 2.6544 0.47%
2021-05-05 0 4.270 4.260 4.270 4.260 4.320 465,488 1,988,743 4.2724 2.645 2.639 2.645 2.639 2.676 751,503 2.6464 -0.47%
2021-05-04 0 4.290 4.280 4.290 4.280 4.350 844,000 3,625,190 4.2952 2.657 2.651 2.657 2.651 2.694 1,362,588 2.6605 0.23%
2021-05-03 0 4.280 4.270 4.280 4.260 4.290 1,182,000 5,050,520 4.2729 2.651 2.645 2.651 2.639 2.657 1,908,269 2.6466 0.23%
2021-04-30 0 4.270 4.270 4.280 4.270 4.330 730,002 3,128,798 4.2860 2.645 2.645 2.651 2.645 2.682 1,178,545 2.6548 -0.47%
2021-04-29 0 4.290 4.280 4.290 4.270 4.300 419,000 1,797,730 4.2905 2.657 2.651 2.657 2.645 2.663 676,451 2.6576 0.23%
2021-04-28 0 4.280 4.280 4.290 4.250 4.300 211,000 902,720 4.2783 2.651 2.651 2.657 2.632 2.663 340,647 2.6500 -0.47%
2021-04-27 0 4.300 4.290 4.300 4.240 4.300 714,000 3,059,510 4.2850 2.663 2.657 2.663 2.626 2.663 1,152,711 2.6542 0.47%
2021-04-26 0 4.280 4.240 4.280 4.210 4.280 693,179 2,943,295 4.2461 2.651 2.626 2.651 2.608 2.651 1,119,096 2.6301 0.94%
2021-04-23 0 4.240 4.230 4.240 4.240 4.290 366,494 1,559,034 4.2539 2.626 2.620 2.626 2.626 2.657 591,683 2.6349 -0.47%
2021-04-22 0 4.260 4.250 4.260 4.250 4.290 288,494 1,232,544 4.2723 2.639 2.632 2.639 2.632 2.657 465,756 2.6463 -0.70%
2021-04-21 0 4.290 4.280 4.290 4.280 4.320 572,000 2,455,900 4.2935 2.657 2.651 2.657 2.651 2.676 923,460 2.6595 -0.23%
2021-04-20 0 4.300 4.300 4.320 4.290 4.350 749,000 3,232,900 4.3163 2.663 2.663 2.676 2.657 2.694 1,209,216 2.6736 0.23%
2021-04-19 0 4.290 4.270 4.290 4.270 4.400 1,342,000 5,822,690 4.3388 2.657 2.645 2.657 2.645 2.725 2,166,579 2.6875 -2.50%
2021-04-16 0 4.400 4.380 4.400 4.320 4.400 2,343,980 10,238,564 4.3680 2.725 2.713 2.725 2.676 2.725 3,784,217 2.7056 0.69%
2021-04-15 0 4.370 4.360 4.370 4.280 4.400 1,885,999 8,226,265 4.3618 2.707 2.701 2.707 2.651 2.725 3,044,834 2.7017 0.23%
2021-04-14 0 4.360 4.350 4.360 4.220 4.400 2,410,000 10,464,260 4.3420 2.701 2.694 2.701 2.614 2.725 3,890,802 2.6895 3.07%
2021-04-13 0 4.230 4.210 4.230 4.170 4.240 759,148 3,197,933 4.2125 2.620 2.608 2.620 2.583 2.626 1,225,599 2.6093 1.93%
2021-04-12 0 4.150 4.130 4.160 4.120 4.170 1,002,391 4,161,210 4.1513 2.571 2.558 2.577 2.552 2.583 1,618,301 2.5713 0.00%
2021-04-09 0 4.150 4.150 4.160 4.150 4.200 387,502 1,616,543 4.1717 2.571 2.571 2.577 2.571 2.602 625,599 2.5840 -0.95%
2021-04-08 0 4.190 4.180 4.190 4.150 4.200 429,502 1,797,383 4.1848 2.595 2.589 2.595 2.571 2.602 693,406 2.5921 0.00%
2021-04-07 0 4.190 4.180 4.190 4.160 4.190 802,000 3,354,520 4.1827 2.595 2.589 2.595 2.577 2.595 1,294,781 2.5908 0.48%
2021-04-01 0 4.170 4.160 4.170 4.090 4.190 1,218,502 5,081,128 4.1700 2.583 2.577 2.583 2.533 2.595 1,967,199 2.5829 -0.48%
2021-03-31 0 4.190 4.180 4.190 4.150 4.200 1,405,502 5,877,528 4.1818 2.595 2.589 2.595 2.571 2.602 2,269,100 2.5902 0.48%
2021-03-30 0 4.170 4.160 4.170 4.070 4.180 1,481,500 6,137,345 4.1427 2.583 2.577 2.583 2.521 2.589 2,391,794 2.5660 1.46%
2021-03-29 0 4.110 4.090 4.110 4.080 4.110 609,500 2,497,630 4.0978 2.546 2.533 2.546 2.527 2.546 984,002 2.5382 0.24%
2021-03-26 0 4.100 4.080 4.100 4.040 4.100 741,120 3,026,970 4.0843 2.540 2.527 2.540 2.502 2.540 1,196,494 2.5299 1.49%
2021-03-25 0 4.040 4.030 4.040 4.020 4.050 563,000 2,274,160 4.0394 2.502 2.496 2.502 2.490 2.509 908,930 2.5020 0.50%
2021-03-24 0 4.020 4.020 4.030 4.000 4.100 768,000 3,087,350 4.0200 2.490 2.490 2.496 2.478 2.540 1,239,890 2.4900 -0.50%
2021-03-23 0 4.040 4.030 4.040 4.010 4.100 361,000 1,460,690 4.0462 2.502 2.496 2.502 2.484 2.540 582,813 2.5063 -1.46%
2021-03-22 0 4.100 4.090 4.100 4.030 4.110 739,000 3,024,070 4.0921 2.540 2.533 2.540 2.496 2.546 1,193,072 2.5347 1.49%
2021-03-19 0 4.040 4.030 4.040 4.040 4.100 794,135 3,224,242 4.0601 2.502 2.496 2.502 2.502 2.540 1,282,084 2.5148 0.00%
2021-03-18 0 4.040 4.030 4.040 4.030 4.130 922,428 3,746,437 4.0615 2.502 2.496 2.502 2.496 2.558 1,489,205 2.5157 -1.94%
2021-03-17 0 4.120 4.100 4.120 4.040 4.120 823,500 3,380,450 4.1050 2.552 2.540 2.552 2.502 2.552 1,329,492 2.5427 0.98%
2021-03-16 0 4.080 4.050 4.080 4.040 4.110 1,230,000 4,998,435 4.0638 2.527 2.509 2.527 2.502 2.546 1,985,762 2.5171 1.75%
2021-03-15 0 4.010 4.010 4.020 3.990 4.060 790,250 3,172,590 4.0147 2.484 2.484 2.490 2.471 2.515 1,275,812 2.4867 0.25%
2021-03-12 0 4.000 3.990 4.000 3.990 4.050 799,288 3,204,561 4.0093 2.478 2.471 2.478 2.471 2.509 1,290,403 2.4834 -1.23%
2021-03-11 0 4.050 4.030 4.050 3.980 4.090 898,000 3,620,070 4.0313 2.509 2.496 2.509 2.465 2.533 1,449,768 2.4970 1.00%
2021-03-10 0 4.010 4.010 4.020 3.980 4.150 1,329,500 5,370,410 4.0394 2.484 2.484 2.490 2.465 2.571 2,146,399 2.5021 -2.20%
2021-03-09 0 4.100 4.100 4.110 3.980 4.140 2,080,500 8,524,665 4.0974 2.540 2.540 2.546 2.465 2.564 3,358,844 2.5380 1.23%
2021-03-08 0 4.050 4.040 4.050 3.990 4.050 1,008,000 4,070,410 4.0381 2.509 2.502 2.509 2.471 2.509 1,627,356 2.5012 1.00%
2021-03-05 0 4.010 4.010 4.020 3.950 4.020 1,250,692 5,001,231 3.9988 2.484 2.484 2.490 2.447 2.490 2,019,168 2.4769 0.25%
2021-03-04 0 4.000 3.990 4.000 3.960 4.060 1,225,000 4,908,575 4.0070 2.478 2.471 2.478 2.453 2.515 1,977,690 2.4820 -0.25%
2021-03-03 0 4.010 4.000 4.010 3.980 4.050 886,506 3,565,113 4.0215 2.484 2.478 2.484 2.465 2.509 1,431,211 2.4910 0.75%
2021-03-02 0 3.980 3.980 3.990 3.940 4.000 1,212,506 4,831,188 3.9845 2.465 2.465 2.471 2.440 2.478 1,957,519 2.4680 -0.50%
2021-03-01 0 4.000 3.990 4.000 3.930 4.000 1,563,000 6,186,925 3.9584 2.478 2.471 2.478 2.434 2.478 2,523,371 2.4518 1.27%
2021-02-26 0 3.950 3.950 3.970 3.920 4.020 1,508,002 5,990,138 3.9722 2.447 2.447 2.459 2.428 2.490 2,434,580 2.4604 -1.74%
2021-02-25 0 4.020 4.010 4.020 3.980 4.080 1,446,000 5,840,290 4.0389 2.490 2.484 2.490 2.465 2.527 2,334,481 2.5018 0.88%
2021-02-24 0 4.110 4.110 4.120 4.090 4.140 1,557,500 6,400,205 4.1093 2.468 2.468 2.474 2.456 2.486 2,593,365 2.4679 -0.48%
2021-02-23 0 4.130 4.120 4.130 4.070 4.140 1,511,453 6,203,927 4.1046 2.480 2.474 2.480 2.444 2.486 2,516,693 2.4651 0.24%
2021-02-22 0 4.120 4.110 4.120 4.030 4.120 1,362,000 5,560,090 4.0823 2.474 2.468 2.474 2.420 2.474 2,267,842 2.4517 1.98%
2021-02-19 0 4.040 4.030 4.040 3.990 4.040 860,000 3,451,250 4.0131 2.426 2.420 2.426 2.396 2.426 1,431,970 2.4101 1.00%
2021-02-18 0 4.000 3.990 4.000 3.990 4.030 1,281,250 5,135,187 4.0080 2.402 2.396 2.402 2.396 2.420 2,133,386 2.4071 -0.25%
2021-02-17 0 4.010 4.000 4.010 3.910 4.010 1,733,388 6,902,720 3.9822 2.408 2.402 2.408 2.348 2.408 2,886,233 2.3916 1.78%
2021-02-16 0 3.940 3.930 3.940 3.890 3.940 1,067,000 4,176,970 3.9147 2.366 2.360 2.366 2.336 2.366 1,776,642 2.3510 1.29%
2021-02-11 0 3.890 3.880 3.890 3.860 3.910 301,498 1,172,032 3.8874 2.336 2.330 2.336 2.318 2.348 502,019 2.3346 0.26%
2021-02-10 0 3.880 3.870 3.880 3.840 3.890 839,498 3,241,837 3.8616 2.330 2.324 2.330 2.306 2.336 1,397,833 2.3192 1.04%
2021-02-09 0 3.840 3.840 3.860 3.830 3.860 1,105,000 4,241,860 3.8388 2.306 2.306 2.318 2.300 2.318 1,839,916 2.3055 -0.52%
2021-02-08 0 3.860 3.860 3.870 3.840 3.920 1,280,344 4,961,149 3.8749 2.318 2.318 2.324 2.306 2.354 2,131,878 2.3271 0.52%
2021-02-05 0 3.840 3.830 3.840 3.820 3.850 822,917 3,157,080 3.8365 2.306 2.300 2.306 2.294 2.312 1,370,224 2.3041 0.52%
2021-02-04 0 3.820 3.820 3.830 3.780 3.870 1,159,000 4,418,900 3.8127 2.294 2.294 2.300 2.270 2.324 1,929,830 2.2898 2.14%
2021-02-03 0 3.740 3.740 3.760 3.740 3.780 370,000 1,388,670 3.7532 2.246 2.246 2.258 2.246 2.270 616,080 2.2540 -0.80%
2021-02-02 0 3.770 3.770 3.780 3.750 3.790 474,036 1,788,752 3.7735 2.264 2.264 2.270 2.252 2.276 789,309 2.2662 -0.53%
2021-02-01 0 3.790 3.780 3.790 3.720 3.790 1,934,036 7,282,414 3.7654 2.276 2.270 2.276 2.234 2.276 3,220,328 2.2614 0.53%
2021-01-29 0 3.770 3.760 3.770 3.690 3.770 697,000 2,602,900 3.7344 2.264 2.258 2.264 2.216 2.264 1,160,562 2.2428 1.89%
2021-01-28 0 3.700 3.700 3.710 3.680 3.720 842,518 3,117,876 3.7007 2.222 2.222 2.228 2.210 2.234 1,402,861 2.2225 -0.54%
2021-01-27 0 3.720 3.720 3.730 3.690 3.750 392,900 1,456,721 3.7076 2.234 2.234 2.240 2.216 2.252 654,211 2.2267 0.54%
2021-01-26 0 3.700 3.700 3.710 3.680 3.710 538,000 1,989,410 3.6978 2.222 2.222 2.228 2.210 2.228 895,814 2.2208 -0.27%
2021-01-25 0 3.710 3.700 3.710 3.680 3.800 1,105,000 4,088,360 3.6999 2.228 2.222 2.228 2.210 2.282 1,839,916 2.2220 -0.80%
2021-01-22 0 3.740 3.740 3.760 3.740 3.770 941,230 3,528,525 3.7488 2.246 2.246 2.258 2.246 2.264 1,567,225 2.2514 -0.53%
2021-01-21 0 3.760 3.760 3.770 3.750 3.800 628,000 2,366,280 3.7680 2.258 2.258 2.264 2.252 2.282 1,045,671 2.2629 -0.53%
2021-01-20 0 3.780 3.770 3.780 3.740 3.800 1,757,000 6,601,470 3.7572 2.270 2.264 2.270 2.246 2.282 2,925,549 2.2565 0.00%
2021-01-19 0 3.780 3.780 3.790 3.750 3.800 1,053,406 3,985,232 3.7832 2.270 2.270 2.276 2.252 2.282 1,754,007 2.2721 0.00%
2021-01-18 0 3.780 3.760 3.780 3.750 3.800 536,000 2,017,960 3.7649 2.270 2.258 2.270 2.252 2.282 892,484 2.2611 0.27%
2021-01-15 0 3.770 3.760 3.770 3.750 3.840 400,000 1,508,830 3.7721 2.264 2.258 2.264 2.252 2.306 666,033 2.2654 0.00%
2021-01-14 0 3.770 3.750 3.790 3.740 3.840 870,000 3,279,900 3.7700 2.264 2.252 2.276 2.246 2.306 1,448,621 2.2642 1.07%
2021-01-13 0 3.730 3.730 3.740 3.720 3.760 855,000 3,196,900 3.7391 2.240 2.240 2.246 2.234 2.258 1,423,645 2.2456 -0.27%
2021-01-12 0 3.740 3.730 3.740 3.730 3.780 652,000 2,442,410 3.7460 2.246 2.240 2.246 2.240 2.270 1,085,633 2.2498 0.00%
2021-01-11 0 3.740 3.740 3.750 3.730 3.760 660,000 2,472,230 3.7458 2.246 2.246 2.252 2.240 2.258 1,098,954 2.2496 -0.53%
2021-01-08 0 3.760 3.750 3.760 3.720 3.780 812,212 3,050,681 3.7560 2.258 2.252 2.258 2.234 2.270 1,352,400 2.2558 -0.27%
2021-01-07 0 3.770 3.760 3.770 3.730 3.800 1,057,659 3,966,476 3.7502 2.264 2.258 2.264 2.240 2.282 1,761,089 2.2523 -0.79%
2021-01-06 0 3.800 3.790 3.800 3.750 3.820 543,436 2,056,175 3.7837 2.282 2.276 2.282 2.252 2.294 904,865 2.2724 0.26%
2021-01-05 0 3.790 3.780 3.790 3.700 3.810 729,000 2,743,250 3.7630 2.276 2.270 2.276 2.222 2.288 1,213,845 2.2600 0.00%
2021-01-04 0 3.790 3.790 3.800 3.770 3.810 1,194,000 4,512,000 3.7789 2.276 2.276 2.282 2.264 2.288 1,988,108 2.2695 0.53%
2020-12-31 0 3.770 3.770 3.780 3.760 3.830 412,700 1,557,711 3.7744 2.264 2.264 2.270 2.258 2.300 687,179 2.2668 0.00%
2020-12-30 0 3.770 3.770 3.790 3.740 3.820 745,228 2,823,800 3.7892 2.264 2.264 2.276 2.246 2.294 1,240,866 2.2757 -0.26%
2020-12-29 0 3.780 3.770 3.780 3.730 3.780 733,108 2,756,791 3.7604 2.270 2.264 2.270 2.240 2.270 1,220,685 2.2584 0.53%
2020-12-28 0 3.760 3.750 3.760 3.710 3.760 777,000 2,891,550 3.7214 2.258 2.252 2.258 2.228 2.258 1,293,769 2.2350 1.08%
2020-12-24 0 3.720 3.720 3.740 3.720 3.750 262,444 980,903 3.7376 2.234 2.234 2.246 2.234 2.252 436,991 2.2447 -0.80%
2020-12-23 0 3.750 3.740 3.750 3.720 3.820 474,000 1,776,920 3.7488 2.252 2.246 2.252 2.234 2.294 789,249 2.2514 0.00%
2020-12-22 0 3.750 3.740 3.750 3.740 3.820 509,000 1,917,120 3.7664 2.252 2.246 2.252 2.246 2.294 847,527 2.2620 -1.83%
2020-12-21 0 3.820 3.810 3.820 3.740 3.820 619,631 2,336,258 3.7704 2.294 2.288 2.294 2.246 2.294 1,031,736 2.2644 1.87%
2020-12-18 0 3.750 3.740 3.750 3.700 3.790 2,204,748 8,231,335 3.7335 2.252 2.246 2.252 2.222 2.276 3,671,086 2.2422 0.81%
2020-12-17 0 3.720 3.720 3.730 3.720 3.780 1,224,873 4,579,543 3.7388 2.234 2.234 2.240 2.234 2.270 2,039,514 2.2454 -1.33%
2020-12-16 0 3.770 3.770 3.800 3.770 3.830 1,632,300 6,189,885 3.7921 2.264 2.264 2.282 2.264 2.300 2,717,913 2.2774 -1.57%
2020-12-15 0 3.830 3.820 3.830 3.810 3.870 708,000 2,719,550 3.8412 2.300 2.294 2.300 2.288 2.324 1,178,878 2.3069 -1.03%
2020-12-14 0 3.870 3.870 3.880 3.790 3.870 856,133 3,272,603 3.8225 2.324 2.324 2.330 2.276 2.324 1,425,532 2.2957 1.57%
2020-12-11 0 3.810 3.800 3.810 3.790 3.840 678,628 2,582,548 3.8055 2.288 2.282 2.288 2.276 2.306 1,129,971 2.2855 -0.26%
2020-12-10 0 3.820 3.810 3.820 3.800 3.890 536,628 2,058,125 3.8353 2.294 2.288 2.294 2.282 2.336 893,530 2.3034 -0.52%
2020-12-09 0 3.840 3.840 3.850 3.790 3.850 800,481 3,060,952 3.8239 2.306 2.306 2.312 2.276 2.312 1,332,866 2.2965 0.00%
2020-12-08 0 3.840 3.830 3.840 3.830 3.970 1,527,000 5,948,560 3.8956 2.306 2.300 2.306 2.300 2.384 2,542,580 2.3396 -1.54%
2020-12-07 0 3.900 3.900 3.910 3.790 3.910 2,075,165 7,994,851 3.8526 2.342 2.342 2.348 2.276 2.348 3,455,320 2.3138 2.63%
2020-12-04 0 3.800 3.790 3.800 3.750 3.840 1,151,000 4,372,080 3.7985 2.282 2.276 2.282 2.252 2.306 1,916,509 2.2813 1.06%
2020-12-03 0 3.760 3.760 3.770 3.760 3.840 1,929,000 7,289,130 3.7787 2.258 2.258 2.264 2.258 2.306 3,211,943 2.2694 -2.08%
2020-12-02 0 3.840 3.830 3.840 3.770 3.850 740,000 2,819,380 3.8100 2.306 2.300 2.306 2.264 2.312 1,232,161 2.2882 -0.26%
2020-12-01 0 3.850 3.810 3.850 3.690 3.860 5,087,093 19,203,246 3.7749 2.312 2.288 2.312 2.216 2.318 8,470,427 2.2671 3.22%
2020-11-30 0 3.730 3.690 3.730 3.650 3.750 4,135,000 15,334,790 3.7085 2.240 2.216 2.240 2.192 2.252 6,885,114 2.2272 0.27%
2020-11-27 0 3.720 3.710 3.720 3.660 3.720 1,201,000 4,447,545 3.7032 2.234 2.228 2.234 2.198 2.234 1,999,763 2.2240 1.64%
2020-11-26 0 3.660 3.640 3.660 3.640 3.690 720,000 2,630,840 3.6539 2.198 2.186 2.198 2.186 2.216 1,198,859 2.1945 -0.54%
2020-11-25 0 3.680 3.670 3.680 3.650 3.710 1,151,000 4,240,940 3.6846 2.210 2.204 2.210 2.192 2.228 1,916,509 2.2128 0.82%
2020-11-24 0 3.650 3.640 3.650 3.560 3.650 1,054,000 3,811,070 3.6158 2.192 2.186 2.192 2.138 2.192 1,754,996 2.1716 1.96%
2020-11-23 0 3.580 3.570 3.580 3.560 3.650 1,042,000 3,726,930 3.5767 2.150 2.144 2.150 2.138 2.192 1,735,015 2.1481 -1.38%
2020-11-20 0 3.630 3.620 3.630 3.610 3.670 1,159,228 4,207,557 3.6296 2.180 2.174 2.180 2.168 2.204 1,930,210 2.1798 -0.27%
2020-11-19 0 3.640 3.640 3.650 3.640 3.680 982,000 3,586,050 3.6518 2.186 2.186 2.192 2.186 2.210 1,635,110 2.1932 -0.82%
2020-11-18 0 3.670 3.670 3.680 3.660 3.750 1,993,000 7,359,940 3.6929 2.204 2.204 2.210 2.198 2.252 3,318,508 2.2178 -2.13%
2020-11-17 0 3.750 3.710 3.750 3.650 3.780 2,111,000 7,842,945 3.7153 2.252 2.228 2.252 2.192 2.270 3,514,988 2.2313 3.59%
2020-11-16 0 3.620 3.620 3.630 3.580 3.630 1,609,000 5,800,700 3.6052 2.174 2.174 2.180 2.150 2.180 2,679,117 2.1652 1.40%
2020-11-13 0 3.570 3.540 3.570 3.500 3.600 1,099,000 3,890,540 3.5401 2.144 2.126 2.144 2.102 2.162 1,829,925 2.1261 -0.83%
2020-11-12 0 3.600 3.600 3.610 3.580 3.680 1,697,000 6,132,040 3.6135 2.162 2.162 2.168 2.150 2.210 2,825,644 2.1701 -2.17%
2020-11-11 0 3.680 3.680 3.690 3.590 3.720 2,762,177 10,158,513 3.6777 2.210 2.210 2.216 2.156 2.234 4,599,251 2.2087 1.66%
2020-11-10 0 3.620 3.620 3.630 3.520 3.660 2,658,000 9,578,580 3.6037 2.174 2.174 2.180 2.114 2.198 4,425,788 2.1643 4.02%
2020-11-09 0 3.480 3.460 3.480 3.460 3.500 956,784 3,327,607 3.4779 2.090 2.078 2.090 2.078 2.102 1,593,124 2.0887 1.46%
2020-11-06 0 3.430 3.430 3.440 3.420 3.480 931,381 3,205,830 3.4420 2.060 2.060 2.066 2.054 2.090 1,550,826 2.0672 -0.58%
2020-11-05 0 3.450 3.430 3.450 3.410 3.470 908,000 3,124,720 3.4413 2.072 2.060 2.072 2.048 2.084 1,511,894 2.0668 1.47%
2020-11-04 0 3.400 3.380 3.400 3.370 3.420 635,000 2,157,490 3.3976 2.042 2.030 2.042 2.024 2.054 1,057,327 2.0405 1.19%
2020-11-03 0 3.360 3.350 3.360 3.320 3.380 678,153 2,275,554 3.3555 2.018 2.012 2.018 1.994 2.030 1,129,180 2.0152 2.13%
2020-11-02 0 3.290 3.290 3.300 3.290 3.340 2,480,000 8,224,100 3.3162 1.976 1.976 1.982 1.976 2.006 4,129,403 1.9916 -1.50%
2020-10-30 0 3.340 3.340 3.350 3.330 3.390 796,000 2,665,830 3.3490 2.006 2.006 2.012 2.000 2.036 1,325,405 2.0113 -0.89%
2020-10-29 0 3.370 3.350 3.370 3.350 3.430 772,308 2,596,682 3.3622 2.024 2.012 2.024 2.012 2.060 1,285,956 2.0193 -0.88%
2020-10-28 0 3.400 3.370 3.450 3.350 3.430 1,803,300 6,098,860 3.3821 2.042 2.024 2.072 2.012 2.060 3,002,642 2.0312 -0.87%
2020-10-27 0 3.430 3.420 3.430 3.410 3.450 1,183,300 4,060,724 3.4317 2.060 2.054 2.060 2.048 2.072 1,970,291 2.0610 -0.58%
2020-10-23 0 3.450 3.450 3.460 3.440 3.480 663,092 2,291,796 3.4562 2.072 2.072 2.078 2.066 2.090 1,104,102 2.0757 0.58%
2020-10-22 0 3.430 3.430 3.440 3.430 3.480 1,110,000 3,830,260 3.4507 2.060 2.060 2.066 2.060 2.090 1,848,241 2.0724 -0.87%
2020-10-21 0 3.460 3.450 3.460 3.450 3.500 776,270 2,692,995 3.4691 2.078 2.072 2.078 2.072 2.102 1,292,553 2.0835 0.29%
2020-10-20 0 3.450 3.450 3.460 3.440 3.480 594,088 2,057,100 3.4626 2.072 2.072 2.078 2.066 2.090 989,205 2.0795 0.29%
2020-10-19 0 3.440 3.440 3.450 3.440 3.480 785,521 2,713,376 3.4542 2.066 2.066 2.072 2.066 2.090 1,307,957 2.0745 0.00%
2020-10-16 0 3.440 3.430 3.450 3.430 3.470 1,664,000 5,730,400 3.4438 2.066 2.060 2.072 2.060 2.084 2,770,696 2.0682 -0.58%
2020-10-15 0 3.460 3.460 3.480 3.450 3.520 717,036 2,488,563 3.4706 2.078 2.078 2.090 2.072 2.114 1,193,924 2.0844 -0.57%
2020-10-14 0 3.480 3.480 3.510 3.460 3.520 1,019,000 3,552,420 3.4862 2.090 2.090 2.108 2.078 2.114 1,696,718 2.0937 -0.29%
2020-10-12 0 3.490 3.480 3.490 3.460 3.540 1,234,000 4,296,320 3.4816 2.096 2.090 2.096 2.078 2.126 2,054,711 2.0910 0.87%
2020-10-09 0 3.460 3.450 3.460 3.440 3.500 1,040,333 3,596,712 3.4573 2.078 2.072 2.078 2.066 2.102 1,732,240 2.0763 0.00%
2020-10-08 0 3.460 3.450 3.460 3.440 3.550 908,000 3,140,650 3.4589 2.078 2.072 2.078 2.066 2.132 1,511,894 2.0773 0.00%
2020-10-07 0 3.460 3.460 3.490 3.460 3.580 2,074,000 7,215,400 3.4790 2.078 2.078 2.096 2.078 2.150 3,453,380 2.0894 0.00%
2020-10-06 0 3.460 3.460 3.470 3.450 3.500 954,001 3,307,708 3.4672 2.078 2.078 2.084 2.072 2.102 1,588,490 2.0823 0.00%
2020-10-05 0 3.460 3.460 3.470 3.460 3.510 2,638,000 9,173,715 3.4775 2.078 2.078 2.084 2.078 2.108 4,392,486 2.0885 -0.57%
2020-09-30 0 3.480 3.460 3.480 3.450 3.520 1,547,000 5,381,650 3.4788 2.090 2.078 2.090 2.072 2.114 2,575,882 2.0892 0.58%
2020-09-29 0 3.460 3.460 3.480 3.450 3.500 2,131,121 7,368,937 3.4578 2.078 2.078 2.090 2.072 2.102 3,548,491 2.0766 0.29%
2020-09-28 0 3.450 3.440 3.450 3.410 3.600 1,791,686 6,177,175 3.4477 2.072 2.066 2.072 2.048 2.162 2,983,304 2.0706 -1.43%
2020-09-25 0 3.500 3.470 3.500 3.420 3.670 2,165,575 7,622,655 3.5199 2.102 2.084 2.102 2.054 2.204 3,605,860 2.1140 -3.05%
2020-09-24 0 3.610 3.600 3.610 3.600 3.670 964,000 3,487,875 3.6181 2.168 2.162 2.168 2.162 2.204 1,605,139 2.1729 -0.82%
2020-09-23 0 3.640 3.640 3.690 3.640 3.780 988,000 3,638,230 3.6824 2.186 2.186 2.216 2.186 2.270 1,645,101 2.2116 -1.73%
2020-09-22 0 3.840 3.840 3.900 3.830 3.900 1,542,000 5,945,940 3.8560 2.225 2.225 2.259 2.219 2.259 2,661,829 2.2338 -1.03%
2020-09-21 0 3.880 3.880 3.890 3.880 3.940 1,313,110 5,122,830 3.9013 2.248 2.248 2.253 2.248 2.282 2,266,715 2.2600 -0.77%
2020-09-18 0 3.910 3.910 3.950 3.900 3.950 1,207,253 4,733,519 3.9209 2.265 2.265 2.288 2.259 2.288 2,083,983 2.2714 -0.51%
2020-09-17 0 3.930 3.900 3.930 3.890 3.940 1,154,000 4,514,330 3.9119 2.277 2.259 2.277 2.253 2.282 1,992,057 2.2662 -0.25%
2020-09-16 0 3.940 3.920 3.940 3.850 3.940 1,298,342 5,083,579 3.9154 2.282 2.271 2.282 2.230 2.282 2,241,222 2.2682 1.55%
2020-09-15 0 3.880 3.840 3.880 3.850 3.890 957,000 3,701,210 3.8675 2.248 2.225 2.248 2.230 2.253 1,651,991 2.2405 0.00%
2020-09-14 0 3.880 3.870 3.880 3.800 3.880 801,631 3,076,851 3.8382 2.248 2.242 2.248 2.201 2.248 1,383,791 2.2235 2.11%
2020-09-11 0 3.800 3.800 3.820 3.800 3.890 1,832,000 7,019,745 3.8317 2.201 2.201 2.213 2.201 2.253 3,162,433 2.2197 -2.31%
2020-09-10 0 3.890 3.860 3.890 3.830 3.890 972,363 3,746,586 3.8531 2.253 2.236 2.253 2.219 2.253 1,678,511 2.2321 0.78%
2020-09-09 0 3.860 3.850 3.860 3.750 3.870 2,860,000 10,921,605 3.8187 2.236 2.230 2.236 2.172 2.242 4,936,986 2.2122 4.32%
2020-09-08 0 3.700 3.680 3.700 3.680 3.750 1,022,000 3,783,280 3.7018 2.143 2.132 2.143 2.132 2.172 1,764,196 2.1445 -0.27%
2020-09-07 0 3.710 3.710 3.730 3.660 3.780 1,707,626 6,342,804 3.7144 2.149 2.149 2.161 2.120 2.190 2,947,736 2.1518 0.54%
2020-09-04 0 3.690 3.690 3.700 3.670 3.740 1,180,000 4,360,360 3.6952 2.138 2.138 2.143 2.126 2.167 2,036,938 2.1406 -1.34%
2020-09-03 0 3.740 3.710 3.740 3.700 3.770 1,357,000 5,050,445 3.7218 2.167 2.149 2.167 2.143 2.184 2,342,479 2.1560 0.54%
2020-09-02 0 3.720 3.700 3.720 3.650 3.740 1,585,000 5,865,185 3.7004 2.155 2.143 2.155 2.114 2.167 2,736,057 2.1437 0.00%
2020-09-01 0 3.720 3.710 3.740 3.700 3.760 2,479,000 9,243,565 3.7287 2.155 2.149 2.167 2.143 2.178 4,279,296 2.1601 -0.27%
2020-08-31 0 3.730 3.730 3.750 3.730 3.840 2,705,000 10,250,975 3.7896 2.161 2.161 2.172 2.161 2.225 4,669,422 2.1953 -0.27%
2020-08-28 0 3.740 3.730 3.740 3.700 3.770 923,000 3,449,090 3.7368 2.167 2.161 2.167 2.143 2.184 1,593,300 2.1647 0.54%
2020-08-27 0 3.720 3.690 3.720 3.680 3.760 1,636,004 6,060,514 3.7045 2.155 2.138 2.155 2.132 2.178 2,824,101 2.1460 -0.53%
2020-08-26 0 3.740 3.720 3.740 3.710 3.770 774,976 2,899,381 3.7413 2.167 2.155 2.167 2.149 2.184 1,337,778 2.1673 -0.53%
2020-08-25 0 3.760 3.740 3.790 3.740 3.830 747,000 2,814,200 3.7673 2.178 2.167 2.196 2.167 2.219 1,289,485 2.1824 -0.27%
2020-08-24 0 3.770 3.770 3.790 3.760 3.820 590,000 2,233,840 3.7862 2.184 2.184 2.196 2.178 2.213 1,018,469 2.1933 0.27%
2020-08-21 0 3.760 3.750 3.760 3.700 3.760 856,705 3,203,642 3.7395 2.178 2.172 2.178 2.143 2.178 1,478,860 2.1663 1.62%
2020-08-20 0 3.700 3.690 3.700 3.640 3.710 534,000 1,968,560 3.6864 2.143 2.138 2.143 2.109 2.149 921,801 2.1356 -1.07%
2020-08-19 0 3.740 3.720 3.740 3.700 3.740 169,724 631,596 3.7213 2.167 2.155 2.167 2.143 2.167 292,981 2.1558 0.27%
2020-08-18 0 3.730 3.700 3.740 3.690 3.750 1,002,307 3,735,509 3.7269 2.161 2.143 2.167 2.138 2.172 1,730,201 2.1590 0.81%
2020-08-17 0 3.700 3.700 3.710 3.670 3.740 1,047,000 3,880,880 3.7067 2.143 2.143 2.149 2.126 2.167 1,807,351 2.1473 0.27%
2020-08-14 0 3.690 3.690 3.700 3.690 3.750 1,174,000 4,355,340 3.7098 2.138 2.138 2.143 2.138 2.172 2,026,581 2.1491 -1.34%
2020-08-13 0 3.740 3.740 3.760 3.720 3.780 386,000 1,445,250 3.7442 2.167 2.167 2.178 2.155 2.190 666,320 2.1690 -0.27%
2020-08-12 0 3.750 3.700 3.750 3.670 3.750 625,000 2,321,480 3.7144 2.172 2.143 2.172 2.126 2.172 1,078,887 2.1517 0.27%
2020-08-11 0 3.740 3.700 3.740 3.630 3.760 765,000 2,835,880 3.7070 2.167 2.143 2.167 2.103 2.178 1,320,557 2.1475 1.91%
2020-08-10 0 3.670 3.660 3.670 3.650 3.700 367,000 1,348,080 3.6732 2.126 2.120 2.126 2.114 2.143 633,522 2.1279 -1.08%
2020-08-07 0 3.710 3.700 3.710 3.620 3.710 666,593 2,446,497 3.6702 2.149 2.143 2.149 2.097 2.149 1,150,685 2.1261 1.37%
2020-08-06 0 3.660 3.630 3.680 3.620 3.700 267,000 972,750 3.6433 2.120 2.103 2.132 2.097 2.143 460,900 2.1105 -0.54%
2020-08-05 0 3.680 3.660 3.680 3.600 3.770 744,000 2,742,600 3.6863 2.132 2.120 2.132 2.085 2.184 1,284,307 2.1355 1.10%
2020-08-04 0 3.640 3.600 3.640 3.550 3.640 911,000 3,269,050 3.5884 2.109 2.085 2.109 2.057 2.109 1,572,585 2.0788 1.39%
2020-08-03 0 3.590 3.590 3.600 3.530 3.690 2,160,000 7,775,690 3.5999 2.080 2.080 2.085 2.045 2.138 3,728,633 2.0854 -0.83%
2020-07-31 0 3.620 3.600 3.630 3.550 3.670 1,037,060 3,724,389 3.5913 2.097 2.085 2.103 2.057 2.126 1,790,193 2.0804 0.56%
2020-07-30 0 3.600 3.600 3.610 3.520 3.690 1,120,000 4,064,850 3.6293 2.085 2.085 2.091 2.039 2.138 1,933,365 2.1025 0.00%
2020-07-29 0 3.600 3.590 3.600 3.570 3.670 639,000 2,310,410 3.6157 2.085 2.080 2.085 2.068 2.126 1,103,054 2.0946 0.84%
2020-07-28 0 3.570 3.570 3.590 3.560 3.680 1,437,000 5,135,604 3.5738 2.068 2.068 2.080 2.062 2.132 2,480,576 2.0703 0.00%
2020-07-27 0 3.570 3.530 3.570 3.510 3.720 3,293,076 11,902,726 3.6145 2.068 2.045 2.068 2.033 2.155 5,684,570 2.0939 -1.92%
2020-07-24 0 3.640 3.630 3.640 3.620 3.830 1,355,000 4,968,480 3.6668 2.109 2.103 2.109 2.097 2.219 2,339,027 2.1242 -3.45%
2020-07-23 0 3.770 3.750 3.770 3.750 3.800 623,300 2,344,623 3.7616 2.184 2.172 2.184 2.172 2.201 1,075,952 2.1791 -0.79%
2020-07-22 0 3.800 3.790 3.800 3.760 3.810 435,482 1,652,776 3.7953 2.201 2.196 2.201 2.178 2.207 751,737 2.1986 -0.26%
2020-07-21 0 3.810 3.810 3.820 3.800 3.830 478,673 1,822,813 3.8081 2.207 2.207 2.213 2.201 2.219 826,294 2.2060 0.00%
2020-07-20 0 3.810 3.810 3.820 3.810 3.860 444,000 1,701,240 3.8316 2.207 2.207 2.213 2.207 2.236 766,441 2.2197 -1.30%
2020-07-17 0 3.860 3.860 3.870 3.860 3.920 555,000 2,152,375 3.8782 2.236 2.236 2.242 2.236 2.271 958,051 2.2466 -1.78%
2020-07-16 0 3.930 3.900 3.940 3.880 3.930 948,000 3,701,935 3.9050 2.277 2.259 2.282 2.248 2.277 1,636,455 2.2622 1.29%
2020-07-15 0 3.880 3.870 3.880 3.870 3.940 643,000 2,506,495 3.8981 2.248 2.242 2.248 2.242 2.282 1,109,959 2.2582 0.52%
2020-07-14 0 3.860 3.860 3.870 3.850 3.900 257,000 995,850 3.8749 2.236 2.236 2.242 2.230 2.259 443,638 2.2447 -0.26%
2020-07-13 0 3.870 3.870 3.900 3.860 3.940 543,000 2,114,380 3.8939 2.242 2.242 2.259 2.236 2.282 937,337 2.2557 -1.02%
2020-07-10 0 3.910 3.910 3.920 3.900 3.990 1,335,000 5,246,450 3.9299 2.265 2.265 2.271 2.259 2.311 2,304,502 2.2766 -1.51%
2020-07-09 0 3.970 3.970 3.980 3.960 4.130 1,711,332 6,841,331 3.9977 2.300 2.300 2.306 2.294 2.393 2,954,134 2.3159 -4.34%
2020-07-08 0 4.150 4.130 4.170 4.030 4.170 1,997,678 8,195,858 4.1027 2.404 2.393 2.416 2.335 2.416 3,448,429 2.3767 2.72%
2020-07-07 0 4.040 4.010 4.040 4.000 4.190 2,270,919 9,195,558 4.0493 2.340 2.323 2.340 2.317 2.427 3,920,103 2.3457 -2.18%
2020-07-06 0 4.130 4.130 4.170 3.990 4.180 2,987,898 12,168,177 4.0725 2.393 2.393 2.416 2.311 2.421 5,157,766 2.3592 2.48%
2020-07-03 0 4.030 4.000 4.030 3.960 4.080 1,196,000 4,801,920 4.0150 2.335 2.317 2.335 2.294 2.364 2,064,558 2.3259 -0.49%
2020-07-02 0 4.050 4.040 4.050 3.850 4.080 4,720,767 18,718,991 3.9652 2.346 2.340 2.346 2.230 2.364 8,149,077 2.2971 5.19%
2020-06-30 0 3.850 3.850 3.860 3.800 3.900 1,734,000 6,702,497 3.8653 2.230 2.230 2.236 2.201 2.259 2,993,263 2.2392 0.79%
2020-06-29 0 3.820 3.820 3.830 3.810 3.840 420,000 1,606,920 3.8260 2.213 2.213 2.219 2.207 2.225 725,012 2.2164 -0.52%
2020-06-26 0 3.840 3.820 3.840 3.820 3.880 580,000 2,232,225 3.8487 2.225 2.213 2.225 2.213 2.248 1,001,207 2.2295 -0.78%
2020-06-24 0 3.870 3.870 3.880 3.860 3.940 1,053,000 4,116,960 3.9097 2.242 2.242 2.248 2.236 2.282 1,817,708 2.2649 -1.02%
2020-06-23 0 3.910 3.900 3.910 3.860 3.930 1,035,000 4,038,435 3.9019 2.265 2.259 2.265 2.236 2.277 1,786,636 2.2604 -0.51%
2020-06-22 0 3.930 3.910 3.930 3.900 3.960 476,000 1,866,990 3.9222 2.277 2.265 2.277 2.259 2.294 821,680 2.2722 0.51%
2020-06-19 0 3.910 3.910 3.960 3.910 3.980 1,454,129 5,721,976 3.9350 2.265 2.265 2.294 2.265 2.306 2,510,145 2.2795 -0.26%
2020-06-18 0 3.920 3.880 3.920 3.880 3.980 1,400,000 5,493,900 3.9242 2.271 2.248 2.271 2.248 2.306 2,416,706 2.2733 -0.25%
2020-06-17 0 3.930 3.920 3.970 3.910 3.990 1,063,000 4,179,890 3.9322 2.277 2.271 2.300 2.265 2.311 1,834,971 2.2779 -0.51%
2020-06-16 0 3.950 3.930 3.950 3.920 4.000 1,722,000 6,820,850 3.9610 2.288 2.277 2.288 2.271 2.317 2,972,549 2.2946 0.00%
2020-06-15 0 3.950 3.890 3.950 3.890 4.000 1,693,000 6,692,330 3.9529 2.288 2.253 2.288 2.253 2.317 2,922,488 2.2899 0.51%
2020-06-12 0 3.930 3.890 3.930 3.740 3.950 1,587,000 6,156,240 3.8792 2.277 2.253 2.277 2.167 2.288 2,739,509 2.2472 2.88%
2020-06-11 0 3.820 3.820 3.830 3.820 3.980 1,436,000 5,528,620 3.8500 2.213 2.213 2.219 2.213 2.306 2,478,850 2.2303 -3.05%
2020-06-10 0 3.940 3.940 3.950 3.920 4.030 968,000 3,842,300 3.9693 2.282 2.282 2.288 2.271 2.335 1,670,980 2.2994 -2.48%
2020-06-09 0 4.040 4.020 4.040 3.830 4.050 2,984,000 11,863,625 3.9757 2.340 2.329 2.340 2.219 2.346 5,151,037 2.3032 3.32%
2020-06-08 0 3.910 3.890 3.910 3.830 3.950 1,207,000 4,687,630 3.8837 2.265 2.253 2.265 2.219 2.288 2,083,546 2.2498 0.77%
2020-06-05 0 3.880 3.860 3.880 3.730 3.890 944,305 3,612,388 3.8254 2.248 2.236 2.248 2.161 2.253 1,630,077 2.2161 3.19%
2020-06-04 0 3.760 3.760 3.770 3.740 3.930 589,000 2,227,990 3.7827 2.178 2.178 2.184 2.167 2.277 1,016,743 2.1913 -2.34%
2020-06-03 0 3.850 3.830 3.850 3.800 3.910 2,085,000 8,029,469 3.8511 2.230 2.219 2.230 2.201 2.265 3,599,166 2.2309 -1.03%
2020-06-02 0 3.890 3.820 3.890 3.700 3.930 2,936,000 11,314,339 3.8537 2.253 2.213 2.253 2.143 2.277 5,068,178 2.2324 4.29%
2020-06-01 0 3.730 3.700 3.730 3.530 3.730 3,920,506 14,294,630 3.6461 2.161 2.143 2.161 2.045 2.161 6,767,651 2.1122 2.19%
2020-05-29 0 3.650 3.630 3.650 3.380 3.650 2,987,688 10,604,492 3.5494 2.114 2.103 2.114 1.958 2.114 5,157,403 2.0562 6.73%
2020-05-28 0 3.420 3.420 3.440 3.400 3.500 1,781,810 6,120,124 3.4348 1.981 1.981 1.993 1.970 2.028 3,075,794 1.9898 -3.12%
2020-05-27 0 3.530 3.510 3.530 3.430 3.590 1,367,199 4,814,268 3.5213 2.045 2.033 2.045 1.987 2.080 2,360,085 2.0399 -1.67%
2020-05-26 0 3.590 3.590 3.610 3.490 3.630 926,000 3,326,820 3.5927 2.080 2.080 2.091 2.022 2.103 1,598,479 2.0812 2.87%
2020-05-25 0 3.490 3.490 3.500 3.400 3.550 2,207,322 7,642,682 3.4624 2.022 2.022 2.028 1.970 2.057 3,810,321 2.0058 -3.32%
2020-05-22 0 3.610 3.560 3.610 3.550 3.750 2,567,902 9,313,215 3.6268 2.091 2.062 2.091 2.057 2.172 4,432,761 2.1010 -4.75%
2020-05-21 0 3.790 3.790 3.800 3.790 3.850 653,348 2,484,775 3.8031 2.196 2.196 2.201 2.196 2.230 1,127,822 2.2032 -1.04%
2020-05-20 0 3.830 3.820 3.840 3.780 3.840 592,000 2,254,400 3.8081 2.219 2.213 2.225 2.190 2.225 1,021,922 2.2060 1.06%
2020-05-19 0 3.790 3.790 3.800 3.780 3.870 1,682,775 6,426,586 3.8190 2.196 2.196 2.201 2.190 2.242 2,904,838 2.2124 0.53%
2020-05-18 0 3.770 3.770 3.780 3.770 3.900 1,377,002 5,242,197 3.8070 2.184 2.184 2.190 2.184 2.259 2,377,007 2.2054 -1.05%
2020-05-15 0 3.810 3.810 3.820 3.810 3.870 681,000 2,608,300 3.8301 2.207 2.207 2.213 2.207 2.242 1,175,555 2.2188 -1.30%
2020-05-14 0 3.860 3.860 3.870 3.850 3.940 796,000 3,090,620 3.8827 2.236 2.236 2.242 2.230 2.282 1,374,070 2.2492 -0.26%
2020-05-13 0 3.870 3.870 3.920 3.830 3.910 641,000 2,479,290 3.8678 2.242 2.242 2.271 2.219 2.265 1,106,506 2.2406 -0.26%
2020-05-12 0 3.880 3.880 3.890 3.870 3.960 1,530,900 5,953,215 3.8887 2.248 2.248 2.253 2.242 2.294 2,642,668 2.2527 -2.02%
2020-05-11 0 3.960 3.960 3.980 3.950 4.020 1,459,000 5,813,100 3.9843 2.294 2.294 2.306 2.288 2.329 2,518,553 2.3081 0.76%
2020-05-08 0 3.930 3.920 3.930 3.870 3.940 1,050,837 4,117,090 3.9179 2.277 2.271 2.277 2.242 2.282 1,813,975 2.2697 1.29%
2020-05-07 0 3.880 3.880 3.890 3.880 3.910 299,000 1,161,300 3.8839 2.248 2.248 2.253 2.248 2.265 516,139 2.2500 -0.26%
2020-05-06 0 3.890 3.890 3.900 3.890 4.020 1,207,000 4,718,350 3.9092 2.253 2.253 2.259 2.253 2.329 2,083,546 2.2646 -0.77%
2020-05-05 0 3.920 3.920 3.940 3.880 3.950 532,278 2,079,231 3.9063 2.271 2.271 2.282 2.248 2.288 918,828 2.2629 0.26%
2020-05-04 0 3.910 3.880 3.910 3.880 3.960 3,253,800 12,877,312 3.9576 2.265 2.248 2.265 2.248 2.294 5,616,771 2.2927 -2.01%
2020-04-29 0 3.990 3.990 4.020 3.940 4.050 1,316,000 5,280,045 4.0122 2.311 2.311 2.329 2.282 2.346 2,271,704 2.3243 1.27%
2020-04-28 0 3.940 3.940 3.960 3.900 3.970 922,000 3,635,890 3.9435 2.282 2.282 2.294 2.259 2.300 1,591,574 2.2845 1.29%
2020-04-27 0 3.890 3.890 3.900 3.870 3.970 578,017 2,255,765 3.9026 2.253 2.253 2.259 2.242 2.300 997,784 2.2608 0.52%
2020-04-24 0 3.870 3.840 3.870 3.830 3.890 227,000 876,810 3.8626 2.242 2.225 2.242 2.219 2.253 391,852 2.2376 0.00%
2020-04-23 0 3.870 3.830 3.870 3.830 3.900 685,287 2,645,958 3.8611 2.242 2.219 2.242 2.219 2.259 1,182,955 2.2367 2.11%
2020-04-22 0 3.790 3.790 3.810 3.740 3.850 1,047,428 3,957,849 3.7786 2.196 2.196 2.207 2.167 2.230 1,808,090 2.1890 -1.56%
2020-04-21 0 3.850 3.830 3.850 3.790 4.000 891,538 3,416,653 3.8323 2.230 2.219 2.230 2.196 2.317 1,538,990 2.2201 -1.53%
2020-04-20 0 3.910 3.910 3.930 3.910 4.020 407,000 1,599,140 3.9291 2.265 2.265 2.277 2.265 2.329 702,571 2.2761 -1.26%
2020-04-17 0 3.960 3.950 3.970 3.930 4.080 1,534,000 6,136,260 4.0002 2.294 2.288 2.300 2.277 2.364 2,648,020 2.3173 0.51%
2020-04-16 0 3.940 3.900 3.940 3.830 3.970 1,031,000 4,021,700 3.9008 2.282 2.259 2.282 2.219 2.300 1,779,732 2.2597 0.00%
2020-04-15 0 3.940 3.930 3.940 3.910 4.100 1,269,044 5,029,921 3.9636 2.282 2.277 2.282 2.265 2.375 2,190,648 2.2961 -1.99%
2020-04-14 0 4.020 3.990 4.020 3.980 4.080 1,334,650 5,363,714 4.0188 2.329 2.311 2.329 2.306 2.364 2,303,898 2.3281 -0.50%
2020-04-09 0 4.040 4.030 4.040 3.820 4.060 1,950,000 7,674,220 3.9355 2.340 2.335 2.340 2.213 2.352 3,366,127 2.2798 6.32%
2020-04-08 0 3.800 3.770 3.800 3.750 3.820 688,196 2,602,451 3.7816 2.201 2.184 2.201 2.172 2.213 1,187,977 2.1907 0.26%
2020-04-07 0 3.790 3.790 3.800 3.740 3.830 1,112,528 4,211,545 3.7856 2.196 2.196 2.201 2.167 2.219 1,920,467 2.1930 1.34%
2020-04-06 0 3.740 3.720 3.740 3.620 3.750 1,006,188 3,708,539 3.6857 2.167 2.155 2.167 2.097 2.172 1,736,901 2.1351 1.63%
2020-04-03 0 3.680 3.650 3.680 3.600 3.720 963,000 3,534,770 3.6706 2.132 2.114 2.132 2.085 2.155 1,662,349 2.1264 -0.81%
2020-04-02 0 3.710 3.670 3.710 3.600 3.720 1,290,453 4,717,382 3.6556 2.149 2.126 2.149 2.085 2.155 2,227,604 2.1177 -0.27%
2020-04-01 0 3.720 3.700 3.720 3.690 3.800 1,832,000 6,888,125 3.7599 2.155 2.143 2.155 2.138 2.201 3,162,433 2.1781 -2.11%
2020-03-31 0 3.800 3.790 3.800 3.680 3.830 1,704,000 6,463,395 3.7931 2.201 2.196 2.201 2.132 2.219 2,941,477 2.1973 3.54%
2020-03-30 0 3.670 3.660 3.670 3.610 3.770 2,656,001 9,741,853 3.6679 2.126 2.120 2.126 2.091 2.184 4,584,839 2.1248 -2.39%
2020-03-27 0 3.760 3.750 3.760 3.710 3.800 2,097,000 7,860,560 3.7485 2.178 2.172 2.178 2.149 2.201 3,619,881 2.1715 -0.53%
2020-03-26 0 3.780 3.730 3.780 3.650 3.780 1,667,578 6,200,832 3.7185 2.190 2.161 2.190 2.114 2.190 2,878,605 2.1541 1.07%
2020-03-25 0 3.740 3.720 3.740 3.490 3.790 3,726,002 13,597,687 3.6494 2.167 2.155 2.167 2.022 2.196 6,431,895 2.1141 8.72%
2020-03-24 0 3.440 3.440 3.480 3.350 3.480 2,358,005 8,014,606 3.3989 1.993 1.993 2.016 1.941 2.016 4,070,433 1.9690 3.30%
2020-03-23 0 3.330 3.330 3.360 3.300 3.450 2,171,079 7,245,627 3.3373 1.929 1.929 1.946 1.912 1.999 3,747,757 1.9333 -4.86%
2020-03-20 0 3.500 3.470 3.500 3.410 3.590 3,212,960 11,216,804 3.4911 2.028 2.010 2.028 1.975 2.080 5,546,272 2.0224 4.48%
2020-03-19 0 3.350 3.330 3.350 3.190 3.610 5,990,852 19,660,564 3.2818 1.941 1.929 1.941 1.848 2.091 10,341,522 1.9011 -6.42%
2020-03-18 0 3.580 3.550 3.580 3.540 3.770 4,909,471 17,909,125 3.6479 2.074 2.057 2.074 2.051 2.184 8,474,821 2.1132 -4.28%
2020-03-17 0 3.740 3.740 3.780 3.710 3.910 4,796,000 18,105,010 3.7750 2.167 2.167 2.190 2.149 2.265 8,278,946 2.1869 -4.10%
2020-03-16 0 3.900 3.880 3.900 3.850 4.110 4,230,762 16,737,362 3.9561 2.259 2.248 2.259 2.230 2.381 7,303,221 2.2918 -4.41%
2020-03-13 0 4.080 4.080 4.120 4.010 4.200 3,420,500 13,923,660 4.0707 2.364 2.364 2.387 2.323 2.433 5,904,532 2.3581 -3.55%
2020-03-12 0 4.230 4.230 4.240 4.230 4.350 1,575,000 6,737,699 4.2779 2.450 2.450 2.456 2.450 2.520 2,718,795 2.4782 -3.64%
2020-03-11 0 4.390 4.390 4.450 4.360 4.520 1,041,000 4,619,240 4.4373 2.543 2.543 2.578 2.526 2.618 1,796,994 2.5705 0.00%
2020-03-10 0 4.390 4.380 4.390 4.250 4.450 2,144,360 9,323,775 4.3480 2.543 2.537 2.543 2.462 2.578 3,701,635 2.5188 2.57%
2020-03-09 0 4.280 4.280 4.290 4.210 4.620 5,381,000 23,508,230 4.3687 2.479 2.479 2.485 2.439 2.676 9,288,784 2.5308 -7.56%
2020-03-06 0 4.630 4.630 4.640 4.610 4.720 771,552 3,581,447 4.6419 2.682 2.682 2.688 2.671 2.734 1,331,868 2.6890 -1.91%
2020-03-05 0 4.720 4.710 4.730 4.640 4.740 1,007,000 4,734,260 4.7014 2.734 2.729 2.740 2.688 2.746 1,738,302 2.7235 2.16%
2020-03-04 0 4.620 4.610 4.630 4.580 4.660 1,006,000 4,636,625 4.6090 2.676 2.671 2.682 2.653 2.700 1,736,576 2.6700 0.65%
2020-03-03 0 4.590 4.590 4.610 4.570 4.690 886,000 4,071,900 4.5958 2.659 2.659 2.671 2.647 2.717 1,529,430 2.6624 0.44%
2020-03-02 0 4.570 4.570 4.610 4.560 4.650 4,351,352 20,027,462 4.6026 2.647 2.647 2.671 2.642 2.694 7,511,386 2.6663 -1.08%
2020-02-28 0 4.620 4.620 4.630 4.620 4.730 2,038,532 9,475,156 4.6480 2.676 2.676 2.682 2.676 2.740 3,518,952 2.6926 -1.70%
2020-02-27 0 4.700 4.690 4.700 4.660 4.770 1,672,532 7,893,369 4.7194 2.723 2.717 2.723 2.700 2.763 2,887,156 2.7340 -1.26%
2020-02-26 0 4.760 4.760 4.770 4.750 4.820 1,618,064 7,719,444 4.7708 2.757 2.757 2.763 2.752 2.792 2,793,133 2.7637 -1.20%
2020-02-25 0 4.950 4.940 4.950 4.880 4.950 2,242,064 11,033,335 4.9211 2.791 2.785 2.791 2.752 2.791 3,976,329 2.7748 0.61%
2020-02-24 0 4.920 4.920 4.930 4.890 4.950 942,515 4,641,979 4.9251 2.774 2.774 2.780 2.757 2.791 1,671,562 2.7770 0.20%
2020-02-21 0 4.910 4.910 4.930 4.910 4.990 1,620,054 7,989,086 4.9314 2.769 2.769 2.780 2.769 2.814 2,873,186 2.7806 -1.41%
2020-02-20 0 4.980 4.970 4.990 4.960 5.050 1,060,000 5,289,680 4.9903 2.808 2.802 2.814 2.797 2.847 1,879,923 2.8138 0.40%
2020-02-19 0 4.960 4.960 4.980 4.950 5.000 1,178,000 5,858,350 4.9731 2.797 2.797 2.808 2.791 2.819 2,089,198 2.8041 0.61%
2020-02-18 0 4.930 4.930 4.950 4.930 5.040 948,000 4,704,610 4.9627 2.780 2.780 2.791 2.780 2.842 1,681,290 2.7982 -0.60%
2020-02-17 0 4.960 4.960 4.970 4.900 4.960 861,536 4,261,279 4.9461 2.797 2.797 2.802 2.763 2.797 1,527,945 2.7889 1.22%
2020-02-14 0 4.900 4.900 4.920 4.870 4.920 1,062,536 5,206,171 4.8998 2.763 2.763 2.774 2.746 2.774 1,884,421 2.7627 0.41%
2020-02-13 0 4.880 4.880 4.890 4.860 4.920 1,629,000 7,953,250 4.8823 2.752 2.752 2.757 2.740 2.774 2,889,052 2.7529 -0.81%
2020-02-12 0 4.920 4.900 4.920 4.870 4.920 1,373,000 6,726,815 4.8994 2.774 2.763 2.774 2.746 2.774 2,435,033 2.7625 0.61%
2020-02-11 0 4.890 4.880 4.890 4.850 4.930 2,167,792 10,566,886 4.8745 2.757 2.752 2.757 2.735 2.780 3,844,606 2.7485 0.41%
2020-02-10 0 4.870 4.860 4.870 4.860 4.950 1,662,000 8,125,080 4.8887 2.746 2.740 2.746 2.740 2.791 2,947,578 2.7565 -2.01%
2020-02-07 0 4.970 4.950 4.980 4.950 5.030 599,823 2,985,968 4.9781 2.802 2.791 2.808 2.791 2.836 1,063,794 2.8069 -0.20%
2020-02-06 0 4.980 4.980 4.990 4.930 4.990 655,702 3,257,829 4.9685 2.808 2.808 2.814 2.780 2.814 1,162,896 2.8015 1.01%
2020-02-05 0 4.930 4.920 4.950 4.900 4.950 876,000 4,323,450 4.9354 2.780 2.774 2.791 2.763 2.791 1,553,597 2.7829 0.61%
2020-02-04 0 4.900 4.900 4.930 4.880 5.020 881,278 4,328,404 4.9115 2.763 2.763 2.780 2.752 2.831 1,562,958 2.7694 -0.41%
2020-02-03 0 4.920 4.880 4.920 4.870 4.960 1,837,008 9,022,231 4.9114 2.774 2.752 2.774 2.746 2.797 3,257,957 2.7693 -0.40%
2020-01-31 0 4.940 4.920 4.940 4.930 4.990 649,000 3,213,650 4.9517 2.785 2.774 2.785 2.780 2.814 1,151,010 2.7920 -1.00%
2020-01-30 0 4.990 4.960 4.990 4.920 5.030 1,853,556 9,192,491 4.9594 2.814 2.797 2.814 2.774 2.836 3,287,305 2.7964 -0.20%
2020-01-29 0 5.000 5.000 5.010 4.950 5.090 1,218,625 6,100,079 5.0057 2.819 2.819 2.825 2.791 2.870 2,161,247 2.8225 -1.77%
2020-01-24 0 5.090 5.040 5.090 5.030 5.110 522,000 2,636,352 5.0505 2.870 2.842 2.870 2.836 2.881 925,774 2.8477 -0.59%
2020-01-23 0 5.120 5.090 5.120 5.020 5.140 1,689,070 8,579,829 5.0796 2.887 2.870 2.887 2.831 2.898 2,995,587 2.8642 0.20%
2020-01-22 0 5.110 5.090 5.110 5.030 5.120 866,750 4,397,887 5.0740 2.881 2.870 2.881 2.836 2.887 1,537,192 2.8610 1.19%
2020-01-21 0 5.050 5.030 5.050 5.030 5.130 1,233,775 6,244,307 5.0611 2.847 2.836 2.847 2.836 2.893 2,188,115 2.8537 -0.98%
2020-01-20 0 5.100 5.100 5.140 5.100 5.180 776,000 3,991,600 5.1438 2.876 2.876 2.898 2.876 2.921 1,376,246 2.9004 -0.97%
2020-01-17 0 5.150 5.140 5.150 5.090 5.150 1,079,000 5,533,500 5.1284 2.904 2.898 2.904 2.870 2.904 1,913,620 2.8916 1.18%
2020-01-16 0 5.090 5.090 5.100 5.070 5.130 500,209 2,550,217 5.0983 2.870 2.870 2.876 2.859 2.893 887,127 2.8747 -0.59%
2020-01-15 0 5.120 5.100 5.120 5.070 5.120 809,678 4,118,761 5.0869 2.887 2.876 2.887 2.859 2.887 1,435,974 2.8683 0.20%
2020-01-14 0 5.110 5.080 5.110 5.060 5.140 1,295,000 6,595,240 5.0928 2.881 2.864 2.881 2.853 2.898 2,296,699 2.8716 -0.20%
2020-01-13 0 5.120 5.110 5.120 5.040 5.120 809,076 4,127,218 5.1011 2.887 2.881 2.887 2.842 2.887 1,434,906 2.8763 0.99%
2020-01-10 0 5.070 5.060 5.070 5.040 5.080 419,000 2,118,250 5.0555 2.859 2.853 2.859 2.842 2.864 743,102 2.8506 0.00%
2020-01-09 0 5.070 5.060 5.070 5.030 5.070 640,000 3,227,830 5.0435 2.859 2.853 2.859 2.836 2.859 1,135,048 2.8438 0.40%
2020-01-08 0 5.050 5.030 5.050 5.020 5.100 764,172 3,846,035 5.0329 2.847 2.836 2.847 2.831 2.876 1,355,269 2.8378 -0.59%
2020-01-07 0 5.080 5.050 5.080 5.040 5.110 834,632 4,224,373 5.0614 2.864 2.847 2.864 2.842 2.881 1,480,230 2.8539 -0.39%
2020-01-06 0 5.100 5.060 5.100 5.030 5.100 1,341,632 6,794,194 5.0641 2.876 2.853 2.876 2.836 2.876 2,379,401 2.8554 -0.20%
2020-01-03 0 5.110 5.060 5.110 5.060 5.110 951,853 4,842,571 5.0875 2.881 2.853 2.881 2.853 2.881 1,688,123 2.8686 0.79%
2020-01-02 0 5.070 5.050 5.070 5.040 5.100 357,000 1,813,980 5.0812 2.859 2.847 2.859 2.842 2.876 633,144 2.8650 0.60%
2019-12-31 0 5.040 5.040 5.060 5.030 5.120 2,472,000 12,481,680 5.0492 2.842 2.842 2.853 2.836 2.887 4,384,123 2.8470 -1.56%
2019-12-30 0 5.120 5.100 5.120 5.060 5.120 739,000 3,762,950 5.0919 2.887 2.876 2.887 2.853 2.887 1,310,626 2.8711 0.59%
2019-12-27 0 5.090 5.070 5.090 5.020 5.130 790,939 4,005,685 5.0645 2.870 2.859 2.870 2.831 2.893 1,402,740 2.8556 -0.39%
2019-12-24 0 5.110 5.100 5.110 5.010 5.130 737,939 3,748,762 5.0800 2.881 2.876 2.881 2.825 2.893 1,308,744 2.8644 1.59%
2019-12-23 0 5.030 5.030 5.040 5.010 5.040 690,196 3,471,795 5.0302 2.836 2.836 2.842 2.825 2.842 1,224,071 2.8363 0.40%
2019-12-20 0 5.010 5.010 5.020 4.960 5.030 978,811 4,896,742 5.0027 2.825 2.825 2.831 2.797 2.836 1,735,934 2.8208 1.01%
2019-12-19 0 4.960 4.960 4.980 4.950 4.990 583,270 2,897,402 4.9675 2.797 2.797 2.808 2.791 2.814 1,034,437 2.8009 -0.40%
2019-12-18 0 4.980 4.980 4.990 4.950 4.990 451,700 2,244,086 4.9681 2.808 2.808 2.814 2.791 2.814 801,096 2.8013 0.00%
2019-12-17 0 4.980 4.950 4.980 4.950 4.980 1,310,700 6,496,292 4.9564 2.808 2.791 2.808 2.791 2.808 2,324,543 2.7947 0.61%
2019-12-16 0 4.950 4.950 4.960 4.950 4.990 1,618,000 8,027,000 4.9611 2.791 2.791 2.797 2.791 2.814 2,869,543 2.7973 -0.60%
2019-12-13 0 4.980 4.970 4.980 4.970 5.000 2,059,446 10,251,036 4.9776 2.808 2.802 2.808 2.802 2.819 3,652,453 2.8066 0.00%
2019-12-12 0 4.980 4.980 5.000 4.970 5.010 1,448,000 7,215,120 4.9828 2.808 2.808 2.819 2.802 2.825 2,568,046 2.8096 -0.80%
2019-12-11 0 5.020 4.990 5.020 4.980 5.060 728,702 3,642,832 4.9991 2.831 2.814 2.831 2.808 2.853 1,292,362 2.8187 -0.79%
2019-12-10 0 5.060 5.010 5.060 4.980 5.070 358,702 1,803,798 5.0287 2.853 2.825 2.853 2.808 2.859 636,162 2.8354 0.40%
2019-12-09 0 5.040 5.020 5.040 5.000 5.120 678,000 3,411,860 5.0322 2.842 2.831 2.842 2.819 2.887 1,202,441 2.8374 -1.56%
2019-12-06 0 5.120 5.070 5.120 4.940 5.120 2,111,581 10,588,868 5.0147 2.887 2.859 2.887 2.785 2.887 3,744,915 2.8275 3.43%
2019-12-05 0 4.950 4.940 4.950 4.940 4.980 1,203,000 5,960,890 4.9550 2.791 2.785 2.791 2.785 2.808 2,133,536 2.7939 -0.20%
2019-12-04 0 4.960 4.940 4.970 4.930 4.980 1,347,700 6,672,518 4.9510 2.797 2.785 2.802 2.780 2.808 2,390,163 2.7917 0.40%
2019-12-03 0 4.940 4.940 4.950 4.900 5.070 2,016,700 9,982,735 4.9500 2.785 2.785 2.791 2.763 2.859 3,576,643 2.7911 -1.00%
2019-12-02 0 4.990 4.970 4.990 4.960 5.100 1,977,000 9,867,698 4.9912 2.814 2.802 2.814 2.797 2.876 3,506,234 2.8143 -0.20%
2019-11-29 0 5.000 5.000 5.020 5.000 5.090 2,418,000 12,132,463 5.0176 2.819 2.819 2.831 2.819 2.870 4,288,353 2.8292 -1.19%
2019-11-28 0 5.060 5.060 5.100 5.060 5.160 1,572,000 7,995,225 5.0860 2.853 2.853 2.876 2.853 2.909 2,787,962 2.8678 -1.94%
2019-11-27 0 5.160 5.130 5.160 5.060 5.190 1,548,000 7,923,667 5.1186 2.909 2.893 2.909 2.853 2.926 2,745,397 2.8862 1.78%
2019-11-26 0 5.070 5.070 5.100 5.060 5.140 1,307,000 6,640,740 5.0809 2.859 2.859 2.876 2.853 2.898 2,317,981 2.8649 -0.39%
2019-11-25 0 5.090 5.090 5.130 5.090 5.230 1,183,000 6,076,385 5.1364 2.870 2.870 2.893 2.870 2.949 2,098,065 2.8962 -1.36%
2019-11-22 0 5.160 5.110 5.160 5.110 5.200 749,269 3,853,821 5.1434 2.909 2.881 2.909 2.881 2.932 1,328,838 2.9001 -2.27%
2019-11-21 0 5.280 5.190 5.290 5.100 5.280 722,696 3,732,462 5.1646 2.977 2.926 2.983 2.876 2.977 1,281,710 2.9121 1.15%
2019-11-20 0 5.220 5.190 5.220 5.160 5.220 429,000 2,226,110 5.1891 2.943 2.926 2.943 2.909 2.943 760,837 2.9259 0.77%
2019-11-19 0 5.180 5.180 5.240 5.140 5.230 1,077,029 5,580,410 5.1813 2.921 2.921 2.955 2.898 2.949 1,910,124 2.9215 0.58%
2019-11-18 0 5.150 5.130 5.150 5.050 5.170 673,694 3,447,122 5.1167 2.904 2.893 2.904 2.847 2.915 1,194,805 2.8851 1.18%
2019-11-15 0 5.090 5.040 5.090 5.030 5.130 1,574,000 7,970,985 5.0642 2.870 2.842 2.870 2.836 2.893 2,791,509 2.8554 -0.39%
2019-11-14 0 5.110 5.080 5.110 5.070 5.170 762,100 3,885,769 5.0988 2.881 2.864 2.881 2.859 2.915 1,351,594 2.8750 0.00%
2019-11-13 0 5.110 5.100 5.110 5.090 5.220 910,000 4,665,840 5.1273 2.881 2.876 2.881 2.870 2.943 1,613,896 2.8910 -3.22%
2019-11-12 0 5.280 5.280 5.290 5.280 5.400 639,000 3,384,565 5.2967 2.977 2.977 2.983 2.977 3.045 1,133,274 2.9865 -2.22%
2019-11-11 0 5.400 5.360 5.400 5.240 5.400 1,493,020 7,955,554 5.3285 3.045 3.022 3.045 2.955 3.045 2,647,890 3.0045 0.00%
2019-11-08 0 5.400 5.400 5.440 5.360 5.450 491,000 2,650,304 5.3978 3.045 3.045 3.067 3.022 3.073 870,795 3.0435 -1.82%
2019-11-07 0 5.500 5.430 5.500 5.350 5.500 744,631 4,040,567 5.4263 3.101 3.062 3.101 3.017 3.101 1,320,612 3.0596 0.55%
2019-11-06 0 5.470 5.470 5.500 5.460 5.560 862,716 4,755,669 5.5124 3.084 3.084 3.101 3.079 3.135 1,530,038 3.1082 -1.08%
2019-11-05 0 5.530 5.480 5.530 5.370 5.540 2,527,999 13,824,584 5.4686 3.118 3.090 3.118 3.028 3.124 4,483,438 3.0835 1.10%
2019-11-04 0 5.470 5.440 5.470 5.380 5.480 491,000 2,680,065 5.4584 3.084 3.067 3.084 3.034 3.090 870,795 3.0777 2.05%
2019-11-01 0 5.360 5.360 5.400 5.310 5.400 1,680,000 9,013,670 5.3653 3.022 3.022 3.045 2.994 3.045 2,979,501 3.0252 0.75%
2019-10-31 0 5.320 5.320 5.360 5.210 5.360 1,215,000 6,460,600 5.3174 3.000 3.000 3.022 2.938 3.022 2,154,818 2.9982 1.72%
2019-10-30 0 5.230 5.230 5.270 5.180 5.270 795,000 4,148,410 5.2181 2.949 2.949 2.972 2.921 2.972 1,409,942 2.9423 0.00%
2019-10-29 0 5.230 5.230 5.250 5.210 5.310 1,803,000 9,437,010 5.2341 2.949 2.949 2.960 2.938 2.994 3,197,643 2.9512 -1.32%
2019-10-28 0 5.300 5.280 5.300 5.240 5.350 1,486,112 7,859,092 5.2884 2.988 2.977 2.988 2.955 3.017 2,635,638 2.9819 0.38%
2019-10-25 0 5.280 5.280 5.300 5.240 5.330 336,712 1,778,539 5.2821 2.977 2.977 2.988 2.955 3.005 597,163 2.9783 -0.75%
2019-10-24 0 5.320 5.280 5.320 5.220 5.320 489,000 2,583,620 5.2835 3.000 2.977 3.000 2.943 3.000 867,248 2.9791 1.14%
2019-10-23 0 5.260 5.220 5.260 5.210 5.310 308,000 1,615,750 5.2459 2.966 2.943 2.966 2.938 2.994 546,242 2.9579 -1.31%
2019-10-22 0 5.330 5.290 5.330 5.180 5.330 1,480,200 7,867,424 5.3151 3.005 2.983 3.005 2.921 3.005 2,625,153 2.9969 1.33%
2019-10-21 0 5.260 5.260 5.270 5.180 5.300 684,000 3,578,350 5.2315 2.966 2.966 2.972 2.921 2.988 1,213,083 2.9498 -0.75%
2019-10-18 0 5.300 5.290 5.300 5.280 5.350 912,000 4,848,280 5.3161 2.988 2.983 2.988 2.977 3.017 1,617,443 2.9975 0.00%
2019-10-17 0 5.300 5.260 5.300 5.200 5.300 972,000 5,131,390 5.2792 2.988 2.966 2.988 2.932 2.988 1,723,854 2.9767 1.73%
2019-10-16 0 5.210 5.180 5.210 5.030 5.220 1,192,000 6,142,420 5.1530 2.938 2.921 2.938 2.836 2.943 2,114,027 2.9056 3.58%
2019-10-15 0 5.030 5.030 5.080 5.020 5.140 1,309,742 6,671,079 5.0934 2.836 2.836 2.864 2.831 2.898 2,322,844 2.8719 -0.79%
2019-10-14 0 5.070 5.040 5.070 5.000 5.130 1,209,000 6,119,640 5.0617 2.859 2.842 2.859 2.819 2.893 2,144,177 2.8541 -0.20%
2019-10-11 0 5.080 5.050 5.080 4.850 5.100 1,294,000 6,475,420 5.0042 2.864 2.847 2.864 2.735 2.876 2,294,925 2.8216 4.53%
2019-10-10 0 4.860 4.840 4.860 4.840 4.980 2,437,000 11,868,820 4.8703 2.740 2.729 2.740 2.729 2.808 4,322,050 2.7461 -2.02%
2019-10-09 0 4.960 4.920 4.960 4.870 5.070 2,573,422 12,720,661 4.9431 2.797 2.774 2.797 2.746 2.859 4,563,996 2.7872 -2.75%
2019-10-08 0 5.100 5.020 5.100 4.920 5.170 5,843,000 29,640,800 5.0729 2.876 2.831 2.876 2.774 2.915 10,362,634 2.8604 -1.73%
2019-10-04 0 5.190 5.190 5.200 5.160 5.360 2,916,000 15,240,752 5.2266 2.926 2.926 2.932 2.909 3.022 5,171,562 2.9470 -0.38%
2019-10-03 0 5.210 5.210 5.250 5.190 5.280 253,500 1,322,010 5.2150 2.938 2.938 2.960 2.926 2.977 449,585 2.9405 -1.88%
2019-10-02 0 5.310 5.250 5.310 5.190 5.350 1,453,746 7,646,599 5.2599 2.994 2.960 2.994 2.926 3.017 2,578,237 2.9658 1.34%
2019-09-30 0 5.240 5.170 5.240 5.170 5.280 460,128 2,404,398 5.2255 2.955 2.915 2.955 2.915 2.977 816,043 2.9464 -0.19%
2019-09-27 0 5.250 5.240 5.250 5.200 5.290 223,610 1,172,535 5.2437 2.960 2.955 2.960 2.932 2.983 396,575 2.9567 -0.57%
2019-09-26 0 5.280 5.250 5.280 5.220 5.320 1,366,110 7,211,921 5.2792 2.977 2.960 2.977 2.943 3.000 2,422,813 2.9767 0.00%
2019-09-25 0 5.280 5.270 5.280 5.210 5.280 921,000 4,829,577 5.2438 2.977 2.972 2.977 2.938 2.977 1,633,405 2.9568 1.34%
2019-09-24 0 5.210 5.210 5.240 5.200 5.300 394,000 2,059,630 5.2275 2.938 2.938 2.955 2.932 2.988 698,764 2.9475 -0.95%
2019-09-23 0 5.260 5.220 5.270 5.210 5.330 438,000 2,307,730 5.2688 2.966 2.943 2.972 2.938 3.005 776,798 2.9708 0.00%
2019-09-20 0 5.260 5.260 5.290 5.250 5.370 1,482,000 7,846,450 5.2945 2.966 2.966 2.983 2.960 3.028 2,628,346 2.9853 -1.68%
2019-09-19 0 5.350 5.330 5.350 5.310 5.440 588,370 3,154,353 5.3612 3.017 3.005 3.017 2.994 3.067 1,043,482 3.0229 0.02%
2019-09-18 0 5.490 5.480 5.510 5.470 5.530 1,140,000 6,254,825 5.4867 3.016 3.011 3.027 3.005 3.038 2,075,099 3.0142 -0.54%
2019-09-17 0 5.520 5.520 5.540 5.520 5.600 1,080,000 6,006,950 5.5620 3.033 3.033 3.044 3.033 3.076 1,965,883 3.0556 -1.08%
2019-09-16 0 5.580 5.580 5.590 5.530 5.600 801,000 4,460,020 5.5681 3.065 3.065 3.071 3.038 3.076 1,458,030 3.0589 -0.36%
2019-09-13 0 5.600 5.590 5.600 5.500 5.610 1,058,000 5,905,180 5.5815 3.076 3.071 3.076 3.022 3.082 1,925,838 3.0663 1.08%
2019-09-12 0 5.540 5.510 5.540 5.480 5.540 1,345,500 7,401,078 5.5006 3.044 3.027 3.044 3.011 3.044 2,449,163 3.0219 0.73%
2019-09-11 0 5.500 5.490 5.500 5.400 5.550 1,659,474 9,096,612 5.4816 3.022 3.016 3.022 2.967 3.049 3,020,678 3.0114 0.92%
2019-09-10 0 5.450 5.450 5.460 5.380 5.480 2,249,000 12,191,929 5.4210 2.994 2.994 3.000 2.956 3.011 4,093,770 2.9782 1.30%
2019-09-09 0 5.380 5.350 5.380 5.300 5.450 1,801,001 9,661,620 5.3646 2.956 2.939 2.956 2.912 2.994 3,278,294 2.9471 -0.19%
2019-09-06 0 5.390 5.380 5.390 5.200 5.400 1,922,563 10,264,617 5.3390 2.961 2.956 2.961 2.857 2.967 3,499,569 2.9331 3.45%
2019-09-05 0 5.210 5.170 5.220 5.150 5.320 1,335,500 6,967,657 5.2173 2.862 2.840 2.868 2.829 2.923 2,430,960 2.8662 -1.70%
2019-09-04 0 5.300 5.280 5.300 5.000 5.300 3,107,000 16,138,770 5.1943 2.912 2.901 2.912 2.747 2.912 5,655,555 2.8536 6.21%
2019-09-03 0 4.990 4.970 5.000 4.940 5.000 1,173,000 5,842,930 4.9812 2.741 2.730 2.747 2.714 2.747 2,135,168 2.7365 0.60%
2019-09-02 0 4.960 4.940 4.970 4.900 5.070 3,296,700 16,481,033 4.9993 2.725 2.714 2.730 2.692 2.785 6,000,859 2.7464 -3.31%
2019-08-30 0 5.130 5.110 5.160 5.100 5.220 1,124,000 5,767,020 5.1308 2.818 2.807 2.835 2.802 2.868 2,045,975 2.8187 -0.97%
2019-08-29 0 5.180 5.150 5.190 5.110 5.220 1,088,000 5,614,300 5.1602 2.846 2.829 2.851 2.807 2.868 1,980,445 2.8349 0.00%
2019-08-28 0 5.180 5.150 5.180 5.150 5.230 437,000 2,271,140 5.1971 2.846 2.829 2.846 2.829 2.873 795,455 2.8551 -0.58%
2019-08-27 0 5.210 5.170 5.220 5.150 5.260 1,469,212 7,613,966 5.1823 2.862 2.840 2.868 2.829 2.890 2,674,351 2.8470 -0.76%
2019-08-26 0 5.250 5.220 5.260 5.070 5.270 3,413,000 17,531,630 5.1367 2.884 2.868 2.890 2.785 2.895 6,212,556 2.8220 -0.94%
2019-08-23 0 5.300 5.300 5.320 5.260 5.360 745,000 3,936,495 5.2839 2.912 2.912 2.923 2.890 2.945 1,356,095 2.9028 -0.56%
2019-08-22 0 5.330 5.310 5.340 5.250 5.400 1,016,000 5,377,510 5.2928 2.928 2.917 2.934 2.884 2.967 1,849,387 2.9077 -1.48%
2019-08-21 0 5.410 5.370 5.420 5.360 5.500 431,000 2,342,900 5.4360 2.972 2.950 2.978 2.945 3.022 784,533 2.9864 -1.64%
2019-08-20 0 5.500 5.490 5.540 5.490 5.600 403,000 2,234,070 5.5436 3.022 3.016 3.044 3.016 3.076 733,566 3.0455 -0.54%
2019-08-19 0 5.530 5.500 5.530 5.490 5.680 1,369,404 7,647,822 5.5848 3.038 3.022 3.038 3.016 3.120 2,492,675 3.0681 -0.90%
2019-08-16 0 5.580 5.530 5.580 5.250 5.580 1,558,000 8,575,780 5.5044 3.065 3.038 3.065 2.884 3.065 2,835,969 3.0239 3.14%
2019-08-15 0 5.410 5.410 5.420 5.100 5.440 2,502,829 13,142,798 5.2512 2.972 2.972 2.978 2.802 2.989 4,555,806 2.8848 5.25%
2019-08-14 0 5.140 5.140 5.160 5.140 5.360 2,277,000 11,869,210 5.2127 2.824 2.824 2.835 2.824 2.945 4,144,738 2.8637 -1.72%
2019-08-13 0 5.230 5.220 5.230 5.200 5.470 2,086,406 10,988,267 5.2666 2.873 2.868 2.873 2.857 3.005 3,797,806 2.8933 -4.56%
2019-08-12 0 5.480 5.450 5.500 5.450 5.610 1,074,240 5,924,159 5.5147 3.011 2.994 3.022 2.994 3.082 1,955,399 3.0296 -2.66%
2019-08-09 0 5.630 5.600 5.630 5.530 5.700 816,457 4,594,687 5.6276 3.093 3.076 3.093 3.038 3.131 1,486,166 3.0916 -0.53%
2019-08-08 0 5.660 5.600 5.660 5.480 5.660 1,401,000 7,835,480 5.5928 3.109 3.076 3.109 3.011 3.109 2,550,188 3.0725 2.91%
2019-08-07 0 5.500 5.500 5.530 5.320 5.530 1,204,102 6,533,956 5.4264 3.022 3.022 3.038 2.923 3.038 2,191,782 2.9811 2.80%
2019-08-06 0 5.350 5.340 5.350 5.300 5.420 3,543,846 18,969,945 5.3529 2.939 2.934 2.939 2.912 2.978 6,450,730 2.9407 -1.83%
2019-08-05 0 5.450 5.450 5.470 5.360 5.640 4,317,846 23,444,776 5.4297 2.994 2.994 3.005 2.945 3.098 7,859,613 2.9829 -3.37%
2019-08-02 0 5.640 5.620 5.660 5.520 5.660 1,242,620 6,941,450 5.5861 3.098 3.087 3.109 3.033 3.109 2,261,894 3.0689 0.00%
2019-08-01 0 5.640 5.640 5.650 5.610 5.750 1,403,000 7,987,720 5.6933 3.098 3.098 3.104 3.082 3.159 2,553,828 3.1277 -1.91%
2019-07-31 0 5.750 5.750 5.770 5.700 5.790 536,000 3,082,180 5.7503 3.159 3.159 3.170 3.131 3.181 975,661 3.1591 -0.86%
2019-07-30 0 5.800 5.790 5.800 5.780 5.900 1,263,790 7,352,722 5.8180 3.186 3.181 3.186 3.175 3.241 2,300,429 3.1962 -1.53%
2019-07-29 0 5.890 5.850 5.900 5.700 5.940 2,226,634 12,957,666 5.8194 3.236 3.214 3.241 3.131 3.263 4,053,058 3.1970 -1.17%
2019-07-26 0 5.960 5.960 5.990 5.960 6.020 644,810 3,862,195 5.9897 3.274 3.274 3.291 3.274 3.307 1,173,723 3.2905 -0.67%
2019-07-25 0 6.000 5.990 6.000 5.960 6.070 1,122,000 6,735,710 6.0033 3.296 3.291 3.296 3.274 3.335 2,042,334 3.2980 -1.15%
2019-07-24 0 6.070 6.070 6.100 6.070 6.140 743,221 4,536,861 6.1043 3.335 3.335 3.351 3.335 3.373 1,352,857 3.3535 -1.30%
2019-07-23 0 6.150 6.110 6.150 6.060 6.200 928,310 5,684,573 6.1236 3.379 3.357 3.379 3.329 3.406 1,689,768 3.3641 0.65%
2019-07-22 0 6.110 6.100 6.110 6.040 6.270 978,740 5,986,887 6.1169 3.357 3.351 3.357 3.318 3.445 1,781,564 3.3605 -1.29%
2019-07-19 0 6.190 6.190 6.200 6.180 6.300 466,823 2,902,418 6.2174 3.401 3.401 3.406 3.395 3.461 849,740 3.4157 -0.96%
2019-07-18 0 6.250 6.230 6.260 6.210 6.290 550,650 3,432,320 6.2332 3.434 3.423 3.439 3.412 3.456 1,002,327 3.4243 -0.95%
2019-07-17 0 6.310 6.270 6.310 6.220 6.320 422,000 2,641,530 6.2595 3.467 3.445 3.467 3.417 3.472 768,151 3.4388 0.64%
2019-07-16 0 6.270 6.230 6.270 6.210 6.310 723,110 4,535,456 6.2722 3.445 3.423 3.445 3.412 3.467 1,316,250 3.4457 -0.63%
2019-07-15 0 6.310 6.300 6.310 6.140 6.330 1,930,000 12,151,370 6.2960 3.467 3.461 3.467 3.373 3.478 3,513,106 3.4589 -0.32%
2019-07-12 0 6.330 6.300 6.330 6.260 6.350 1,684,962 10,639,570 6.3144 3.478 3.461 3.478 3.439 3.489 3,067,073 3.4690 1.12%
2019-07-11 0 6.260 6.260 6.270 6.220 6.290 728,404 4,565,029 6.2672 3.439 3.439 3.445 3.417 3.456 1,325,886 3.4430 0.16%
2019-07-10 0 6.250 6.250 6.270 6.160 6.270 1,647,185 10,252,334 6.2242 3.434 3.434 3.445 3.384 3.445 2,998,309 3.4194 0.64%
2019-07-09 0 6.210 6.210 6.230 6.150 6.250 634,000 3,937,225 6.2101 3.412 3.412 3.423 3.379 3.434 1,154,046 3.4117 0.16%
2019-07-08 0 6.200 6.200 6.220 6.140 6.250 854,609 5,291,149 6.1913 3.406 3.406 3.417 3.373 3.434 1,555,613 3.4013 -1.12%
2019-07-05 0 6.270 6.250 6.280 6.180 6.280 1,592,405 9,925,804 6.2332 3.445 3.434 3.450 3.395 3.450 2,898,595 3.4244 1.46%
2019-07-04 0 6.180 6.180 6.210 6.110 6.220 1,161,000 7,179,990 6.1843 3.395 3.395 3.412 3.357 3.417 2,113,325 3.3975 1.48%
2019-07-03 0 6.090 6.090 6.100 6.000 6.110 1,366,806 8,286,714 6.0628 3.346 3.346 3.351 3.296 3.357 2,487,946 3.3307 1.33%
2019-07-02 0 6.010 5.990 6.040 5.930 6.040 4,120,855 24,729,412 6.0010 3.302 3.291 3.318 3.258 3.318 7,501,037 3.2968 0.33%
2019-06-28 0 5.990 5.970 6.000 5.940 6.000 648,000 3,872,710 5.9764 3.291 3.280 3.296 3.263 3.296 1,179,530 3.2833 0.84%
2019-06-27 0 5.940 5.940 5.960 5.930 5.990 364,172 2,170,226 5.9593 3.263 3.263 3.274 3.258 3.291 662,889 3.2739 -0.50%
2019-06-26 0 5.970 5.950 5.970 5.910 5.980 529,000 3,143,860 5.9430 3.280 3.269 3.280 3.247 3.285 962,919 3.2649 0.34%
2019-06-25 0 5.950 5.940 5.950 5.920 6.000 468,263 2,792,431 5.9634 3.269 3.263 3.269 3.252 3.296 852,362 3.2761 -0.67%
2019-06-24 0 5.990 5.950 5.990 5.930 5.990 475,000 2,831,250 5.9605 3.291 3.269 3.291 3.258 3.291 864,625 3.2745 0.67%
2019-06-21 0 5.950 5.950 5.980 5.950 6.070 826,000 4,947,950 5.9903 3.269 3.269 3.285 3.269 3.335 1,503,537 3.2909 -0.50%
2019-06-20 0 5.980 5.960 5.980 5.920 5.980 702,550 4,181,314 5.9516 3.285 3.274 3.285 3.252 3.285 1,278,825 3.2697 0.50%
2019-06-19 0 5.950 5.930 5.960 5.890 5.960 488,550 2,902,301 5.9406 3.269 3.258 3.274 3.236 3.274 889,289 3.2636 1.02%
2019-06-18 0 5.890 5.880 5.920 5.840 5.930 496,000 2,919,795 5.8867 3.236 3.230 3.252 3.208 3.258 902,850 3.2340 0.51%
2019-06-17 0 5.860 5.860 5.880 5.860 5.950 642,000 3,786,505 5.8980 3.219 3.219 3.230 3.219 3.269 1,168,608 3.2402 -0.34%
2019-06-14 0 5.880 5.870 5.900 5.840 5.950 805,057 4,748,813 5.8987 3.230 3.225 3.241 3.208 3.269 1,465,415 3.2406 -0.68%
2019-06-13 0 5.920 5.900 5.950 5.830 5.970 1,645,182 9,691,509 5.8908 3.252 3.241 3.269 3.203 3.280 2,994,663 3.2363 -0.67%
2019-06-12 0 5.960 5.900 5.970 5.860 6.070 2,366,650 14,069,602 5.9449 3.274 3.241 3.280 3.219 3.335 4,307,924 3.2660 -1.00%
2019-06-11 0 6.020 5.990 6.050 5.970 6.060 910,000 5,478,230 6.0200 3.307 3.291 3.324 3.280 3.329 1,656,439 3.3072 0.00%
2019-06-10 0 6.020 6.010 6.020 5.900 6.100 1,727,029 10,360,244 5.9989 3.307 3.302 3.307 3.241 3.351 3,143,646 3.2956 1.35%
2019-06-06 0 5.940 5.920 5.940 5.870 5.950 1,630,000 9,637,425 5.9125 3.263 3.252 3.263 3.225 3.269 2,967,028 3.2482 0.68%
2019-06-05 0 5.900 5.860 5.910 5.790 5.910 1,221,551 7,154,728 5.8571 3.241 3.219 3.247 3.181 3.247 2,223,543 3.2177 2.25%
2019-06-04 0 5.770 5.730 5.770 5.670 5.770 1,834,846 10,505,442 5.7255 3.170 3.148 3.170 3.115 3.170 3,339,901 3.1454 1.41%
2019-06-03 0 5.690 5.680 5.720 5.640 5.780 2,269,000 12,927,450 5.6974 3.126 3.120 3.142 3.098 3.175 4,130,175 3.1300 -0.35%
2019-05-31 0 5.710 5.680 5.730 5.680 5.850 1,705,375 9,791,690 5.7417 3.137 3.120 3.148 3.120 3.214 3,104,230 3.1543 -2.39%
2019-05-30 0 5.850 5.840 5.850 5.810 5.950 910,000 5,344,840 5.8735 3.214 3.208 3.214 3.192 3.269 1,656,439 3.2267 -1.68%
2019-05-29 0 5.950 5.920 5.960 5.880 5.960 1,291,944 7,662,536 5.9310 3.269 3.252 3.274 3.230 3.274 2,351,677 3.2583 1.54%
2019-05-28 0 5.860 5.800 5.870 5.760 5.910 830,000 4,868,760 5.8660 3.219 3.186 3.225 3.164 3.247 1,510,818 3.2226 -0.68%
2019-05-27 0 5.900 5.880 5.900 5.870 5.900 320,000 1,886,050 5.8939 3.241 3.230 3.241 3.225 3.241 582,484 3.2379 0.00%
2019-05-24 0 5.900 5.880 5.900 5.880 5.960 880,549 5,212,060 5.9191 3.241 3.230 3.241 3.230 3.274 1,602,830 3.2518 -0.51%
2019-05-23 0 5.930 5.900 5.930 5.870 5.960 1,961,000 11,587,330 5.9089 3.258 3.241 3.258 3.225 3.274 3,569,535 3.2462 -0.50%
2019-05-22 0 5.960 5.940 5.960 5.920 6.100 2,203,056 13,207,905 5.9953 3.274 3.263 3.274 3.252 3.351 4,010,140 3.2936 -1.97%
2019-05-21 0 6.080 6.050 6.080 5.840 6.080 2,325,000 13,866,505 5.9641 3.340 3.324 3.340 3.208 3.340 4,232,110 3.2765 4.29%
2019-05-20 0 5.830 5.830 5.850 5.820 5.850 823,151 4,804,355 5.8365 3.203 3.203 3.214 3.197 3.214 1,498,351 3.2064 0.17%
2019-05-17 0 5.820 5.810 5.840 5.810 5.850 914,000 5,330,130 5.8317 3.197 3.192 3.208 3.192 3.214 1,663,720 3.2037 -0.17%
2019-05-16 0 5.830 5.810 5.840 5.770 5.840 1,108,000 6,418,210 5.7926 3.203 3.192 3.208 3.170 3.208 2,016,851 3.1823 0.52%
2019-05-15 0 5.800 5.790 5.800 5.760 5.810 601,000 3,486,320 5.8009 3.186 3.181 3.186 3.164 3.192 1,093,978 3.1868 0.00%
2019-05-14 0 5.800 5.790 5.800 5.720 5.800 614,000 3,541,320 5.7676 3.186 3.181 3.186 3.142 3.186 1,117,641 3.1686 -0.17%
2019-05-10 0 5.810 5.770 5.810 5.700 5.810 797,000 4,607,130 5.7806 3.192 3.170 3.192 3.131 3.192 1,450,749 3.1757 0.69%
2019-05-09 0 5.770 5.760 5.790 5.760 5.840 798,000 4,614,090 5.7821 3.170 3.164 3.181 3.164 3.208 1,452,569 3.1765 -1.20%
2019-05-08 0 5.840 5.810 5.840 5.780 5.900 965,138 5,654,591 5.8588 3.208 3.192 3.208 3.175 3.241 1,756,804 3.2187 0.17%
2019-05-07 0 5.830 5.820 5.860 5.790 5.860 865,000 5,050,155 5.8383 3.203 3.197 3.219 3.181 3.219 1,574,527 3.2074 1.04%
2019-05-06 0 5.770 5.760 5.790 5.720 5.800 503,720 2,904,075 5.7653 3.170 3.164 3.181 3.142 3.186 916,903 3.1673 -1.37%
2019-05-03 0 5.850 5.820 5.850 5.800 5.860 291,860 1,703,314 5.8361 3.214 3.197 3.214 3.186 3.219 531,262 3.2062 0.34%
2019-05-02 0 5.830 5.810 5.830 5.760 5.830 1,091,000 6,306,110 5.7801 3.203 3.192 3.203 3.164 3.203 1,985,906 3.1754 1.04%
2019-04-30 0 5.770 5.750 5.800 5.750 5.810 283,000 1,638,600 5.7901 3.170 3.159 3.186 3.159 3.192 515,134 3.1809 -0.17%
2019-04-29 0 5.780 5.760 5.780 5.750 5.820 356,971 2,064,411 5.7831 3.175 3.164 3.175 3.159 3.197 649,781 3.1771 -0.34%
2019-04-26 0 5.800 5.780 5.810 5.750 5.810 597,000 3,457,690 5.7918 3.186 3.175 3.192 3.159 3.192 1,086,697 3.1818 0.35%
2019-04-25 0 5.780 5.780 5.800 5.700 5.800 660,000 3,812,550 5.7766 3.175 3.175 3.186 3.131 3.186 1,201,373 3.1735 0.35%
2019-04-24 0 5.760 5.750 5.770 5.720 5.770 339,000 1,950,360 5.7533 3.164 3.159 3.170 3.142 3.170 617,069 3.1607 0.70%
2019-04-23 0 5.720 5.680 5.750 5.670 5.750 1,295,000 7,413,730 5.7249 3.142 3.120 3.159 3.115 3.159 2,357,240 3.1451 0.35%
2019-04-18 0 5.700 5.680 5.740 5.680 5.740 482,000 2,745,510 5.6961 3.131 3.120 3.153 3.120 3.153 877,366 3.1293 -1.04%
2019-04-17 0 5.760 5.690 5.760 5.680 5.770 584,000 3,344,550 5.7270 3.164 3.126 3.164 3.120 3.170 1,063,033 3.1462 0.17%
2019-04-16 0 5.750 5.710 5.750 5.660 5.780 1,074,000 6,163,270 5.7386 3.159 3.137 3.159 3.109 3.175 1,954,962 3.1526 1.41%
2019-04-15 0 5.670 5.650 5.700 5.650 5.760 933,000 5,318,430 5.7004 3.115 3.104 3.131 3.104 3.164 1,698,305 3.1316 -1.05%
2019-04-12 0 5.730 5.710 5.740 5.660 5.740 663,490 3,779,622 5.6966 3.148 3.137 3.153 3.109 3.153 1,207,726 3.1295 0.88%
2019-04-11 0 5.680 5.680 5.700 5.630 5.720 778,000 4,414,780 5.6745 3.120 3.120 3.131 3.093 3.142 1,416,164 3.1174 0.35%
2019-04-10 0 5.660 5.650 5.690 5.650 5.750 1,384,735 7,856,849 5.6739 3.109 3.104 3.126 3.104 3.159 2,520,581 3.1171 -1.22%
2019-04-09 0 5.730 5.710 5.730 5.700 5.790 1,184,825 6,807,002 5.7452 3.148 3.137 3.148 3.131 3.181 2,156,692 3.1562 -0.52%
2019-04-08 0 5.760 5.760 5.770 5.710 5.850 1,512,271 8,747,647 5.7844 3.164 3.164 3.170 3.137 3.214 2,752,730 3.1778 -0.69%
2019-04-04 0 5.800 5.800 5.840 5.800 5.840 739,000 4,303,950 5.8240 3.186 3.186 3.208 3.186 3.208 1,345,174 3.1995 -0.68%
2019-04-03 0 5.840 5.820 5.840 5.810 5.910 1,559,875 9,126,201 5.8506 3.208 3.197 3.208 3.192 3.247 2,839,382 3.2142 0.00%
2019-04-02 0 5.840 5.810 5.840 5.810 5.900 1,044,946 6,116,604 5.8535 3.208 3.192 3.208 3.192 3.241 1,902,076 3.2158 -0.68%
2019-04-01 0 5.880 5.880 5.900 5.870 5.970 1,618,000 9,547,220 5.9006 3.230 3.230 3.241 3.225 3.280 2,945,185 3.2416 -0.51%
2019-03-29 0 5.910 5.870 5.930 5.870 5.950 749,000 4,432,895 5.9184 3.247 3.225 3.258 3.225 3.269 1,363,377 3.2514 0.17%
2019-03-28 0 5.900 5.890 5.910 5.760 5.940 1,667,564 9,753,160 5.8487 3.241 3.236 3.247 3.164 3.263 3,035,404 3.2131 1.90%
2019-03-27 0 5.790 5.780 5.800 5.750 5.840 733,000 4,254,330 5.8040 3.181 3.175 3.186 3.159 3.208 1,334,252 3.1885 0.17%
2019-03-26 0 5.780 5.770 5.800 5.770 5.830 580,000 3,362,930 5.7982 3.175 3.170 3.186 3.170 3.203 1,055,752 3.1853 -0.34%
2019-03-25 0 5.800 5.800 5.830 5.750 5.850 1,967,001 11,430,630 5.8112 3.186 3.186 3.203 3.159 3.214 3,580,458 3.1925 -0.34%
2019-03-22 0 5.820 5.810 5.850 5.710 5.850 1,674,561 9,684,114 5.7831 3.197 3.192 3.214 3.137 3.214 3,048,140 3.1771 1.57%
2019-03-21 0 5.730 5.720 5.730 5.700 5.780 873,000 5,019,200 5.7494 3.148 3.142 3.148 3.131 3.175 1,589,089 3.1585 0.00%
2019-03-20 0 5.730 5.710 5.730 5.700 5.760 1,125,000 6,447,315 5.7309 3.148 3.137 3.148 3.131 3.164 2,047,795 3.1484 0.53%
2019-03-19 0 5.700 5.690 5.700 5.690 5.740 294,100 1,680,525 5.7141 3.131 3.126 3.131 3.126 3.153 535,339 3.1392 0.00%
2019-03-18 0 5.700 5.690 5.730 5.700 5.780 746,088 4,268,496 5.7212 3.131 3.126 3.148 3.131 3.175 1,358,076 3.1430 -0.18%
2019-03-15 0 5.710 5.700 5.710 5.690 5.860 1,255,000 7,200,280 5.7373 3.137 3.131 3.137 3.126 3.219 2,284,429 3.1519 -0.17%
2019-03-14 0 5.720 5.690 5.710 5.680 5.730 830,000 4,741,940 5.7132 3.142 3.126 3.137 3.120 3.148 1,510,818 3.1387 0.00%
2019-03-13 0 5.720 5.700 5.710 5.640 5.730 906,636 5,170,945 5.7034 3.142 3.131 3.137 3.098 3.148 1,650,315 3.1333 0.88%
2019-03-12 0 5.670 5.650 5.680 5.640 5.710 1,033,076 5,852,514 5.6651 3.115 3.104 3.120 3.098 3.137 1,880,469 3.1123 0.53%
2019-03-11 0 5.640 5.640 5.650 5.610 5.670 502,000 2,832,011 5.6415 3.098 3.098 3.104 3.082 3.115 913,772 3.0993 -0.35%
2019-03-08 0 5.660 5.660 5.670 5.590 5.670 461,230 2,600,098 5.6373 3.109 3.109 3.115 3.071 3.115 839,560 3.0970 0.53%
2019-03-07 0 5.630 5.600 5.630 5.560 5.700 1,543,872 8,662,554 5.6109 3.093 3.076 3.093 3.055 3.131 2,810,252 3.0825 -0.88%
2019-03-06 0 5.680 5.670 5.710 5.670 5.750 472,000 2,690,390 5.7000 3.120 3.115 3.137 3.115 3.159 859,164 3.1314 -0.87%
2019-03-05 0 5.730 5.690 5.730 5.650 5.740 1,110,469 6,331,162 5.7013 3.148 3.126 3.148 3.104 3.153 2,021,345 3.1322 0.35%
2019-03-04 0 5.710 5.700 5.710 5.690 5.770 1,074,000 6,145,190 5.7218 3.137 3.131 3.137 3.126 3.170 1,954,962 3.1434 0.00%
2019-03-01 0 5.710 5.700 5.710 5.650 5.770 1,621,614 9,325,285 5.7506 3.137 3.131 3.137 3.104 3.170 2,951,763 3.1592 0.04%
2019-02-28 0 5.840 5.810 5.860 5.810 5.880 1,377,000 8,063,610 5.8559 3.136 3.120 3.147 3.120 3.157 2,564,465 3.1444 0.17%
2019-02-27 0 5.830 5.820 5.840 5.800 5.890 2,166,202 12,660,267 5.8445 3.130 3.125 3.136 3.114 3.163 4,034,241 3.1382 0.00%
2019-02-26 0 5.830 5.810 5.830 5.810 5.870 792,000 4,622,470 5.8365 3.130 3.120 3.130 3.120 3.152 1,474,987 3.1339 -0.34%
2019-02-25 0 5.850 5.830 5.850 5.830 5.890 829,820 4,856,439 5.8524 3.141 3.130 3.141 3.130 3.163 1,545,421 3.1425 0.00%
2019-02-22 0 5.850 5.840 5.860 5.780 5.860 2,586,000 15,049,889 5.8198 3.141 3.136 3.147 3.104 3.147 4,816,055 3.1249 1.21%
2019-02-21 0 5.780 5.780 5.810 5.750 5.830 1,031,300 5,975,524 5.7942 3.104 3.104 3.120 3.087 3.130 1,920,649 3.1112 -0.17%
2019-02-20 0 5.790 5.760 5.790 5.750 5.830 2,511,000 14,538,370 5.7899 3.109 3.093 3.109 3.087 3.130 4,676,378 3.1089 0.70%
2019-02-19 0 5.750 5.740 5.750 5.720 5.770 1,289,833 7,414,787 5.7486 3.087 3.082 3.087 3.071 3.098 2,402,129 3.0868 0.70%
2019-02-18 0 5.710 5.710 5.720 5.650 5.750 1,516,108 8,649,382 5.7050 3.066 3.066 3.071 3.034 3.087 2,823,534 3.0633 1.24%
2019-02-15 0 5.640 5.640 5.670 5.550 5.670 3,243,000 18,260,740 5.6308 3.028 3.028 3.045 2.980 3.045 6,039,623 3.0235 2.17%
2019-02-14 0 5.520 5.510 5.520 5.480 5.560 1,184,996 6,545,046 5.5233 2.964 2.959 2.964 2.943 2.985 2,206,885 2.9657 0.36%
2019-02-13 0 5.500 5.500 5.520 5.500 5.580 1,894,410 10,506,055 5.5458 2.953 2.953 2.964 2.953 2.996 3,528,067 2.9778 -1.08%
2019-02-12 0 5.560 5.560 5.570 5.550 5.580 2,655,197 14,774,431 5.5643 2.985 2.985 2.991 2.980 2.996 4,944,924 2.9878 0.18%
2019-02-11 0 5.550 5.540 5.550 5.450 5.550 1,174,625 6,465,779 5.5045 2.980 2.975 2.980 2.926 2.980 2,187,571 2.9557 0.73%
2019-02-08 0 5.510 5.520 5.530 5.400 5.530 983,274 5,402,997 5.4949 2.959 2.964 2.969 2.900 2.969 1,831,207 2.9505 0.00%
2019-02-04 0 5.510 5.500 5.510 5.470 5.510 516,282 2,835,994 5.4931 2.959 2.953 2.959 2.937 2.959 961,501 2.9495 0.00%
2019-02-01 0 5.510 5.500 5.510 5.460 5.510 2,106,846 11,548,019 5.4812 2.959 2.953 2.959 2.932 2.959 3,923,699 2.9431 0.92%
2019-01-31 0 5.460 5.450 5.470 5.430 5.490 1,161,661 6,357,699 5.4729 2.932 2.926 2.937 2.916 2.948 2,163,427 2.9387 0.92%
2019-01-30 0 5.410 5.390 5.420 5.390 5.430 1,054,000 5,704,900 5.4126 2.905 2.894 2.910 2.894 2.916 1,962,924 2.9063 0.37%
2019-01-29 0 5.390 5.390 5.410 5.340 5.420 638,128 3,442,304 5.3944 2.894 2.894 2.905 2.867 2.910 1,188,422 2.8965 0.00%
2019-01-28 0 5.390 5.380 5.390 5.350 5.400 491,000 2,637,290 5.3713 2.894 2.889 2.894 2.873 2.900 914,417 2.8841 0.19%
2019-01-25 0 5.380 5.360 5.400 5.320 5.400 1,560,000 8,366,170 5.3629 2.889 2.878 2.900 2.857 2.900 2,905,277 2.8796 0.37%
2019-01-24 0 5.360 5.340 5.360 5.320 5.420 1,058,000 5,669,348 5.3586 2.878 2.867 2.878 2.857 2.910 1,970,373 2.8773 0.37%
2019-01-23 0 5.340 5.340 5.350 5.320 5.350 475,221 2,538,649 5.3420 2.867 2.867 2.873 2.857 2.873 885,031 2.8684 -0.19%
2019-01-22 0 5.350 5.320 5.350 5.300 5.360 208,000 1,111,340 5.3430 2.873 2.857 2.873 2.846 2.878 387,370 2.8689 -0.19%
2019-01-21 0 5.360 5.350 5.360 5.280 5.360 450,000 2,402,600 5.3391 2.878 2.873 2.878 2.835 2.878 838,061 2.8669 1.32%
2019-01-18 0 5.290 5.290 5.320 5.260 5.340 572,000 3,027,285 5.2925 2.840 2.840 2.857 2.824 2.867 1,065,268 2.8418 -0.56%
2019-01-17 0 5.320 5.320 5.340 5.250 5.340 677,654 3,607,253 5.3231 2.857 2.857 2.867 2.819 2.867 1,262,034 2.8583 0.38%
2019-01-16 0 5.300 5.290 5.310 5.270 5.310 519,000 2,745,730 5.2904 2.846 2.840 2.851 2.830 2.851 966,563 2.8407 0.38%
2019-01-15 0 5.280 5.270 5.290 5.250 5.290 701,000 3,674,138 5.2413 2.835 2.830 2.840 2.819 2.840 1,305,512 2.8143 1.15%
2019-01-14 0 5.220 5.220 5.240 5.200 5.270 281,000 1,468,820 5.2271 2.803 2.803 2.814 2.792 2.830 523,322 2.8067 -0.19%
2019-01-11 0 5.230 5.230 5.240 5.200 5.260 759,000 3,975,300 5.2375 2.808 2.808 2.814 2.792 2.824 1,413,529 2.8123 0.58%
2019-01-10 0 5.200 5.180 5.200 5.140 5.240 606,000 3,140,070 5.1816 2.792 2.781 2.792 2.760 2.814 1,128,588 2.7823 0.00%
2019-01-09 0 5.200 5.170 5.230 5.130 5.240 988,000 5,122,520 5.1847 2.792 2.776 2.808 2.755 2.814 1,840,008 2.7840 0.19%
2019-01-08 0 5.190 5.130 5.190 5.000 5.190 1,091,342 5,520,252 5.0582 2.787 2.755 2.787 2.685 2.787 2,032,468 2.7160 2.17%
2019-01-07 0 5.080 5.080 5.100 5.050 5.120 726,000 3,685,800 5.0769 2.728 2.728 2.738 2.712 2.749 1,352,071 2.7260 -0.78%
2019-01-04 0 5.120 5.090 5.120 5.020 5.150 597,128 3,047,948 5.1043 2.749 2.733 2.749 2.696 2.765 1,112,065 2.7408 1.59%
2019-01-03 0 5.040 5.020 5.050 5.010 5.060 320,501 1,611,470 5.0280 2.706 2.696 2.712 2.690 2.717 596,887 2.6998 -0.79%
2019-01-02 0 5.080 5.070 5.080 4.990 5.090 1,236,768 6,237,214 5.0432 2.728 2.722 2.728 2.679 2.733 2,303,303 2.7079 1.20%
2018-12-31 0 5.020 5.000 5.020 4.990 5.030 147,000 735,360 5.0024 2.696 2.685 2.696 2.679 2.701 273,766 2.6861 -0.20%
2018-12-28 0 5.030 4.990 5.030 4.980 5.040 174,325 871,799 5.0010 2.701 2.679 2.701 2.674 2.706 324,655 2.6853 0.00%
2018-12-27 0 5.030 5.010 5.030 4.990 5.050 389,650 1,959,019 5.0276 2.701 2.690 2.701 2.679 2.712 725,667 2.6996 -0.20%
2018-12-24 0 5.040 5.010 5.040 4.970 5.050 323,076 1,633,922 5.0574 2.706 2.690 2.706 2.669 2.712 601,683 2.7156 -0.98%
2018-12-21 0 5.090 5.090 5.100 4.950 5.100 1,666,745 8,297,575 4.9783 2.733 2.733 2.738 2.658 2.738 3,104,074 2.6731 2.00%
2018-12-20 0 4.990 4.990 5.000 4.970 5.020 322,594 1,606,934 4.9813 2.679 2.679 2.685 2.669 2.696 600,785 2.6747 -0.20%
2018-12-19 0 5.000 5.000 5.010 4.960 5.010 239,500 1,196,490 4.9958 2.685 2.685 2.690 2.663 2.690 446,034 2.6825 -0.20%
2018-12-18 0 5.010 4.990 5.010 4.980 5.030 288,256 1,438,399 4.9900 2.690 2.679 2.690 2.674 2.701 536,836 2.6794 0.20%
2018-12-17 0 5.000 4.980 5.000 4.950 5.000 365,000 1,819,580 4.9852 2.685 2.674 2.685 2.658 2.685 679,760 2.6768 0.00%
2018-12-14 0 5.000 4.990 5.000 4.960 5.040 493,846 2,462,993 4.9874 2.685 2.679 2.685 2.663 2.706 919,717 2.6780 0.20%
2018-12-13 0 4.990 4.960 4.970 4.970 5.080 1,578,000 7,899,640 5.0061 2.679 2.663 2.669 2.669 2.728 2,938,799 2.6881 0.00%
2018-12-12 0 4.990 4.980 4.990 4.970 5.000 742,000 3,699,850 4.9863 2.679 2.674 2.679 2.669 2.685 1,381,869 2.6774 0.00%
2018-12-11 0 4.990 4.970 4.990 4.930 4.990 884,000 4,379,755 4.9545 2.679 2.669 2.679 2.647 2.679 1,646,323 2.6603 0.20%
2018-12-10 0 4.980 4.970 4.980 4.960 4.990 469,000 2,334,980 4.9786 2.674 2.669 2.674 2.663 2.679 873,445 2.6733 -0.20%
2018-12-07 0 4.990 4.960 4.990 4.940 4.990 1,393,128 6,907,103 4.9580 2.679 2.663 2.679 2.653 2.679 2,594,501 2.6622 0.20%
2018-12-06 0 4.980 4.970 4.980 4.920 4.980 1,072,128 5,314,196 4.9567 2.674 2.669 2.674 2.642 2.674 1,996,685 2.6615 1.22%
2018-12-05 0 4.920 4.920 4.940 4.900 4.940 714,000 3,512,200 4.9190 2.642 2.642 2.653 2.631 2.653 1,329,723 2.6413 0.00%
2018-12-04 0 4.920 4.910 4.920 4.890 4.920 1,136,846 5,580,856 4.9091 2.642 2.636 2.642 2.626 2.642 2,117,213 2.6359 0.41%
2018-12-03 0 4.900 4.900 4.910 4.890 4.920 983,000 4,816,591 4.8999 2.631 2.631 2.636 2.626 2.642 1,830,697 2.6310 0.20%
2018-11-30 0 4.890 4.860 4.890 4.860 4.910 1,286,846 6,291,823 4.8893 2.626 2.610 2.626 2.610 2.636 2,396,566 2.6253 0.00%
2018-11-29 0 4.890 4.890 4.900 4.890 4.910 488,000 2,390,190 4.8979 2.626 2.626 2.631 2.626 2.636 908,830 2.6300 -0.20%
2018-11-28 0 4.900 4.870 4.890 4.860 4.900 1,379,000 6,726,290 4.8777 2.631 2.615 2.626 2.610 2.631 2,568,190 2.6191 0.62%
2018-11-27 0 4.870 4.860 4.870 4.850 4.900 517,387 2,517,606 4.8660 2.615 2.610 2.615 2.604 2.631 963,559 2.6128 -0.41%
2018-11-26 0 4.890 4.890 4.900 4.870 4.900 540,000 2,642,713 4.8939 2.626 2.626 2.631 2.615 2.631 1,005,673 2.6278 0.62%
2018-11-23 0 4.860 4.860 4.880 4.850 4.890 358,000 1,742,690 4.8678 2.610 2.610 2.620 2.604 2.626 666,724 2.6138 0.41%
2018-11-22 0 4.840 4.840 4.880 4.830 4.890 144,000 698,800 4.8528 2.599 2.599 2.620 2.593 2.626 268,179 2.6057 -0.41%
2018-11-21 0 4.860 4.850 4.860 4.830 4.880 268,022 1,300,336 4.8516 2.610 2.604 2.610 2.593 2.620 499,153 2.6051 0.21%
2018-11-20 0 4.850 4.840 4.860 4.840 4.940 362,014 1,755,758 4.8500 2.604 2.599 2.610 2.599 2.653 674,199 2.6042 -0.61%
2018-11-19 0 4.880 4.880 4.920 4.840 4.920 609,793 2,966,671 4.8650 2.620 2.620 2.642 2.599 2.642 1,135,652 2.6123 0.62%
2018-11-16 0 4.850 4.850 4.860 4.830 4.860 999,354 4,841,179 4.8443 2.604 2.604 2.610 2.593 2.610 1,861,154 2.6012 -0.21%
2018-11-15 0 4.860 4.850 4.860 4.830 4.910 1,731,846 8,395,103 4.8475 2.610 2.604 2.610 2.593 2.636 3,225,315 2.6029 -0.61%
2018-11-14 0 4.890 4.880 4.890 4.850 4.910 566,000 2,758,480 4.8736 2.626 2.620 2.626 2.604 2.636 1,054,094 2.6169 0.82%
2018-11-13 0 4.850 4.840 4.850 4.830 4.900 256,180 1,241,431 4.8459 2.604 2.599 2.604 2.593 2.631 477,099 2.6020 -0.21%
2018-11-12 0 4.860 4.860 4.870 4.850 4.950 488,564 2,383,349 4.8783 2.610 2.610 2.615 2.604 2.658 909,880 2.6194 0.41%
2018-11-09 0 4.840 4.840 4.850 4.820 4.860 1,705,000 8,242,880 4.8345 2.599 2.599 2.604 2.588 2.610 3,175,318 2.5959 0.00%
2018-11-08 0 4.840 4.840 4.890 4.830 4.980 891,000 4,365,570 4.8996 2.599 2.599 2.626 2.593 2.674 1,659,360 2.6309 -1.43%
2018-11-07 0 4.910 4.900 4.910 4.810 4.920 1,311,000 6,421,800 4.8984 2.636 2.631 2.636 2.583 2.642 2,441,550 2.6302 1.24%
2018-11-06 0 4.850 4.840 4.850 4.810 4.860 585,000 2,830,010 4.8376 2.604 2.599 2.604 2.583 2.610 1,089,479 2.5976 1.04%
2018-11-05 0 4.800 4.790 4.810 4.770 4.840 578,000 2,770,930 4.7940 2.577 2.572 2.583 2.561 2.599 1,076,442 2.5742 -0.21%
2018-11-02 0 4.810 4.810 4.830 4.760 4.820 988,000 4,742,480 4.8001 2.583 2.583 2.593 2.556 2.588 1,840,008 2.5774 0.63%
2018-11-01 0 4.780 4.760 4.780 4.700 4.780 577,000 2,738,470 4.7460 2.567 2.556 2.567 2.524 2.567 1,074,580 2.5484 1.27%
2018-10-31 0 4.720 4.700 4.720 4.690 4.740 518,000 2,440,487 4.7114 2.534 2.524 2.534 2.518 2.545 964,701 2.5298 1.07%
2018-10-30 0 4.670 4.660 4.710 4.660 4.790 1,479,945 6,931,235 4.6834 2.508 2.502 2.529 2.502 2.572 2,756,186 2.5148 -1.89%
2018-10-29 0 4.760 4.750 4.780 4.740 4.810 289,044 1,379,178 4.7715 2.556 2.551 2.567 2.545 2.583 538,303 2.5621 0.00%
2018-10-26 0 4.760 4.760 4.770 4.740 4.790 1,764,000 8,418,252 4.7723 2.556 2.556 2.561 2.545 2.572 3,285,197 2.5625 1.28%
2018-10-25 0 4.700 4.700 4.740 4.690 4.770 759,277 3,576,307 4.7101 2.524 2.524 2.545 2.518 2.561 1,414,045 2.5291 -2.08%
2018-10-24 0 4.800 4.760 4.810 4.760 4.830 303,000 1,449,820 4.7849 2.577 2.556 2.583 2.556 2.593 564,294 2.5693 0.00%
2018-10-23 0 4.800 4.790 4.810 4.780 4.850 596,000 2,861,340 4.8009 2.577 2.572 2.583 2.567 2.604 1,109,965 2.5779 -1.03%
2018-10-22 0 4.850 4.830 4.860 4.770 4.860 488,076 2,350,934 4.8167 2.604 2.593 2.610 2.561 2.610 908,972 2.5864 1.25%
2018-10-19 0 4.790 4.750 4.790 4.720 4.800 897,076 4,267,930 4.7576 2.572 2.551 2.572 2.534 2.577 1,670,676 2.5546 0.00%
2018-10-18 0 4.790 4.790 4.800 4.760 4.830 593,000 2,845,995 4.7993 2.572 2.572 2.577 2.556 2.593 1,104,378 2.5770 0.63%
2018-10-16 0 4.760 4.760 4.790 4.740 4.900 1,514,000 7,257,390 4.7935 2.556 2.556 2.572 2.545 2.631 2,819,608 2.5739 -2.66%
2018-10-15 0 4.890 4.890 4.900 4.880 4.970 582,000 2,848,590 4.8945 2.626 2.626 2.631 2.620 2.669 1,083,892 2.6281 -1.81%
2018-10-12 0 4.980 4.950 4.980 4.880 4.980 1,005,000 4,955,150 4.9305 2.674 2.658 2.674 2.620 2.674 1,871,669 2.6475 0.20%
2018-10-11 0 4.970 4.970 4.990 4.820 5.000 1,490,000 7,309,930 4.9060 2.669 2.669 2.679 2.588 2.685 2,774,912 2.6343 0.00%
2018-10-10 0 4.970 4.970 4.980 4.800 5.020 1,030,153 5,098,829 4.9496 2.669 2.669 2.674 2.577 2.696 1,918,512 2.6577 -0.60%
2018-10-09 0 5.000 4.990 5.020 4.980 5.080 1,025,228 5,137,341 5.0109 2.685 2.679 2.696 2.674 2.728 1,909,340 2.6906 0.00%
2018-10-08 0 5.000 5.000 5.020 4.950 5.130 1,856,591 9,279,079 4.9979 2.685 2.685 2.696 2.658 2.755 3,457,635 2.6836 -2.15%
2018-10-05 0 5.110 5.110 5.130 5.110 5.150 908,000 4,654,660 5.1263 2.744 2.744 2.755 2.744 2.765 1,691,020 2.7526 -0.58%
2018-10-04 0 5.140 5.150 5.170 5.130 5.250 1,625,500 8,402,305 5.1691 2.760 2.765 2.776 2.755 2.819 3,027,261 2.7755 -0.96%
2018-10-03 0 5.190 5.190 5.200 5.190 5.240 623,001 3,246,245 5.2107 2.787 2.787 2.792 2.787 2.814 1,160,250 2.7979 -0.76%
2018-10-02 0 5.230 5.220 5.230 5.220 5.280 1,274,545 6,696,372 5.2539 2.808 2.803 2.808 2.803 2.835 2,373,658 2.8211 -0.57%
2018-09-28 0 5.260 5.250 5.270 5.250 5.270 336,000 1,766,470 5.2574 2.824 2.819 2.830 2.819 2.830 625,752 2.8230 0.19%
2018-09-27 0 5.250 5.250 5.290 5.240 5.310 466,000 2,459,460 5.2778 2.819 2.819 2.840 2.814 2.851 867,858 2.8339 0.00%
2018-09-26 0 5.250 5.220 5.250 5.210 5.270 1,230,050 6,440,085 5.2356 2.819 2.803 2.819 2.798 2.830 2,290,792 2.8113 -0.38%
2018-09-24 0 5.270 5.270 5.280 5.260 5.290 374,000 1,970,730 5.2693 2.830 2.830 2.835 2.824 2.840 696,521 2.8294 -0.94%
2018-09-21 0 5.320 5.270 5.320 5.270 5.360 2,197,000 11,640,670 5.2984 2.857 2.830 2.857 2.830 2.878 4,091,598 2.8450 -0.37%
2018-09-20 0 5.340 5.330 5.360 5.290 5.360 559,000 2,977,480 5.3264 2.867 2.862 2.878 2.840 2.878 1,041,057 2.8601 0.95%
2018-09-19 0 5.290 5.290 5.300 5.280 5.360 1,782,000 9,457,060 5.3070 2.840 2.840 2.846 2.835 2.878 3,318,720 2.8496 -0.40%
2018-09-18 0 5.450 5.440 5.450 5.410 5.470 557,000 3,030,060 5.4400 2.852 2.847 2.852 2.831 2.862 1,064,482 2.8465 0.74%
2018-09-17 0 5.410 5.410 5.430 5.400 5.470 783,000 4,246,810 5.4238 2.831 2.831 2.841 2.826 2.862 1,496,390 2.8380 -0.73%
2018-09-14 0 5.450 5.450 5.460 5.420 5.490 688,000 3,749,510 5.4499 2.852 2.852 2.857 2.836 2.873 1,314,836 2.8517 0.55%
2018-09-13 0 5.420 5.410 5.440 5.400 5.470 696,130 3,780,247 5.4304 2.836 2.831 2.847 2.826 2.862 1,330,373 2.8415 -0.55%
2018-09-12 0 5.450 5.420 5.460 5.390 5.480 1,002,000 5,439,610 5.4288 2.852 2.836 2.857 2.820 2.867 1,914,921 2.8406 0.18%
2018-09-11 0 5.440 5.440 5.460 5.370 5.460 372,000 2,013,470 5.4126 2.847 2.847 2.857 2.810 2.857 710,929 2.8322 1.30%
2018-09-10 0 5.370 5.370 5.390 5.360 5.430 1,831,282 9,865,370 5.3871 2.810 2.810 2.820 2.805 2.841 3,499,760 2.8189 -0.19%
2018-09-07 0 5.380 5.360 5.380 5.360 5.430 1,606,914 8,649,930 5.3829 2.815 2.805 2.815 2.805 2.841 3,070,971 2.8167 0.19%
2018-09-06 0 5.370 5.370 5.400 5.370 5.460 1,454,000 7,852,388 5.4005 2.810 2.810 2.826 2.810 2.857 2,778,737 2.8259 -0.56%
2018-09-05 0 5.400 5.400 5.420 5.360 5.520 1,397,000 7,593,120 5.4353 2.826 2.826 2.836 2.805 2.888 2,669,805 2.8441 -1.46%
2018-09-04 0 5.480 5.480 5.490 5.450 5.520 1,149,000 6,310,552 5.4922 2.867 2.867 2.873 2.852 2.888 2,195,852 2.8739 0.55%
2018-09-03 0 5.450 5.440 5.450 5.440 5.550 1,629,900 8,951,126 5.4918 2.852 2.847 2.852 2.847 2.904 3,114,900 2.8736 -1.45%
2018-08-31 0 5.530 5.530 5.540 5.440 5.530 1,426,000 7,846,400 5.5024 2.894 2.894 2.899 2.847 2.894 2,725,227 2.8792 1.65%
2018-08-30 0 5.440 5.440 5.460 5.440 5.470 647,000 3,528,580 5.4538 2.847 2.847 2.857 2.847 2.862 1,236,481 2.8537 -0.37%
2018-08-29 0 5.460 5.450 5.460 5.450 5.480 443,924 2,423,145 5.4585 2.857 2.852 2.857 2.852 2.867 848,383 2.8562 0.00%
2018-08-28 0 5.460 5.450 5.460 5.420 5.490 436,000 2,381,380 5.4619 2.857 2.852 2.857 2.836 2.873 833,239 2.8580 0.00%
2018-08-27 0 5.460 5.460 5.470 5.440 5.480 502,600 2,742,402 5.4564 2.857 2.857 2.862 2.847 2.867 960,518 2.8551 -0.18%
2018-08-24 0 5.470 5.450 5.470 5.380 5.490 461,564 2,515,769 5.4505 2.862 2.852 2.862 2.815 2.873 882,094 2.8520 -0.18%
2018-08-23 0 5.480 5.480 5.490 5.480 5.510 110,000 603,970 5.4906 2.867 2.867 2.873 2.867 2.883 210,221 2.8730 -0.54%
2018-08-22 0 5.510 5.490 5.510 5.480 5.510 1,011,000 5,553,155 5.4927 2.883 2.873 2.883 2.867 2.883 1,932,121 2.8741 0.00%
2018-08-21 0 5.510 5.480 5.510 5.440 5.510 2,289,974 12,539,169 5.4757 2.883 2.867 2.883 2.847 2.883 4,376,366 2.8652 0.73%
2018-08-20 0 5.470 5.450 5.470 5.400 5.480 502,000 2,731,070 5.4404 2.862 2.852 2.862 2.826 2.867 959,371 2.8467 1.67%
2018-08-17 0 5.380 5.380 5.390 5.320 5.400 574,000 3,080,400 5.3666 2.815 2.815 2.820 2.784 2.826 1,096,971 2.8081 0.37%
2018-08-16 0 5.360 5.330 5.360 5.320 5.380 1,638,000 8,761,870 5.3491 2.805 2.789 2.805 2.784 2.815 3,130,379 2.7990 -0.74%
2018-08-15 0 5.400 5.380 5.400 5.380 5.410 1,951,000 10,514,525 5.3893 2.826 2.815 2.826 2.815 2.831 3,728,553 2.8200 0.00%
2018-08-14 0 5.400 5.380 5.400 5.360 5.400 802,668 4,316,837 5.3781 2.826 2.815 2.826 2.805 2.826 1,533,978 2.8141 0.37%
2018-08-13 0 5.380 5.370 5.380 5.340 5.410 329,000 1,771,925 5.3858 2.815 2.810 2.815 2.794 2.831 628,751 2.8182 -0.19%
2018-08-10 0 5.390 5.390 5.400 5.340 5.450 1,633,755 8,787,288 5.3786 2.820 2.820 2.826 2.794 2.852 3,122,267 2.8144 -1.28%
2018-08-09 0 5.460 5.440 5.470 5.430 5.480 699,000 3,815,670 5.4588 2.857 2.847 2.862 2.841 2.867 1,335,858 2.8563 0.00%
2018-08-08 0 5.460 5.460 5.470 5.430 5.480 637,000 3,479,468 5.4623 2.857 2.857 2.862 2.841 2.867 1,217,370 2.8582 0.18%
2018-08-07 0 5.450 5.410 5.450 5.400 5.450 648,140 3,516,772 5.4259 2.852 2.831 2.852 2.826 2.852 1,238,659 2.8392 0.55%
2018-08-06 0 5.420 5.400 5.420 5.340 5.430 997,970 5,383,726 5.3947 2.836 2.826 2.836 2.794 2.841 1,907,219 2.8228 1.50%
2018-08-03 0 5.340 5.340 5.350 5.330 5.460 1,694,846 9,097,026 5.3675 2.794 2.794 2.799 2.789 2.857 3,239,018 2.8086 -2.02%
2018-08-02 0 5.450 5.440 5.450 5.410 5.480 861,000 4,680,930 5.4366 2.852 2.847 2.852 2.831 2.867 1,645,456 2.8448 -0.73%
2018-08-01 0 5.490 5.480 5.490 5.440 5.490 2,820,000 15,440,340 5.4753 2.873 2.867 2.873 2.847 2.873 5,389,298 2.8650 0.18%
2018-07-31 0 5.480 5.430 5.480 5.360 5.480 1,171,846 6,362,527 5.4295 2.867 2.841 2.867 2.805 2.867 2,239,513 2.8410 1.67%
2018-07-30 0 5.390 5.380 5.400 5.340 5.420 601,000 3,234,750 5.3823 2.820 2.815 2.826 2.794 2.836 1,148,570 2.8163 0.94%
2018-07-27 0 5.340 5.340 5.360 5.340 5.400 1,030,000 5,514,962 5.3543 2.794 2.794 2.805 2.794 2.826 1,968,432 2.8017 -0.93%
2018-07-26 0 5.390 5.360 5.390 5.350 5.400 734,000 3,932,330 5.3574 2.820 2.805 2.820 2.799 2.826 1,402,746 2.8033 0.37%
2018-07-25 0 5.370 5.370 5.380 5.360 5.420 1,017,000 5,475,720 5.3842 2.810 2.810 2.815 2.805 2.836 1,943,587 2.8173 -0.74%
2018-07-24 0 5.410 5.410 5.420 5.350 5.430 499,000 2,695,320 5.4014 2.831 2.831 2.836 2.799 2.841 953,638 2.8264 1.12%
2018-07-23 0 5.350 5.320 5.350 5.310 5.360 350,333 1,867,094 5.3295 2.799 2.784 2.799 2.779 2.805 669,521 2.7887 0.56%
2018-07-20 0 5.320 5.320 5.340 5.310 5.360 708,000 3,784,575 5.3454 2.784 2.784 2.794 2.779 2.805 1,353,058 2.7971 0.00%
2018-07-19 0 5.320 5.320 5.340 5.310 5.360 707,054 3,769,886 5.3318 2.784 2.784 2.794 2.779 2.805 1,351,250 2.7899 -0.19%
2018-07-18 0 5.330 5.330 5.350 5.310 5.370 896,000 4,787,677 5.3434 2.789 2.789 2.799 2.779 2.810 1,712,344 2.7960 -0.74%
2018-07-17 0 5.370 5.350 5.370 5.320 5.370 846,000 4,527,075 5.3512 2.810 2.799 2.810 2.784 2.810 1,616,789 2.8000 0.75%
2018-07-16 0 5.330 5.330 5.370 5.330 5.420 814,000 4,368,300 5.3665 2.789 2.789 2.810 2.789 2.836 1,555,634 2.8081 -0.19%
2018-07-13 0 5.340 5.340 5.360 5.340 5.380 729,500 3,906,280 5.3547 2.794 2.794 2.805 2.794 2.815 1,394,146 2.8019 -0.19%
2018-07-12 0 5.350 5.350 5.360 5.350 5.400 625,000 3,357,490 5.3720 2.799 2.799 2.805 2.799 2.826 1,194,437 2.8109 -0.74%
2018-07-11 0 5.390 5.390 5.400 5.360 5.470 738,000 3,984,253 5.3987 2.820 2.820 2.826 2.805 2.862 1,410,391 2.8249 -1.10%
2018-07-10 0 5.450 5.400 5.450 5.380 5.480 432,000 2,341,720 5.4206 2.852 2.826 2.852 2.815 2.867 825,595 2.8364 1.30%
2018-07-09 0 5.380 5.360 5.380 5.290 5.420 426,543 2,290,969 5.3710 2.815 2.805 2.815 2.768 2.836 815,166 2.8104 1.70%
2018-07-06 0 5.290 5.290 5.320 5.280 5.350 615,000 3,263,360 5.3063 2.768 2.768 2.784 2.763 2.799 1,175,326 2.7766 -0.38%
2018-07-05 0 5.310 5.300 5.310 5.300 5.360 753,000 4,009,690 5.3250 2.779 2.773 2.779 2.773 2.805 1,439,057 2.7863 -1.12%
2018-07-04 0 5.370 5.330 5.370 5.330 5.490 1,253,000 6,712,520 5.3572 2.810 2.789 2.810 2.789 2.873 2,394,606 2.8032 -0.56%
2018-07-03 0 5.400 5.390 5.400 5.340 5.450 995,845 5,361,786 5.3842 2.826 2.820 2.826 2.794 2.852 1,903,158 2.8173 -0.37%
2018-06-29 0 5.420 5.420 5.450 5.400 5.450 394,919 2,144,811 5.4310 2.836 2.836 2.852 2.826 2.852 754,729 2.8418 -0.18%
2018-06-28 0 5.430 5.410 5.430 5.390 5.440 597,000 3,230,140 5.4106 2.841 2.831 2.841 2.820 2.847 1,140,926 2.8312 -0.55%
2018-06-27 0 5.460 5.440 5.460 5.440 5.500 350,000 1,910,600 5.4589 2.857 2.847 2.857 2.847 2.878 668,884 2.8564 0.37%
2018-06-26 0 5.440 5.440 5.450 5.410 5.500 348,000 1,893,100 5.4399 2.847 2.847 2.852 2.831 2.878 665,062 2.8465 0.18%
2018-06-25 0 5.430 5.430 5.480 5.430 5.520 426,000 2,331,418 5.4728 2.841 2.841 2.867 2.841 2.888 814,128 2.8637 -0.73%
2018-06-22 0 5.470 5.460 5.530 5.410 5.530 285,699 1,561,701 5.4662 2.862 2.857 2.894 2.831 2.894 545,999 2.8603 0.74%
2018-06-21 0 5.430 5.430 5.460 5.430 5.500 620,400 3,387,436 5.4601 2.841 2.841 2.857 2.841 2.878 1,185,646 2.8570 -0.73%
2018-06-20 0 5.470 5.470 5.480 5.470 5.530 228,000 1,250,830 5.4861 2.862 2.862 2.867 2.862 2.894 435,730 2.8707 -1.80%
2018-06-19 0 5.570 5.440 5.570 5.390 5.610 999,564 5,464,300 5.4667 2.915 2.847 2.915 2.820 2.935 1,910,265 2.8605 2.77%
2018-06-15 0 5.420 5.400 5.420 5.420 5.550 525,000 2,865,730 5.4585 2.836 2.826 2.836 2.836 2.904 1,003,327 2.8562 -1.81%
2018-06-14 0 5.520 5.520 5.550 5.460 5.550 520,000 2,860,930 5.5018 2.888 2.888 2.904 2.857 2.904 993,771 2.8789 -0.36%
2018-06-13 0 5.540 5.520 5.540 5.500 5.540 353,846 1,954,885 5.5247 2.899 2.888 2.899 2.878 2.899 676,235 2.8908 0.36%
2018-06-12 0 5.520 5.520 5.530 5.490 5.530 429,128 2,366,940 5.5157 2.888 2.888 2.894 2.873 2.894 820,106 2.8861 0.36%
2018-06-11 0 5.500 5.490 5.500 5.470 5.520 148,132 814,142 5.4961 2.878 2.873 2.878 2.862 2.888 283,095 2.8759 0.55%
2018-06-08 0 5.470 5.470 5.480 5.460 5.550 514,486 2,822,372 5.4858 2.862 2.862 2.867 2.857 2.904 983,233 2.8705 -0.55%
2018-06-07 0 5.500 5.500 5.550 5.500 5.550 346,763 1,918,482 5.5325 2.878 2.878 2.904 2.878 2.904 662,698 2.8950 0.00%
2018-06-06 0 5.500 5.500 5.530 5.460 5.540 1,029,000 5,649,983 5.4908 2.878 2.878 2.894 2.857 2.899 1,966,520 2.8731 -0.72%
2018-06-05 0 5.540 5.520 5.540 5.510 5.540 329,000 1,819,530 5.5305 2.899 2.888 2.899 2.883 2.899 628,751 2.8939 0.54%
2018-06-04 0 5.510 5.510 5.530 5.490 5.550 219,000 1,207,870 5.5154 2.883 2.883 2.894 2.873 2.904 418,531 2.8860 -0.90%
2018-06-01 0 5.560 5.550 5.560 5.500 5.560 1,193,000 6,631,320 5.5585 2.909 2.904 2.909 2.878 2.909 2,279,941 2.9085 -0.18%
2018-05-31 0 5.570 5.510 5.570 5.420 5.570 1,225,846 6,742,778 5.5005 2.915 2.883 2.915 2.836 2.915 2,342,713 2.8782 2.77%
2018-05-30 0 5.420 5.420 5.430 5.380 5.420 272,538 1,472,146 5.4016 2.836 2.836 2.841 2.815 2.836 520,847 2.8264 -0.18%
2018-05-29 0 5.430 5.390 5.430 5.390 5.430 90,000 486,610 5.4068 2.841 2.820 2.841 2.820 2.841 171,999 2.8291 0.56%
2018-05-28 0 5.400 5.390 5.400 5.390 5.440 147,000 796,080 5.4155 2.826 2.820 2.826 2.820 2.847 280,931 2.8337 -0.37%
2018-05-25 0 5.420 5.400 5.420 5.400 5.420 222,000 1,199,820 5.4046 2.836 2.826 2.836 2.826 2.836 424,264 2.8280 1.31%
2018-05-24 0 5.350 5.350 5.390 5.350 5.460 1,006,700 5,423,132 5.3870 2.799 2.799 2.820 2.799 2.857 1,923,903 2.8188 -1.83%
2018-05-23 0 5.450 5.420 5.450 5.370 5.450 302,000 1,636,995 5.4205 2.852 2.836 2.852 2.810 2.852 577,152 2.8363 0.55%
2018-05-21 0 5.420 5.380 5.410 5.360 5.430 167,846 907,046 5.4040 2.836 2.815 2.831 2.805 2.841 320,770 2.8277 1.12%
2018-05-18 0 5.360 5.360 5.410 5.360 5.440 644,000 3,466,559 5.3829 2.805 2.805 2.831 2.805 2.847 1,230,747 2.8166 -0.92%
2018-05-17 0 5.410 5.410 5.420 5.400 5.440 268,987 1,454,634 5.4078 2.831 2.831 2.836 2.826 2.847 514,061 2.8297 0.00%
2018-05-16 0 5.410 5.410 5.440 5.400 5.460 164,946 892,880 5.4132 2.831 2.831 2.847 2.826 2.857 315,228 2.8325 -0.73%
2018-05-15 0 5.450 5.430 5.450 5.380 5.450 1,037,000 5,624,355 5.4237 2.852 2.841 2.852 2.815 2.852 1,981,809 2.8380 1.68%
2018-05-14 0 5.360 5.360 5.390 5.300 5.390 392,000 2,102,430 5.3633 2.805 2.805 2.820 2.773 2.820 749,151 2.8064 -0.37%
2018-05-11 0 5.380 5.370 5.380 5.360 5.430 236,000 1,271,660 5.3884 2.815 2.810 2.815 2.805 2.841 451,019 2.8195 0.37%
2018-05-10 0 5.360 5.360 5.370 5.330 5.390 324,000 1,736,990 5.3611 2.805 2.805 2.810 2.789 2.820 619,196 2.8052 0.00%
2018-05-09 0 5.360 5.350 5.360 5.300 5.360 268,000 1,430,520 5.3378 2.805 2.799 2.805 2.773 2.805 512,174 2.7930 0.19%
2018-05-08 0 5.350 5.330 5.350 5.290 5.360 563,543 3,009,014 5.3395 2.799 2.789 2.799 2.768 2.805 1,076,986 2.7939 0.56%
2018-05-07 0 5.320 5.300 5.320 5.300 5.320 276,000 1,464,810 5.3073 2.784 2.773 2.784 2.773 2.784 527,463 2.7771 0.38%
2018-05-04 0 5.300 5.300 5.310 5.300 5.330 218,000 1,157,190 5.3082 2.773 2.773 2.779 2.773 2.789 416,619 2.7776 -0.19%
2018-05-03 0 5.310 5.310 5.340 5.300 5.360 262,000 1,396,625 5.3306 2.779 2.779 2.794 2.773 2.805 500,708 2.7893 -0.93%
2018-05-02 0 5.360 5.340 5.360 5.330 5.370 600,000 3,203,875 5.3398 2.805 2.794 2.805 2.789 2.810 1,146,659 2.7941 0.75%
2018-04-30 0 5.320 5.310 5.320 5.270 5.320 561,000 2,973,870 5.3010 2.784 2.779 2.784 2.758 2.784 1,072,126 2.7738 0.95%
2018-04-27 0 5.270 5.270 5.280 5.270 5.300 718,000 3,793,090 5.2829 2.758 2.758 2.763 2.758 2.773 1,372,169 2.7643 -0.19%
2018-04-26 0 5.280 5.280 5.300 5.270 5.340 184,000 973,580 5.2912 2.763 2.763 2.773 2.758 2.794 351,642 2.7687 -0.19%
2018-04-25 0 5.290 5.290 5.300 5.290 5.320 511,000 2,710,520 5.3043 2.768 2.768 2.773 2.768 2.784 976,571 2.7755 -0.75%
2018-04-24 0 5.330 5.310 5.320 5.270 5.340 365,000 1,937,685 5.3087 2.789 2.779 2.784 2.758 2.794 697,551 2.7778 0.38%
2018-04-23 0 5.310 5.310 5.320 5.290 5.350 273,000 1,452,515 5.3206 2.779 2.779 2.784 2.768 2.799 521,730 2.7840 -0.19%
2018-04-20 0 5.320 5.320 5.350 5.320 5.350 372,000 1,981,900 5.3277 2.784 2.784 2.799 2.784 2.799 710,929 2.7878 -0.37%
2018-04-19 0 5.340 5.340 5.350 5.330 5.350 370,182 1,976,507 5.3393 2.794 2.794 2.799 2.789 2.799 707,454 2.7938 -0.19%
2018-04-18 0 5.350 5.350 5.360 5.350 5.370 202,000 1,081,845 5.3557 2.799 2.799 2.805 2.799 2.810 386,042 2.8024 -0.56%
2018-04-17 0 5.380 5.350 5.380 5.350 5.410 229,000 1,228,770 5.3658 2.815 2.799 2.815 2.799 2.831 437,642 2.8077 0.00%
2018-04-16 0 5.380 5.350 5.380 5.340 5.390 150,004 803,961 5.3596 2.815 2.799 2.815 2.794 2.820 286,672 2.8045 -0.19%
2018-04-13 0 5.390 5.350 5.390 5.340 5.390 660,000 3,533,430 5.3537 2.820 2.799 2.820 2.794 2.820 1,261,325 2.8014 1.13%
2018-04-12 0 5.330 5.330 5.350 5.330 5.370 585,000 3,123,770 5.3398 2.789 2.789 2.799 2.789 2.810 1,117,993 2.7941 -0.56%
2018-04-11 0 5.360 5.360 5.370 5.350 5.390 622,886 3,346,236 5.3721 2.805 2.805 2.810 2.799 2.820 1,190,397 2.8110 -0.37%
2018-04-10 0 5.380 5.360 5.380 5.340 5.400 1,432,362 7,699,474 5.3754 2.815 2.805 2.815 2.794 2.826 2,737,385 2.8127 -0.37%
2018-04-09 0 5.400 5.380 5.400 5.360 5.400 507,000 2,728,230 5.3811 2.826 2.815 2.826 2.805 2.826 968,927 2.8157 -0.18%
2018-04-06 0 5.410 5.390 5.410 5.330 5.410 1,162,497 6,270,153 5.3937 2.831 2.820 2.831 2.789 2.831 2,221,646 2.8223 0.56%
2018-04-04 0 5.380 5.370 5.380 5.330 5.430 432,000 2,319,790 5.3699 2.815 2.810 2.815 2.789 2.841 825,595 2.8098 0.75%
2018-04-03 0 5.340 5.320 5.350 5.280 5.350 1,299,410 6,921,673 5.3268 2.794 2.784 2.799 2.763 2.799 2,483,301 2.7873 0.19%
2018-03-29 0 5.330 5.330 5.350 5.320 5.350 422,000 2,251,540 5.3354 2.789 2.789 2.799 2.784 2.799 806,484 2.7918 0.00%
2018-03-28 0 5.330 5.320 5.330 5.300 5.360 331,000 1,760,510 5.3188 2.789 2.784 2.789 2.773 2.805 632,574 2.7831 -0.56%
2018-03-27 0 5.360 5.350 5.360 5.300 5.360 475,683 2,540,794 5.3414 2.805 2.799 2.805 2.773 2.805 909,077 2.7949 1.13%
2018-03-26 0 5.300 5.280 5.300 5.280 5.310 504,000 2,667,755 5.2932 2.773 2.763 2.773 2.763 2.779 963,194 2.7697 0.00%
2018-03-23 0 5.300 5.300 5.330 5.200 5.350 1,558,000 8,177,570 5.2488 2.773 2.773 2.789 2.721 2.799 2,977,492 2.7465 0.19%
2018-03-22 0 5.290 5.290 5.320 5.290 5.360 673,493 3,572,287 5.3041 2.768 2.768 2.784 2.768 2.805 1,287,111 2.7754 -0.75%
2018-03-21 0 5.330 5.330 5.340 5.320 5.380 711,000 3,801,965 5.3473 2.789 2.789 2.794 2.784 2.815 1,358,791 2.7980 -0.56%
2018-03-20 0 5.360 5.360 5.370 5.340 5.370 447,000 2,397,440 5.3634 2.805 2.805 2.810 2.794 2.810 854,261 2.8064 0.00%
2018-03-19 0 5.360 5.360 5.370 5.300 5.380 536,000 2,864,430 5.3441 2.805 2.805 2.810 2.773 2.815 1,024,349 2.7963 0.00%
2018-03-16 0 5.360 5.340 5.360 5.290 5.360 1,131,000 6,044,800 5.3447 2.805 2.794 2.805 2.768 2.805 2,161,452 2.7966 0.37%
2018-03-15 0 5.340 5.320 5.340 5.310 5.350 667,000 3,557,890 5.3342 2.794 2.784 2.794 2.779 2.799 1,274,703 2.7912 0.75%
2018-03-14 0 5.300 5.290 5.300 5.280 5.300 640,828 3,391,580 5.2925 2.773 2.768 2.773 2.763 2.773 1,224,685 2.7693 0.00%
2018-03-13 0 5.300 5.300 5.310 5.300 5.360 899,000 4,770,490 5.3064 2.773 2.773 2.779 2.773 2.805 1,718,078 2.7766 -0.56%
2018-03-12 0 5.330 5.320 5.330 5.300 5.360 952,000 5,067,445 5.3229 2.789 2.784 2.789 2.773 2.805 1,819,366 2.7853 0.00%
2018-03-09 0 5.330 5.290 5.330 5.290 5.350 764,000 4,051,570 5.3031 2.789 2.768 2.789 2.768 2.799 1,460,079 2.7749 0.38%
2018-03-08 0 5.310 5.310 5.320 5.290 5.340 519,000 2,754,070 5.3065 2.779 2.779 2.784 2.768 2.794 991,860 2.7767 0.00%
2018-03-07 0 5.310 5.310 5.330 5.280 5.350 333,365 1,773,869 5.3211 2.779 2.779 2.789 2.763 2.799 637,093 2.7843 0.19%
2018-03-06 0 5.300 5.300 5.320 5.300 5.370 837,000 4,445,250 5.3109 2.773 2.773 2.784 2.773 2.810 1,599,589 2.7790 -0.19%
2018-03-05 0 5.310 5.310 5.330 5.310 5.390 538,000 2,865,860 5.3269 2.779 2.779 2.789 2.779 2.820 1,028,171 2.7873 -0.75%
2018-03-02 0 5.350 5.350 5.370 5.280 5.400 1,142,000 6,087,790 5.3308 2.799 2.799 2.810 2.763 2.826 2,182,475 2.7894 0.75%
2018-03-01 0 5.310 5.300 5.310 5.230 5.350 1,383,000 7,363,930 5.3246 2.779 2.773 2.779 2.737 2.799 2,643,049 2.7861 -0.26%
2018-02-28 0 5.450 5.450 5.500 5.400 5.530 2,994,146 16,376,604 5.4695 2.786 2.786 2.811 2.760 2.827 5,857,530 2.7958 -1.45%
2018-02-27 0 5.530 5.510 5.530 5.450 5.550 1,508,000 8,273,660 5.4865 2.827 2.817 2.827 2.786 2.837 2,950,142 2.8045 -0.18%
2018-02-26 0 5.540 5.510 5.540 5.450 5.540 997,000 5,481,550 5.4980 2.832 2.817 2.832 2.786 2.832 1,950,458 2.8104 1.28%
2018-02-23 0 5.470 5.420 5.470 5.400 5.470 885,000 4,811,740 5.4370 2.796 2.770 2.796 2.760 2.796 1,731,350 2.7792 1.11%
2018-02-22 0 5.410 5.410 5.430 5.380 5.440 780,000 4,215,750 5.4048 2.765 2.765 2.776 2.750 2.781 1,525,935 2.7627 0.74%
2018-02-21 0 5.370 5.370 5.380 5.350 5.440 1,336,000 7,187,911 5.3802 2.745 2.745 2.750 2.735 2.781 2,613,653 2.7501 -0.37%
2018-02-20 0 5.390 5.390 5.410 5.380 5.440 1,069,000 5,777,561 5.4046 2.755 2.755 2.765 2.750 2.781 2,091,314 2.7626 -0.74%
2018-02-15 0 5.430 5.430 5.450 5.360 5.450 419,000 2,276,145 5.4323 2.776 2.776 2.786 2.740 2.786 819,701 2.7768 0.56%
2018-02-14 0 5.400 5.370 5.400 5.300 5.400 934,153 4,980,240 5.3313 2.760 2.745 2.760 2.709 2.760 1,827,509 2.7252 1.50%
2018-02-13 0 5.320 5.330 5.350 5.300 5.400 1,023,000 5,468,880 5.3459 2.719 2.724 2.735 2.709 2.760 2,001,323 2.7326 0.38%
2018-02-12 0 5.300 5.270 5.300 5.220 5.330 1,109,000 5,861,020 5.2850 2.709 2.694 2.709 2.668 2.724 2,169,567 2.7015 1.34%
2018-02-09 0 5.230 5.230 5.250 5.210 5.300 1,372,100 7,180,598 5.2333 2.673 2.673 2.684 2.663 2.709 2,684,277 2.6751 -2.43%
2018-02-08 0 5.360 5.350 5.360 5.320 5.400 308,000 1,651,485 5.3620 2.740 2.735 2.740 2.719 2.760 602,549 2.7408 -0.19%
2018-02-07 0 5.370 5.370 5.380 5.290 5.490 1,036,362 5,539,601 5.3452 2.745 2.745 2.750 2.704 2.806 2,027,463 2.7323 1.13%
2018-02-06 0 5.310 5.310 5.320 5.300 5.450 2,008,000 10,709,910 5.3336 2.714 2.714 2.719 2.709 2.786 3,928,305 2.7263 -3.45%
2018-02-05 0 5.500 5.490 5.500 5.440 5.500 695,000 3,795,030 5.4605 2.811 2.806 2.811 2.781 2.811 1,359,648 2.7912 0.00%
2018-02-02 0 5.500 5.490 5.500 5.450 5.520 581,385 3,191,920 5.4902 2.811 2.806 2.811 2.786 2.822 1,137,379 2.8064 0.36%
2018-02-01 0 5.480 5.480 5.490 5.450 5.500 562,881 3,086,226 5.4829 2.801 2.801 2.806 2.786 2.811 1,101,180 2.8027 0.18%
2018-01-31 0 5.470 5.460 5.470 5.450 5.500 620,000 3,389,450 5.4669 2.796 2.791 2.796 2.786 2.811 1,212,923 2.7944 -0.91%
2018-01-30 0 5.520 5.500 5.520 5.470 5.540 595,463 3,279,346 5.5072 2.822 2.811 2.822 2.796 2.832 1,164,921 2.8151 -0.18%
2018-01-29 0 5.530 5.520 5.560 5.520 5.610 668,000 3,709,960 5.5538 2.827 2.822 2.842 2.822 2.868 1,306,827 2.8389 -1.25%
2018-01-26 0 5.600 5.580 5.600 5.540 5.600 818,500 4,550,692 5.5598 2.863 2.852 2.863 2.832 2.863 1,601,254 2.8420 0.36%
2018-01-25 0 5.580 5.570 5.580 5.520 5.580 395,962 2,200,438 5.5572 2.852 2.847 2.852 2.822 2.852 774,631 2.8406 1.09%
2018-01-24 0 5.520 5.520 5.570 5.510 5.570 403,472 2,234,707 5.5387 2.822 2.822 2.847 2.817 2.847 789,323 2.8312 -0.54%
2018-01-23 0 5.550 5.540 5.550 5.500 5.590 304,000 1,684,030 5.5396 2.837 2.832 2.837 2.811 2.857 594,724 2.8316 -0.36%
2018-01-22 0 5.570 5.550 5.570 5.500 5.570 534,000 2,969,770 5.5614 2.847 2.837 2.847 2.811 2.847 1,044,679 2.8428 -0.36%
2018-01-19 0 5.590 5.570 5.590 5.430 5.600 1,502,532 8,276,920 5.5086 2.857 2.847 2.857 2.776 2.863 2,939,445 2.8158 2.95%
2018-01-18 0 5.430 5.430 5.460 5.410 5.500 460,846 2,513,626 5.4544 2.776 2.776 2.791 2.765 2.811 901,566 2.7881 0.18%
2018-01-17 0 5.420 5.410 5.420 5.400 5.470 483,000 2,622,590 5.4298 2.770 2.765 2.770 2.760 2.796 944,906 2.7755 -0.18%
2018-01-16 0 5.430 5.430 5.440 5.410 5.490 621,000 3,374,130 5.4334 2.776 2.776 2.781 2.765 2.806 1,214,879 2.7773 -0.37%
2018-01-15 0 5.450 5.440 5.450 5.430 5.460 445,000 2,424,110 5.4474 2.786 2.781 2.786 2.776 2.791 870,566 2.7845 -0.55%
2018-01-12 0 5.480 5.480 5.490 5.440 5.490 486,000 2,657,006 5.4671 2.801 2.801 2.806 2.781 2.806 950,775 2.7946 0.37%
2018-01-11 0 5.460 5.460 5.470 5.430 5.480 254,180 1,386,038 5.4530 2.791 2.791 2.796 2.776 2.801 497,259 2.7874 0.74%
2018-01-10 0 5.420 5.420 5.440 5.420 5.490 619,000 3,367,710 5.4406 2.770 2.770 2.781 2.770 2.806 1,210,967 2.7810 -0.37%
2018-01-09 0 5.440 5.440 5.470 5.420 5.470 353,000 1,920,420 5.4403 2.781 2.781 2.796 2.770 2.796 690,584 2.7809 -0.18%
2018-01-08 0 5.450 5.450 5.460 5.400 5.480 502,280 2,736,321 5.4478 2.786 2.786 2.791 2.760 2.801 982,624 2.7847 0.93%
2018-01-05 0 5.400 5.410 5.420 5.380 5.440 257,000 1,391,270 5.4135 2.760 2.765 2.770 2.750 2.781 502,776 2.7672 -0.74%
2018-01-04 0 5.440 5.420 5.440 5.350 5.440 746,846 4,043,923 5.4147 2.781 2.770 2.781 2.735 2.781 1,461,075 2.7678 1.30%
2018-01-03 0 5.370 5.350 5.370 5.350 5.400 354,000 1,901,510 5.3715 2.745 2.735 2.745 2.735 2.760 692,540 2.7457 0.19%
2018-01-02 0 5.360 5.360 5.380 5.330 5.400 3,000,564 16,091,238 5.3627 2.740 2.740 2.750 2.724 2.760 5,870,086 2.7412 0.00%
2017-12-29 0 5.360 5.340 5.360 5.330 5.370 246,000 1,318,430 5.3595 2.740 2.730 2.740 2.724 2.745 481,257 2.7396 0.00%
2017-12-28 0 5.360 5.340 5.360 5.310 5.370 300,768 1,607,938 5.3461 2.740 2.730 2.740 2.714 2.745 588,401 2.7327 0.75%
2017-12-27 0 5.320 5.320 5.350 5.300 5.350 323,000 1,719,030 5.3221 2.719 2.719 2.735 2.709 2.735 631,894 2.7204 0.00%
2017-12-22 0 5.320 5.290 5.320 5.280 5.340 382,000 2,021,058 5.2907 2.719 2.704 2.719 2.699 2.730 747,317 2.7044 -0.37%
2017-12-21 0 5.340 5.320 5.340 5.300 5.340 521,000 2,776,150 5.3285 2.730 2.719 2.730 2.709 2.730 1,019,247 2.7237 0.75%
2017-12-20 0 5.300 5.300 5.320 5.270 5.340 479,000 2,541,800 5.3065 2.709 2.709 2.719 2.694 2.730 937,081 2.7125 0.57%
2017-12-19 0 5.270 5.270 5.300 5.220 5.300 547,000 2,890,990 5.2852 2.694 2.694 2.709 2.668 2.709 1,070,111 2.7016 0.96%
2017-12-18 0 5.220 5.220 5.250 5.210 5.250 781,000 4,081,140 5.2255 2.668 2.668 2.684 2.663 2.684 1,527,892 2.6711 0.19%
2017-12-15 0 5.210 5.210 5.270 5.210 5.290 492,000 2,572,620 5.2289 2.663 2.663 2.694 2.663 2.704 962,513 2.6728 -1.51%
2017-12-14 0 5.290 5.290 5.300 5.280 5.300 405,564 2,144,091 5.2867 2.704 2.704 2.709 2.699 2.709 793,416 2.7024 -0.38%
2017-12-13 0 5.310 5.300 5.340 5.280 5.350 271,000 1,439,400 5.3114 2.714 2.709 2.730 2.699 2.735 530,165 2.7150 -0.19%
2017-12-12 0 5.320 5.320 5.340 5.290 5.340 449,616 2,388,824 5.3130 2.719 2.719 2.730 2.704 2.730 879,596 2.7158 0.19%
2017-12-11 0 5.310 5.300 5.310 5.250 5.320 583,000 3,083,960 5.2898 2.714 2.709 2.714 2.684 2.719 1,140,539 2.7039 1.34%
2017-12-08 0 5.240 5.230 5.240 5.190 5.240 719,000 3,755,510 5.2232 2.678 2.673 2.678 2.653 2.678 1,406,599 2.6699 0.58%
2017-12-07 0 5.210 5.200 5.210 5.200 5.290 1,270,372 6,633,694 5.2219 2.663 2.658 2.663 2.658 2.704 2,485,264 2.6692 -0.95%
2017-12-06 0 5.260 5.260 5.290 5.260 5.310 830,564 4,387,035 5.2820 2.689 2.689 2.704 2.689 2.714 1,624,855 2.7000 -0.38%
2017-12-05 0 5.280 5.280 5.300 5.280 5.340 347,000 1,839,525 5.3012 2.699 2.699 2.709 2.699 2.730 678,846 2.7098 -0.75%
2017-12-04 0 5.320 5.300 5.320 5.280 5.340 204,050 1,083,533 5.3101 2.719 2.709 2.719 2.699 2.730 399,189 2.7143 -0.75%
2017-12-01 0 5.360 5.280 5.360 5.280 5.360 1,724,900 9,169,029 5.3157 2.740 2.699 2.740 2.699 2.740 3,374,469 2.7172 0.37%
2017-11-30 0 5.340 5.320 5.340 5.280 5.350 1,303,000 6,926,475 5.3158 2.730 2.719 2.730 2.699 2.735 2,549,095 2.7172 -0.19%
2017-11-29 0 5.350 5.350 5.360 5.350 5.410 468,000 2,510,780 5.3649 2.735 2.735 2.740 2.735 2.765 915,561 2.7423 -0.93%
2017-11-28 0 5.400 5.370 5.400 5.290 5.420 1,477,000 7,941,190 5.3766 2.760 2.745 2.760 2.704 2.770 2,889,496 2.7483 2.08%
2017-11-27 0 5.290 5.290 5.320 5.280 5.380 502,846 2,672,569 5.3149 2.704 2.704 2.719 2.699 2.750 983,731 2.7168 -1.31%
2017-11-24 0 5.360 5.310 5.360 5.210 5.360 776,000 4,125,610 5.3165 2.740 2.714 2.740 2.663 2.740 1,518,110 2.7176 2.49%
2017-11-23 0 5.230 5.220 5.240 5.220 5.330 144,000 755,780 5.2485 2.673 2.668 2.678 2.668 2.724 281,711 2.6828 -0.57%
2017-11-22 0 5.260 5.200 5.260 5.160 5.260 611,000 3,192,820 5.2256 2.689 2.658 2.689 2.638 2.689 1,195,316 2.6711 0.96%
2017-11-21 0 5.210 5.200 5.210 5.170 5.260 1,275,060 6,640,945 5.2083 2.663 2.658 2.663 2.643 2.689 2,494,435 2.6623 0.00%
2017-11-20 0 5.210 5.210 5.240 5.180 5.270 1,387,057 7,219,709 5.2051 2.663 2.663 2.678 2.648 2.694 2,713,538 2.6606 -0.76%
2017-11-17 0 5.250 5.250 5.270 5.230 5.300 1,489,000 7,838,500 5.2643 2.684 2.684 2.694 2.673 2.709 2,912,972 2.6909 -0.57%
2017-11-16 0 5.280 5.270 5.280 5.270 5.350 1,363,000 7,216,380 5.2945 2.699 2.694 2.699 2.694 2.735 2,666,474 2.7063 -1.68%
2017-11-15 0 5.370 5.340 5.370 5.300 5.370 736,000 3,942,370 5.3565 2.745 2.730 2.745 2.709 2.745 1,439,857 2.7380 0.19%
2017-11-14 0 5.360 5.330 5.370 5.230 5.370 586,000 3,128,210 5.3382 2.740 2.724 2.745 2.673 2.745 1,146,408 2.7287 0.75%
2017-11-13 0 5.320 5.320 5.350 5.300 5.370 657,000 3,504,840 5.3346 2.719 2.719 2.735 2.709 2.745 1,285,307 2.7269 0.57%
2017-11-10 0 5.290 5.290 5.300 5.280 5.370 924,077 4,897,795 5.3002 2.704 2.704 2.709 2.699 2.745 1,807,797 2.7093 -0.94%
2017-11-09 0 5.340 5.310 5.340 5.290 5.400 623,884 3,341,910 5.3566 2.730 2.714 2.730 2.704 2.760 1,220,521 2.7381 -1.29%
2017-11-08 0 5.410 5.400 5.410 5.310 5.430 821,472 4,432,687 5.3960 2.765 2.760 2.765 2.714 2.776 1,607,068 2.7582 0.74%
2017-11-07 0 5.370 5.350 5.370 5.300 5.400 1,471,000 7,870,770 5.3506 2.745 2.735 2.745 2.709 2.760 2,877,758 2.7350 0.94%
2017-11-06 0 5.320 5.300 5.320 5.250 5.350 270,157 1,433,728 5.3070 2.719 2.709 2.719 2.684 2.735 528,516 2.7127 -0.19%
2017-11-03 0 5.330 5.300 5.330 5.230 5.330 214,000 1,135,440 5.3058 2.724 2.709 2.724 2.673 2.724 418,654 2.7121 0.38%
2017-11-02 0 5.310 5.280 5.310 5.270 5.320 345,000 1,830,790 5.3066 2.714 2.699 2.714 2.694 2.719 674,933 2.7126 0.57%
2017-11-01 0 5.280 5.280 5.300 5.280 5.310 1,955,000 10,343,740 5.2909 2.699 2.699 2.709 2.699 2.714 3,824,620 2.7045 -0.19%
2017-10-31 0 5.290 5.260 5.290 5.260 5.300 404,000 2,131,290 5.2755 2.704 2.689 2.704 2.689 2.709 790,356 2.6966 -0.19%
2017-10-30 0 5.300 5.300 5.310 5.260 5.340 362,000 1,919,355 5.3021 2.709 2.709 2.714 2.689 2.730 708,191 2.7102 0.57%
2017-10-27 0 5.270 5.270 5.280 5.260 5.300 443,068 2,341,173 5.2840 2.694 2.694 2.699 2.689 2.709 866,786 2.7010 -0.38%
2017-10-26 0 5.290 5.270 5.290 5.250 5.290 553,000 2,913,400 5.2684 2.704 2.694 2.704 2.684 2.704 1,081,849 2.6930 0.19%
2017-10-25 0 5.280 5.280 5.300 5.220 5.300 692,615 3,656,670 5.2795 2.699 2.699 2.709 2.668 2.709 1,354,982 2.6987 0.38%
2017-10-24 0 5.260 5.220 5.260 5.190 5.290 488,000 2,551,280 5.2280 2.689 2.668 2.689 2.653 2.704 954,688 2.6724 -0.57%
2017-10-23 0 5.290 5.270 5.290 5.220 5.320 685,000 3,608,300 5.2676 2.704 2.694 2.704 2.668 2.719 1,340,084 2.6926 -0.56%
2017-10-20 0 5.320 5.310 5.320 5.250 5.320 816,000 4,333,380 5.3105 2.719 2.714 2.719 2.684 2.719 1,596,363 2.7145 0.95%
2017-10-19 0 5.270 5.240 5.270 5.210 5.300 1,308,054 6,905,546 5.2793 2.694 2.678 2.694 2.663 2.709 2,558,982 2.6986 1.35%
2017-10-18 0 5.200 5.170 5.200 5.170 5.210 845,085 4,383,994 5.1876 2.658 2.643 2.658 2.643 2.663 1,653,263 2.6517 0.39%
2017-10-17 0 5.180 5.180 5.190 5.110 5.200 945,000 4,887,845 5.1723 2.648 2.648 2.653 2.612 2.658 1,848,729 2.6439 1.37%
2017-10-16 0 5.110 5.110 5.140 5.110 5.150 1,087,000 5,582,330 5.1355 2.612 2.612 2.627 2.612 2.632 2,126,528 2.6251 0.00%
2017-10-13 0 5.110 5.080 5.110 5.060 5.130 1,253,754 6,388,517 5.0955 2.612 2.597 2.612 2.586 2.622 2,452,753 2.6046 0.99%
2017-10-12 0 5.060 5.050 5.060 5.030 5.060 735,000 3,709,270 5.0466 2.586 2.581 2.586 2.571 2.586 1,437,901 2.5796 0.40%
2017-10-11 0 5.040 5.030 5.040 5.020 5.060 963,000 4,857,650 5.0443 2.576 2.571 2.576 2.566 2.586 1,883,943 2.5784 0.20%
2017-10-10 0 5.030 5.020 5.030 5.010 5.060 1,251,769 6,298,939 5.0320 2.571 2.566 2.571 2.561 2.586 2,448,870 2.5722 0.20%
2017-10-09 0 5.020 5.020 5.030 5.010 5.080 1,722,000 8,663,470 5.0311 2.566 2.566 2.571 2.561 2.597 3,368,796 2.5717 -0.99%
2017-10-06 0 5.070 5.050 5.070 5.050 5.090 1,852,000 9,372,585 5.0608 2.592 2.581 2.592 2.581 2.602 3,623,118 2.5869 0.00%
2017-10-04 0 5.070 5.070 5.080 5.000 5.070 2,674,000 13,465,330 5.0357 2.592 2.592 2.597 2.556 2.592 5,231,219 2.5740 1.40%
2017-10-03 0 5.000 5.000 5.020 5.000 5.140 3,660,000 18,461,190 5.0440 2.556 2.556 2.566 2.556 2.627 7,160,158 2.5783 -1.19%
2017-09-29 0 5.060 5.060 5.080 5.060 5.120 1,381,000 7,012,860 5.0781 2.586 2.586 2.597 2.586 2.617 2,701,688 2.5957 -0.98%
2017-09-28 0 5.110 5.110 5.120 5.090 5.140 675,000 3,450,310 5.1116 2.612 2.612 2.617 2.602 2.627 1,320,521 2.6128 0.20%
2017-09-27 0 5.100 5.100 5.120 5.100 5.150 1,341,000 6,873,385 5.1256 2.607 2.607 2.617 2.607 2.632 2,623,435 2.6200 -0.20%
2017-09-26 0 5.110 5.110 5.140 5.080 5.150 728,000 3,722,030 5.1127 2.612 2.612 2.627 2.597 2.632 1,424,206 2.6134 0.20%
2017-09-25 0 5.100 5.090 5.100 5.090 5.180 1,791,000 9,181,060 5.1262 2.607 2.602 2.607 2.602 2.648 3,503,782 2.6203 0.00%
2017-09-22 0 5.100 5.100 5.120 5.100 5.170 1,713,000 8,768,620 5.1189 2.607 2.607 2.617 2.607 2.643 3,351,189 2.6166 0.00%
2017-09-21 0 5.100 5.090 5.100 5.090 5.270 2,778,000 14,345,630 5.1640 2.607 2.602 2.607 2.602 2.694 5,434,678 2.6396 -1.92%
2017-09-20 0 5.200 5.200 5.210 5.200 5.310 1,772,000 9,493,947 5.3578 2.658 2.658 2.663 2.658 2.714 3,466,612 2.7387 -1.92%
2017-09-19 0 5.510 5.500 5.510 5.450 5.530 2,268,000 12,457,614 5.4928 2.710 2.705 2.710 2.681 2.720 4,611,014 2.7017 -0.18%
2017-09-18 0 5.520 5.500 5.520 5.420 5.520 1,812,000 9,939,490 5.4854 2.715 2.705 2.715 2.666 2.715 3,683,932 2.6981 0.73%
2017-09-15 0 5.480 5.480 5.490 5.480 5.520 2,651,000 14,560,948 5.4926 2.695 2.695 2.700 2.695 2.715 5,389,682 2.7016 -0.90%
2017-09-14 0 5.530 5.520 5.530 5.490 5.560 831,384 4,590,124 5.5211 2.720 2.715 2.720 2.700 2.735 1,690,266 2.7156 0.00%
2017-09-13 0 5.530 5.530 5.560 5.460 5.570 1,938,034 10,724,272 5.5336 2.720 2.720 2.735 2.686 2.740 3,940,169 2.7218 0.91%
2017-09-12 0 5.480 5.480 5.510 5.450 5.530 1,637,000 9,017,845 5.5088 2.695 2.695 2.710 2.681 2.720 3,328,144 2.7096 -0.36%
2017-09-11 0 5.500 5.470 5.500 5.430 5.500 974,000 5,341,860 5.4845 2.705 2.691 2.705 2.671 2.705 1,980,215 2.6976 1.29%
2017-09-08 0 5.430 5.430 5.450 5.430 5.510 1,500,000 8,216,662 5.4778 2.671 2.671 2.681 2.671 2.710 3,049,613 2.6943 -0.73%
2017-09-07 0 5.470 5.470 5.480 5.440 5.550 1,298,000 7,104,890 5.4737 2.691 2.691 2.695 2.676 2.730 2,638,931 2.6923 -0.91%
2017-09-06 0 5.520 5.520 5.530 5.380 5.550 2,597,000 14,210,640 5.4719 2.715 2.715 2.720 2.646 2.730 5,279,896 2.6915 4.55%
2017-09-05 0 5.280 5.270 5.300 5.250 5.300 403,000 2,129,310 5.2836 2.597 2.592 2.607 2.582 2.607 819,329 2.5988 -0.56%
2017-09-04 0 5.310 5.290 5.330 5.250 5.330 264,000 1,401,440 5.3085 2.612 2.602 2.622 2.582 2.622 536,732 2.6111 -0.38%
2017-09-01 0 5.330 5.280 5.340 5.200 5.350 2,182,000 11,467,270 5.2554 2.622 2.597 2.627 2.558 2.631 4,436,170 2.5849 2.11%
2017-08-31 0 5.220 5.220 5.230 5.170 5.250 1,205,000 6,256,314 5.1920 2.568 2.568 2.572 2.543 2.582 2,449,855 2.5537 1.16%
2017-08-30 0 5.160 5.160 5.190 5.120 5.210 405,200 2,096,700 5.1745 2.538 2.538 2.553 2.518 2.563 823,802 2.5452 0.39%
2017-08-29 0 5.140 5.110 5.150 5.110 5.170 232,000 1,192,390 5.1396 2.528 2.513 2.533 2.513 2.543 471,673 2.5280 -0.39%
2017-08-28 0 5.160 5.160 5.170 5.160 5.210 888,904 4,607,168 5.1830 2.538 2.538 2.543 2.538 2.563 1,807,209 2.5493 -0.58%
2017-08-25 0 5.190 5.150 5.190 5.000 5.190 1,250,000 6,403,740 5.1230 2.553 2.533 2.553 2.459 2.553 2,541,344 2.5198 2.57%
2017-08-24 0 5.060 5.040 5.050 5.050 5.090 685,000 3,465,490 5.0591 2.489 2.479 2.484 2.484 2.504 1,392,656 2.4884 -0.20%
2017-08-22 0 5.070 5.060 5.080 5.050 5.140 486,000 2,464,300 5.0706 2.494 2.489 2.499 2.484 2.528 988,074 2.4940 0.60%
2017-08-21 0 5.040 5.040 5.050 5.040 5.070 758,004 3,827,750 5.0498 2.479 2.479 2.484 2.479 2.494 1,541,079 2.4838 -0.40%
2017-08-18 0 5.060 5.060 5.070 5.060 5.130 810,000 4,120,100 5.0865 2.489 2.489 2.494 2.489 2.523 1,646,791 2.5019 -1.56%
2017-08-17 0 5.140 5.130 5.140 5.130 5.150 601,154 3,090,042 5.1402 2.528 2.523 2.528 2.523 2.533 1,222,191 2.5283 -0.19%
2017-08-16 0 5.150 5.140 5.170 5.140 5.210 356,000 1,835,520 5.1560 2.533 2.528 2.543 2.528 2.563 723,775 2.5360 -0.58%
2017-08-15 0 5.180 5.180 5.220 5.170 5.250 666,000 3,463,850 5.2010 2.548 2.548 2.568 2.543 2.582 1,354,028 2.5582 -0.19%
2017-08-14 0 5.190 5.160 5.190 5.120 5.230 1,011,000 5,232,250 5.1753 2.553 2.538 2.553 2.518 2.572 2,055,439 2.5456 1.17%
2017-08-11 0 5.130 5.130 5.150 5.100 5.170 1,100,000 5,642,650 5.1297 2.523 2.523 2.533 2.509 2.543 2,236,383 2.5231 -1.16%
2017-08-10 0 5.190 5.180 5.200 5.130 5.220 855,000 4,432,540 5.1843 2.553 2.548 2.558 2.523 2.568 1,738,279 2.5500 -0.57%
2017-08-09 0 5.220 5.210 5.220 5.140 5.230 503,000 2,609,530 5.1879 2.568 2.563 2.568 2.528 2.572 1,022,637 2.5518 0.58%
2017-08-08 0 5.190 5.160 5.190 5.120 5.200 360,000 1,856,310 5.1564 2.553 2.538 2.553 2.518 2.558 731,907 2.5363 0.00%
2017-08-07 0 5.190 5.160 5.200 5.130 5.200 347,000 1,797,090 5.1789 2.553 2.538 2.558 2.523 2.558 705,477 2.5473 1.37%
2017-08-04 0 5.120 5.120 5.130 4.980 5.200 799,000 4,087,400 5.1156 2.518 2.518 2.523 2.449 2.558 1,624,427 2.5162 -1.35%
2017-08-03 0 5.190 5.180 5.190 5.150 5.190 536,000 2,772,310 5.1722 2.553 2.548 2.553 2.533 2.553 1,089,728 2.5440 0.58%
2017-08-02 0 5.160 5.140 5.160 5.130 5.170 502,000 2,581,856 5.1431 2.538 2.528 2.538 2.523 2.543 1,020,604 2.5297 0.39%
2017-08-01 0 5.140 5.130 5.140 5.130 5.170 1,579,076 8,117,176 5.1405 2.528 2.523 2.528 2.523 2.543 3,210,380 2.5284 0.00%
2017-07-31 0 5.140 5.130 5.140 5.130 5.140 467,000 2,398,800 5.1366 2.528 2.523 2.528 2.523 2.528 949,446 2.5265 0.19%
2017-07-28 0 5.130 5.130 5.140 5.090 5.160 545,000 2,796,580 5.1313 2.523 2.523 2.528 2.504 2.538 1,108,026 2.5239 0.39%
2017-07-27 0 5.110 5.110 5.120 5.080 5.130 438,272 2,238,686 5.1080 2.513 2.513 2.518 2.499 2.523 891,040 2.5124 0.00%
2017-07-26 0 5.110 5.090 5.120 5.050 5.130 975,000 4,949,570 5.0765 2.513 2.504 2.518 2.484 2.523 1,982,248 2.4969 -0.20%
2017-07-25 0 5.120 5.090 5.130 5.080 5.120 713,000 3,628,890 5.0896 2.518 2.504 2.523 2.499 2.518 1,449,583 2.5034 0.79%
2017-07-24 0 5.080 5.080 5.090 5.060 5.090 183,000 929,030 5.0767 2.499 2.499 2.504 2.489 2.504 372,053 2.4970 0.20%
2017-07-21 0 5.070 5.070 5.090 5.040 5.140 957,013 4,862,115 5.0805 2.494 2.494 2.504 2.479 2.528 1,945,679 2.4989 -0.78%
2017-07-20 0 5.110 5.110 5.140 5.050 5.140 529,000 2,699,300 5.1026 2.513 2.513 2.528 2.484 2.528 1,075,497 2.5098 1.19%
2017-07-19 0 5.050 5.050 5.080 5.040 5.080 747,000 3,779,650 5.0598 2.484 2.484 2.499 2.479 2.499 1,518,707 2.4887 -0.20%
2017-07-18 0 5.060 5.060 5.070 5.030 5.100 1,206,000 6,114,510 5.0701 2.489 2.489 2.494 2.474 2.509 2,451,889 2.4938 0.20%
2017-07-17 0 5.050 5.050 5.070 5.010 5.160 714,000 3,623,360 5.0747 2.484 2.484 2.494 2.464 2.538 1,451,616 2.4961 0.80%
2017-07-14 0 5.010 5.010 5.030 4.990 5.030 683,000 3,418,720 5.0054 2.464 2.464 2.474 2.454 2.474 1,388,590 2.4620 0.40%
2017-07-13 0 4.990 4.990 5.020 4.990 5.040 1,362,000 6,817,615 5.0056 2.454 2.454 2.469 2.454 2.479 2,769,048 2.4621 0.00%
2017-07-12 0 4.990 4.990 5.000 4.990 5.030 785,000 3,930,350 5.0068 2.454 2.454 2.459 2.454 2.474 1,595,964 2.4627 -0.20%
2017-07-11 0 5.000 4.990 5.000 4.990 5.070 1,164,000 5,844,990 5.0215 2.459 2.454 2.459 2.454 2.494 2,366,499 2.4699 0.00%
2017-07-10 0 5.000 4.990 5.000 4.990 5.060 1,827,000 9,171,030 5.0197 2.459 2.454 2.459 2.454 2.489 3,714,428 2.4690 -0.20%
2017-07-07 0 5.010 5.000 5.020 5.000 5.040 461,000 2,312,620 5.0165 2.464 2.459 2.469 2.459 2.479 937,248 2.4675 0.00%
2017-07-06 0 5.010 5.000 5.010 5.000 5.140 1,332,000 6,703,150 5.0324 2.464 2.459 2.464 2.459 2.528 2,708,056 2.4753 -1.18%
2017-07-05 0 5.070 5.060 5.090 5.030 5.120 630,000 3,207,470 5.0912 2.494 2.489 2.504 2.474 2.518 1,280,837 2.5042 0.20%
2017-07-04 0 5.060 5.050 5.070 5.030 5.110 417,103 2,105,996 5.0491 2.489 2.484 2.494 2.474 2.513 848,002 2.4835 -0.59%
2017-07-03 0 5.090 5.090 5.120 5.090 5.140 1,042,034 5,332,005 5.1169 2.504 2.504 2.518 2.504 2.528 2,118,533 2.5168 -0.59%
2017-06-30 0 5.120 5.090 5.120 5.090 5.160 357,000 1,825,500 5.1134 2.518 2.504 2.518 2.504 2.538 725,808 2.5151 -1.16%
2017-06-29 0 5.180 5.140 5.180 5.070 5.190 636,461 3,269,261 5.1366 2.548 2.528 2.548 2.494 2.553 1,293,973 2.5265 1.57%
2017-06-28 0 5.100 5.090 5.100 5.030 5.140 498,000 2,528,870 5.0781 2.509 2.504 2.509 2.474 2.528 1,012,471 2.4977 1.39%
2017-06-27 0 5.030 5.030 5.040 5.010 5.050 256,153 1,289,887 5.0356 2.474 2.474 2.479 2.464 2.484 520,778 2.4768 0.40%
2017-06-26 0 5.010 5.000 5.030 5.000 5.040 532,000 2,670,820 5.0203 2.464 2.459 2.474 2.459 2.479 1,081,596 2.4693 -0.40%
2017-06-23 0 5.030 5.010 5.030 4.980 5.030 1,212,000 6,063,180 5.0026 2.474 2.464 2.474 2.449 2.474 2,464,087 2.4606 0.00%
2017-06-22 0 5.030 5.020 5.030 5.010 5.050 1,343,002 6,756,320 5.0308 2.474 2.469 2.474 2.464 2.484 2,730,424 2.4745 -0.40%
2017-06-21 0 5.050 5.040 5.050 5.040 5.090 1,380,000 6,980,700 5.0585 2.484 2.479 2.484 2.479 2.504 2,805,644 2.4881 -0.98%
2017-06-20 0 5.100 5.100 5.110 5.100 5.140 149,000 761,930 5.1136 2.509 2.509 2.513 2.509 2.528 302,928 2.5152 -0.39%
2017-06-19 0 5.120 5.120 5.140 5.050 5.140 510,000 2,595,630 5.0895 2.518 2.518 2.528 2.484 2.528 1,036,868 2.5033 0.59%
2017-06-16 0 5.090 5.080 5.090 5.060 5.200 1,641,794 8,399,190 5.1159 2.504 2.499 2.504 2.489 2.558 3,337,890 2.5163 -1.36%
2017-06-15 0 5.160 5.160 5.180 5.140 5.200 546,000 2,817,290 5.1599 2.538 2.538 2.548 2.528 2.558 1,110,059 2.5380 -0.58%
2017-06-14 0 5.190 5.180 5.210 5.140 5.250 481,000 2,500,590 5.1987 2.553 2.548 2.563 2.528 2.582 977,909 2.5571 0.97%
2017-06-13 0 5.140 5.130 5.160 5.120 5.230 449,050 2,312,461 5.1497 2.528 2.523 2.538 2.518 2.572 912,952 2.5329 -1.72%
2017-06-12 0 5.230 5.190 5.230 5.130 5.230 1,354,000 7,029,951 5.1920 2.572 2.553 2.572 2.523 2.572 2,752,784 2.5538 0.58%
2017-06-09 0 5.200 5.200 5.210 5.120 5.210 1,393,000 7,193,250 5.1639 2.558 2.558 2.563 2.518 2.563 2,832,074 2.5399 1.56%
2017-06-08 0 5.120 5.090 5.120 5.060 5.130 543,769 2,771,100 5.0961 2.518 2.504 2.518 2.489 2.523 1,105,523 2.5066 1.19%
2017-06-07 0 5.060 5.030 5.050 5.020 5.070 239,000 1,207,850 5.0538 2.489 2.474 2.484 2.469 2.494 485,905 2.4858 1.20%
2017-06-06 0 5.000 5.000 5.020 4.990 5.070 1,098,000 5,511,040 5.0192 2.459 2.459 2.469 2.454 2.494 2,232,316 2.4688 -0.99%
2017-06-05 0 5.050 5.030 5.050 4.990 5.060 498,000 2,504,610 5.0293 2.484 2.474 2.484 2.454 2.489 1,012,471 2.4738 1.00%
2017-06-02 0 5.000 4.990 5.000 4.990 5.040 914,006 4,576,549 5.0071 2.459 2.454 2.459 2.454 2.479 1,858,243 2.4628 0.00%
2017-06-01 0 5.000 5.000 5.030 4.980 5.040 909,000 4,549,042 5.0044 2.459 2.459 2.474 2.449 2.479 1,848,065 2.4615 0.00%
2017-05-31 0 5.000 4.980 5.000 4.980 5.050 878,030 4,401,968 5.0135 2.459 2.449 2.459 2.449 2.484 1,785,101 2.4659 -0.99%
2017-05-29 0 5.050 5.050 5.080 5.040 5.090 503,000 2,550,240 5.0701 2.484 2.484 2.499 2.479 2.504 1,022,637 2.4938 -0.59%
2017-05-26 0 5.080 5.070 5.080 5.030 5.090 367,001 1,859,975 5.0680 2.499 2.494 2.499 2.474 2.504 746,141 2.4928 0.20%
2017-05-25 0 5.070 5.060 5.070 5.020 5.080 672,000 3,399,070 5.0581 2.494 2.489 2.494 2.469 2.499 1,366,226 2.4879 0.20%
2017-05-24 0 5.060 5.050 5.060 4.960 5.060 734,000 3,678,580 5.0117 2.489 2.484 2.489 2.440 2.489 1,492,277 2.4651 2.02%
2017-05-23 0 4.960 4.950 4.960 4.900 4.970 433,000 2,146,970 4.9584 2.440 2.435 2.440 2.410 2.445 880,322 2.4388 -0.20%
2017-05-22 0 4.970 4.960 4.970 4.920 4.980 1,083,000 5,356,430 4.9459 2.445 2.440 2.445 2.420 2.449 2,201,820 2.4327 -0.20%
2017-05-19 0 4.980 4.970 4.980 4.980 5.040 695,000 3,469,400 4.9919 2.449 2.445 2.449 2.449 2.479 1,412,987 2.4554 -0.20%
2017-05-18 0 4.990 4.980 4.990 4.960 5.050 808,000 4,051,640 5.0144 2.454 2.449 2.454 2.440 2.484 1,642,725 2.4664 -1.38%
2017-05-17 0 5.060 5.050 5.060 5.020 5.060 483,000 2,439,380 5.0505 2.489 2.484 2.489 2.469 2.489 981,975 2.4842 1.20%
2017-05-16 0 5.000 4.990 5.000 4.950 5.000 864,000 4,312,088 4.9908 2.459 2.454 2.459 2.435 2.459 1,756,577 2.4548 0.40%
2017-05-15 0 4.980 4.980 4.990 4.960 5.040 503,000 2,515,730 5.0015 2.449 2.449 2.454 2.440 2.479 1,022,637 2.4600 -0.60%
2017-05-12 0 5.010 5.010 5.030 4.980 5.050 798,000 4,006,960 5.0213 2.464 2.464 2.474 2.449 2.484 1,622,394 2.4698 0.40%
2017-05-11 0 4.990 4.980 4.990 4.940 4.990 528,000 2,623,190 4.9682 2.454 2.449 2.454 2.430 2.454 1,073,464 2.4437 1.01%
2017-05-10 0 4.940 4.920 4.940 4.850 4.940 594,000 2,920,190 4.9161 2.430 2.420 2.430 2.386 2.430 1,207,647 2.4181 0.82%
2017-05-09 0 4.900 4.900 4.910 4.800 4.930 1,010,461 4,931,456 4.8804 2.410 2.410 2.415 2.361 2.425 2,054,343 2.4005 1.03%
2017-05-08 0 4.850 4.830 4.860 4.830 4.870 541,000 2,621,632 4.8459 2.386 2.376 2.390 2.376 2.395 1,099,894 2.3835 -0.82%
2017-05-05 0 4.890 4.880 4.890 4.870 4.930 438,000 2,145,895 4.8993 2.405 2.400 2.405 2.395 2.425 890,487 2.4098 0.00%
2017-05-04 0 4.890 4.880 4.900 4.830 4.900 1,169,034 5,690,951 4.8681 2.405 2.400 2.410 2.376 2.410 2,376,734 2.3944 1.24%
2017-05-02 0 4.830 4.810 4.830 4.800 4.840 1,029,000 4,967,460 4.8275 2.376 2.366 2.376 2.361 2.381 2,092,034 2.3745 0.00%
2017-04-28 0 4.830 4.820 4.830 4.810 4.830 190,000 916,960 4.8261 2.376 2.371 2.376 2.366 2.376 386,284 2.3738 -0.21%
2017-04-27 0 4.840 4.830 4.840 4.790 4.850 306,000 1,477,255 4.8276 2.381 2.376 2.381 2.356 2.386 622,121 2.3745 0.00%
2017-04-26 0 4.840 4.830 4.840 4.760 4.850 395,000 1,903,480 4.8189 2.381 2.376 2.381 2.341 2.386 803,065 2.3703 0.83%
2017-04-25 0 4.800 4.780 4.810 4.770 4.820 336,000 1,612,687 4.7997 2.361 2.351 2.366 2.346 2.371 683,113 2.3608 0.21%
2017-04-24 0 4.790 4.780 4.800 4.760 4.840 485,000 2,323,323 4.7904 2.356 2.351 2.361 2.341 2.381 986,041 2.3562 0.63%
2017-04-21 0 4.760 4.760 4.810 4.750 4.810 360,000 1,722,270 4.7841 2.341 2.341 2.366 2.336 2.366 731,907 2.3531 -0.42%
2017-04-20 0 4.780 4.780 4.800 4.750 4.830 584,000 2,791,795 4.7805 2.351 2.351 2.361 2.336 2.376 1,187,316 2.3513 -1.04%
2017-04-19 0 4.830 4.820 4.830 4.800 4.840 490,000 2,359,600 4.8155 2.376 2.371 2.376 2.361 2.381 996,207 2.3686 0.00%
2017-04-18 0 4.830 4.800 4.830 4.800 4.850 507,000 2,442,480 4.8175 2.376 2.361 2.376 2.361 2.386 1,030,769 2.3696 -0.41%
2017-04-13 0 4.850 4.840 4.850 4.740 4.850 905,000 4,354,290 4.8114 2.386 2.381 2.386 2.331 2.386 1,839,933 2.3665 1.89%
2017-04-12 0 4.760 4.750 4.760 4.720 4.770 405,000 1,923,180 4.7486 2.341 2.336 2.341 2.322 2.346 823,395 2.3357 0.85%
2017-04-11 0 4.720 4.710 4.720 4.680 4.740 550,000 2,587,415 4.7044 2.322 2.317 2.322 2.302 2.331 1,118,191 2.3139 0.43%
2017-04-10 0 4.700 4.690 4.700 4.680 4.720 780,000 3,666,180 4.7002 2.312 2.307 2.312 2.302 2.322 1,585,799 2.3119 -0.21%
2017-04-07 0 4.710 4.690 4.710 4.700 4.760 987,000 4,654,950 4.7163 2.317 2.307 2.317 2.312 2.341 2,006,645 2.3198 -1.05%
2017-04-06 0 4.760 4.750 4.760 4.660 4.770 1,194,000 5,637,185 4.7213 2.341 2.336 2.341 2.292 2.346 2,427,492 2.3222 1.93%
2017-04-05 0 4.670 4.670 4.690 4.590 4.690 831,000 3,879,600 4.6686 2.297 2.297 2.307 2.258 2.307 1,689,485 2.2963 0.65%
2017-04-03 0 4.640 4.630 4.650 4.620 4.680 1,426,307 6,604,185 4.6303 2.282 2.277 2.287 2.272 2.302 2,899,789 2.2775 0.65%
2017-03-31 0 4.610 4.600 4.610 4.560 4.630 765,000 3,505,140 4.5819 2.268 2.263 2.268 2.243 2.277 1,555,302 2.2537 0.88%
2017-03-30 0 4.570 4.570 4.580 4.570 4.590 122,000 558,250 4.5758 2.248 2.248 2.253 2.248 2.258 248,035 2.2507 -0.44%
2017-03-29 0 4.590 4.600 4.610 4.580 4.630 1,561,000 7,179,740 4.5994 2.258 2.263 2.268 2.253 2.277 3,173,630 2.2623 -0.43%
2017-03-28 0 4.610 4.610 4.620 4.590 4.650 170,000 785,520 4.6207 2.268 2.268 2.272 2.258 2.287 345,623 2.2728 -0.22%
2017-03-27 0 4.620 4.620 4.640 4.600 4.660 202,000 935,670 4.6320 2.272 2.272 2.282 2.263 2.292 410,681 2.2783 -1.28%
2017-03-24 0 4.680 4.670 4.680 4.630 4.680 436,000 2,032,500 4.6617 2.302 2.297 2.302 2.277 2.302 886,421 2.2929 1.08%
2017-03-23 0 4.630 4.630 4.640 4.600 4.640 561,000 2,593,480 4.6230 2.277 2.277 2.282 2.263 2.282 1,140,555 2.2739 0.65%
2017-03-22 0 4.600 4.600 4.620 4.570 4.640 574,000 2,646,660 4.6109 2.263 2.263 2.272 2.248 2.282 1,166,985 2.2679 0.00%
2017-03-21 0 4.600 4.600 4.620 4.560 4.620 658,000 3,020,720 4.5908 2.263 2.263 2.272 2.243 2.272 1,337,763 2.2580 0.44%
2017-03-20 0 4.580 4.570 4.580 4.540 4.590 1,026,000 4,673,340 4.5549 2.253 2.248 2.253 2.233 2.258 2,085,935 2.2404 0.66%
2017-03-17 0 4.550 4.540 4.560 4.540 4.570 1,320,000 6,015,450 4.5572 2.238 2.233 2.243 2.233 2.248 2,683,659 2.2415 -0.44%
2017-03-16 0 4.570 4.570 4.590 4.520 4.600 535,000 2,439,500 4.5598 2.248 2.248 2.258 2.223 2.263 1,087,695 2.2428 1.11%
2017-03-15 0 4.520 4.510 4.520 4.500 4.550 415,000 1,876,840 4.5225 2.223 2.218 2.223 2.213 2.238 843,726 2.2245 -0.22%
2017-03-14 0 4.530 4.530 4.540 4.500 4.550 1,103,900 4,990,833 4.5211 2.228 2.228 2.233 2.213 2.238 2,244,312 2.2238 -0.44%
2017-03-13 0 4.550 4.550 4.560 4.500 4.600 463,000 2,112,710 4.5631 2.238 2.238 2.243 2.213 2.263 941,314 2.2444 -1.09%
2017-03-10 0 4.600 4.580 4.610 4.580 4.620 690,000 3,171,230 4.5960 2.263 2.253 2.268 2.253 2.272 1,402,822 2.2606 -0.22%
2017-03-09 0 4.610 4.600 4.610 4.590 4.640 470,000 2,162,400 4.6009 2.268 2.263 2.268 2.258 2.282 955,545 2.2630 -0.65%
2017-03-08 0 4.640 4.630 4.640 4.620 4.660 578,000 2,679,650 4.6361 2.282 2.277 2.282 2.272 2.292 1,175,117 2.2803 -0.22%
2017-03-07 0 4.650 4.650 4.660 4.590 4.670 636,000 2,949,720 4.6379 2.287 2.287 2.292 2.258 2.297 1,293,036 2.2812 0.00%
2017-03-06 0 4.650 4.620 4.660 4.620 4.660 592,307 2,748,389 4.6401 2.287 2.272 2.292 2.272 2.292 1,204,205 2.2823 0.22%
2017-03-03 0 4.640 4.630 4.660 4.630 4.760 758,000 3,525,445 4.6510 2.282 2.277 2.292 2.277 2.341 1,541,071 2.2877 -0.22%
2017-03-02 0 4.650 4.640 4.660 4.610 4.660 1,126,913 5,236,874 4.6471 2.287 2.282 2.292 2.268 2.292 2,291,099 2.2857 0.43%
2017-03-01 0 4.630 4.620 4.640 4.590 4.650 877,000 4,035,520 4.6015 2.277 2.272 2.282 2.258 2.287 1,783,007 2.2633 1.31%
2017-02-28 0 4.570 4.570 4.600 4.560 4.670 1,294,000 5,962,350 4.6077 2.248 2.248 2.263 2.243 2.297 2,630,799 2.2664 -1.72%
2017-02-27 0 4.650 4.640 4.660 4.600 4.660 852,000 3,936,023 4.6197 2.287 2.282 2.292 2.263 2.292 1,732,180 2.2723 0.43%
2017-02-24 0 4.630 4.610 4.630 4.580 4.630 909,687 4,189,705 4.6057 2.277 2.268 2.277 2.253 2.277 1,849,462 2.2654 0.22%
2017-02-23 0 4.620 4.600 4.630 4.580 4.630 764,000 3,521,875 4.6098 2.272 2.263 2.277 2.253 2.277 1,553,269 2.2674 -0.43%
2017-02-22 0 4.640 4.620 4.640 4.580 4.640 1,382,260 6,382,143 4.6172 2.282 2.272 2.282 2.253 2.282 2,810,238 2.2710 1.13%
2017-02-21 0 4.710 4.700 4.710 4.680 4.720 1,633,252 7,671,274 4.6969 2.257 2.252 2.257 2.242 2.261 3,408,820 2.2504 0.64%
2017-02-20 0 4.680 4.660 4.680 4.630 4.680 1,050,000 4,900,720 4.6674 2.242 2.233 2.242 2.218 2.242 2,191,494 2.2362 0.86%
2017-02-17 0 4.640 4.620 4.640 4.610 4.690 2,453,356 11,356,852 4.6291 2.223 2.214 2.223 2.209 2.247 5,120,490 2.2179 -0.43%
2017-02-16 0 4.660 4.660 4.670 4.650 4.730 1,925,356 9,005,743 4.6774 2.233 2.233 2.238 2.228 2.266 4,018,481 2.2411 -1.69%
2017-02-15 0 4.740 4.730 4.760 4.640 4.780 1,696,000 8,023,165 4.7306 2.271 2.266 2.281 2.223 2.290 3,539,784 2.2666 1.07%
2017-02-14 0 4.690 4.690 4.710 4.650 4.760 1,724,000 8,111,440 4.7050 2.247 2.247 2.257 2.228 2.281 3,598,224 2.2543 -0.85%
2017-02-13 0 4.730 4.730 4.740 4.720 4.810 983,000 4,682,220 4.7632 2.266 2.266 2.271 2.261 2.305 2,051,655 2.2822 -1.25%
2017-02-10 0 4.790 4.790 4.800 4.790 4.810 832,000 3,992,990 4.7993 2.295 2.295 2.300 2.295 2.305 1,736,498 2.2995 0.21%
2017-02-09 0 4.780 4.780 4.790 4.770 4.810 1,158,000 5,553,950 4.7962 2.290 2.290 2.295 2.285 2.305 2,416,904 2.2980 0.00%
2017-02-08 0 4.780 4.800 4.810 4.750 4.800 1,055,000 5,044,255 4.7813 2.290 2.300 2.305 2.276 2.300 2,201,929 2.2908 0.00%
2017-02-07 0 4.780 4.770 4.780 4.760 4.830 1,787,000 8,570,820 4.7962 2.290 2.285 2.290 2.281 2.314 3,729,713 2.2980 -0.42%
2017-02-06 0 4.800 4.790 4.800 4.740 4.820 2,169,000 10,376,597 4.7840 2.300 2.295 2.300 2.271 2.309 4,527,000 2.2922 0.84%
2017-02-03 0 4.760 4.750 4.770 4.700 4.790 1,511,435 7,190,615 4.7575 2.281 2.276 2.285 2.252 2.295 3,154,572 2.2794 -0.63%
2017-02-02 0 4.790 4.760 4.790 4.670 4.800 1,041,561 4,945,028 4.7477 2.295 2.281 2.295 2.238 2.300 2,173,880 2.2747 2.57%
2017-02-01 0 4.670 4.660 4.670 4.650 4.720 1,614,017 7,541,329 4.6724 2.238 2.233 2.238 2.228 2.261 3,368,674 2.2387 -0.64%
2017-01-27 0 4.700 4.680 4.710 4.630 4.710 734,750 3,439,302 4.6809 2.252 2.242 2.257 2.218 2.257 1,533,524 2.2427 0.86%
2017-01-26 0 4.660 4.660 4.670 4.650 4.700 2,442,692 11,413,228 4.6724 2.233 2.233 2.238 2.228 2.252 5,098,232 2.2387 -0.85%
2017-01-25 0 4.700 4.670 4.700 4.660 4.700 586,000 2,741,280 4.6780 2.252 2.238 2.252 2.233 2.252 1,223,062 2.2413 0.21%
2017-01-24 0 4.690 4.690 4.700 4.640 4.710 764,000 3,565,920 4.6674 2.247 2.247 2.252 2.223 2.257 1,594,573 2.2363 0.64%
2017-01-23 0 4.660 4.650 4.660 4.650 4.710 327,000 1,525,500 4.6651 2.233 2.228 2.233 2.228 2.257 682,494 2.2352 -0.85%
2017-01-20 0 4.700 4.680 4.710 4.650 4.760 729,787 3,419,838 4.6861 2.252 2.242 2.257 2.228 2.281 1,523,165 2.2452 -0.21%
2017-01-19 0 4.710 4.700 4.710 4.680 4.770 677,000 3,186,990 4.7075 2.257 2.252 2.257 2.242 2.285 1,412,992 2.2555 -1.67%
2017-01-18 0 4.790 4.760 4.800 4.750 4.840 416,000 1,990,340 4.7845 2.295 2.281 2.300 2.276 2.319 868,249 2.2924 0.63%
2017-01-17 0 4.760 4.720 4.760 4.700 4.770 344,000 1,629,630 4.7373 2.281 2.261 2.281 2.252 2.285 717,975 2.2698 0.63%
2017-01-16 0 4.730 4.730 4.760 4.720 4.770 181,000 858,410 4.7426 2.266 2.266 2.281 2.261 2.285 377,772 2.2723 -0.21%
2017-01-13 0 4.740 4.720 4.750 4.700 4.780 300,153 1,422,746 4.7401 2.271 2.261 2.276 2.252 2.290 626,460 2.2711 0.00%
2017-01-12 0 4.740 4.740 4.750 4.730 4.840 668,034 3,201,424 4.7923 2.271 2.271 2.276 2.266 2.319 1,394,278 2.2961 -1.66%
2017-01-11 0 4.820 4.820 4.840 4.810 4.840 534,000 2,577,485 4.8268 2.309 2.309 2.319 2.305 2.319 1,114,531 2.3126 0.21%
2017-01-10 0 4.810 4.800 4.810 4.670 4.840 1,026,000 4,865,180 4.7419 2.305 2.300 2.305 2.238 2.319 2,141,402 2.2720 2.56%
2017-01-09 0 4.690 4.650 4.700 4.650 4.710 307,000 1,437,348 4.6819 2.247 2.228 2.252 2.228 2.257 640,751 2.2432 0.43%
2017-01-06 0 4.670 4.670 4.700 4.630 4.720 1,542,011 7,230,636 4.6891 2.238 2.238 2.252 2.218 2.261 3,218,388 2.2467 1.30%
2017-01-05 0 4.610 4.600 4.610 4.530 4.640 445,000 2,048,490 4.6033 2.209 2.204 2.209 2.170 2.223 928,776 2.2056 1.77%
2017-01-04 0 4.530 4.520 4.530 4.510 4.600 498,000 2,270,730 4.5597 2.170 2.166 2.170 2.161 2.204 1,039,394 2.1847 -0.44%
2017-01-03 0 4.550 4.540 4.550 4.480 4.610 959,230 4,325,933 4.5098 2.180 2.175 2.180 2.146 2.209 2,002,044 2.1608 1.79%
2016-12-30 0 4.470 4.470 4.480 4.420 4.480 493,000 2,199,263 4.4610 2.142 2.142 2.146 2.118 2.146 1,028,958 2.1374 1.13%
2016-12-29 0 4.420 4.420 4.430 4.410 4.450 219,000 969,430 4.4266 2.118 2.118 2.123 2.113 2.132 457,083 2.1209 -0.67%
2016-12-28 0 4.450 4.420 4.430 4.410 4.470 335,000 1,485,410 4.4341 2.132 2.118 2.123 2.113 2.142 699,191 2.1245 0.68%
2016-12-23 0 4.420 4.410 4.420 4.380 4.420 1,143,000 5,027,120 4.3982 2.118 2.113 2.118 2.099 2.118 2,385,597 2.1073 -0.67%
2016-12-22 0 4.450 4.420 4.450 4.390 4.450 485,000 2,146,040 4.4248 2.132 2.118 2.132 2.103 2.132 1,012,261 2.1200 0.91%
2016-12-21 0 4.410 4.410 4.450 4.410 4.510 1,082,156 4,813,687 4.4482 2.113 2.113 2.132 2.113 2.161 2,258,608 2.1313 0.23%
2016-12-20 0 4.400 4.390 4.410 4.390 4.480 906,000 4,018,260 4.4352 2.108 2.103 2.113 2.103 2.146 1,890,946 2.1250 -1.12%
2016-12-19 0 4.450 4.450 4.460 4.420 4.620 1,285,042 5,744,288 4.4701 2.132 2.132 2.137 2.118 2.214 2,682,058 2.1417 -2.63%
2016-12-16 0 4.570 4.560 4.610 4.560 4.680 684,600 3,162,314 4.6192 2.190 2.185 2.209 2.185 2.242 1,428,854 2.2132 0.22%
2016-12-15 0 4.560 4.560 4.580 4.560 4.640 417,000 1,913,320 4.5883 2.185 2.185 2.194 2.185 2.223 870,336 2.1984 -1.94%
2016-12-14 0 4.650 4.650 4.670 4.650 4.710 311,000 1,450,230 4.6631 2.228 2.228 2.238 2.228 2.257 649,100 2.2342 -0.43%
2016-12-13 0 4.670 4.660 4.680 4.650 4.770 1,025,000 4,806,605 4.6894 2.238 2.233 2.242 2.228 2.285 2,139,315 2.2468 0.00%
2016-12-12 0 4.670 4.670 4.680 4.660 4.740 438,000 2,050,765 4.6821 2.238 2.238 2.242 2.233 2.271 914,166 2.2433 -0.64%
2016-12-09 0 4.700 4.700 4.730 4.690 4.730 1,647,034 7,758,708 4.7107 2.252 2.252 2.266 2.247 2.266 3,437,585 2.2570 -0.84%
2016-12-08 0 4.740 4.720 4.740 4.670 4.740 428,000 2,015,970 4.7102 2.271 2.261 2.271 2.238 2.271 893,295 2.2568 0.85%
2016-12-07 0 4.700 4.680 4.700 4.660 4.740 432,000 2,025,110 4.6878 2.252 2.242 2.252 2.233 2.271 901,643 2.2460 -0.21%
2016-12-06 0 4.710 4.700 4.720 4.670 4.730 472,000 2,218,710 4.7007 2.257 2.252 2.261 2.238 2.266 985,129 2.2522 0.21%
2016-12-05 0 4.700 4.690 4.710 4.640 4.720 1,107,000 5,198,942 4.6964 2.252 2.247 2.257 2.223 2.261 2,310,460 2.2502 0.86%
2016-12-02 0 4.660 4.630 4.660 4.630 4.670 207,000 963,740 4.6557 2.233 2.218 2.233 2.218 2.238 432,037 2.2307 0.43%
2016-12-01 0 4.640 4.640 4.660 4.620 4.670 779,000 3,625,394 4.6539 2.223 2.223 2.233 2.214 2.238 1,625,880 2.2298 -0.22%
2016-11-30 0 4.650 4.620 4.670 4.600 4.670 938,000 4,355,770 4.6437 2.228 2.214 2.238 2.204 2.238 1,957,734 2.2249 1.09%
2016-11-29 0 4.600 4.580 4.590 4.550 4.600 157,034 719,766 4.5835 2.204 2.194 2.199 2.180 2.204 327,751 2.1961 1.10%
2016-11-28 0 4.550 4.550 4.560 4.550 4.590 843,000 3,847,640 4.5642 2.180 2.180 2.185 2.180 2.199 1,759,456 2.1868 -0.87%
2016-11-25 0 4.590 4.560 4.590 4.560 4.640 764,000 3,505,390 4.5882 2.199 2.185 2.199 2.185 2.223 1,594,573 2.1983 -1.08%
2016-11-24 0 4.640 4.620 4.650 4.610 4.660 511,000 2,367,890 4.6338 2.223 2.214 2.228 2.209 2.233 1,066,527 2.2202 -0.22%
2016-11-23 0 4.650 4.640 4.650 4.640 4.660 331,000 1,538,200 4.6471 2.228 2.223 2.228 2.223 2.233 690,842 2.2266 0.00%
2016-11-22 0 4.650 4.630 4.660 4.620 4.660 1,452,000 6,731,665 4.6361 2.228 2.218 2.233 2.214 2.233 3,030,523 2.2213 0.43%
2016-11-21 0 4.630 4.600 4.630 4.590 4.640 869,000 4,006,220 4.6101 2.218 2.204 2.218 2.199 2.223 1,813,722 2.2088 -0.43%
2016-11-18 0 4.650 4.640 4.650 4.600 4.660 705,613 3,270,726 4.6353 2.228 2.223 2.228 2.204 2.233 1,472,711 2.2209 0.22%
2016-11-17 0 4.640 4.630 4.660 4.600 4.660 1,219,000 5,648,005 4.6333 2.223 2.218 2.233 2.204 2.233 2,544,220 2.2199 0.43%
2016-11-16 0 4.620 4.590 4.610 4.590 4.650 1,285,000 5,930,234 4.6150 2.214 2.199 2.209 2.199 2.228 2,681,971 2.2111 0.43%
2016-11-15 0 4.600 4.600 4.630 4.550 4.640 529,000 2,431,850 4.5971 2.204 2.204 2.218 2.180 2.223 1,104,095 2.2026 0.66%
2016-11-14 0 4.570 4.560 4.570 4.540 4.600 1,198,000 5,469,300 4.5654 2.190 2.185 2.190 2.175 2.204 2,500,390 2.1874 -0.87%
2016-11-11 0 4.610 4.600 4.630 4.600 4.750 1,886,000 8,812,850 4.6728 2.209 2.204 2.218 2.204 2.276 3,936,340 2.2388 -2.74%
2016-11-10 0 4.740 4.740 4.750 4.730 4.790 627,000 2,978,570 4.7505 2.271 2.271 2.276 2.266 2.295 1,308,635 2.2761 0.00%
2016-11-09 0 4.740 4.740 4.750 4.690 4.810 943,000 4,457,920 4.7274 2.271 2.271 2.276 2.247 2.305 1,968,170 2.2650 -0.84%
2016-11-08 0 4.780 4.760 4.780 4.730 4.780 635,000 3,020,900 4.7573 2.290 2.281 2.290 2.266 2.290 1,325,332 2.2794 0.63%
2016-11-07 0 4.750 4.730 4.750 4.700 4.780 838,000 3,975,320 4.7438 2.276 2.266 2.276 2.252 2.290 1,749,021 2.2729 0.64%
2016-11-04 0 4.720 4.720 4.730 4.720 4.810 650,000 3,096,610 4.7640 2.261 2.261 2.266 2.261 2.305 1,356,639 2.2826 -1.26%
2016-11-03 0 4.780 4.780 4.800 4.730 4.800 479,000 2,287,980 4.7766 2.290 2.290 2.300 2.266 2.300 999,739 2.2886 0.00%
2016-11-02 0 4.780 4.750 4.780 4.730 4.780 262,000 1,248,400 4.7649 2.290 2.276 2.290 2.266 2.290 546,830 2.2830 0.21%
2016-11-01 0 4.770 4.760 4.770 4.760 4.810 845,000 4,040,530 4.7817 2.285 2.281 2.285 2.281 2.305 1,763,631 2.2910 -0.63%
2016-10-31 0 4.800 4.770 4.810 4.720 4.810 794,017 3,792,831 4.7768 2.300 2.285 2.305 2.261 2.305 1,657,222 2.2887 1.27%
2016-10-28 0 4.740 4.740 4.760 4.730 4.800 739,000 3,513,550 4.7545 2.271 2.271 2.281 2.266 2.300 1,542,394 2.2780 -1.04%
2016-10-27 0 4.790 4.780 4.790 4.770 4.810 578,000 2,765,404 4.7844 2.295 2.290 2.295 2.285 2.305 1,206,365 2.2923 0.63%
2016-10-26 0 4.760 4.750 4.770 4.750 4.850 1,166,000 5,573,690 4.7802 2.281 2.276 2.285 2.276 2.324 2,433,601 2.2903 -1.45%
2016-10-25 0 4.830 4.810 4.850 4.800 4.900 1,445,000 6,979,995 4.8304 2.314 2.305 2.324 2.300 2.348 3,015,913 2.3144 -0.82%
2016-10-24 0 4.870 4.860 4.900 4.850 4.950 468,000 2,290,290 4.8938 2.333 2.329 2.348 2.324 2.372 976,780 2.3447 -0.81%
2016-10-20 0 4.910 4.870 4.910 4.840 4.950 653,000 3,188,090 4.8822 2.353 2.333 2.353 2.319 2.372 1,362,900 2.3392 0.41%
2016-10-19 0 4.890 4.870 4.890 4.850 4.900 201,000 983,030 4.8907 2.343 2.333 2.343 2.324 2.348 419,514 2.3433 0.20%
2016-10-18 0 4.880 4.840 4.880 4.810 4.880 548,373 2,659,176 4.8492 2.338 2.319 2.338 2.305 2.338 1,144,529 2.3234 1.24%
2016-10-17 0 4.820 4.810 4.820 4.810 4.880 789,000 3,814,595 4.8347 2.309 2.305 2.309 2.305 2.338 1,646,751 2.3164 0.42%
2016-10-14 0 4.800 4.780 4.800 4.770 4.810 241,000 1,155,500 4.7946 2.300 2.290 2.300 2.285 2.305 503,000 2.2972 0.42%
2016-10-13 0 4.780 4.780 4.810 4.760 4.880 920,000 4,415,400 4.7993 2.290 2.290 2.305 2.281 2.338 1,920,166 2.2995 -0.62%
2016-10-12 0 4.810 4.770 4.830 4.760 4.890 788,000 3,801,440 4.8242 2.305 2.285 2.314 2.281 2.343 1,644,664 2.3114 -1.03%
2016-10-11 0 4.860 4.850 4.860 4.840 4.920 898,000 4,376,503 4.8736 2.329 2.324 2.329 2.319 2.357 1,874,249 2.3351 -1.02%
2016-10-07 0 4.910 4.890 4.900 4.890 4.960 558,000 2,741,020 4.9122 2.353 2.343 2.348 2.343 2.376 1,164,622 2.3536 -0.81%
2016-10-06 0 4.950 4.950 4.970 4.910 4.970 878,000 4,333,870 4.9361 2.372 2.372 2.381 2.353 2.381 1,832,506 2.3650 -0.40%
2016-10-05 0 4.970 4.940 4.970 4.930 4.980 469,017 2,322,160 4.9511 2.381 2.367 2.381 2.362 2.386 978,903 2.3722 0.00%
2016-10-04 0 4.970 4.960 4.980 4.910 4.980 417,000 2,069,715 4.9633 2.381 2.376 2.386 2.353 2.386 870,336 2.3781 0.81%
2016-10-03 0 4.930 4.930 4.950 4.930 4.980 690,076 3,415,450 4.9494 2.362 2.362 2.372 2.362 2.386 1,440,283 2.3714 -0.20%
2016-09-30 0 4.940 4.940 4.950 4.890 4.950 629,000 3,098,960 4.9268 2.367 2.367 2.372 2.343 2.372 1,312,809 2.3606 0.20%
2016-09-29 0 4.930 4.910 4.930 4.890 4.960 1,182,000 5,813,220 4.9181 2.362 2.353 2.362 2.343 2.376 2,466,996 2.3564 0.00%
2016-09-28 0 4.930 4.930 4.940 4.910 4.990 609,000 3,013,150 4.9477 2.362 2.362 2.367 2.353 2.391 1,271,066 2.3706 -1.40%
2016-09-27 0 5.000 4.990 5.000 4.940 5.000 920,000 4,588,940 4.9880 2.396 2.391 2.396 2.367 2.396 1,920,166 2.3899 0.60%
2016-09-26 0 4.970 4.950 4.970 4.940 5.000 360,116 1,789,120 4.9682 2.381 2.372 2.381 2.367 2.396 751,611 2.3804 -0.20%
2016-09-23 0 4.980 4.970 4.990 4.930 4.990 967,300 4,788,295 4.9502 2.386 2.381 2.391 2.362 2.391 2,018,887 2.3717 -0.40%
2016-09-22 0 5.000 4.970 5.000 4.940 5.000 841,000 4,187,044 4.9786 2.396 2.381 2.396 2.367 2.396 1,755,282 2.3854 1.21%
2016-09-21 0 4.940 4.940 4.970 4.820 5.000 1,102,154 5,420,824 4.9184 2.367 2.367 2.381 2.309 2.396 2,300,346 2.3565 0.88%
2016-09-20 0 5.020 5.010 5.020 4.970 5.040 1,395,000 6,986,065 5.0079 2.346 2.342 2.346 2.323 2.356 2,984,687 2.3406 0.40%
2016-09-19 0 5.000 4.980 5.000 4.970 5.030 1,442,151 7,227,698 5.0117 2.337 2.328 2.337 2.323 2.351 3,085,569 2.3424 0.60%
2016-09-15 0 4.970 4.940 5.000 4.910 5.000 1,945,000 9,611,850 4.9418 2.323 2.309 2.337 2.295 2.337 4,161,445 2.3097 0.81%
2016-09-14 0 4.930 4.920 4.930 4.890 4.980 1,154,000 5,662,565 4.9069 2.304 2.300 2.304 2.286 2.328 2,469,053 2.2934 -0.80%
2016-09-13 0 4.970 4.960 4.970 4.900 4.970 1,718,000 8,482,475 4.9374 2.323 2.318 2.323 2.290 2.323 3,675,765 2.3077 1.64%
2016-09-12 0 4.890 4.870 4.890 4.830 4.920 2,051,000 9,994,960 4.8732 2.286 2.276 2.286 2.257 2.300 4,388,238 2.2777 -1.61%
2016-09-09 0 4.970 4.960 4.970 4.960 5.000 2,254,000 11,209,350 4.9731 2.323 2.318 2.323 2.318 2.337 4,822,569 2.3244 -0.20%
2016-09-08 0 4.980 4.970 4.980 4.940 4.990 1,098,819 5,460,698 4.9696 2.328 2.323 2.328 2.309 2.332 2,350,989 2.3227 0.20%
2016-09-07 0 4.970 4.950 4.970 4.940 4.970 1,326,692 6,575,910 4.9566 2.323 2.314 2.323 2.309 2.323 2,838,537 2.3167 0.00%
2016-09-06 0 4.970 4.960 4.980 4.880 5.000 1,660,000 8,223,360 4.9538 2.323 2.318 2.328 2.281 2.337 3,551,670 2.3154 -0.60%
2016-09-05 0 5.000 4.990 5.000 4.920 5.000 1,777,000 8,849,620 4.9801 2.337 2.332 2.337 2.300 2.337 3,801,999 2.3276 2.25%
2016-09-02 0 4.890 4.890 4.910 4.890 4.920 448,000 2,196,270 4.9024 2.286 2.286 2.295 2.286 2.300 958,523 2.2913 -0.61%
2016-09-01 0 4.920 4.910 4.920 4.900 4.920 587,457 2,885,787 4.9123 2.300 2.295 2.300 2.290 2.300 1,256,900 2.2960 0.41%
2016-08-31 0 4.900 4.900 4.920 4.850 4.920 945,000 4,625,720 4.8949 2.290 2.290 2.300 2.267 2.300 2,021,884 2.2878 -0.41%
2016-08-30 0 4.920 4.910 4.920 4.880 4.920 661,000 3,238,740 4.8998 2.300 2.295 2.300 2.281 2.300 1,414,249 2.2901 0.00%
2016-08-29 0 4.920 4.910 4.920 4.870 4.920 513,000 2,520,325 4.9129 2.300 2.295 2.300 2.276 2.300 1,097,594 2.2962 0.00%
2016-08-26 0 4.920 4.920 4.930 4.810 4.970 1,240,000 6,084,180 4.9066 2.300 2.300 2.304 2.248 2.323 2,653,055 2.2933 -0.61%
2016-08-25 0 4.950 4.930 4.960 4.840 4.960 1,548,000 7,618,235 4.9213 2.314 2.304 2.318 2.262 2.318 3,312,039 2.3002 1.85%
2016-08-24 0 4.860 4.850 4.870 4.830 4.890 547,200 2,662,094 4.8649 2.271 2.267 2.276 2.257 2.286 1,170,767 2.2738 0.62%
2016-08-23 0 4.830 4.810 4.840 4.810 4.850 710,200 3,428,208 4.8271 2.257 2.248 2.262 2.248 2.267 1,519,516 2.2561 -0.21%
2016-08-22 0 4.840 4.840 4.870 4.830 4.930 527,008 2,558,517 4.8548 2.262 2.262 2.276 2.257 2.304 1,127,565 2.2691 -1.22%
2016-08-19 0 4.900 4.880 4.900 4.830 4.900 447,000 2,175,180 4.8662 2.290 2.281 2.290 2.257 2.290 956,383 2.2744 1.03%
2016-08-18 0 4.850 4.830 4.850 4.810 4.880 339,461 1,645,457 4.8473 2.267 2.257 2.267 2.248 2.281 726,297 2.2655 0.62%
2016-08-17 0 4.820 4.810 4.840 4.800 4.850 370,900 1,786,266 4.8160 2.253 2.248 2.262 2.243 2.267 793,563 2.2509 0.00%
2016-08-16 0 4.820 4.820 4.850 4.800 4.850 748,469 3,611,092 4.8246 2.253 2.253 2.267 2.243 2.267 1,601,395 2.2550 0.00%
2016-08-15 0 4.820 4.800 4.830 4.800 4.830 335,000 1,610,800 4.8084 2.253 2.243 2.257 2.243 2.257 716,753 2.2474 0.21%
2016-08-12 0 4.810 4.810 4.830 4.800 4.850 457,700 2,205,974 4.8197 2.248 2.248 2.257 2.243 2.267 979,277 2.2527 -0.62%
2016-08-11 0 4.840 4.810 4.840 4.760 4.840 715,000 3,425,120 4.7904 2.262 2.248 2.262 2.225 2.262 1,529,786 2.2390 1.26%
2016-08-10 0 4.780 4.760 4.800 4.720 4.890 1,355,743 6,510,474 4.8021 2.234 2.225 2.243 2.206 2.286 2,900,694 2.2445 -1.65%
2016-08-09 0 4.860 4.840 4.850 4.830 4.880 497,400 2,415,943 4.8571 2.271 2.262 2.267 2.257 2.281 1,064,217 2.2702 0.00%
2016-08-08 0 4.860 4.840 4.890 4.840 4.920 1,183,000 5,754,865 4.8646 2.271 2.262 2.286 2.262 2.300 2,531,100 2.2737 -1.02%
2016-08-05 0 4.910 4.890 4.910 4.890 4.930 802,000 3,928,072 4.8978 2.295 2.286 2.295 2.286 2.304 1,715,927 2.2892 0.41%
2016-08-04 0 4.890 4.890 4.900 4.840 4.990 1,686,000 8,244,344 4.8899 2.286 2.286 2.290 2.262 2.332 3,607,299 2.2855 -1.21%
2016-08-03 0 4.950 4.900 4.950 4.830 4.980 2,151,000 10,598,445 4.9272 2.314 2.290 2.314 2.257 2.328 4,602,194 2.3029 1.02%
2016-08-01 0 4.900 4.900 4.920 4.750 4.940 3,343,539 16,139,599 4.8271 2.290 2.290 2.300 2.220 2.309 7,153,703 2.2561 3.38%
2016-07-29 0 4.740 4.730 4.740 4.700 4.760 1,383,000 6,547,920 4.7346 2.215 2.211 2.215 2.197 2.225 2,959,012 2.2129 0.85%
2016-07-28 0 4.700 4.680 4.700 4.660 4.700 658,457 3,081,552 4.6800 2.197 2.187 2.197 2.178 2.197 1,408,808 2.1873 0.64%
2016-07-27 0 4.670 4.660 4.670 4.640 4.730 611,000 2,850,740 4.6657 2.183 2.178 2.183 2.169 2.211 1,307,271 2.1807 -1.06%
2016-07-26 0 4.720 4.720 4.730 4.670 4.730 2,191,000 10,318,245 4.7094 2.206 2.206 2.211 2.183 2.211 4,687,777 2.2011 1.29%
2016-07-25 0 4.660 4.640 4.660 4.620 4.680 734,000 3,416,560 4.6547 2.178 2.169 2.178 2.159 2.187 1,570,437 2.1755 0.87%
2016-07-22 0 4.620 4.620 4.640 4.610 4.670 969,000 4,481,970 4.6254 2.159 2.159 2.169 2.155 2.183 2,073,234 2.1618 -1.28%
2016-07-21 0 4.680 4.670 4.690 4.650 4.700 864,615 4,040,771 4.6735 2.187 2.183 2.192 2.173 2.197 1,849,896 2.1843 0.00%
2016-07-20 0 4.680 4.660 4.680 4.640 4.680 357,000 1,661,260 4.6534 2.187 2.178 2.187 2.169 2.187 763,823 2.1749 0.65%
2016-07-19 0 4.650 4.640 4.660 4.620 4.680 837,000 3,895,235 4.6538 2.173 2.169 2.178 2.159 2.187 1,790,812 2.1751 -0.21%
2016-07-18 0 4.660 4.660 4.670 4.630 4.680 381,000 1,776,100 4.6617 2.178 2.178 2.183 2.164 2.187 815,172 2.1788 0.65%
2016-07-15 0 4.630 4.620 4.630 4.610 4.680 896,000 4,153,490 4.6356 2.164 2.159 2.164 2.155 2.187 1,917,046 2.1666 -0.64%
2016-07-14 0 4.660 4.650 4.670 4.620 4.690 964,000 4,483,860 4.6513 2.178 2.173 2.183 2.159 2.192 2,062,536 2.1740 -0.21%
2016-07-13 0 4.670 4.660 4.670 4.580 4.670 633,538 2,932,704 4.6291 2.183 2.178 2.183 2.141 2.183 1,355,493 2.1636 1.52%
2016-07-12 0 4.600 4.600 4.610 4.590 4.630 871,000 4,011,150 4.6052 2.150 2.150 2.155 2.145 2.164 1,863,557 2.1524 -0.22%
2016-07-11 0 4.610 4.600 4.620 4.570 4.620 749,000 3,441,680 4.5950 2.155 2.150 2.159 2.136 2.159 1,602,531 2.1477 1.10%
2016-07-08 0 4.560 4.560 4.590 4.520 4.590 443,000 2,016,665 4.5523 2.131 2.131 2.145 2.113 2.145 947,825 2.1277 0.22%
2016-07-07 0 4.550 4.540 4.550 4.530 4.590 1,648,000 7,511,963 4.5582 2.127 2.122 2.127 2.117 2.145 3,525,995 2.1305 0.66%
2016-07-06 0 4.520 4.520 4.540 4.490 4.580 1,168,000 5,283,240 4.5233 2.113 2.113 2.122 2.099 2.141 2,499,006 2.1141 -1.53%
2016-07-05 0 4.590 4.580 4.590 4.520 4.600 1,498,000 6,837,350 4.5643 2.145 2.141 2.145 2.113 2.150 3,205,061 2.1333 0.88%
2016-07-04 0 4.550 4.540 4.570 4.420 4.570 1,862,000 8,351,690 4.4853 2.127 2.122 2.136 2.066 2.136 3,983,861 2.0964 2.94%
2016-06-30 0 4.420 4.420 4.430 4.410 4.440 673,000 2,973,500 4.4183 2.066 2.066 2.071 2.061 2.075 1,439,924 2.0650 0.00%
2016-06-29 0 4.420 4.410 4.430 4.370 4.440 1,226,000 5,393,780 4.3995 2.066 2.061 2.071 2.042 2.075 2,623,101 2.0563 0.68%
2016-06-28 0 4.390 4.380 4.390 4.310 4.400 993,308 4,338,292 4.3675 2.052 2.047 2.052 2.014 2.056 2,125,242 2.0413 0.46%
2016-06-27 0 4.370 4.370 4.380 4.250 4.390 1,562,000 6,806,630 4.3576 2.042 2.042 2.047 1.986 2.052 3,341,993 2.0367 2.34%
2016-06-24 0 4.270 4.270 4.300 4.180 4.310 479,000 2,034,850 4.2481 1.996 1.996 2.010 1.954 2.014 1,024,849 1.9855 0.00%
2016-06-23 0 4.270 4.260 4.300 4.260 4.320 377,327 1,617,644 4.2871 1.996 1.991 2.010 1.991 2.019 807,314 2.0037 -0.47%
2016-06-22 0 4.290 4.260 4.290 4.260 4.340 606,000 2,595,070 4.2823 2.005 1.991 2.005 1.991 2.028 1,296,574 2.0015 0.23%
2016-06-21 0 4.280 4.280 4.300 4.220 4.310 930,000 3,970,560 4.2694 2.000 2.000 2.010 1.972 2.014 1,989,791 1.9955 0.47%
2016-06-20 0 4.260 4.240 4.250 4.210 4.260 338,000 1,432,700 4.2388 1.991 1.982 1.986 1.968 1.991 723,171 1.9811 1.43%
2016-06-17 0 4.200 4.140 4.220 4.140 4.290 1,835,527 7,731,147 4.2119 1.963 1.935 1.972 1.935 2.005 3,927,221 1.9686 -1.64%
2016-06-16 0 4.270 4.270 4.280 4.250 4.290 478,000 2,042,605 4.2732 1.996 1.996 2.000 1.986 2.005 1,022,710 1.9972 -0.23%
2016-06-15 0 4.280 4.280 4.300 4.230 4.300 216,000 921,770 4.2675 2.000 2.000 2.010 1.977 2.010 462,145 1.9945 0.47%
2016-06-14 0 4.260 4.250 4.290 4.250 4.300 224,911 962,474 4.2794 1.991 1.986 2.005 1.986 2.010 481,211 2.0001 -1.16%
2016-06-13 0 4.310 4.290 4.320 4.210 4.340 932,000 3,992,960 4.2843 2.014 2.005 2.019 1.968 2.028 1,994,070 2.0024 0.47%
2016-06-10 0 4.290 4.290 4.300 4.230 4.300 857,000 3,664,135 4.2755 2.005 2.005 2.010 1.977 2.010 1,833,603 1.9983 1.42%
2016-06-08 0 4.230 4.230 4.250 4.090 4.250 1,291,279 5,407,606 4.1878 1.977 1.977 1.986 1.912 1.986 2,762,769 1.9573 0.48%
2016-06-07 0 4.210 4.210 4.230 4.210 4.230 594,520 2,508,116 4.2187 1.968 1.968 1.977 1.968 1.977 1,272,011 1.9718 0.24%
2016-06-06 0 4.200 4.200 4.210 4.170 4.230 1,253,692 5,244,497 4.1832 1.963 1.963 1.968 1.949 1.977 2,682,350 1.9552 -0.24%
2016-06-03 0 4.210 4.210 4.220 4.120 4.240 398,885 1,676,530 4.2030 1.968 1.968 1.972 1.926 1.982 853,438 1.9644 -0.24%
2016-06-02 0 4.220 4.190 4.220 4.160 4.220 752,000 3,161,495 4.2041 1.972 1.958 1.972 1.944 1.972 1,608,949 1.9649 1.20%
2016-06-01 0 4.170 4.170 4.190 4.170 4.220 203,000 851,110 4.1927 1.949 1.949 1.958 1.949 1.972 434,331 1.9596 -1.18%
2016-05-31 0 4.220 4.220 4.250 4.100 4.250 1,068,000 4,465,670 4.1813 1.972 1.972 1.986 1.916 1.986 2,285,050 1.9543 2.93%
2016-05-30 0 4.100 4.100 4.120 4.100 4.130 88,000 361,820 4.1116 1.916 1.916 1.926 1.916 1.930 188,281 1.9217 -0.24%
2016-05-27 0 4.110 4.100 4.110 4.090 4.120 124,000 508,450 4.1004 1.921 1.916 1.921 1.912 1.926 265,305 1.9165 0.24%
2016-05-26 0 4.100 4.100 4.120 4.080 4.120 362,000 1,487,650 4.1095 1.916 1.916 1.926 1.907 1.926 774,521 1.9207 0.00%
2016-05-25 0 4.100 4.100 4.110 4.080 4.110 455,000 1,865,980 4.1011 1.916 1.916 1.921 1.907 1.921 973,500 1.9168 0.74%
2016-05-24 0 4.070 4.060 4.080 4.060 4.110 505,011 2,059,325 4.0778 1.902 1.898 1.907 1.898 1.921 1,080,501 1.9059 -1.21%
2016-05-23 0 4.120 4.120 4.140 4.110 4.190 373,431 1,542,907 4.1317 1.926 1.926 1.935 1.921 1.958 798,978 1.9311 -0.72%
2016-05-20 0 4.150 4.130 4.150 4.100 4.170 1,694,000 6,983,890 4.1227 1.940 1.930 1.940 1.916 1.949 3,624,415 1.9269 0.73%
2016-05-19 0 4.120 4.110 4.120 4.110 4.120 70,000 288,080 4.1154 1.926 1.921 1.926 1.921 1.926 149,769 1.9235 0.00%
2016-05-18 0 4.120 4.110 4.130 4.080 4.130 735,942 3,020,240 4.1039 1.926 1.921 1.930 1.907 1.930 1,574,592 1.9181 -0.48%
2016-05-17 0 4.140 4.110 4.140 4.070 4.140 371,000 1,519,820 4.0965 1.935 1.921 1.935 1.902 1.935 793,777 1.9147 1.72%
2016-05-16 0 4.070 4.070 4.100 4.020 4.080 421,442 1,701,900 4.0383 1.902 1.902 1.916 1.879 1.907 901,701 1.8874 0.00%
2016-05-13 0 4.070 4.070 4.080 4.070 4.110 797,000 3,252,500 4.0809 1.902 1.902 1.907 1.902 1.921 1,705,230 1.9074 -0.97%
2016-05-12 0 4.110 4.080 4.110 4.080 4.120 727,000 2,979,790 4.0987 1.921 1.907 1.921 1.907 1.926 1,555,460 1.9157 0.00%
2016-05-11 0 4.110 4.110 4.120 4.110 4.150 710,000 2,926,315 4.1216 1.921 1.921 1.926 1.921 1.940 1,519,088 1.9264 -0.24%
2016-05-10 0 4.120 4.100 4.120 4.090 4.120 481,000 1,973,150 4.1022 1.926 1.916 1.926 1.912 1.926 1,029,128 1.9173 0.24%
2016-05-09 0 4.110 4.110 4.120 4.090 4.130 182,000 747,840 4.1090 1.921 1.921 1.926 1.912 1.930 389,400 1.9205 0.49%
2016-05-06 0 4.090 4.080 4.090 4.070 4.150 554,819 2,263,281 4.0793 1.912 1.907 1.912 1.902 1.940 1,187,069 1.9066 0.99%
2016-05-05 0 4.050 4.050 4.060 4.050 4.090 379,000 1,538,620 4.0597 1.893 1.893 1.898 1.893 1.912 810,893 1.8974 -0.74%
2016-05-04 0 4.080 4.060 4.080 4.060 4.150 165,819 675,636 4.0745 1.907 1.898 1.907 1.898 1.940 354,780 1.9044 0.25%
2016-05-03 0 4.070 4.070 4.080 4.070 4.200 232,000 950,100 4.0953 1.902 1.902 1.907 1.902 1.963 496,378 1.9141 -0.49%
2016-04-29 0 4.090 4.080 4.100 4.080 4.120 358,538 1,467,888 4.0941 1.912 1.907 1.916 1.907 1.926 767,114 1.9135 -0.73%
2016-04-28 0 4.120 4.120 4.130 4.100 4.140 288,000 1,185,884 4.1177 1.926 1.926 1.930 1.916 1.935 616,193 1.9245 -0.24%
2016-04-27 0 4.130 4.130 4.140 4.100 4.140 302,000 1,243,000 4.1159 1.930 1.930 1.935 1.916 1.935 646,147 1.9237 0.98%
2016-04-26 0 4.090 4.090 4.130 4.050 4.210 1,136,000 4,658,420 4.1007 1.912 1.912 1.930 1.893 1.968 2,430,540 1.9166 -1.21%
2016-04-25 0 4.140 4.140 4.170 4.140 4.200 325,000 1,357,670 4.1774 1.935 1.935 1.949 1.935 1.963 695,357 1.9525 -0.48%
2016-04-22 0 4.160 4.150 4.190 4.140 4.200 358,000 1,493,510 4.1718 1.944 1.940 1.958 1.935 1.963 765,963 1.9498 -0.24%
2016-04-21 0 4.170 4.170 4.200 4.100 4.200 1,934,000 8,075,360 4.1755 1.949 1.949 1.963 1.916 1.963 4,137,910 1.9516 1.71%
2016-04-20 0 4.100 4.100 4.110 4.100 4.120 467,000 1,918,670 4.1085 1.916 1.916 1.921 1.916 1.926 999,175 1.9203 0.00%
2016-04-19 0 4.100 4.100 4.110 4.080 4.110 686,000 2,808,895 4.0946 1.916 1.916 1.921 1.907 1.921 1,467,738 1.9138 0.49%
2016-04-18 0 4.080 4.060 4.080 4.050 4.090 218,819 890,099 4.0677 1.907 1.898 1.907 1.893 1.912 468,176 1.9012 -0.49%
2016-04-15 0 4.100 4.100 4.110 4.060 4.120 361,819 1,479,665 4.0895 1.916 1.916 1.921 1.898 1.926 774,134 1.9114 -0.24%
2016-04-14 0 4.110 4.100 4.110 4.000 4.110 588,000 2,398,730 4.0795 1.921 1.916 1.921 1.870 1.921 1,258,061 1.9067 0.49%
2016-04-13 0 4.090 4.080 4.100 4.070 4.100 918,538 3,757,114 4.0903 1.912 1.907 1.916 1.902 1.916 1,965,267 1.9118 0.49%
2016-04-12 0 4.070 4.070 4.080 4.030 4.090 493,000 2,008,270 4.0736 1.902 1.902 1.907 1.884 1.912 1,054,803 1.9039 0.74%
2016-04-11 0 4.040 4.040 4.060 4.030 4.060 454,000 1,835,620 4.0432 1.888 1.888 1.898 1.884 1.898 971,360 1.8897 -0.49%
2016-04-08 0 4.060 4.050 4.060 4.000 4.060 518,000 2,095,860 4.0461 1.898 1.893 1.898 1.870 1.898 1,108,292 1.8911 0.74%
2016-04-07 0 4.030 4.020 4.030 4.020 4.070 221,000 891,390 4.0334 1.884 1.879 1.884 1.879 1.902 472,843 1.8852 -0.49%
2016-04-06 0 4.050 4.040 4.060 4.040 4.060 524,000 2,121,030 4.0478 1.893 1.888 1.898 1.888 1.898 1,121,130 1.8919 0.25%
2016-04-05 0 4.040 4.030 4.040 4.000 4.040 1,040,000 4,181,110 4.0203 1.888 1.884 1.888 1.870 1.888 2,225,143 1.8790 0.75%
2016-04-01 0 4.010 4.000 4.010 3.990 4.010 481,000 1,924,790 4.0016 1.874 1.870 1.874 1.865 1.874 1,029,128 1.8703 0.50%
2016-03-31 0 3.990 3.990 4.000 3.970 4.010 542,000 2,164,490 3.9935 1.865 1.865 1.870 1.856 1.874 1,159,642 1.8665 -0.25%
2016-03-30 0 4.000 3.990 4.000 3.980 4.000 4,082,000 16,177,193 3.9631 1.870 1.865 1.870 1.860 1.870 8,733,685 1.8523 0.76%
2016-03-29 0 3.970 3.970 3.980 3.890 3.980 533,000 2,109,315 3.9574 1.856 1.856 1.860 1.818 1.860 1,140,386 1.8497 1.02%
2016-03-24 0 3.930 3.920 3.930 3.900 3.940 303,000 1,188,250 3.9216 1.837 1.832 1.837 1.823 1.841 648,287 1.8329 0.00%
2016-03-23 0 3.930 3.920 3.930 3.900 3.940 286,000 1,122,160 3.9236 1.837 1.832 1.837 1.823 1.841 611,914 1.8339 0.26%
2016-03-22 0 3.920 3.920 3.930 3.880 3.970 1,606,500 6,259,150 3.8961 1.832 1.832 1.837 1.813 1.856 3,437,204 1.8210 -0.76%
2016-03-21 0 3.950 3.940 3.950 3.920 3.990 426,000 1,678,710 3.9406 1.846 1.841 1.846 1.832 1.865 911,453 1.8418 0.00%
2016-03-18 0 3.950 3.940 3.960 3.900 3.960 1,032,028 4,068,967 3.9427 1.846 1.841 1.851 1.823 1.851 2,208,086 1.8428 0.51%
2016-03-17 0 3.930 3.930 3.940 3.910 3.950 862,000 3,388,680 3.9312 1.837 1.837 1.841 1.827 1.846 1,844,301 1.8374 0.51%
2016-03-16 0 3.910 3.900 3.910 3.870 3.920 1,024,000 3,986,835 3.8934 1.827 1.823 1.827 1.809 1.832 2,190,910 1.8197 -0.26%
2016-03-15 0 3.920 3.900 3.920 3.890 3.940 109,736 428,525 3.9051 1.832 1.823 1.832 1.818 1.841 234,787 1.8252 0.00%
2016-03-14 0 3.920 3.920 3.950 3.890 3.950 692,200 2,712,622 3.9188 1.832 1.832 1.846 1.818 1.846 1,481,004 1.8316 0.00%
2016-03-11 0 3.920 3.910 3.930 3.870 3.930 1,066,308 4,172,326 3.9129 1.832 1.827 1.837 1.809 1.837 2,281,430 1.8288 0.26%
2016-03-10 0 3.910 3.900 3.910 3.870 3.910 367,000 1,426,700 3.8875 1.827 1.823 1.827 1.809 1.827 785,219 1.8169 1.03%
2016-03-09 0 3.870 3.870 3.890 3.850 3.890 347,000 1,342,450 3.8687 1.809 1.809 1.818 1.799 1.818 742,427 1.8082 -0.77%
2016-03-08 0 3.900 3.860 3.900 3.840 3.920 429,384 1,662,631 3.8721 1.823 1.804 1.823 1.795 1.832 918,693 1.8098 0.00%
2016-03-07 0 3.900 3.880 3.900 3.880 3.920 882,536 3,438,135 3.8957 1.823 1.813 1.823 1.813 1.832 1,888,239 1.8208 0.26%
2016-03-04 0 3.890 3.880 3.900 3.850 3.900 789,000 3,053,950 3.8707 1.818 1.813 1.823 1.799 1.823 1,688,113 1.8091 1.30%
2016-03-03 0 3.840 3.840 3.860 3.810 3.870 745,000 2,866,820 3.8481 1.795 1.795 1.804 1.781 1.809 1,593,972 1.7985 -0.00%
2016-03-02 0 3.960 3.960 3.970 3.930 4.050 1,882,000 7,517,420 3.9944 1.795 1.795 1.799 1.781 1.836 4,152,485 1.8103 -1.00%
2016-03-01 0 4.000 3.980 4.000 3.880 4.000 987,000 3,898,745 3.9501 1.813 1.804 1.813 1.759 1.813 2,177,738 1.7903 3.36%
2016-02-29 0 3.870 3.860 3.890 3.850 3.890 512,153 1,985,709 3.8772 1.754 1.749 1.763 1.745 1.763 1,130,025 1.7572 0.00%
2016-02-26 0 3.870 3.870 3.890 3.830 3.890 1,079,609 4,170,890 3.8633 1.754 1.754 1.763 1.736 1.763 2,382,073 1.7510 0.52%
2016-02-25 0 3.850 3.830 3.860 3.810 3.860 520,810 2,001,605 3.8433 1.745 1.736 1.749 1.727 1.749 1,149,126 1.7418 0.52%
2016-02-24 0 3.830 3.830 3.840 3.800 3.840 285,301 1,093,262 3.8320 1.736 1.736 1.740 1.722 1.740 629,494 1.7367 0.00%
2016-02-23 0 3.830 3.820 3.840 3.800 3.840 429,769 1,645,149 3.8280 1.736 1.731 1.740 1.722 1.740 948,252 1.7349 0.26%
2016-02-22 0 3.820 3.810 3.830 3.790 3.830 1,117,000 4,247,750 3.8028 1.731 1.727 1.736 1.718 1.736 2,464,573 1.7235 0.53%
2016-02-19 0 3.800 3.800 3.820 3.780 3.820 972,682 3,698,567 3.8024 1.722 1.722 1.731 1.713 1.731 2,146,147 1.7234 0.53%
2016-02-18 0 3.780 3.760 3.780 3.670 3.780 2,533,536 9,489,418 3.7455 1.713 1.704 1.713 1.663 1.713 5,590,048 1.6976 3.28%
2016-02-17 0 3.660 3.660 3.670 3.660 3.730 747,609 2,759,828 3.6915 1.659 1.659 1.663 1.659 1.691 1,649,541 1.6731 -1.61%
2016-02-16 0 3.720 3.700 3.720 3.680 3.750 299,000 1,109,940 3.7122 1.686 1.677 1.686 1.668 1.700 659,720 1.6824 1.09%
2016-02-15 0 3.680 3.680 3.700 3.610 3.710 209,000 766,790 3.6689 1.668 1.668 1.677 1.636 1.681 461,142 1.6628 1.38%
2016-02-12 0 3.630 3.630 3.640 3.610 3.660 367,000 1,333,465 3.6334 1.645 1.645 1.650 1.636 1.659 809,757 1.6467 -0.55%
2016-02-11 0 3.650 3.650 3.660 3.640 3.740 238,682 875,602 3.6685 1.654 1.654 1.659 1.650 1.695 526,633 1.6626 -1.35%
2016-02-05 0 3.700 3.700 3.710 3.690 3.750 183,000 679,710 3.7143 1.677 1.677 1.681 1.672 1.700 403,775 1.6834 -0.54%
2016-02-04 0 3.720 3.700 3.720 3.690 3.720 169,000 626,530 3.7073 1.686 1.677 1.686 1.672 1.686 372,885 1.6802 0.00%
2016-02-03 0 3.720 3.670 3.740 3.660 3.740 315,000 1,160,695 3.6847 1.686 1.663 1.695 1.659 1.695 695,023 1.6700 -0.80%
2016-02-02 0 3.750 3.730 3.760 3.720 3.770 357,723 1,338,991 3.7431 1.700 1.691 1.704 1.686 1.709 789,288 1.6965 0.27%
2016-02-01 0 3.740 3.720 3.740 3.680 3.750 339,000 1,260,960 3.7196 1.695 1.686 1.695 1.668 1.700 747,977 1.6858 1.63%
2016-01-29 0 3.680 3.670 3.680 3.550 3.720 769,000 2,800,370 3.6416 1.668 1.663 1.668 1.609 1.686 1,696,738 1.6504 4.25%
2016-01-28 0 3.530 3.520 3.550 3.510 3.560 1,430,000 5,042,175 3.5260 1.600 1.595 1.609 1.591 1.613 3,155,183 1.5981 -0.28%
2016-01-27 0 3.540 3.520 3.550 3.520 3.570 954,013 3,386,261 3.5495 1.604 1.595 1.609 1.595 1.618 2,104,955 1.6087 0.00%
2016-01-26 0 3.540 3.540 3.550 3.540 3.570 273,000 970,785 3.5560 1.604 1.604 1.609 1.604 1.618 602,353 1.6117 -0.56%
2016-01-25 0 3.560 3.560 3.570 3.520 3.590 474,000 1,691,370 3.5683 1.613 1.613 1.618 1.595 1.627 1,045,844 1.6172 1.14%
2016-01-22 0 3.520 3.510 3.530 3.500 3.560 1,281,000 4,513,360 3.5233 1.595 1.591 1.600 1.586 1.613 2,826,426 1.5968 0.28%
2016-01-21 0 3.510 3.500 3.520 3.490 3.680 2,564,331 9,092,420 3.5457 1.591 1.586 1.595 1.582 1.668 5,657,995 1.6070 -3.84%
2016-01-20 0 3.650 3.650 3.690 3.650 3.740 880,211 3,248,090 3.6901 1.654 1.654 1.672 1.654 1.695 1,942,117 1.6724 -1.88%
2016-01-19 0 3.720 3.720 3.740 3.710 3.750 415,000 1,545,590 3.7243 1.686 1.686 1.695 1.681 1.700 915,665 1.6879 -0.53%
2016-01-18 0 3.740 3.720 3.740 3.720 3.760 420,307 1,571,504 3.7389 1.695 1.686 1.695 1.686 1.704 927,374 1.6946 -1.84%
2016-01-15 0 3.810 3.810 3.820 3.770 3.830 1,146,000 4,362,790 3.8070 1.727 1.727 1.731 1.709 1.736 2,528,559 1.7254 0.79%
2016-01-14 0 3.780 3.780 3.790 3.740 3.800 190,525 717,793 3.7674 1.713 1.713 1.718 1.695 1.722 420,378 1.7075 -0.79%
2016-01-13 0 3.810 3.790 3.810 3.730 3.810 658,000 2,492,820 3.7885 1.727 1.718 1.727 1.691 1.727 1,451,825 1.7170 1.87%
2016-01-12 0 3.740 3.730 3.760 3.660 3.780 592,978 2,215,099 3.7356 1.695 1.691 1.704 1.659 1.713 1,308,359 1.6930 1.36%
2016-01-11 0 3.690 3.690 3.730 3.690 3.780 472,000 1,760,450 3.7298 1.672 1.672 1.691 1.672 1.713 1,041,431 1.6904 -2.64%
2016-01-08 0 3.790 3.790 3.800 3.760 3.830 340,000 1,290,500 3.7956 1.718 1.718 1.722 1.704 1.736 750,183 1.7202 -1.30%
2016-01-07 0 3.840 3.840 3.850 3.750 3.850 1,399,000 5,308,155 3.7942 1.740 1.740 1.745 1.700 1.745 3,086,784 1.7196 1.32%
2016-01-06 0 3.790 3.790 3.810 3.780 3.840 181,600 691,976 3.8104 1.718 1.718 1.727 1.713 1.740 400,686 1.7270 -0.79%
2016-01-05 0 3.820 3.780 3.820 3.780 3.830 196,819 748,540 3.8032 1.731 1.713 1.731 1.713 1.736 434,266 1.7237 0.79%
2016-01-04 0 3.790 3.790 3.800 3.770 3.820 278,000 1,054,555 3.7934 1.718 1.718 1.722 1.709 1.731 613,385 1.7192 -1.04%
2015-12-31 0 3.830 3.830 3.840 3.780 3.850 139,536 534,313 3.8292 1.736 1.736 1.740 1.713 1.745 307,875 1.7355 0.79%
2015-12-30 0 3.800 3.800 3.820 3.790 3.830 169,538 646,284 3.8120 1.722 1.722 1.731 1.718 1.736 374,072 1.7277 0.00%
2015-12-29 0 3.800 3.800 3.830 3.800 3.830 143,680 546,740 3.8053 1.722 1.722 1.736 1.722 1.736 317,019 1.7246 -0.26%
2015-12-28 0 3.810 3.810 3.830 3.800 3.850 69,000 263,780 3.8229 1.727 1.727 1.736 1.722 1.745 152,243 1.7326 0.00%
2015-12-24 0 3.810 3.810 3.830 3.810 3.850 120,827 462,273 3.8259 1.727 1.727 1.736 1.727 1.745 266,595 1.7340 -0.78%
2015-12-23 0 3.840 3.830 3.840 3.820 3.840 445,978 1,708,192 3.8302 1.740 1.736 1.740 1.731 1.740 984,015 1.7359 0.52%
2015-12-22 0 3.820 3.790 3.830 3.770 3.830 324,603 1,233,158 3.7990 1.731 1.718 1.736 1.709 1.736 716,211 1.7218 0.79%
2015-12-21 0 3.790 3.790 3.820 3.780 3.820 176,463 669,479 3.7939 1.718 1.718 1.731 1.713 1.731 389,352 1.7195 -1.04%
2015-12-18 0 3.830 3.770 3.830 3.750 3.840 1,156,477 4,375,420 3.7834 1.736 1.709 1.736 1.700 1.740 2,551,676 1.7147 1.59%
2015-12-17 0 3.770 3.770 3.780 3.770 3.820 570,000 2,159,670 3.7889 1.709 1.709 1.713 1.709 1.731 1,257,660 1.7172 -0.26%
2015-12-16 0 3.780 3.780 3.800 3.780 3.820 345,000 1,310,905 3.7997 1.713 1.713 1.722 1.713 1.731 761,215 1.7221 -0.53%
2015-12-15 0 3.800 3.800 3.810 3.790 3.830 194,000 737,925 3.8037 1.722 1.722 1.727 1.718 1.736 428,046 1.7239 0.00%
2015-12-14 0 3.800 3.790 3.820 3.780 3.840 433,000 1,645,390 3.8000 1.722 1.718 1.731 1.713 1.740 955,381 1.7222 0.26%
2015-12-11 0 3.790 3.790 3.820 3.790 3.820 515,000 1,959,950 3.8057 1.718 1.718 1.731 1.718 1.731 1,136,307 1.7248 -0.52%
2015-12-10 0 3.810 3.800 3.810 3.800 3.830 413,000 1,576,354 3.8168 1.727 1.722 1.727 1.722 1.736 911,252 1.7299 -0.52%
2015-12-09 0 3.830 3.800 3.860 3.800 3.860 359,173 1,372,350 3.8209 1.736 1.722 1.749 1.722 1.749 792,487 1.7317 0.52%
2015-12-08 0 3.810 3.810 3.830 3.810 3.860 454,901 1,737,555 3.8196 1.727 1.727 1.736 1.727 1.749 1,003,703 1.7311 -0.78%
2015-12-07 0 3.840 3.840 3.860 3.820 3.870 395,000 1,518,030 3.8431 1.740 1.740 1.749 1.731 1.754 871,537 1.7418 -0.52%
2015-12-04 0 3.860 3.830 3.860 3.830 3.860 262,200 1,005,363 3.8343 1.749 1.736 1.749 1.736 1.749 578,524 1.7378 -0.26%
2015-12-03 0 3.870 3.860 3.870 3.840 3.870 118,000 455,720 3.8620 1.754 1.749 1.754 1.740 1.754 260,358 1.7504 -0.26%
2015-12-02 0 3.880 3.870 3.880 3.830 3.880 372,292 1,440,204 3.8685 1.759 1.754 1.759 1.736 1.759 821,433 1.7533 0.26%
2015-12-01 0 3.870 3.850 3.870 3.830 3.870 421,000 1,631,879 3.8762 1.754 1.745 1.754 1.736 1.754 928,903 1.7568 0.00%
2015-11-30 0 3.870 3.830 3.880 3.810 3.880 618,000 2,375,245 3.8434 1.754 1.736 1.759 1.727 1.759 1,363,569 1.7419 1.04%
2015-11-27 0 3.830 3.820 3.830 3.820 3.850 81,000 310,355 3.8315 1.736 1.731 1.736 1.731 1.745 178,720 1.7365 0.00%
2015-11-26 0 3.830 3.830 3.860 3.820 3.860 395,576 1,517,302 3.8357 1.736 1.736 1.749 1.731 1.749 872,807 1.7384 -0.52%
2015-11-25 0 3.850 3.840 3.860 3.810 3.870 261,717 1,005,990 3.8438 1.745 1.740 1.749 1.727 1.754 577,458 1.7421 0.79%
2015-11-24 0 3.820 3.820 3.850 3.810 3.860 575,000 2,200,340 3.8267 1.731 1.731 1.745 1.727 1.749 1,268,692 1.7343 -1.04%
2015-11-23 0 3.860 3.860 3.870 3.820 3.890 355,000 1,369,344 3.8573 1.749 1.749 1.754 1.731 1.763 783,280 1.7482 -0.26%
2015-11-20 0 3.870 3.850 3.870 3.830 3.870 362,000 1,392,250 3.8460 1.754 1.745 1.754 1.736 1.754 798,725 1.7431 0.26%
2015-11-19 0 3.860 3.840 3.860 3.840 3.870 1,069,434 4,124,673 3.8569 1.749 1.740 1.749 1.740 1.754 2,359,622 1.7480 0.00%
2015-11-18 0 3.860 3.860 3.870 3.850 3.870 373,000 1,438,790 3.8573 1.749 1.749 1.754 1.745 1.754 822,995 1.7482 0.00%
2015-11-17 0 3.860 3.850 3.860 3.830 3.870 628,000 2,412,539 3.8416 1.749 1.745 1.749 1.736 1.754 1,385,633 1.7411 0.52%
2015-11-16 0 3.840 3.830 3.840 3.820 3.850 615,289 2,360,658 3.8367 1.740 1.736 1.740 1.731 1.745 1,357,587 1.7389 -1.03%
2015-11-13 0 3.880 3.850 3.880 3.850 3.880 209,000 807,610 3.8642 1.759 1.745 1.759 1.745 1.759 461,142 1.7513 0.00%
2015-11-12 0 3.880 3.860 3.880 3.830 3.890 479,000 1,853,410 3.8693 1.759 1.749 1.759 1.736 1.763 1,056,876 1.7537 1.04%
2015-11-11 0 3.840 3.840 3.850 3.830 3.850 210,000 807,120 3.8434 1.740 1.740 1.745 1.736 1.745 463,349 1.7419 -0.26%
2015-11-10 0 3.850 3.850 3.860 3.850 3.870 115,000 444,070 3.8615 1.745 1.745 1.749 1.745 1.754 253,738 1.7501 -1.03%
2015-11-09 0 3.890 3.860 3.900 3.860 3.900 314,000 1,214,970 3.8693 1.763 1.749 1.768 1.749 1.768 692,816 1.7537 0.00%
2015-11-06 0 3.890 3.890 3.920 3.880 3.920 57,000 222,820 3.9091 1.763 1.763 1.777 1.759 1.777 125,766 1.7717 -0.77%
2015-11-05 0 3.920 3.890 3.930 3.890 3.930 224,717 876,047 3.8984 1.777 1.763 1.781 1.763 1.781 495,820 1.7669 0.26%
2015-11-04 0 3.910 3.900 3.910 3.900 3.950 523,638 2,054,787 3.9241 1.772 1.768 1.772 1.768 1.790 1,155,366 1.7785 -0.76%
2015-11-03 0 3.940 3.920 3.940 3.920 3.950 430,000 1,693,010 3.9372 1.786 1.777 1.786 1.777 1.790 948,761 1.7844 0.00%
2015-11-02 0 3.940 3.900 3.940 3.880 3.950 1,119,000 4,373,930 3.9088 1.786 1.768 1.786 1.759 1.790 2,468,986 1.7715 0.25%
2015-10-30 0 3.930 3.910 3.930 3.890 3.950 707,000 2,775,795 3.9262 1.781 1.772 1.781 1.763 1.790 1,559,940 1.7794 0.51%
2015-10-29 0 3.910 3.900 3.910 3.890 3.920 121,000 472,990 3.9090 1.772 1.768 1.772 1.763 1.777 266,977 1.7717 0.00%
2015-10-28 0 3.910 3.900 3.910 3.890 3.910 54,000 210,820 3.9041 1.772 1.768 1.772 1.763 1.772 119,147 1.7694 0.51%
2015-10-27 0 3.890 3.880 3.910 3.870 3.930 575,609 2,238,135 3.8883 1.763 1.759 1.772 1.754 1.781 1,270,036 1.7623 -0.26%
2015-10-26 0 3.900 3.890 3.900 3.870 3.910 1,475,000 5,744,330 3.8945 1.768 1.763 1.768 1.754 1.772 3,254,472 1.7651 0.52%
2015-10-23 0 3.880 3.880 3.890 3.860 3.900 475,000 1,844,190 3.8825 1.759 1.759 1.763 1.749 1.768 1,048,050 1.7596 0.00%
2015-10-22 0 3.880 3.870 3.880 3.840 3.880 609,600 2,356,568 3.8658 1.759 1.754 1.759 1.740 1.759 1,345,035 1.7521 0.00%
2015-10-20 0 3.880 3.860 3.880 3.810 3.880 745,800 2,863,868 3.8400 1.759 1.749 1.759 1.727 1.759 1,645,549 1.7404 0.26%
2015-10-19 0 3.870 3.820 3.870 3.820 3.870 729,725 2,798,437 3.8349 1.754 1.731 1.754 1.731 1.754 1,610,081 1.7381 1.04%
2015-10-16 0 3.830 3.830 3.860 3.830 3.930 1,476,846 5,699,877 3.8595 1.736 1.736 1.749 1.736 1.781 3,258,545 1.7492 -1.79%
2015-10-15 0 3.900 3.890 3.920 3.860 3.920 289,000 1,126,060 3.8964 1.768 1.763 1.777 1.749 1.777 637,656 1.7659 -0.26%
2015-10-14 0 3.910 3.900 3.910 3.860 3.920 294,077 1,141,395 3.8813 1.772 1.768 1.772 1.749 1.777 648,858 1.7591 -0.26%
2015-10-13 0 3.920 3.870 3.920 3.820 3.920 1,082,004 4,189,395 3.8719 1.777 1.754 1.777 1.731 1.777 2,387,357 1.7548 1.82%
2015-10-12 0 3.850 3.850 3.870 3.850 3.910 1,672,547 6,474,667 3.8711 1.745 1.745 1.754 1.745 1.772 3,690,344 1.7545 -1.03%
2015-10-09 0 3.890 3.880 3.890 3.880 3.920 855,000 3,332,300 3.8974 1.763 1.759 1.763 1.759 1.777 1,886,490 1.7664 0.00%
2015-10-08 0 3.890 3.880 3.890 3.880 3.930 1,191,000 4,645,785 3.9007 1.763 1.759 1.763 1.759 1.781 2,627,848 1.7679 -0.26%
2015-10-07 0 3.900 3.890 3.910 3.880 3.930 1,164,000 4,549,040 3.9081 1.768 1.763 1.772 1.759 1.781 2,568,275 1.7712 0.26%
2015-10-06 0 3.890 3.880 3.900 3.850 3.930 1,111,000 4,333,970 3.9010 1.763 1.759 1.768 1.745 1.781 2,451,334 1.7680 -0.51%
2015-10-05 0 3.910 3.900 3.910 3.880 3.920 1,271,000 4,963,810 3.9054 1.772 1.768 1.772 1.759 1.777 2,804,362 1.7700 0.26%
2015-10-02 0 3.900 3.910 3.920 3.820 3.920 2,141,500 8,303,650 3.8775 1.768 1.772 1.777 1.731 1.777 4,725,052 1.7574 2.90%
2015-09-30 0 3.790 3.760 3.790 3.740 3.800 390,000 1,474,970 3.7820 1.718 1.704 1.718 1.695 1.722 860,504 1.7141 1.34%
2015-09-29 0 3.740 3.730 3.750 3.720 3.760 535,000 1,998,390 3.7353 1.695 1.691 1.700 1.686 1.704 1,180,436 1.6929 -1.58%
2015-09-25 0 3.800 3.770 3.810 3.760 3.850 486,000 1,842,540 3.7912 1.722 1.709 1.727 1.704 1.745 1,072,321 1.7183 0.13%
2015-09-24 0 3.910 3.900 3.950 3.900 3.960 418,858 1,645,089 3.9276 1.720 1.716 1.738 1.716 1.742 952,183 1.7277 -0.51%
2015-09-23 0 3.930 3.920 3.930 3.920 3.970 906,536 3,565,599 3.9332 1.729 1.724 1.729 1.724 1.746 2,060,813 1.7302 -0.76%
2015-09-22 0 3.960 3.960 3.970 3.950 3.980 314,000 1,245,240 3.9657 1.742 1.742 1.746 1.738 1.751 713,811 1.7445 -0.25%
2015-09-21 0 3.970 3.960 3.980 3.890 3.980 983,000 3,883,445 3.9506 1.746 1.742 1.751 1.711 1.751 2,234,637 1.7378 0.76%
2015-09-18 0 3.940 3.940 3.950 3.880 3.970 866,163 3,402,429 3.9282 1.733 1.733 1.738 1.707 1.746 1,969,033 1.7280 1.29%
2015-09-17 0 3.890 3.880 3.900 3.880 3.930 697,000 2,721,260 3.9042 1.711 1.707 1.716 1.707 1.729 1,584,478 1.7174 -0.77%
2015-09-16 0 3.920 3.900 3.920 3.890 3.920 310,155 1,212,026 3.9078 1.724 1.716 1.724 1.711 1.724 705,070 1.7190 0.77%
2015-09-15 0 3.890 3.880 3.890 3.880 3.930 513,000 1,998,890 3.8965 1.711 1.707 1.711 1.707 1.729 1,166,194 1.7140 -0.77%
2015-09-14 0 3.920 3.910 3.920 3.900 3.950 1,773,000 6,952,775 3.9215 1.724 1.720 1.724 1.716 1.738 4,030,530 1.7250 0.51%
2015-09-11 0 3.900 3.880 3.910 3.830 3.980 2,495,000 9,759,580 3.9117 1.716 1.707 1.720 1.685 1.751 5,671,841 1.7207 3.17%
2015-09-10 0 3.780 3.770 3.780 3.600 3.880 851,000 3,185,930 3.7437 1.663 1.658 1.663 1.584 1.707 1,934,564 1.6468 -1.56%
2015-09-09 0 3.840 3.800 3.840 3.740 3.840 985,000 3,728,730 3.7855 1.689 1.672 1.689 1.645 1.689 2,239,184 1.6652 2.67%
2015-09-08 0 3.740 3.720 3.790 3.680 3.790 527,000 1,972,640 3.7431 1.645 1.636 1.667 1.619 1.667 1,198,020 1.6466 1.08%
2015-09-07 0 3.700 3.660 3.700 3.640 3.740 1,017,000 3,751,120 3.6884 1.628 1.610 1.628 1.601 1.645 2,311,929 1.6225 0.54%
2015-09-04 0 3.680 3.670 3.700 3.640 3.740 1,825,391 6,733,312 3.6887 1.619 1.614 1.628 1.601 1.645 4,149,630 1.6226 0.00%
2015-09-02 0 3.680 3.680 3.690 3.670 3.750 702,000 2,591,520 3.6916 1.619 1.619 1.623 1.614 1.650 1,595,845 1.6239 -1.87%
2015-09-01 0 3.750 3.730 3.750 3.720 3.760 1,236,000 4,631,420 3.7471 1.650 1.641 1.650 1.636 1.654 2,809,778 1.6483 0.00%
2015-08-31 0 3.750 3.720 3.750 3.710 3.800 1,305,846 4,893,152 3.7471 1.650 1.636 1.650 1.632 1.672 2,968,557 1.6483 -0.79%
2015-08-28 0 3.780 3.760 3.780 3.750 3.800 647,000 2,443,180 3.7762 1.663 1.654 1.663 1.650 1.672 1,470,814 1.6611 1.07%
2015-08-27 0 3.740 3.720 3.740 3.620 3.740 1,186,000 4,360,310 3.6765 1.645 1.636 1.645 1.592 1.645 2,696,113 1.6173 4.76%
2015-08-26 0 3.570 3.570 3.590 3.520 3.610 642,000 2,293,850 3.5730 1.570 1.570 1.579 1.548 1.588 1,459,448 1.5717 0.56%
2015-08-25 0 3.550 3.550 3.580 3.550 3.640 2,154,767 7,703,462 3.5751 1.562 1.562 1.575 1.562 1.601 4,898,395 1.5727 -1.93%
2015-08-24 0 3.620 3.570 3.630 3.480 3.650 3,661,000 12,963,350 3.5409 1.592 1.570 1.597 1.531 1.606 8,322,488 1.5576 -2.16%
2015-08-21 0 3.700 3.700 3.720 3.650 3.780 1,711,000 6,324,580 3.6964 1.628 1.628 1.636 1.606 1.663 3,889,587 1.6260 -2.12%
2015-08-20 0 3.780 3.780 3.800 3.770 3.850 486,000 1,842,335 3.7908 1.663 1.663 1.672 1.658 1.694 1,104,815 1.6676 -0.53%
2015-08-19 0 3.800 3.800 3.810 3.800 3.890 881,000 3,365,980 3.8206 1.672 1.672 1.676 1.672 1.711 2,002,762 1.6807 -1.81%
2015-08-18 0 3.870 3.860 3.880 3.850 3.910 744,601 2,888,393 3.8791 1.702 1.698 1.707 1.694 1.720 1,692,689 1.7064 0.00%
2015-08-17 0 3.870 3.870 3.890 3.850 3.900 557,000 2,161,540 3.8807 1.702 1.702 1.711 1.694 1.716 1,266,219 1.7071 0.26%
2015-08-14 0 3.860 3.860 3.890 3.860 3.910 332,000 1,289,570 3.8842 1.698 1.698 1.711 1.698 1.720 754,730 1.7087 0.26%
2015-08-13 0 3.850 3.850 3.870 3.850 3.880 777,693 3,005,814 3.8650 1.694 1.694 1.702 1.694 1.707 1,767,916 1.7002 0.00%
2015-08-12 0 3.850 3.850 3.860 3.850 3.910 613,000 2,375,470 3.8752 1.694 1.694 1.698 1.694 1.720 1,393,522 1.7047 -1.53%
2015-08-11 0 3.910 3.910 3.920 3.900 3.940 776,000 3,045,205 3.9242 1.720 1.720 1.724 1.716 1.733 1,764,067 1.7262 -0.26%
2015-08-10 0 3.920 3.910 3.920 3.890 3.950 795,000 3,115,830 3.9193 1.724 1.720 1.724 1.711 1.738 1,807,260 1.7241 -0.51%
2015-08-07 0 3.940 3.940 3.950 3.910 3.950 156,000 613,870 3.9351 1.733 1.733 1.738 1.720 1.738 354,632 1.7310 0.25%
2015-08-06 0 3.930 3.920 3.940 3.920 3.960 329,000 1,294,700 3.9353 1.729 1.724 1.733 1.724 1.742 747,910 1.7311 0.00%
2015-08-05 0 3.930 3.930 3.940 3.920 3.960 318,000 1,251,330 3.9350 1.729 1.729 1.733 1.724 1.742 722,904 1.7310 -0.25%
2015-08-04 0 3.940 3.920 3.950 3.910 3.970 915,000 3,595,480 3.9295 1.733 1.724 1.738 1.720 1.746 2,080,054 1.7286 0.25%
2015-08-03 0 3.930 3.930 3.940 3.920 3.990 262,000 1,032,180 3.9396 1.729 1.729 1.733 1.724 1.755 595,600 1.7330 -0.51%
2015-07-31 0 3.950 3.940 3.970 3.930 4.000 1,232,000 4,872,975 3.9553 1.738 1.733 1.746 1.729 1.760 2,800,684 1.7399 0.25%
2015-07-30 0 3.940 3.930 3.940 3.930 3.980 230,000 910,960 3.9607 1.733 1.729 1.733 1.729 1.751 522,855 1.7423 0.25%
2015-07-29 0 3.930 3.920 3.930 3.910 3.960 694,977 2,733,020 3.9325 1.729 1.724 1.729 1.720 1.742 1,579,879 1.7299 0.26%
2015-07-28 0 3.920 3.910 3.920 3.880 3.960 1,020,257 3,973,965 3.8951 1.724 1.720 1.724 1.707 1.742 2,319,333 1.7134 1.03%
2015-07-27 0 3.880 3.880 3.890 3.870 4.090 635,000 2,511,790 3.9556 1.707 1.707 1.711 1.702 1.799 1,443,535 1.7400 -2.27%
2015-07-24 0 3.970 3.950 3.970 3.950 3.980 1,283,000 5,091,320 3.9683 1.746 1.738 1.746 1.738 1.751 2,916,622 1.7456 -0.25%
2015-07-23 0 3.980 3.960 3.980 3.970 3.980 405,462 1,611,377 3.9742 1.751 1.742 1.751 1.746 1.751 921,730 1.7482 0.25%
2015-07-22 0 3.970 3.960 3.970 3.930 4.010 1,334,000 5,266,090 3.9476 1.746 1.742 1.746 1.729 1.764 3,032,559 1.7365 -0.50%
2015-07-21 0 3.990 3.990 4.000 3.920 4.020 833,000 3,298,760 3.9601 1.755 1.755 1.760 1.724 1.768 1,893,645 1.7420 -0.25%
2015-07-20 0 4.000 3.980 4.000 3.970 4.030 956,155 3,835,121 4.0110 1.760 1.751 1.760 1.746 1.773 2,173,611 1.7644 0.00%
2015-07-17 0 4.000 3.980 4.000 3.970 4.010 596,000 2,372,740 3.9811 1.760 1.751 1.760 1.746 1.764 1,354,877 1.7513 0.76%
2015-07-16 0 3.970 3.940 3.970 3.960 4.000 789,000 3,124,253 3.9598 1.746 1.733 1.746 1.742 1.760 1,793,620 1.7419 1.28%
2015-07-15 0 3.920 3.910 3.950 3.900 3.970 281,546 1,106,572 3.9303 1.724 1.720 1.738 1.716 1.746 640,034 1.7289 -1.26%
2015-07-14 0 3.970 3.940 3.970 3.910 4.040 587,000 2,325,090 3.9610 1.746 1.733 1.746 1.720 1.777 1,334,417 1.7424 -0.75%
2015-07-13 0 4.000 3.990 4.000 3.900 4.000 645,000 2,558,170 3.9662 1.760 1.755 1.760 1.716 1.760 1,466,267 1.7447 1.78%
2015-07-10 0 3.930 3.900 3.950 3.770 3.950 625,000 2,443,760 3.9100 1.729 1.716 1.738 1.658 1.738 1,420,802 1.7200 2.61%
2015-07-09 0 3.830 3.810 3.850 3.680 3.860 1,248,000 4,710,765 3.7747 1.685 1.676 1.694 1.619 1.698 2,837,057 1.6604 3.23%
2015-07-08 0 3.710 3.690 3.730 3.640 3.850 2,472,000 9,160,795 3.7058 1.632 1.623 1.641 1.601 1.694 5,619,555 1.6302 -3.89%
2015-07-07 0 3.860 3.850 3.890 3.830 3.950 2,165,785 8,452,918 3.9029 1.698 1.694 1.711 1.685 1.738 4,923,442 1.7169 1.31%
2015-07-06 0 3.810 3.810 3.820 3.790 4.000 3,646,000 14,111,270 3.8703 1.676 1.676 1.680 1.667 1.760 8,288,389 1.7025 -4.51%
2015-07-03 0 3.990 3.970 4.000 3.970 4.040 1,345,000 5,375,534 3.9967 1.755 1.746 1.760 1.746 1.777 3,057,565 1.7581 0.25%
2015-07-02 0 3.980 3.960 3.980 3.950 4.000 1,398,000 5,546,488 3.9674 1.751 1.742 1.751 1.738 1.760 3,178,049 1.7452 0.76%
2015-06-30 0 3.950 3.930 3.970 3.900 4.000 1,425,000 5,638,588 3.9569 1.738 1.729 1.746 1.716 1.760 3,239,428 1.7406 -0.75%
2015-06-29 0 3.980 3.960 3.990 3.950 4.040 1,532,900 6,091,451 3.9738 1.751 1.742 1.755 1.738 1.777 3,484,715 1.7480 -0.75%
2015-06-26 0 4.010 3.990 4.020 3.980 4.040 1,670,000 6,699,330 4.0116 1.764 1.755 1.768 1.751 1.777 3,796,382 1.7647 0.00%
2015-06-25 0 4.010 4.000 4.040 3.930 4.040 2,188,000 8,749,367 3.9988 1.764 1.760 1.777 1.729 1.777 4,973,943 1.7590 0.00%
2015-06-24 0 4.010 3.990 4.010 3.940 4.020 1,810,731 7,229,597 3.9926 1.764 1.755 1.764 1.733 1.768 4,116,304 1.7563 1.26%
2015-06-23 0 3.960 3.950 3.960 3.900 3.980 766,000 3,030,570 3.9564 1.742 1.738 1.742 1.716 1.751 1,741,335 1.7404 0.76%
2015-06-22 0 3.930 3.920 3.930 3.900 3.950 181,000 712,660 3.9373 1.729 1.724 1.729 1.716 1.738 411,464 1.7320 -0.25%
2015-06-19 0 3.940 3.940 3.950 3.900 3.970 1,563,261 6,140,015 3.9277 1.733 1.733 1.738 1.716 1.746 3,553,734 1.7278 0.51%
2015-06-18 0 3.920 3.910 3.930 3.910 3.950 406,000 1,594,625 3.9276 1.724 1.720 1.729 1.720 1.738 922,953 1.7277 -0.76%
2015-06-17 0 3.950 3.920 3.950 3.900 3.950 429,748 1,686,349 3.9240 1.738 1.724 1.738 1.716 1.738 976,939 1.7262 1.02%
2015-06-16 0 3.910 3.900 3.930 3.900 3.970 854,748 3,361,802 3.9331 1.720 1.716 1.729 1.716 1.746 1,943,084 1.7301 -0.76%
2015-06-15 0 3.940 3.930 3.940 3.920 3.970 425,000 1,675,105 3.9414 1.733 1.729 1.733 1.724 1.746 966,145 1.7338 -0.25%
2015-06-12 0 3.950 3.950 3.960 3.910 3.960 1,577,000 6,216,980 3.9423 1.738 1.738 1.742 1.720 1.742 3,584,967 1.7342 0.77%
2015-06-11 0 3.920 3.920 3.940 3.880 3.950 1,541,155 6,025,696 3.9099 1.724 1.724 1.733 1.707 1.738 3,503,481 1.7199 0.00%
2015-06-10 0 3.920 3.920 3.960 3.880 3.960 1,510,000 5,921,670 3.9216 1.724 1.724 1.742 1.707 1.742 3,432,657 1.7251 -0.25%
2015-06-09 0 3.930 3.920 3.950 3.860 3.950 1,536,000 5,997,995 3.9049 1.729 1.724 1.738 1.698 1.738 3,491,762 1.7178 1.03%
2015-06-08 0 3.890 3.880 3.890 3.860 3.940 726,462 2,814,297 3.8740 1.711 1.707 1.711 1.698 1.733 1,651,454 1.7041 0.26%
2015-06-05 0 3.880 3.880 3.890 3.880 3.930 1,229,000 4,801,155 3.9066 1.707 1.707 1.711 1.707 1.729 2,793,865 1.7185 -1.02%
2015-06-04 0 3.920 3.920 3.930 3.910 3.970 2,100,000 8,252,050 3.9295 1.724 1.724 1.729 1.720 1.746 4,773,894 1.7286 -0.25%
2015-06-03 0 3.930 3.920 3.940 3.920 3.950 3,356,000 13,215,195 3.9378 1.729 1.724 1.733 1.724 1.738 7,629,137 1.7322 -0.25%
2015-06-02 0 3.940 3.940 3.950 3.930 3.970 4,059,000 16,018,800 3.9465 1.733 1.733 1.738 1.729 1.746 9,227,255 1.7360 0.00%
2015-06-01 0 3.940 3.930 3.960 3.910 3.960 1,651,000 6,510,588 3.9434 1.733 1.729 1.742 1.720 1.742 3,753,190 1.7347 0.00%
2015-05-29 0 3.940 3.910 3.950 3.910 3.970 2,478,500 9,765,105 3.9399 1.733 1.720 1.738 1.720 1.746 5,634,331 1.7331 -0.25%
2015-05-28 0 3.950 3.940 3.960 3.910 3.980 2,211,000 8,747,585 3.9564 1.738 1.733 1.742 1.720 1.751 5,026,228 1.7404 0.77%
2015-05-27 0 3.920 3.910 3.920 3.910 3.960 2,032,386 7,983,520 3.9282 1.724 1.720 1.724 1.720 1.742 4,620,188 1.7280 -0.76%
2015-05-26 0 3.950 3.930 3.950 3.910 3.960 3,586,000 14,135,980 3.9420 1.738 1.729 1.738 1.720 1.742 8,151,992 1.7341 0.51%
2015-05-22 0 3.930 3.920 3.940 3.920 3.950 1,800,000 7,092,050 3.9400 1.729 1.724 1.733 1.724 1.738 4,091,909 1.7332 0.26%
2015-05-21 0 3.920 3.910 3.920 3.890 3.950 687,000 2,698,090 3.9274 1.724 1.720 1.724 1.711 1.738 1,561,745 1.7276 0.00%
2015-05-20 0 3.920 3.900 3.920 3.880 3.940 567,000 2,219,630 3.9147 1.724 1.716 1.724 1.707 1.733 1,288,951 1.7220 0.51%
2015-05-19 0 3.900 3.900 3.920 3.900 3.950 531,000 2,083,090 3.9230 1.716 1.716 1.724 1.716 1.738 1,207,113 1.7257 -1.02%
2015-05-18 0 3.940 3.920 3.940 3.880 3.950 1,039,000 4,090,080 3.9366 1.733 1.724 1.733 1.707 1.738 2,361,941 1.7317 1.03%
2015-05-15 0 3.900 3.880 3.900 3.870 3.910 832,966 3,245,486 3.8963 1.716 1.707 1.716 1.702 1.720 1,893,567 1.7140 0.26%
2015-05-14 0 3.890 3.880 3.890 3.880 3.940 1,176,000 4,593,790 3.9063 1.711 1.707 1.711 1.707 1.733 2,673,381 1.7183 -1.27%
2015-05-13 0 3.940 3.900 3.940 3.880 3.940 2,042,693 7,969,362 3.9014 1.733 1.716 1.733 1.707 1.733 4,643,619 1.7162 1.29%
2015-05-12 0 3.890 3.880 3.890 3.870 3.940 375,000 1,460,765 3.8954 1.711 1.707 1.711 1.702 1.733 852,481 1.7135 -0.77%
2015-05-11 0 3.920 3.920 3.930 3.900 3.930 442,000 1,731,250 3.9169 1.724 1.724 1.729 1.716 1.729 1,004,791 1.7230 0.77%
2015-05-08 0 3.890 3.890 3.910 3.880 3.920 245,000 955,220 3.8989 1.711 1.711 1.720 1.707 1.724 556,954 1.7151 -0.26%
2015-05-07 0 3.900 3.890 3.900 3.860 3.960 2,258,761 8,801,335 3.8965 1.716 1.711 1.716 1.698 1.742 5,134,803 1.7141 -1.52%
2015-05-06 0 3.960 3.950 3.960 3.860 4.000 2,822,000 11,156,325 3.9533 1.742 1.738 1.742 1.698 1.760 6,415,204 1.7390 2.06%
2015-05-05 0 3.880 3.880 3.890 3.850 3.960 1,528,000 5,934,420 3.8838 1.707 1.707 1.711 1.694 1.742 3,473,576 1.7084 -2.02%
2015-05-04 0 3.960 3.950 3.960 3.880 3.970 1,012,385 3,979,683 3.9310 1.742 1.738 1.742 1.707 1.746 2,301,437 1.7292 1.02%
2015-04-30 0 3.920 3.890 3.920 3.870 3.930 2,117,910 8,258,879 3.8995 1.724 1.711 1.724 1.702 1.729 4,814,608 1.7154 -0.25%
2015-04-29 0 3.930 3.910 3.930 3.890 3.940 627,000 2,457,630 3.9197 1.729 1.720 1.729 1.711 1.733 1,425,348 1.7242 -0.25%
2015-04-28 0 3.940 3.900 3.940 3.900 3.950 1,055,000 4,150,225 3.9339 1.733 1.716 1.733 1.716 1.738 2,398,313 1.7305 0.00%
2015-04-27 0 3.940 3.910 3.940 3.850 3.940 1,478,001 5,758,473 3.8961 1.733 1.720 1.733 1.694 1.733 3,359,914 1.7139 1.55%
2015-04-24 0 3.880 3.880 3.890 3.840 3.890 1,657,369 6,426,501 3.8775 1.707 1.707 1.711 1.689 1.711 3,767,668 1.7057 0.78%
2015-04-23 0 3.850 3.820 3.850 3.800 3.880 1,736,000 6,685,560 3.8511 1.694 1.680 1.694 1.672 1.707 3,946,419 1.6941 0.00%
2015-04-22 0 3.850 3.830 3.860 3.820 3.860 1,499,000 5,763,900 3.8452 1.694 1.685 1.698 1.680 1.698 3,407,651 1.6915 0.00%
2015-04-21 0 3.850 3.840 3.850 3.810 3.850 1,099,000 4,217,310 3.8374 1.694 1.689 1.694 1.676 1.694 2,498,338 1.6880 1.05%
2015-04-20 0 3.810 3.810 3.830 3.800 3.870 2,264,000 8,656,070 3.8234 1.676 1.676 1.685 1.672 1.702 5,146,712 1.6819 -1.55%
2015-04-17 0 3.870 3.830 3.880 3.820 3.880 2,541,000 9,759,800 3.8409 1.702 1.685 1.707 1.680 1.707 5,776,412 1.6896 0.78%
2015-04-16 0 3.840 3.830 3.840 3.810 3.890 2,745,693 10,536,771 3.8376 1.689 1.685 1.689 1.676 1.711 6,241,737 1.6881 -1.03%
2015-04-15 0 3.880 3.860 3.880 3.820 3.890 1,097,000 4,233,135 3.8588 1.707 1.698 1.707 1.680 1.711 2,493,791 1.6975 0.26%
2015-04-14 0 3.870 3.840 3.870 3.830 3.880 1,979,693 7,636,134 3.8572 1.702 1.689 1.702 1.685 1.707 4,500,402 1.6968 0.26%
2015-04-13 0 3.860 3.830 3.870 3.800 4.000 3,482,154 13,449,569 3.8624 1.698 1.685 1.702 1.672 1.760 7,915,921 1.6991 -2.77%
2015-04-10 0 3.970 3.940 3.970 3.900 3.970 2,698,000 10,651,910 3.9481 1.746 1.733 1.746 1.716 1.746 6,133,317 1.7367 2.32%
2015-04-09 0 3.880 3.870 3.890 3.800 3.900 2,260,018 8,716,394 3.8568 1.707 1.702 1.711 1.672 1.716 5,137,660 1.6966 1.31%
2015-04-08 0 3.830 3.790 3.830 3.780 3.900 2,323,518 8,919,763 3.8389 1.685 1.667 1.685 1.663 1.716 5,282,013 1.6887 -1.03%
2015-04-02 0 3.870 3.830 3.870 3.790 3.870 733,154 2,813,655 3.8377 1.702 1.685 1.702 1.667 1.702 1,666,666 1.6882 1.84%
2015-04-01 0 3.800 3.790 3.800 3.780 3.830 527,000 1,999,700 3.7945 1.672 1.667 1.672 1.663 1.685 1,198,020 1.6692 0.53%
2015-03-31 0 3.780 3.770 3.820 3.770 3.880 1,608,503 6,124,991 3.8079 1.663 1.658 1.680 1.658 1.707 3,656,582 1.6751 -1.56%
2015-03-30 0 3.840 3.820 3.850 3.800 3.850 1,160,462 4,440,674 3.8266 1.689 1.680 1.694 1.672 1.694 2,638,058 1.6833 0.52%
2015-03-27 0 3.820 3.790 3.830 3.770 3.830 725,000 2,757,980 3.8041 1.680 1.667 1.685 1.658 1.685 1,648,130 1.6734 1.60%
2015-03-26 0 3.760 3.760 3.780 3.750 3.840 830,000 3,136,330 3.7787 1.654 1.654 1.663 1.650 1.689 1,886,825 1.6622 -1.05%
2015-03-25 0 3.800 3.790 3.800 3.750 3.800 1,066,000 4,028,580 3.7792 1.672 1.667 1.672 1.650 1.672 2,423,319 1.6624 0.26%
2015-03-24 0 3.790 3.780 3.790 3.780 3.850 298,386 1,132,872 3.7967 1.667 1.663 1.667 1.663 1.694 678,316 1.6701 0.26%
2015-03-23 0 3.780 3.780 3.800 3.780 3.870 401,000 1,526,490 3.8067 1.663 1.663 1.672 1.663 1.702 911,586 1.6745 -1.82%
2015-03-20 0 3.850 3.880 3.900 3.800 3.890 1,704,000 6,532,960 3.8339 1.694 1.707 1.716 1.672 1.711 3,873,674 1.6865 0.52%
2015-03-19 0 3.830 3.810 3.830 3.770 3.830 1,662,000 6,328,700 3.8079 1.685 1.676 1.685 1.658 1.685 3,778,196 1.6751 1.06%
2015-03-18 0 3.790 3.770 3.790 3.750 3.800 1,389,000 5,240,960 3.7732 1.667 1.658 1.667 1.650 1.672 3,157,590 1.6598 -0.79%
2015-03-17 0 3.820 3.810 3.820 3.800 3.820 434,693 1,657,010 3.8119 1.680 1.676 1.680 1.672 1.680 988,180 1.6768 0.53%
2015-03-16 0 3.800 3.790 3.810 3.780 3.820 550,154 2,087,821 3.7950 1.672 1.667 1.676 1.663 1.680 1,250,656 1.6694 0.26%
2015-03-13 0 3.790 3.790 3.820 3.740 3.820 1,394,000 5,301,540 3.8031 1.667 1.667 1.680 1.645 1.680 3,168,956 1.6730 -0.26%
2015-03-12 0 3.800 3.770 3.800 3.760 3.830 1,766,000 6,699,620 3.7937 1.672 1.658 1.672 1.654 1.685 4,014,617 1.6688 1.60%
2015-03-11 0 3.740 3.740 3.760 3.740 3.850 1,718,000 6,482,765 3.7734 1.645 1.645 1.654 1.645 1.694 3,905,500 1.6599 -2.60%
2015-03-10 0 3.840 3.830 3.850 3.830 3.900 2,907,000 11,190,260 3.8494 1.689 1.685 1.694 1.685 1.716 6,608,433 1.6933 -0.26%
2015-03-09 0 3.850 3.840 3.860 3.840 3.900 1,586,000 6,126,070 3.8626 1.694 1.689 1.698 1.689 1.716 3,605,427 1.6991 -2.28%
2015-03-06 0 3.940 3.920 3.940 3.890 3.950 930,300 3,654,112 3.9279 1.733 1.724 1.733 1.711 1.738 2,114,835 1.7278 1.03%
2015-03-05 0 3.900 3.880 3.920 3.880 3.980 1,792,000 7,011,650 3.9128 1.716 1.707 1.724 1.707 1.751 4,073,723 1.7212 -2.01%
2015-03-04 0 3.980 3.960 3.980 3.890 4.020 3,055,000 12,085,520 3.9560 1.751 1.742 1.751 1.711 1.768 6,944,879 1.7402 -0.75%
2015-03-03 0 4.010 3.990 4.000 3.960 4.020 1,752,000 6,977,810 3.9828 1.764 1.755 1.760 1.742 1.768 3,982,791 1.7520 -0.25%
2015-03-02 0 4.020 4.000 4.020 3.960 4.030 1,602,000 6,392,565 3.9904 1.768 1.760 1.768 1.742 1.773 3,641,799 1.7553 -0.50%
2015-02-27 0 4.040 4.000 4.080 4.000 4.090 3,039,153 12,298,608 4.0467 1.777 1.760 1.795 1.760 1.799 6,908,854 1.7801 0.00%
2015-02-26 0 4.040 4.020 4.050 3.980 4.050 2,529,000 10,158,047 4.0166 1.777 1.768 1.782 1.751 1.782 5,749,132 1.7669 1.25%
2015-02-25 0 3.990 3.970 4.000 3.960 4.000 1,472,000 5,872,920 3.9898 1.755 1.746 1.760 1.742 1.760 3,346,272 1.7551 0.50%
2015-02-24 0 3.970 3.940 3.980 3.920 3.980 3,008,693 11,872,504 3.9461 1.746 1.733 1.751 1.724 1.751 6,839,610 1.7358 1.28%
2015-02-23 0 3.920 3.910 3.920 3.900 3.990 1,194,000 4,692,780 3.9303 1.724 1.720 1.724 1.716 1.755 2,714,300 1.7289 -0.38%
2015-02-18 0 4.040 4.040 4.050 4.020 4.080 1,794,000 7,257,650 4.0455 1.731 1.731 1.735 1.722 1.748 4,187,092 1.7333 0.25%
2015-02-17 0 4.030 4.020 4.030 4.000 4.030 2,744,000 11,046,620 4.0257 1.727 1.722 1.727 1.714 1.727 6,404,337 1.7249 0.50%
2015-02-16 0 4.010 4.000 4.010 3.970 4.020 3,273,000 13,054,460 3.9885 1.718 1.714 1.718 1.701 1.722 7,638,993 1.7089 0.25%
2015-02-13 0 4.000 3.980 4.000 3.960 4.010 2,029,000 8,095,425 3.9899 1.714 1.705 1.714 1.697 1.718 4,735,569 1.7095 1.01%
2015-02-12 0 3.960 3.950 3.960 3.920 3.970 1,575,000 6,224,330 3.9520 1.697 1.692 1.697 1.680 1.701 3,675,959 1.6933 0.51%
2015-02-11 0 3.940 3.920 3.940 3.910 3.960 1,346,000 5,282,370 3.9245 1.688 1.680 1.688 1.675 1.697 3,141,486 1.6815 -0.76%
2015-02-10 0 3.970 3.950 3.970 3.940 3.970 2,240,000 8,860,173 3.9554 1.701 1.692 1.701 1.688 1.701 5,228,030 1.6947 0.25%
2015-02-09 0 3.960 3.940 3.960 3.920 3.960 1,662,000 6,554,590 3.9438 1.697 1.688 1.697 1.680 1.697 3,879,012 1.6898 -0.50%
2015-02-06 0 3.980 3.960 3.980 3.930 3.990 1,244,000 4,937,210 3.9688 1.705 1.697 1.705 1.684 1.710 2,903,424 1.7005 -0.25%
2015-02-05 0 3.990 3.980 3.990 3.930 4.000 3,565,500 14,191,270 3.9802 1.710 1.705 1.710 1.684 1.714 8,321,671 1.7053 1.01%
2015-02-04 0 3.950 3.940 3.960 3.850 3.960 2,386,000 9,358,460 3.9222 1.692 1.688 1.697 1.650 1.697 5,568,786 1.6805 1.54%
2015-02-03 0 3.890 3.880 3.900 3.800 3.920 3,491,000 13,410,615 3.8415 1.667 1.662 1.671 1.628 1.680 8,147,792 1.6459 0.52%
2015-02-02 0 3.870 3.850 3.870 3.850 3.980 4,631,602 18,036,967 3.8943 1.658 1.650 1.658 1.650 1.705 10,809,891 1.6686 -1.28%
2015-01-30 0 3.920 3.920 3.930 3.920 3.970 1,797,000 7,081,875 3.9409 1.680 1.680 1.684 1.680 1.701 4,194,094 1.6885 -0.25%
2015-01-29 0 3.930 3.930 3.940 3.900 4.000 4,050,000 16,010,035 3.9531 1.684 1.684 1.688 1.671 1.714 9,452,466 1.6937 -1.75%
2015-01-28 0 4.000 3.980 4.020 3.890 4.050 7,802,000 31,056,820 3.9806 1.714 1.705 1.722 1.667 1.735 18,209,417 1.7055 2.83%
2015-01-27 0 3.890 3.880 3.890 3.830 3.910 2,405,000 9,319,730 3.8751 1.667 1.662 1.667 1.641 1.675 5,613,131 1.6603 -0.77%
2015-01-26 0 3.920 3.900 3.910 3.730 3.920 4,493,000 17,273,850 3.8446 1.680 1.671 1.675 1.598 1.680 10,486,402 1.6473 5.38%
2015-01-23 0 3.720 3.720 3.740 3.720 3.750 972,000 3,630,220 3.7348 1.594 1.594 1.602 1.594 1.607 2,268,592 1.6002 0.27%
2015-01-22 0 3.710 3.700 3.710 3.670 3.720 1,163,000 4,298,000 3.6956 1.590 1.585 1.590 1.572 1.594 2,714,375 1.5834 0.54%
2015-01-21 0 3.690 3.680 3.690 3.660 3.690 991,000 3,643,330 3.6764 1.581 1.577 1.581 1.568 1.581 2,312,937 1.5752 -0.27%
2015-01-20 0 3.700 3.700 3.710 3.650 3.700 1,764,000 6,496,380 3.6828 1.585 1.585 1.590 1.564 1.585 4,117,074 1.5779 1.37%
2015-01-19 0 3.650 3.630 3.650 3.630 3.690 1,343,000 4,918,060 3.6620 1.564 1.555 1.564 1.555 1.581 3,134,484 1.5690 0.27%
2015-01-16 0 3.640 3.630 3.640 3.570 3.640 2,220,100 8,022,366 3.6135 1.560 1.555 1.560 1.530 1.560 5,181,585 1.5482 1.68%
2015-01-15 0 3.580 3.570 3.580 3.540 3.580 986,000 3,512,210 3.5621 1.534 1.530 1.534 1.517 1.534 2,301,267 1.5262 1.13%
2015-01-14 0 3.540 3.540 3.550 3.530 3.570 881,000 3,129,480 3.5522 1.517 1.517 1.521 1.512 1.530 2,056,203 1.5220 0.57%
2015-01-13 0 3.520 3.520 3.540 3.500 3.540 3,037,000 10,695,525 3.5217 1.508 1.508 1.517 1.500 1.517 7,088,182 1.5089 -0.56%
2015-01-12 0 3.540 3.530 3.540 3.520 3.550 427,000 1,508,920 3.5338 1.517 1.512 1.517 1.508 1.521 996,593 1.5141 -0.28%
2015-01-09 0 3.550 3.520 3.550 3.510 3.570 492,000 1,735,990 3.5284 1.521 1.508 1.521 1.504 1.530 1,148,300 1.5118 0.85%
2015-01-08 0 3.520 3.510 3.550 3.500 3.550 608,000 2,142,350 3.5236 1.508 1.504 1.521 1.500 1.521 1,419,037 1.5097 0.28%
2015-01-07 0 3.510 3.500 3.520 3.450 3.530 432,000 1,509,515 3.4942 1.504 1.500 1.508 1.478 1.512 1,008,263 1.4971 -0.28%
2015-01-06 0 3.520 3.510 3.530 3.500 3.530 894,000 3,140,290 3.5126 1.508 1.504 1.512 1.500 1.512 2,086,544 1.5050 0.28%
2015-01-05 0 3.510 3.510 3.530 3.490 3.550 631,000 2,223,080 3.5231 1.504 1.504 1.512 1.495 1.521 1,472,718 1.5095 0.29%
2015-01-02 0 3.500 3.490 3.500 3.480 3.510 1,188,000 4,155,060 3.4975 1.500 1.495 1.500 1.491 1.504 2,772,723 1.4985 0.00%
2014-12-31 0 3.500 3.480 3.500 3.480 3.500 109,000 380,370 3.4896 1.500 1.491 1.500 1.491 1.500 254,400 1.4952 0.29%
2014-12-30 0 3.490 3.480 3.490 3.480 3.500 1,201,000 4,196,650 3.4943 1.495 1.491 1.495 1.491 1.500 2,803,065 1.4972 0.00%
2014-12-29 0 3.490 3.490 3.500 3.480 3.500 353,000 1,233,010 3.4929 1.495 1.495 1.500 1.491 1.500 823,882 1.4966 -0.29%
2014-12-24 0 3.500 3.490 3.500 3.490 3.500 510,769 1,787,415 3.4995 1.500 1.495 1.500 1.495 1.500 1,192,105 1.4994 0.00%
2014-12-23 0 3.500 3.490 3.500 3.480 3.500 524,000 1,828,810 3.4901 1.500 1.495 1.500 1.491 1.500 1,222,986 1.4954 0.00%
2014-12-22 0 3.500 3.480 3.510 3.460 3.510 1,145,538 4,004,371 3.4956 1.500 1.491 1.504 1.482 1.504 2,673,619 1.4977 0.57%
2014-12-19 0 3.480 3.460 3.490 3.440 3.500 791,000 2,755,810 3.4840 1.491 1.482 1.495 1.474 1.500 1,846,148 1.4927 -0.57%
2014-12-18 0 3.500 3.470 3.500 3.430 3.510 627,000 2,185,555 3.4857 1.500 1.487 1.500 1.470 1.504 1,463,382 1.4935 0.29%
2014-12-17 0 3.490 3.460 3.500 3.460 3.500 842,000 2,931,765 3.4819 1.495 1.482 1.500 1.482 1.500 1,965,179 1.4919 -0.29%
2014-12-16 0 3.500 3.480 3.500 3.470 3.570 1,748,758 6,128,874 3.5047 1.500 1.491 1.500 1.487 1.530 4,081,500 1.5016 0.00%
2014-12-15 0 3.500 3.500 3.530 3.490 3.540 519,000 1,818,270 3.5034 1.500 1.500 1.512 1.495 1.517 1,211,316 1.5011 -1.13%
2014-12-12 0 3.540 3.530 3.550 3.500 3.570 657,000 2,327,995 3.5434 1.517 1.512 1.521 1.500 1.530 1,533,400 1.5182 0.28%
2014-12-11 0 3.530 3.520 3.540 3.490 3.570 435,000 1,535,660 3.5303 1.512 1.508 1.517 1.495 1.530 1,015,265 1.5126 0.00%
2014-12-10 0 3.530 3.510 3.540 3.480 3.680 884,000 3,114,480 3.5232 1.512 1.504 1.517 1.491 1.577 2,063,205 1.5095 1.15%
2014-12-09 0 3.490 3.460 3.490 3.430 3.510 727,000 2,525,490 3.4739 1.495 1.482 1.495 1.470 1.504 1,696,776 1.4884 0.29%
2014-12-08 0 3.480 3.460 3.490 3.420 3.530 2,253,000 7,799,030 3.4616 1.491 1.482 1.495 1.465 1.512 5,258,372 1.4832 -1.14%
2014-12-05 0 3.520 3.520 3.540 3.520 3.570 695,000 2,451,600 3.5275 1.508 1.508 1.517 1.508 1.530 1,622,090 1.5114 -1.12%
2014-12-04 0 3.560 3.550 3.560 3.550 3.570 1,723,000 6,137,260 3.5620 1.525 1.521 1.525 1.521 1.530 4,021,382 1.5262 -0.28%
2014-12-03 0 3.570 3.570 3.580 3.540 3.580 1,250,000 4,456,080 3.5649 1.530 1.530 1.534 1.517 1.534 2,917,428 1.5274 0.00%
2014-12-02 0 3.570 3.560 3.570 3.530 3.570 1,032,000 3,672,075 3.5582 1.530 1.525 1.530 1.512 1.530 2,408,628 1.5246 0.85%
2014-12-01 0 3.540 3.540 3.560 3.530 3.560 1,907,000 6,761,150 3.5454 1.517 1.517 1.525 1.512 1.525 4,450,828 1.5191 -0.28%
2014-11-28 0 3.550 3.540 3.550 3.520 3.550 1,849,000 6,544,600 3.5395 1.521 1.517 1.521 1.508 1.521 4,315,459 1.5165 0.57%
2014-11-27 0 3.530 3.520 3.540 3.460 3.550 1,856,000 6,522,925 3.5145 1.512 1.508 1.517 1.482 1.521 4,331,797 1.5058 1.44%
2014-11-26 0 3.480 3.470 3.480 3.430 3.520 663,000 2,316,284 3.4936 1.491 1.487 1.491 1.470 1.508 1,547,404 1.4969 0.58%
2014-11-25 0 3.460 3.430 3.460 3.430 3.520 1,947,336 6,715,447 3.4485 1.482 1.470 1.482 1.470 1.508 4,544,970 1.4776 0.87%
2014-11-24 0 3.430 3.420 3.440 3.420 3.480 1,773,846 6,119,146 3.4496 1.470 1.465 1.474 1.465 1.491 4,140,054 1.4780 -0.87%
2014-11-21 0 3.460 3.450 3.460 3.440 3.460 134,000 462,200 3.4493 1.482 1.478 1.482 1.474 1.482 312,748 1.4779 0.58%
2014-11-20 0 3.440 3.430 3.460 3.430 3.480 844,000 2,921,240 3.4612 1.474 1.470 1.482 1.470 1.491 1,969,847 1.4830 -0.86%
2014-11-19 0 3.470 3.450 3.470 3.420 3.490 1,757,000 6,092,980 3.4678 1.487 1.478 1.487 1.465 1.495 4,100,736 1.4858 0.29%
2014-11-18 0 3.460 3.430 3.460 3.420 3.480 1,379,000 4,752,060 3.4460 1.482 1.470 1.482 1.465 1.491 3,218,506 1.4765 -0.29%
2014-11-17 0 3.470 3.460 3.480 3.420 3.480 1,629,000 5,641,490 3.4632 1.487 1.482 1.491 1.465 1.491 3,801,992 1.4838 0.00%
2014-11-14 0 3.470 3.460 3.470 3.440 3.470 1,020,000 3,526,380 3.4572 1.487 1.482 1.487 1.474 1.487 2,380,621 1.4813 0.87%
2014-11-13 0 3.440 3.440 3.450 3.430 3.450 1,376,000 4,735,785 3.4417 1.474 1.474 1.478 1.470 1.478 3,211,504 1.4746 -0.29%
2014-11-12 0 3.450 3.440 3.450 3.410 3.450 1,122,000 3,860,100 3.4404 1.478 1.474 1.478 1.461 1.478 2,618,683 1.4741 0.00%
2014-11-11 0 3.450 3.430 3.450 3.380 3.450 1,670,000 5,724,360 3.4278 1.478 1.470 1.478 1.448 1.478 3,897,683 1.4687 1.17%
2014-11-10 0 3.410 3.400 3.410 3.380 3.410 1,211,000 4,118,000 3.4005 1.461 1.457 1.461 1.448 1.461 2,826,404 1.4570 0.59%
2014-11-07 0 3.390 3.390 3.400 3.360 3.400 940,000 3,181,800 3.3849 1.452 1.452 1.457 1.440 1.457 2,193,906 1.4503 0.00%
2014-11-06 0 3.390 3.370 3.390 3.350 3.390 1,620,000 5,481,554 3.3837 1.452 1.444 1.452 1.435 1.452 3,780,986 1.4498 0.59%
2014-11-05 0 3.370 3.360 3.390 3.360 3.390 2,123,700 7,165,809 3.3742 1.444 1.440 1.452 1.440 1.452 4,956,593 1.4457 -0.30%
2014-11-04 0 3.380 3.380 3.390 3.350 3.390 2,346,000 7,908,990 3.3713 1.448 1.448 1.452 1.435 1.452 5,475,428 1.4445 0.30%
2014-11-03 0 3.370 3.360 3.370 3.350 3.370 929,538 3,124,685 3.3615 1.444 1.440 1.444 1.435 1.444 2,169,488 1.4403 0.00%
2014-10-31 0 3.370 3.350 3.370 3.310 3.370 2,004,000 6,711,700 3.3492 1.444 1.435 1.444 1.418 1.444 4,677,220 1.4350 1.81%
2014-10-30 0 3.310 3.290 3.310 3.280 3.310 2,326,000 7,667,460 3.2964 1.418 1.410 1.418 1.405 1.418 5,428,750 1.4124 0.61%
2014-10-29 0 3.290 3.280 3.290 3.260 3.290 2,575,000 8,440,580 3.2779 1.410 1.405 1.410 1.397 1.410 6,009,901 1.4044 0.61%
2014-10-28 0 3.270 3.270 3.280 3.270 3.290 2,183,000 7,160,860 3.2803 1.401 1.401 1.405 1.401 1.410 5,094,996 1.4055 0.00%
2014-10-27 0 3.270 3.270 3.280 3.270 3.290 807,000 2,645,385 3.2780 1.401 1.401 1.405 1.401 1.410 1,883,491 1.4045 -0.30%
2014-10-24 0 3.280 3.270 3.290 3.260 3.320 2,052,000 6,723,760 3.2767 1.405 1.401 1.410 1.397 1.422 4,789,249 1.4039 0.00%
2014-10-23 0 3.280 3.260 3.280 3.250 3.330 1,184,000 3,874,710 3.2726 1.405 1.397 1.405 1.392 1.427 2,763,388 1.4022 0.31%
2014-10-22 0 3.270 3.260 3.270 3.260 3.290 1,351,076 4,417,125 3.2693 1.401 1.397 1.401 1.397 1.410 3,153,333 1.4008 0.00%
2014-10-21 0 3.270 3.260 3.270 3.250 3.280 1,409,000 4,599,740 3.2645 1.401 1.397 1.401 1.392 1.405 3,288,525 1.3987 0.62%
2014-10-20 0 3.250 3.230 3.250 3.230 3.270 628,000 2,037,840 3.2450 1.392 1.384 1.392 1.384 1.401 1,465,716 1.3903 0.00%
2014-10-17 0 3.250 3.230 3.250 3.210 3.250 855,000 2,770,490 3.2403 1.392 1.384 1.392 1.375 1.392 1,995,521 1.3884 0.93%
2014-10-16 0 3.220 3.220 3.260 3.220 3.260 891,000 2,883,835 3.2366 1.380 1.380 1.397 1.380 1.397 2,079,542 1.3868 -0.62%
2014-10-15 0 3.240 3.220 3.240 3.200 3.240 921,000 2,964,060 3.2183 1.388 1.380 1.388 1.371 1.388 2,149,561 1.3789 0.62%
2014-10-14 0 3.220 3.200 3.220 3.200 3.250 1,257,000 4,054,890 3.2258 1.380 1.371 1.380 1.371 1.392 2,933,765 1.3821 0.00%
2014-10-13 0 3.220 3.220 3.240 3.200 3.290 989,000 3,197,150 3.2327 1.380 1.380 1.388 1.371 1.410 2,308,269 1.3851 -0.92%
2014-10-10 0 3.250 3.240 3.250 3.240 3.300 1,083,000 3,529,030 3.2586 1.392 1.388 1.392 1.388 1.414 2,527,659 1.3962 -1.22%
2014-10-09 0 3.290 3.280 3.290 3.260 3.290 1,913,093 6,272,555 3.2788 1.410 1.405 1.410 1.397 1.410 4,465,048 1.4048 1.23%
2014-10-08 0 3.250 3.230 3.240 3.150 3.250 3,033,000 9,751,770 3.2152 1.392 1.384 1.388 1.350 1.392 7,078,847 1.3776 1.56%
2014-10-07 0 3.200 3.190 3.200 3.140 3.200 2,508,585 7,966,439 3.1757 1.371 1.367 1.371 1.345 1.371 5,854,892 1.3606 1.91%
2014-10-06 0 3.140 3.130 3.140 3.090 3.160 726,000 2,275,520 3.1343 1.345 1.341 1.345 1.324 1.354 1,694,442 1.3429 0.64%
2014-10-03 0 3.120 3.120 3.130 3.050 3.140 2,223,000 6,874,130 3.0923 1.337 1.337 1.341 1.307 1.345 5,188,353 1.3249 -0.32%
2014-09-30 0 3.130 3.120 3.140 3.080 3.140 2,933,230 9,157,153 3.1219 1.341 1.337 1.345 1.320 1.345 6,845,989 1.3376 0.32%
2014-09-29 0 3.120 3.120 3.130 3.100 3.200 3,666,000 11,477,510 3.1308 1.337 1.337 1.341 1.328 1.371 8,556,232 1.3414 -2.99%
2014-09-26 0 3.320 3.310 3.320 3.300 3.320 1,859,000 6,155,360 3.3111 1.378 1.374 1.378 1.370 1.378 4,479,108 1.3742 0.00%
2014-09-25 0 3.320 3.310 3.320 3.310 3.340 1,757,000 5,830,630 3.3185 1.378 1.374 1.378 1.374 1.386 4,233,347 1.3773 -0.30%
2014-09-24 0 3.330 3.310 3.330 3.320 3.330 1,303,000 4,327,080 3.3209 1.382 1.374 1.382 1.378 1.382 3,139,472 1.3783 0.00%
2014-09-23 0 3.330 3.320 3.330 3.320 3.350 667,769 2,218,642 3.3225 1.382 1.378 1.382 1.378 1.390 1,608,935 1.3790 0.30%
2014-09-22 0 3.320 3.310 3.320 3.310 3.350 1,002,615 3,320,600 3.3119 1.378 1.374 1.378 1.374 1.390 2,415,719 1.3746 -0.30%
2014-09-19 0 3.330 3.320 3.340 3.320 3.340 1,998,000 6,647,170 3.3269 1.382 1.378 1.386 1.378 1.386 4,814,017 1.3808 0.30%
2014-09-18 0 3.320 3.320 3.330 3.320 3.340 874,000 2,912,780 3.3327 1.378 1.378 1.382 1.378 1.386 2,105,831 1.3832 -0.30%
2014-09-17 0 3.330 3.330 3.340 3.300 3.340 1,116,000 3,709,980 3.3244 1.382 1.382 1.386 1.370 1.386 2,688,910 1.3797 1.22%
2014-09-16 0 3.290 3.280 3.290 3.280 3.300 852,000 2,798,530 3.2847 1.365 1.361 1.365 1.361 1.370 2,052,824 1.3633 0.30%
2014-09-15 0 3.280 3.280 3.290 3.280 3.300 767,000 2,521,310 3.2872 1.361 1.361 1.365 1.361 1.370 1,848,024 1.3643 -0.61%
2014-09-12 0 3.300 3.300 3.310 3.280 3.310 1,518,000 5,008,630 3.2995 1.370 1.370 1.374 1.361 1.374 3,657,496 1.3694 -0.60%
2014-09-11 0 3.320 3.300 3.310 3.290 3.320 1,323,231 4,378,558 3.3090 1.378 1.370 1.374 1.365 1.378 3,188,216 1.3734 1.22%
2014-09-10 0 3.280 3.280 3.290 3.280 3.310 841,000 2,769,840 3.2935 1.361 1.361 1.365 1.361 1.374 2,026,320 1.3669 -0.61%
2014-09-08 0 3.300 3.300 3.310 3.290 3.310 634,000 2,095,920 3.3059 1.370 1.370 1.374 1.365 1.374 1,527,571 1.3721 0.30%
2014-09-05 0 3.290 3.290 3.300 3.290 3.300 291,000 958,950 3.2954 1.365 1.365 1.370 1.365 1.370 701,141 1.3677 -0.30%
2014-09-04 0 3.300 3.290 3.300 3.280 3.310 281,000 926,060 3.2956 1.370 1.365 1.370 1.361 1.374 677,046 1.3678 -0.30%
2014-09-03 0 3.310 3.300 3.310 3.270 3.310 959,000 3,158,780 3.2938 1.374 1.370 1.374 1.357 1.374 2,310,632 1.3671 0.30%
2014-09-02 0 3.300 3.280 3.300 3.270 3.300 340,000 1,117,670 3.2873 1.370 1.361 1.370 1.357 1.370 819,202 1.3643 0.61%
2014-09-01 0 3.280 3.270 3.280 3.250 3.280 676,000 2,208,600 3.2672 1.361 1.357 1.361 1.349 1.361 1,628,767 1.3560 0.92%
2014-08-29 0 3.250 3.250 3.270 3.250 3.290 1,176,000 3,841,765 3.2668 1.349 1.349 1.357 1.349 1.365 2,833,475 1.3558 -0.31%
2014-08-28 0 3.260 3.260 3.270 3.250 3.320 1,570,000 5,133,060 3.2695 1.353 1.353 1.357 1.349 1.378 3,782,786 1.3570 -1.21%
2014-08-27 0 3.300 3.300 3.310 3.300 3.330 803,872 2,667,060 3.3178 1.370 1.370 1.374 1.370 1.382 1,936,864 1.3770 -0.90%
2014-08-26 0 3.330 3.320 3.330 3.320 3.350 560,000 1,868,305 3.3363 1.382 1.378 1.382 1.378 1.390 1,349,274 1.3847 0.00%
2014-08-25 0 3.330 3.320 3.330 3.320 3.330 919,000 3,056,980 3.3264 1.382 1.378 1.382 1.378 1.382 2,214,255 1.3806 0.00%
2014-08-22 0 3.330 3.320 3.330 3.320 3.340 506,000 1,684,750 3.3295 1.382 1.378 1.382 1.378 1.386 1,219,165 1.3819 0.00%
2014-08-21 0 3.330 3.310 3.330 3.310 3.340 1,200,000 3,985,640 3.3214 1.382 1.374 1.382 1.374 1.386 2,891,302 1.3785 -0.30%
2014-08-20 0 3.340 3.330 3.340 3.330 3.350 707,000 2,358,810 3.3364 1.386 1.382 1.386 1.382 1.390 1,703,458 1.3847 0.00%
2014-08-19 0 3.340 3.330 3.340 3.320 3.350 1,781,000 5,940,730 3.3356 1.386 1.382 1.386 1.378 1.390 4,291,173 1.3844 0.60%
2014-08-18 0 3.320 3.300 3.320 3.300 3.330 1,276,000 4,232,230 3.3168 1.378 1.370 1.378 1.370 1.382 3,074,417 1.3766 -0.30%
2014-08-15 0 3.330 3.310 3.330 3.300 3.330 1,527,000 5,066,500 3.3179 1.382 1.374 1.382 1.370 1.382 3,679,181 1.3771 0.30%
2014-08-14 0 3.320 3.320 3.330 3.320 3.340 767,000 2,554,080 3.3300 1.378 1.378 1.382 1.378 1.386 1,848,024 1.3821 -0.30%
2014-08-13 0 3.330 3.320 3.330 3.300 3.330 1,652,000 5,483,810 3.3195 1.382 1.378 1.382 1.370 1.382 3,980,358 1.3777 0.30%
2014-08-12 0 3.320 3.300 3.320 3.300 3.320 501,000 1,657,760 3.3089 1.378 1.370 1.378 1.370 1.378 1,207,118 1.3733 0.30%
2014-08-11 0 3.310 3.310 3.320 3.310 3.330 1,620,000 5,367,720 3.3134 1.374 1.374 1.378 1.374 1.382 3,903,257 1.3752 0.00%
2014-08-08 0 3.310 3.300 3.320 3.290 3.320 3,212,000 10,617,760 3.3057 1.374 1.370 1.378 1.365 1.378 7,739,050 1.3720 0.00%
2014-08-07 0 3.310 3.310 3.320 3.290 3.320 1,756,000 5,812,640 3.3102 1.374 1.374 1.378 1.365 1.378 4,230,938 1.3738 0.61%
2014-08-06 0 3.290 3.290 3.310 3.270 3.310 3,083,000 10,136,001 3.2877 1.365 1.365 1.374 1.357 1.374 7,428,235 1.3645 0.00%
2014-08-05 0 3.290 3.290 3.310 3.290 3.310 973,000 3,209,840 3.2989 1.365 1.365 1.374 1.365 1.374 2,344,364 1.3692 0.00%
2014-08-04 0 3.290 3.290 3.320 3.290 3.320 936,000 3,099,270 3.3112 1.365 1.365 1.378 1.365 1.378 2,255,215 1.3743 -0.30%
2014-08-01 0 3.300 3.290 3.300 3.290 3.310 393,000 1,296,200 3.2982 1.370 1.365 1.370 1.365 1.374 946,901 1.3689 -0.60%
2014-07-31 0 3.320 3.300 3.320 3.290 3.320 702,384 2,324,429 3.3093 1.378 1.370 1.378 1.365 1.378 1,692,337 1.3735 0.00%
2014-07-30 0 3.320 3.300 3.320 3.290 3.330 941,000 3,111,750 3.3069 1.378 1.370 1.378 1.365 1.382 2,267,262 1.3725 0.61%
2014-07-29 0 3.300 3.300 3.310 3.290 3.310 746,000 2,462,830 3.3014 1.370 1.370 1.374 1.365 1.374 1,797,426 1.3702 0.30%
2014-07-28 0 3.290 3.280 3.300 3.270 3.320 1,347,000 4,441,610 3.2974 1.365 1.361 1.370 1.357 1.378 3,245,486 1.3686 -0.60%
2014-07-25 0 3.310 3.290 3.310 3.290 3.310 1,187,000 3,914,220 3.2976 1.374 1.365 1.374 1.365 1.374 2,859,979 1.3686 0.61%
2014-07-24 0 3.290 3.290 3.300 3.280 3.320 539,000 1,772,420 3.2883 1.365 1.365 1.370 1.361 1.378 1,298,676 1.3648 0.30%
2014-07-23 0 3.280 3.280 3.290 3.280 3.300 375,000 1,232,670 3.2871 1.361 1.361 1.365 1.361 1.370 903,532 1.3643 -0.30%
2014-07-22 0 3.290 3.280 3.290 3.260 3.290 813,000 2,672,190 3.2868 1.365 1.361 1.365 1.353 1.365 1,958,857 1.3642 0.30%
2014-07-21 0 3.280 3.250 3.280 3.250 3.290 491,000 1,607,690 3.2743 1.361 1.349 1.361 1.349 1.365 1,183,024 1.3590 -0.30%
2014-07-18 0 3.290 3.280 3.290 3.260 3.290 1,250,000 4,089,215 3.2714 1.365 1.361 1.365 1.353 1.365 3,011,772 1.3577 0.61%
2014-07-17 0 3.270 3.270 3.280 3.270 3.280 1,639,500 5,365,530 3.2727 1.357 1.357 1.361 1.357 1.361 3,950,241 1.3583 -0.30%
2014-07-16 0 3.280 3.260 3.280 3.250 3.280 1,307,500 4,268,510 3.2646 1.361 1.353 1.361 1.349 1.361 3,150,314 1.3549 0.61%
2014-07-15 0 3.260 3.240 3.260 3.240 3.270 674,000 2,191,600 3.2516 1.353 1.345 1.353 1.345 1.357 1,623,948 1.3496 0.62%
2014-07-14 0 3.240 3.240 3.250 3.230 3.260 823,777 2,669,366 3.2404 1.345 1.345 1.349 1.341 1.353 1,984,823 1.3449 -0.61%
2014-07-11 0 3.260 3.230 3.260 3.230 3.280 1,314,000 4,277,720 3.2555 1.353 1.341 1.353 1.341 1.361 3,165,975 1.3512 -0.61%
2014-07-10 0 3.280 3.260 3.280 3.240 3.280 1,937,000 6,329,560 3.2677 1.361 1.353 1.361 1.345 1.361 4,667,043 1.3562 1.23%
2014-07-09 0 3.240 3.230 3.250 3.220 3.260 2,109,000 6,838,520 3.2425 1.345 1.341 1.349 1.336 1.353 5,081,462 1.3458 0.31%
2014-07-08 0 3.230 3.230 3.250 3.230 3.260 1,601,000 5,187,178 3.2400 1.341 1.341 1.349 1.341 1.353 3,857,478 1.3447 -0.92%
2014-07-07 0 3.260 3.240 3.260 3.240 3.270 1,467,000 4,769,670 3.2513 1.353 1.345 1.353 1.345 1.357 3,534,616 1.3494 -0.31%
2014-07-04 0 3.270 3.260 3.280 3.260 3.290 1,331,000 4,354,050 3.2713 1.357 1.353 1.361 1.353 1.365 3,206,935 1.3577 0.00%
2014-07-03 0 3.270 3.260 3.270 3.260 3.290 1,204,000 3,943,440 3.2753 1.357 1.353 1.357 1.353 1.365 2,900,939 1.3594 0.00%
2014-07-02 0 3.270 3.270 3.280 3.270 3.300 1,759,000 5,767,742 3.2790 1.357 1.357 1.361 1.357 1.370 4,238,166 1.3609 0.00%
2014-06-30 0 3.270 3.260 3.270 3.250 3.310 1,529,000 5,008,610 3.2757 1.357 1.353 1.357 1.349 1.374 3,684,000 1.3596 -0.61%
2014-06-27 0 3.290 3.290 3.300 3.290 3.310 913,000 3,012,710 3.2998 1.365 1.365 1.370 1.365 1.374 2,199,799 1.3695 -0.60%
2014-06-26 0 3.310 3.290 3.310 3.290 3.320 1,618,000 5,342,190 3.3017 1.374 1.365 1.374 1.365 1.378 3,898,438 1.3703 0.61%
2014-06-25 0 3.290 3.290 3.310 3.290 3.350 949,000 3,129,500 3.2977 1.365 1.365 1.374 1.365 1.390 2,286,538 1.3687 -0.60%
2014-06-24 0 3.310 3.290 3.310 3.260 3.370 2,238,000 7,408,920 3.3105 1.374 1.365 1.374 1.353 1.399 5,392,277 1.3740 1.53%
2014-06-23 0 3.260 3.260 3.270 3.260 3.370 4,980,769 16,513,224 3.3154 1.353 1.353 1.357 1.353 1.399 12,000,754 1.3760 0.93%
2014-06-20 0 3.230 3.210 3.230 3.200 3.250 295,000 954,740 3.2364 1.341 1.332 1.341 1.328 1.349 710,778 1.3432 0.62%
2014-06-19 0 3.210 3.210 3.240 3.210 3.270 725,000 2,350,690 3.2423 1.332 1.332 1.345 1.332 1.357 1,746,828 1.3457 -0.62%
2014-06-18 0 3.230 3.230 3.240 3.170 3.260 467,000 1,512,754 3.2393 1.341 1.341 1.345 1.316 1.353 1,125,198 1.3444 0.00%
2014-06-17 0 3.230 3.230 3.240 3.190 3.250 981,000 3,168,670 3.2300 1.341 1.341 1.345 1.324 1.349 2,363,639 1.3406 -0.62%
2014-06-16 0 3.250 3.240 3.260 3.200 3.260 461,000 1,489,270 3.2305 1.349 1.345 1.353 1.328 1.353 1,110,742 1.3408 0.62%
2014-06-13 0 3.230 3.230 3.250 3.220 3.250 451,000 1,458,900 3.2348 1.341 1.341 1.349 1.336 1.349 1,086,647 1.3426 -0.92%
2014-06-12 0 3.260 3.230 3.260 3.220 3.260 505,000 1,639,460 3.2465 1.353 1.341 1.353 1.336 1.353 1,216,756 1.3474 0.31%
2014-06-11 0 3.250 3.240 3.260 3.230 3.260 821,000 2,664,650 3.2456 1.349 1.345 1.353 1.341 1.353 1,978,132 1.3471 0.62%
2014-06-10 0 3.230 3.220 3.240 3.200 3.260 1,303,000 4,200,420 3.2237 1.341 1.336 1.345 1.328 1.353 3,139,472 1.3379 -0.92%
2014-06-09 0 3.260 3.260 3.270 3.240 3.310 1,405,000 4,576,290 3.2571 1.353 1.353 1.357 1.345 1.374 3,385,232 1.3518 0.62%
2014-06-06 0 3.240 3.240 3.260 3.220 3.280 1,021,000 3,315,398 3.2472 1.345 1.345 1.353 1.336 1.361 2,460,016 1.3477 -0.61%
2014-06-05 0 3.260 3.240 3.260 3.240 3.270 3,182,000 10,369,590 3.2588 1.353 1.345 1.353 1.345 1.357 7,666,768 1.3525 0.00%
2014-06-04 0 3.260 3.260 3.270 3.250 3.290 1,082,000 3,542,520 3.2740 1.353 1.353 1.357 1.349 1.365 2,606,990 1.3589 -0.91%
2014-06-03 0 3.290 3.290 3.300 3.200 3.300 3,073,447 10,101,490 3.2867 1.365 1.365 1.370 1.328 1.370 7,405,218 1.3641 1.23%
2014-05-30 0 3.250 3.240 3.250 3.210 3.250 2,590,000 8,388,490 3.2388 1.349 1.345 1.349 1.332 1.349 6,240,392 1.3442 1.25%
2014-05-29 0 3.210 3.210 3.220 3.180 3.220 1,477,696 4,722,101 3.1956 1.332 1.332 1.336 1.320 1.336 3,560,387 1.3263 0.94%
2014-05-28 0 3.180 3.170 3.190 3.140 3.190 1,845,000 5,868,870 3.1810 1.320 1.316 1.324 1.303 1.324 4,445,376 1.3202 1.27%
2014-05-27 0 3.140 3.140 3.150 3.130 3.170 675,000 2,120,720 3.1418 1.303 1.303 1.307 1.299 1.316 1,626,357 1.3040 -0.95%
2014-05-26 0 3.170 3.160 3.170 3.150 3.170 302,000 955,010 3.1623 1.316 1.312 1.316 1.307 1.316 727,644 1.3125 0.63%
2014-05-23 0 3.150 3.150 3.160 3.130 3.160 1,545,000 4,867,130 3.1502 1.307 1.307 1.312 1.299 1.312 3,722,551 1.3075 0.96%
2014-05-22 0 3.120 3.120 3.130 3.090 3.130 2,596,000 8,085,160 3.1145 1.295 1.295 1.299 1.282 1.299 6,254,849 1.2926 -0.64%
2014-05-21 0 3.140 3.140 3.150 3.100 3.150 2,505,000 7,840,698 3.1300 1.303 1.303 1.307 1.287 1.307 6,035,592 1.2991 0.96%
2014-05-20 0 3.110 3.110 3.120 3.110 3.130 1,134,000 3,538,150 3.1201 1.291 1.291 1.295 1.291 1.299 2,732,280 1.2949 0.00%
2014-05-19 0 3.110 3.110 3.120 3.100 3.120 1,776,000 5,521,000 3.1087 1.291 1.291 1.295 1.287 1.295 4,279,126 1.2902 0.32%
2014-05-16 0 3.100 3.080 3.100 3.080 3.100 1,865,384 5,774,821 3.0958 1.287 1.278 1.287 1.278 1.287 4,494,490 1.2849 0.00%
2014-05-15 0 3.100 3.090 3.100 3.080 3.100 1,890,000 5,854,940 3.0979 1.287 1.282 1.287 1.278 1.287 4,553,800 1.2857 0.32%
2014-05-14 0 3.090 3.070 3.090 3.070 3.090 1,232,000 3,799,890 3.0843 1.282 1.274 1.282 1.274 1.282 2,968,403 1.2801 0.65%
2014-05-13 0 3.070 3.060 3.070 3.060 3.080 816,000 2,503,590 3.0681 1.274 1.270 1.274 1.270 1.278 1,966,085 1.2734 0.33%
2014-05-12 0 3.060 3.050 3.060 3.050 3.080 1,803,538 5,523,179 3.0624 1.270 1.266 1.270 1.266 1.278 4,345,477 1.2710 0.33%
2014-05-09 0 3.050 3.050 3.060 3.020 3.070 688,000 2,092,520 3.0415 1.266 1.266 1.270 1.253 1.274 1,657,680 1.2623 0.33%
2014-05-08 0 3.040 3.040 3.060 3.010 3.100 1,754,040 5,321,764 3.0340 1.262 1.262 1.270 1.249 1.287 4,226,215 1.2592 -1.30%
2014-05-07 0 3.080 3.080 3.090 3.070 3.100 2,580,000 7,957,960 3.0845 1.278 1.278 1.282 1.274 1.287 6,216,298 1.2802 -0.32%
2014-05-05 0 3.090 3.080 3.090 3.040 3.150 1,490,000 4,584,820 3.0771 1.282 1.278 1.282 1.262 1.307 3,590,033 1.2771 0.32%
2014-05-02 0 3.080 3.080 3.090 3.020 3.100 1,771,000 5,429,090 3.0656 1.278 1.278 1.282 1.253 1.287 4,267,079 1.2723 0.98%
2014-04-30 0 3.050 3.010 3.050 2.990 3.050 2,005,000 6,085,820 3.0353 1.266 1.249 1.266 1.241 1.266 4,830,883 1.2598 2.01%
2014-04-29 0 2.990 2.990 3.000 2.970 2.990 185,365 554,123 2.9894 1.241 1.241 1.245 1.233 1.241 446,622 1.2407 0.34%
2014-04-28 0 2.980 2.980 2.990 2.950 3.010 673,000 2,009,090 2.9853 1.237 1.237 1.241 1.224 1.249 1,621,538 1.2390 -0.67%
2014-04-25 0 3.000 2.990 3.000 2.980 3.030 657,000 1,968,430 2.9961 1.245 1.241 1.245 1.237 1.258 1,582,988 1.2435 -0.99%
2014-04-24 0 3.030 3.000 3.030 3.000 3.050 1,114,000 3,366,290 3.0218 1.258 1.245 1.258 1.245 1.266 2,684,092 1.2542 -0.33%
2014-04-23 0 3.040 3.010 3.040 3.010 3.080 641,000 1,942,610 3.0306 1.262 1.249 1.262 1.249 1.278 1,544,437 1.2578 -0.65%
2014-04-22 0 3.060 3.040 3.050 3.050 3.090 700,000 2,146,170 3.0660 1.270 1.262 1.266 1.266 1.282 1,686,593 1.2725 -0.33%
2014-04-17 0 3.070 3.070 3.080 3.060 3.080 831,000 2,555,530 3.0752 1.274 1.274 1.278 1.270 1.278 2,002,226 1.2763 0.33%
2014-04-16 0 3.060 3.050 3.060 3.000 3.130 1,777,000 5,415,470 3.0475 1.270 1.266 1.270 1.245 1.299 4,281,536 1.2648 1.32%
2014-04-15 0 3.020 3.020 3.030 3.000 3.030 1,294,000 3,908,120 3.0202 1.253 1.253 1.258 1.245 1.258 3,117,787 1.2535 -0.33%
2014-04-14 0 3.030 3.020 3.030 2.980 3.030 911,000 2,746,990 3.0154 1.258 1.253 1.258 1.237 1.258 2,194,980 1.2515 1.00%
2014-04-11 0 3.000 2.990 3.000 2.990 3.020 1,009,000 3,029,060 3.0020 1.245 1.241 1.245 1.241 1.253 2,431,103 1.2460 -0.33%
2014-04-10 0 3.010 3.000 3.010 3.000 3.010 737,000 2,213,980 3.0040 1.249 1.245 1.249 1.245 1.249 1,775,741 1.2468 0.00%
2014-04-09 0 3.010 3.000 3.010 2.980 3.010 835,230 2,507,878 3.0026 1.249 1.245 1.249 1.237 1.249 2,012,418 1.2462 0.67%
2014-04-08 0 2.990 2.980 3.000 2.980 3.010 1,413,229 4,239,895 3.0001 1.241 1.237 1.245 1.237 1.249 3,405,059 1.2452 0.67%
2014-04-07 0 2.970 2.960 2.980 2.930 2.980 862,000 2,554,670 2.9637 1.233 1.229 1.237 1.216 1.237 2,076,918 1.2300 1.02%
2014-04-04 0 2.940 2.940 2.950 2.930 2.950 628,000 1,847,510 2.9419 1.220 1.220 1.224 1.216 1.224 1,513,114 1.2210 0.34%
2014-04-03 0 2.930 2.930 2.940 2.900 2.940 812,000 2,377,435 2.9279 1.216 1.216 1.220 1.204 1.220 1,956,447 1.2152 0.34%
2014-04-02 0 2.920 2.910 2.920 2.900 2.930 1,058,500 3,091,010 2.9202 1.212 1.208 1.212 1.204 1.216 2,550,369 1.2120 0.69%
2014-04-01 0 2.900 2.900 2.920 2.870 2.920 616,000 1,788,290 2.9031 1.204 1.204 1.212 1.191 1.212 1,484,201 1.2049 0.00%
2014-03-31 0 2.900 2.860 2.900 2.850 2.900 993,000 2,844,230 2.8643 1.204 1.187 1.204 1.183 1.204 2,392,552 1.1888 1.75%
2014-03-28 0 2.850 2.850 2.860 2.810 2.880 1,150,000 3,278,900 2.8512 1.183 1.183 1.187 1.166 1.195 2,770,831 1.1834 1.06%
2014-03-27 0 2.820 2.820 2.840 2.800 2.850 573,216 1,621,452 2.8287 1.170 1.170 1.179 1.162 1.183 1,381,117 1.1740 0.36%
2014-03-26 0 2.810 2.800 2.820 2.760 2.820 1,019,019 2,854,492 2.8012 1.166 1.162 1.170 1.146 1.170 2,455,243 1.1626 1.81%
2014-03-25 0 2.760 2.760 2.770 2.760 2.800 385,000 1,068,770 2.7760 1.146 1.146 1.150 1.146 1.162 927,626 1.1522 0.00%
2014-03-24 0 2.760 2.760 2.770 2.750 2.800 654,000 1,808,565 2.7654 1.146 1.146 1.150 1.141 1.162 1,575,759 1.1477 0.73%
2014-03-21 0 2.740 2.740 2.760 2.730 2.810 2,086,014 5,761,905 2.7622 1.137 1.137 1.146 1.133 1.166 5,026,080 1.1464 0.00%
2014-03-20 0 2.740 2.730 2.740 2.730 2.760 469,216 1,285,464 2.7396 1.137 1.133 1.137 1.133 1.146 1,130,537 1.1370 -0.36%
2014-03-19 0 2.750 2.740 2.750 2.740 2.770 828,000 2,276,700 2.7496 1.141 1.137 1.141 1.137 1.150 1,994,998 1.1412 0.00%
2014-03-18 0 2.750 2.730 2.750 2.730 2.790 953,000 2,624,720 2.7542 1.141 1.133 1.141 1.133 1.158 2,296,175 1.1431 -0.36%
2014-03-17 0 2.760 2.750 2.770 2.740 2.780 703,000 1,941,100 2.7612 1.146 1.141 1.150 1.137 1.154 1,693,821 1.1460 0.36%
2014-03-14 0 2.750 2.750 2.760 2.740 2.790 1,037,000 2,857,030 2.7551 1.141 1.141 1.146 1.137 1.158 2,498,566 1.1435 -1.08%
2014-03-13 0 2.780 2.780 2.790 2.780 2.820 1,993,000 5,578,610 2.7991 1.154 1.154 1.158 1.154 1.170 4,801,970 1.1617 -1.42%
2014-03-12 0 2.820 2.820 2.830 2.800 2.830 688,000 1,939,510 2.8191 1.170 1.170 1.175 1.162 1.175 1,657,680 1.1700 -0.70%
2014-03-11 0 2.840 2.830 2.860 2.830 2.870 496,000 1,413,500 2.8498 1.179 1.175 1.187 1.175 1.191 1,195,071 1.1828 0.00%
2014-03-10 0 2.840 2.840 2.850 2.840 2.900 550,000 1,571,980 2.8581 1.179 1.179 1.183 1.179 1.204 1,325,180 1.1862 -1.39%
2014-03-07 0 2.880 2.870 2.880 2.870 2.920 1,113,000 3,232,390 2.9042 1.195 1.191 1.195 1.191 1.212 2,681,682 1.2054 -0.69%
2014-03-06 0 2.900 2.880 2.900 2.880 2.910 397,000 1,150,670 2.8984 1.204 1.195 1.204 1.195 1.208 956,539 1.2030 0.00%
2014-03-05 0 2.900 2.890 2.910 2.890 2.920 2,222,000 6,462,725 2.9085 1.204 1.199 1.208 1.199 1.212 5,353,727 1.2071 0.35%
2014-03-04 0 2.890 2.880 2.900 2.870 2.910 811,000 2,341,030 2.8866 1.199 1.195 1.204 1.191 1.208 1,954,038 1.1980 0.35%
2014-03-03 0 2.880 2.880 2.890 2.870 2.910 757,000 2,181,825 2.8822 1.195 1.195 1.199 1.191 1.208 1,823,929 1.1962 -0.69%
2014-02-28 0 2.900 2.880 2.900 2.820 2.950 985,000 2,845,855 2.8892 1.204 1.195 1.204 1.170 1.224 2,373,277 1.1991 0.21%
2014-02-27 0 2.990 2.990 3.010 2.990 3.020 1,891,000 5,664,210 2.9954 1.201 1.201 1.209 1.201 1.213 4,707,348 1.2033 -0.33%
2014-02-26 0 3.000 3.000 3.010 2.990 3.030 1,022,000 3,072,190 3.0061 1.205 1.205 1.209 1.201 1.217 2,544,109 1.2076 0.00%
2014-02-25 0 3.000 3.000 3.020 2.990 3.030 876,000 2,639,620 3.0133 1.205 1.205 1.213 1.201 1.217 2,180,665 1.2105 0.67%
2014-02-24 0 2.980 2.980 3.010 2.980 3.030 1,576,000 4,719,800 2.9948 1.197 1.197 1.209 1.197 1.217 3,923,205 1.2030 -1.65%
2014-02-21 0 3.030 3.010 3.030 3.010 3.040 847,000 2,563,780 3.0269 1.217 1.209 1.217 1.209 1.221 2,108,474 1.2159 -0.33%
2014-02-20 0 3.040 3.020 3.040 3.020 3.050 1,458,000 4,425,990 3.0357 1.221 1.213 1.221 1.213 1.225 3,629,463 1.2195 0.66%
2014-02-19 0 3.020 3.020 3.030 3.010 3.030 1,001,000 3,022,330 3.0193 1.213 1.213 1.217 1.209 1.217 2,491,833 1.2129 0.33%
2014-02-18 0 3.010 3.000 3.020 3.000 3.030 609,000 1,834,450 3.0122 1.209 1.205 1.213 1.205 1.217 1,516,010 1.2101 0.00%
2014-02-17 0 3.010 3.000 3.010 2.990 3.020 876,000 2,629,720 3.0020 1.209 1.205 1.209 1.201 1.213 2,180,665 1.2059 0.67%
2014-02-14 0 2.990 2.980 2.990 2.900 2.990 3,043,000 9,004,820 2.9592 1.201 1.197 1.201 1.165 1.201 7,575,072 1.1887 3.82%
2014-02-13 0 2.880 2.870 2.880 2.860 2.890 907,000 2,606,620 2.8739 1.157 1.153 1.157 1.149 1.161 2,257,834 1.1545 1.05%
2014-02-12 0 2.850 2.850 2.890 2.810 2.890 1,108,000 3,173,890 2.8645 1.145 1.145 1.161 1.129 1.161 2,758,192 1.1507 1.06%
2014-02-11 0 2.820 2.820 2.840 2.790 2.830 467,000 1,312,750 2.8110 1.133 1.133 1.141 1.121 1.137 1,162,523 1.1292 1.44%
2014-02-10 0 2.780 2.780 2.800 2.780 2.830 1,675,000 4,673,140 2.7899 1.117 1.117 1.125 1.117 1.137 4,169,650 1.1208 -1.42%
2014-02-07 0 2.820 2.820 2.830 2.770 2.820 565,000 1,586,550 2.8081 1.133 1.133 1.137 1.113 1.133 1,406,479 1.1280 1.81%
2014-02-06 0 2.770 2.770 2.790 2.750 2.790 613,000 1,696,740 2.7679 1.113 1.113 1.121 1.105 1.121 1,525,967 1.1119 0.73%
2014-02-05 0 2.750 2.750 2.760 2.710 2.820 1,912,000 5,300,240 2.7721 1.105 1.105 1.109 1.089 1.133 4,759,624 1.1136 -0.36%
2014-02-04 0 2.760 2.770 2.800 2.750 2.900 1,830,077 5,168,814 2.8244 1.109 1.113 1.125 1.105 1.165 4,555,690 1.1346 -2.47%
2014-01-30 0 2.830 2.830 2.850 2.810 2.850 874,000 2,473,700 2.8303 1.137 1.137 1.145 1.129 1.145 2,175,686 1.1370 -0.35%
2014-01-29 0 2.840 2.840 2.850 2.830 2.850 912,401 2,591,747 2.8406 1.141 1.141 1.145 1.137 1.145 2,271,279 1.1411 0.35%
2014-01-28 0 2.830 2.830 2.840 2.820 2.880 1,065,000 3,020,110 2.8358 1.137 1.137 1.141 1.133 1.157 2,651,151 1.1392 -0.70%
2014-01-27 0 2.850 2.850 2.860 2.840 2.860 941,000 2,683,380 2.8516 1.145 1.145 1.149 1.141 1.149 2,342,472 1.1455 -0.70%
2014-01-24 0 2.870 2.870 2.890 2.870 2.900 958,000 2,764,055 2.8852 1.153 1.153 1.161 1.153 1.165 2,384,791 1.1590 -0.69%
2014-01-23 0 2.890 2.890 2.900 2.880 2.920 373,000 1,082,950 2.9034 1.161 1.161 1.165 1.157 1.173 928,525 1.1663 -1.37%
2014-01-22 0 2.930 2.930 2.940 2.850 2.940 1,015,000 2,927,625 2.8844 1.177 1.177 1.181 1.145 1.181 2,526,683 1.1587 2.09%
2014-01-21 0 2.870 2.870 2.880 2.860 2.880 879,000 2,521,380 2.8685 1.153 1.153 1.157 1.149 1.157 2,188,133 1.1523 -0.35%
2014-01-20 0 2.880 2.870 2.880 2.860 2.880 646,000 1,855,920 2.8729 1.157 1.153 1.157 1.149 1.157 1,608,116 1.1541 0.00%
2014-01-17 0 2.880 2.870 2.880 2.870 2.900 2,166,000 6,244,825 2.8831 1.157 1.153 1.157 1.153 1.165 5,391,918 1.1582 -0.35%
2014-01-16 0 2.890 2.890 2.900 2.880 2.900 2,217,000 6,409,684 2.8912 1.161 1.161 1.165 1.157 1.165 5,518,874 1.1614 -0.69%
2014-01-15 0 2.910 2.910 2.920 2.900 2.920 1,937,000 5,635,200 2.9092 1.169 1.169 1.173 1.165 1.173 4,821,858 1.1687 0.00%
2014-01-14 0 2.910 2.910 2.920 2.910 2.960 2,324,000 6,793,380 2.9231 1.169 1.169 1.173 1.169 1.189 5,785,234 1.1743 -1.36%
2014-01-13 0 2.950 2.950 2.960 2.950 2.980 1,127,000 3,338,540 2.9623 1.185 1.185 1.189 1.185 1.197 2,805,490 1.1900 -0.67%
2014-01-10 0 2.970 2.960 2.970 2.960 3.000 1,046,000 3,112,910 2.9760 1.193 1.189 1.193 1.189 1.205 2,603,853 1.1955 0.00%
2014-01-09 0 2.970 2.970 2.980 2.970 2.990 588,000 1,750,250 2.9766 1.193 1.193 1.197 1.193 1.201 1,463,734 1.1957 -1.00%
2014-01-08 0 3.000 3.000 3.010 2.970 3.010 362,153 1,080,684 2.9841 1.205 1.205 1.209 1.193 1.209 901,523 1.1987 1.01%
2014-01-07 0 2.970 2.970 2.980 2.960 2.990 371,200 1,104,026 2.9742 1.193 1.193 1.197 1.189 1.201 924,044 1.1948 0.00%
2014-01-06 0 2.970 2.970 2.980 2.960 3.010 446,000 1,326,060 2.9732 1.193 1.193 1.197 1.189 1.209 1,110,247 1.1944 -0.34%
2014-01-03 0 2.980 2.980 2.990 2.980 3.020 754,000 2,260,070 2.9974 1.197 1.197 1.201 1.197 1.213 1,876,965 1.2041 -1.32%
2014-01-02 0 3.020 3.010 3.030 3.000 3.030 266,000 800,560 3.0096 1.213 1.209 1.217 1.205 1.217 662,165 1.2090 0.67%
2013-12-31 0 3.000 2.990 3.000 2.990 3.010 306,000 917,960 2.9999 1.205 1.201 1.205 1.201 1.209 761,739 1.2051 0.00%
2013-12-30 0 3.000 2.990 3.000 2.970 3.010 1,579,000 4,734,970 2.9987 1.205 1.201 1.205 1.193 1.209 3,930,673 1.2046 0.67%
2013-12-27 0 2.980 2.980 3.000 2.960 3.000 258,000 769,950 2.9843 1.197 1.197 1.205 1.189 1.205 642,251 1.1988 -0.33%
2013-12-24 0 2.990 2.990 3.000 2.960 3.000 46,538 138,836 2.9833 1.201 1.201 1.205 1.189 1.205 115,849 1.1984 -0.33%
2013-12-23 0 3.000 2.980 3.000 2.950 3.000 1,125,000 3,355,590 2.9827 1.205 1.197 1.205 1.185 1.205 2,800,511 1.1982 1.35%
2013-12-20 0 2.960 2.960 2.970 2.960 3.000 264,000 784,540 2.9717 1.189 1.189 1.193 1.189 1.205 657,187 1.1938 -1.00%
2013-12-19 0 2.990 2.960 2.990 2.960 3.010 953,000 2,848,160 2.9886 1.201 1.189 1.201 1.189 1.209 2,372,344 1.2006 -0.33%
2013-12-18 0 3.000 2.980 3.000 2.960 3.010 1,070,000 3,191,910 2.9831 1.205 1.197 1.205 1.189 1.209 2,663,597 1.1983 1.01%
2013-12-17 0 2.970 2.960 2.970 2.960 2.980 1,582,000 4,697,680 2.9695 1.193 1.189 1.193 1.189 1.197 3,938,141 1.1929 0.34%
2013-12-16 0 2.960 2.960 2.980 2.950 2.990 1,417,000 4,206,073 2.9683 1.189 1.189 1.197 1.185 1.201 3,527,399 1.1924 -0.67%
2013-12-13 0 2.980 2.980 3.000 2.970 2.990 892,000 2,662,450 2.9848 1.197 1.197 1.205 1.193 1.201 2,220,494 1.1990 -0.33%
2013-12-12 0 2.990 2.990 3.000 2.980 3.010 1,588,000 4,745,690 2.9885 1.201 1.201 1.205 1.197 1.209 3,953,077 1.2005 0.00%
2013-12-11 0 2.990 2.990 3.000 2.990 3.010 1,763,000 5,286,940 2.9988 1.201 1.201 1.205 1.201 1.209 4,388,712 1.2047 -0.33%
2013-12-10 0 3.000 3.000 3.030 3.000 3.040 1,686,000 5,071,075 3.0078 1.205 1.205 1.217 1.205 1.221 4,197,033 1.2083 0.00%
2013-12-09 0 3.000 3.000 3.020 3.000 3.010 2,084,000 6,266,490 3.0070 1.205 1.205 1.213 1.205 1.209 5,187,791 1.2079 -0.33%
2013-12-06 0 3.010 3.010 3.030 3.000 3.020 1,022,000 3,074,370 3.0082 1.209 1.209 1.217 1.205 1.213 2,544,109 1.2084 0.00%
2013-12-05 0 3.010 3.010 3.030 3.000 3.030 1,423,000 4,284,531 3.0109 1.209 1.209 1.217 1.205 1.217 3,542,336 1.2095 -0.33%
2013-12-04 0 3.020 3.020 3.040 3.010 3.040 918,000 2,780,855 3.0293 1.213 1.213 1.221 1.209 1.221 2,285,217 1.2169 -0.66%
2013-12-03 0 3.040 3.030 3.040 3.020 3.040 866,000 2,622,950 3.0288 1.221 1.217 1.221 1.213 1.221 2,155,771 1.2167 0.66%
2013-12-02 0 3.020 3.020 3.040 3.010 3.040 2,819,000 8,519,450 3.0222 1.213 1.213 1.221 1.209 1.221 7,017,459 1.2140 -0.33%
2013-11-29 0 3.030 3.030 3.040 3.030 3.050 1,882,000 5,716,250 3.0373 1.217 1.217 1.221 1.217 1.225 4,684,944 1.2201 -0.98%
2013-11-28 0 3.060 3.040 3.060 3.030 3.060 949,384 2,881,818 3.0355 1.229 1.221 1.229 1.217 1.229 2,363,343 1.2194 0.33%
2013-11-27 0 3.050 3.040 3.050 3.030 3.050 385,000 1,170,210 3.0395 1.225 1.221 1.225 1.217 1.225 958,397 1.2210 0.00%
2013-11-26 0 3.050 3.030 3.070 3.020 3.070 1,404,000 4,267,385 3.0394 1.225 1.217 1.233 1.213 1.233 3,495,038 1.2210 0.66%
2013-11-25 0 3.030 3.020 3.030 3.020 3.060 835,910 2,534,146 3.0316 1.217 1.213 1.217 1.213 1.229 2,080,867 1.2178 -0.66%
2013-11-22 0 3.050 3.030 3.050 3.020 3.060 566,000 1,722,590 3.0434 1.225 1.217 1.225 1.213 1.229 1,408,968 1.2226 0.66%
2013-11-21 0 3.030 3.030 3.060 3.020 3.060 1,727,000 5,237,935 3.0330 1.217 1.217 1.229 1.213 1.229 4,299,096 1.2184 -0.33%
2013-11-20 0 3.040 3.040 3.060 3.040 3.060 696,000 2,122,030 3.0489 1.221 1.221 1.229 1.221 1.229 1,732,583 1.2248 0.00%
2013-11-19 0 3.040 3.030 3.060 3.040 3.070 780,000 2,376,120 3.0463 1.221 1.217 1.229 1.221 1.233 1,941,688 1.2237 -0.65%
2013-11-18 0 3.060 3.050 3.060 3.040 3.080 789,000 2,411,450 3.0563 1.229 1.225 1.229 1.221 1.237 1,964,092 1.2278 0.66%
2013-11-15 0 3.040 3.040 3.060 3.040 3.060 221,000 673,280 3.0465 1.221 1.221 1.229 1.221 1.229 550,145 1.2238 -0.33%
2013-11-14 0 3.050 3.030 3.060 3.030 3.050 537,000 1,633,690 3.0423 1.225 1.217 1.229 1.217 1.225 1,336,777 1.2221 0.66%
2013-11-13 0 3.030 3.030 3.050 3.030 3.070 885,000 2,689,620 3.0391 1.217 1.217 1.225 1.217 1.233 2,203,069 1.2209 -0.33%
2013-11-12 0 3.040 3.040 3.050 3.030 3.050 298,000 905,350 3.0381 1.221 1.221 1.225 1.217 1.225 741,824 1.2204 -0.33%
2013-11-11 0 3.050 3.040 3.060 3.030 3.070 914,000 2,787,215 3.0495 1.225 1.221 1.229 1.217 1.233 2,275,260 1.2250 -0.33%
2013-11-08 0 3.060 3.060 3.070 3.020 3.070 606,000 1,848,930 3.0510 1.229 1.229 1.233 1.213 1.233 1,508,542 1.2256 0.00%
2013-11-07 0 3.060 3.060 3.070 3.040 3.070 463,000 1,417,535 3.0616 1.229 1.229 1.233 1.221 1.233 1,152,566 1.2299 -0.33%
2013-11-06 0 3.070 3.070 3.080 3.060 3.090 1,076,000 3,304,640 3.0712 1.233 1.233 1.237 1.229 1.241 2,678,533 1.2337 -0.32%
2013-11-05 0 3.080 3.070 3.080 3.050 3.080 851,000 2,616,145 3.0742 1.237 1.233 1.237 1.225 1.237 2,118,431 1.2349 0.00%
2013-11-04 0 3.080 3.060 3.080 3.040 3.090 1,114,000 3,410,160 3.0612 1.237 1.229 1.237 1.221 1.241 2,773,128 1.2297 0.98%
2013-11-01 0 3.050 3.040 3.050 3.030 3.060 771,000 2,352,950 3.0518 1.225 1.221 1.225 1.217 1.229 1,919,284 1.2260 -0.33%
2013-10-31 0 3.060 3.040 3.060 3.010 3.060 1,187,000 3,597,720 3.0309 1.229 1.221 1.229 1.209 1.229 2,954,851 1.2176 1.66%
2013-10-30 0 3.010 3.000 3.010 3.010 3.060 3,708,745 11,184,798 3.0158 1.209 1.205 1.209 1.209 1.229 9,232,340 1.2115 -0.66%
2013-10-29 0 3.030 3.020 3.030 3.020 3.040 1,690,000 5,109,400 3.0233 1.217 1.213 1.217 1.213 1.221 4,206,990 1.2145 0.00%
2013-10-28 0 3.030 3.030 3.040 3.030 3.070 746,000 2,275,570 3.0504 1.217 1.217 1.221 1.217 1.233 1,857,050 1.2254 -1.30%
2013-10-25 0 3.070 3.060 3.070 3.060 3.090 790,000 2,427,790 3.0732 1.233 1.229 1.233 1.229 1.241 1,966,581 1.2345 -0.32%
2013-10-24 0 3.080 3.060 3.080 3.050 3.090 777,000 2,386,785 3.0718 1.237 1.229 1.237 1.225 1.241 1,934,220 1.2340 0.33%
2013-10-23 0 3.070 3.060 3.070 3.060 3.090 761,000 2,342,500 3.0782 1.233 1.229 1.233 1.229 1.241 1,894,390 1.2365 0.33%
2013-10-22 0 3.060 3.060 3.080 3.050 3.080 491,000 1,506,940 3.0691 1.229 1.229 1.237 1.225 1.237 1,222,268 1.2329 -0.65%
2013-10-21 0 3.080 3.060 3.080 3.060 3.080 511,000 1,567,930 3.0684 1.237 1.229 1.237 1.229 1.237 1,272,054 1.2326 0.65%
2013-10-18 0 3.060 3.040 3.060 3.030 3.070 397,000 1,210,910 3.0502 1.229 1.221 1.229 1.217 1.233 988,269 1.2253 -0.33%
2013-10-17 0 3.070 3.050 3.070 3.020 3.070 397,000 1,209,500 3.0466 1.233 1.225 1.233 1.213 1.233 988,269 1.2239 1.32%
2013-10-16 0 3.030 3.020 3.030 3.010 3.040 292,000 884,040 3.0275 1.217 1.213 1.217 1.209 1.221 726,888 1.2162 0.00%
2013-10-15 0 3.030 3.020 3.030 3.010 3.040 1,412,000 4,266,890 3.0219 1.217 1.213 1.217 1.209 1.221 3,514,953 1.2139 0.33%
2013-10-11 0 3.020 3.020 3.030 3.010 3.040 974,578 2,944,709 3.0215 1.213 1.213 1.217 1.209 1.221 2,426,059 1.2138 0.00%
2013-10-10 0 3.020 3.010 3.020 3.010 3.030 552,000 1,664,890 3.0161 1.213 1.209 1.213 1.209 1.217 1,374,118 1.2116 0.00%
2013-10-09 0 3.020 3.020 3.030 3.010 3.030 1,396,000 4,215,490 3.0197 1.213 1.213 1.217 1.209 1.217 3,475,123 1.2130 0.00%
2013-10-08 0 3.020 3.020 3.030 3.010 3.030 723,000 2,183,250 3.0197 1.213 1.213 1.217 1.209 1.217 1,799,795 1.2131 0.00%
2013-10-07 0 3.020 3.020 3.030 3.020 3.050 664,000 2,008,820 3.0253 1.213 1.213 1.217 1.213 1.225 1,652,924 1.2153 0.00%
2013-10-04 0 3.020 3.030 3.040 3.020 3.060 639,000 1,942,950 3.0406 1.213 1.217 1.221 1.213 1.229 1,590,690 1.2215 -1.31%
2013-10-03 0 3.060 3.060 3.090 3.020 3.090 1,314,000 4,012,700 3.0538 1.229 1.229 1.241 1.213 1.241 3,270,997 1.2268 0.99%
2013-10-02 0 3.030 3.030 3.040 3.000 3.070 2,309,000 7,029,220 3.0443 1.217 1.217 1.221 1.205 1.233 5,747,894 1.2229 -0.33%
2013-09-30 0 3.040 3.030 3.040 3.020 3.050 537,000 1,631,610 3.0384 1.221 1.217 1.221 1.213 1.225 1,336,777 1.2206 0.00%
2013-09-27 0 3.040 3.040 3.050 3.030 3.080 623,769 1,903,398 3.0514 1.221 1.221 1.225 1.217 1.237 1,552,775 1.2258 0.00%
2013-09-26 0 3.040 3.030 3.040 3.020 3.060 588,000 1,785,820 3.0371 1.221 1.217 1.221 1.213 1.229 1,463,734 1.2200 -0.33%
2013-09-25 0 3.050 3.050 3.060 3.040 3.070 760,000 2,321,720 3.0549 1.225 1.225 1.229 1.221 1.233 1,891,901 1.2272 -0.33%
2013-09-24 0 3.060 3.060 3.070 3.040 3.090 1,361,000 4,169,870 3.0638 1.229 1.229 1.233 1.221 1.241 3,387,996 1.2308 -0.33%
2013-09-23 0 3.070 3.070 3.080 3.050 3.130 1,320,000 4,069,020 3.0826 1.233 1.233 1.237 1.225 1.257 3,285,933 1.2383 -1.22%
2013-09-19 0 3.200 3.200 3.210 3.180 3.220 6,427,000 20,595,415 3.2045 1.249 1.249 1.252 1.241 1.256 16,472,597 1.2503 1.91%
2013-09-18 0 3.140 3.130 3.140 3.100 3.150 1,829,000 5,711,110 3.1225 1.225 1.221 1.225 1.210 1.229 4,687,783 1.2183 0.32%
2013-09-17 0 3.130 3.120 3.130 3.110 3.140 967,245 3,019,084 3.1213 1.221 1.217 1.221 1.213 1.225 2,479,078 1.2178 0.00%
2013-09-16 0 3.130 3.120 3.130 3.100 3.130 1,824,000 5,689,485 3.1192 1.221 1.217 1.221 1.210 1.221 4,674,968 1.2170 1.29%
2013-09-13 0 3.090 3.090 3.100 3.080 3.110 1,250,000 3,866,950 3.0936 1.206 1.206 1.210 1.202 1.213 3,203,788 1.2070 -0.64%
2013-09-12 0 3.110 3.100 3.110 3.090 3.120 848,000 2,632,530 3.1044 1.213 1.210 1.213 1.206 1.217 2,173,450 1.2112 0.32%
2013-09-11 0 3.100 3.080 3.100 3.060 3.100 1,092,000 3,365,845 3.0823 1.210 1.202 1.210 1.194 1.210 2,798,829 1.2026 1.64%
2013-09-10 0 3.050 3.050 3.060 3.030 3.060 1,243,000 3,785,610 3.0455 1.190 1.190 1.194 1.182 1.194 3,185,847 1.1883 0.33%
2013-09-09 0 3.040 3.040 3.050 3.030 3.090 4,524,000 13,789,024 3.0480 1.186 1.186 1.190 1.182 1.206 11,595,150 1.1892 -0.65%
2013-09-06 0 3.060 3.060 3.070 3.060 3.120 3,914,000 12,085,947 3.0879 1.194 1.194 1.198 1.194 1.217 10,031,701 1.2048 0.00%
2013-09-05 0 3.060 3.050 3.060 3.020 3.070 1,543,000 4,703,931 3.0486 1.194 1.190 1.194 1.178 1.198 3,954,756 1.1894 1.32%
2013-09-04 0 3.020 3.020 3.030 3.000 3.030 496,000 1,499,435 3.0231 1.178 1.178 1.182 1.170 1.182 1,271,263 1.1795 0.00%
2013-09-03 0 3.020 3.000 3.020 2.990 3.030 1,224,846 3,685,536 3.0090 1.178 1.170 1.178 1.167 1.182 3,139,318 1.1740 1.00%
2013-09-02 0 2.990 2.990 3.000 2.990 3.050 1,117,000 3,364,918 3.0125 1.167 1.167 1.170 1.167 1.190 2,862,905 1.1754 -0.66%
2013-08-30 0 3.010 3.000 3.030 3.000 3.030 417,000 1,256,450 3.0131 1.174 1.170 1.182 1.170 1.182 1,068,784 1.1756 0.67%
2013-08-29 0 2.990 2.990 3.000 2.980 3.000 155,000 463,910 2.9930 1.167 1.167 1.170 1.163 1.170 397,270 1.1677 0.00%
2013-08-28 0 2.990 2.990 3.000 2.990 3.030 724,000 2,171,177 2.9989 1.167 1.167 1.170 1.167 1.182 1,855,634 1.1700 -1.32%
2013-08-27 0 3.030 3.010 3.030 3.000 3.030 634,000 1,912,870 3.0171 1.182 1.174 1.182 1.170 1.182 1,624,961 1.1772 0.66%
2013-08-26 0 3.010 3.010 3.020 3.000 3.020 781,000 2,353,490 3.0134 1.174 1.174 1.178 1.170 1.178 2,001,727 1.1757 0.33%
2013-08-23 0 3.000 2.990 3.000 3.000 3.040 869,000 2,618,370 3.0131 1.170 1.167 1.170 1.170 1.186 2,227,273 1.1756 0.33%
2013-08-22 0 2.990 2.980 2.990 2.950 2.990 2,077,000 6,170,990 2.9711 1.167 1.163 1.167 1.151 1.167 5,323,414 1.1592 0.00%
2013-08-21 0 2.990 2.990 3.000 2.980 3.050 2,183,076 6,546,104 2.9986 1.167 1.167 1.170 1.163 1.190 5,595,290 1.1699 -1.97%
2013-08-20 0 3.050 3.050 3.080 3.050 3.110 1,455,000 4,477,080 3.0770 1.190 1.190 1.202 1.190 1.213 3,729,209 1.2005 -1.93%
2013-08-19 0 3.110 3.110 3.120 3.090 3.110 1,348,200 4,178,590 3.0994 1.213 1.213 1.217 1.206 1.213 3,455,478 1.2093 -0.96%
2013-08-16 0 3.140 3.120 3.140 3.100 3.140 755,000 2,352,310 3.1156 1.225 1.217 1.225 1.210 1.225 1,935,088 1.2156 0.32%
2013-08-15 0 3.130 3.130 3.140 3.120 3.160 780,892 2,448,819 3.1359 1.221 1.221 1.225 1.217 1.233 2,001,450 1.2235 -0.32%
2013-08-13 0 3.140 3.140 3.150 3.140 3.160 989,000 3,108,160 3.1427 1.225 1.225 1.229 1.225 1.233 2,534,837 1.2262 0.00%
2013-08-12 0 3.140 3.130 3.140 3.110 3.160 843,646 2,647,066 3.1377 1.225 1.221 1.225 1.213 1.233 2,162,290 1.2242 0.00%
2013-08-09 0 3.140 3.130 3.150 3.110 3.150 285,000 891,000 3.1263 1.225 1.221 1.229 1.213 1.229 730,464 1.2198 0.32%
2013-08-08 0 3.130 3.130 3.140 3.110 3.150 458,000 1,433,270 3.1294 1.221 1.221 1.225 1.213 1.229 1,173,868 1.2210 0.32%
2013-08-07 0 3.120 3.120 3.150 3.120 3.170 666,000 2,088,000 3.1351 1.217 1.217 1.229 1.217 1.237 1,706,978 1.2232 -0.64%
2013-08-06 0 3.140 3.140 3.150 3.140 3.180 389,000 1,226,110 3.1520 1.225 1.225 1.229 1.225 1.241 997,019 1.2298 -0.63%
2013-08-05 0 3.160 3.150 3.160 3.160 3.170 488,813 1,546,037 3.1628 1.233 1.229 1.233 1.233 1.237 1,252,843 1.2340 0.00%
2013-08-02 0 3.160 3.160 3.170 3.150 3.170 1,175,380 3,712,316 3.1584 1.233 1.233 1.237 1.229 1.237 3,012,535 1.2323 0.00%
2013-08-01 0 3.160 3.160 3.170 3.150 3.190 1,258,000 3,988,260 3.1703 1.233 1.233 1.237 1.229 1.245 3,224,292 1.2369 0.00%
2013-07-31 0 3.160 3.160 3.190 3.150 3.190 995,000 3,159,580 3.1755 1.233 1.233 1.245 1.229 1.245 2,550,215 1.2389 -0.63%
2013-07-30 0 3.180 3.160 3.180 3.130 3.180 681,000 2,150,160 3.1574 1.241 1.233 1.241 1.221 1.241 1,745,424 1.2319 0.63%
2013-07-29 0 3.160 3.160 3.170 3.140 3.160 547,000 1,721,920 3.1479 1.233 1.233 1.237 1.225 1.233 1,401,978 1.2282 -0.32%
2013-07-26 0 3.170 3.170 3.180 3.150 3.180 185,000 586,030 3.1677 1.237 1.237 1.241 1.229 1.241 474,161 1.2359 0.00%
2013-07-25 0 3.170 3.150 3.180 3.130 3.170 316,000 994,780 3.1480 1.237 1.229 1.241 1.221 1.237 809,918 1.2282 0.32%
2013-07-24 0 3.160 3.160 3.180 3.140 3.180 302,000 952,420 3.1537 1.233 1.233 1.241 1.225 1.241 774,035 1.2305 0.64%
2013-07-23 0 3.140 3.140 3.160 3.110 3.160 378,000 1,186,290 3.1383 1.225 1.225 1.233 1.213 1.233 968,826 1.2245 0.96%
2013-07-22 0 3.110 3.110 3.120 3.100 3.140 678,000 2,106,650 3.1072 1.213 1.213 1.217 1.210 1.225 1,737,735 1.2123 0.00%
2013-07-19 0 3.110 3.110 3.120 3.100 3.130 346,400 1,078,944 3.1147 1.213 1.213 1.217 1.210 1.221 887,834 1.2153 -0.32%
2013-07-18 0 3.120 3.120 3.140 3.100 3.180 1,348,000 4,254,620 3.1562 1.217 1.217 1.225 1.210 1.241 3,454,965 1.2315 -1.58%
2013-07-17 0 3.170 3.170 3.180 3.170 3.180 493,000 1,566,780 3.1781 1.237 1.237 1.241 1.237 1.241 1,263,574 1.2400 0.00%
2013-07-16 0 3.170 3.170 3.180 3.170 3.180 1,392,412 4,425,145 3.1780 1.237 1.237 1.241 1.237 1.241 3,568,794 1.2400 -0.94%
2013-07-15 0 3.200 3.190 3.200 3.160 3.210 487,000 1,548,770 3.1802 1.249 1.245 1.249 1.233 1.252 1,248,196 1.2408 1.27%
2013-07-12 0 3.160 3.150 3.170 3.150 3.170 968,000 3,066,100 3.1675 1.233 1.229 1.237 1.229 1.237 2,481,013 1.2358 -0.32%
2013-07-11 0 3.170 3.170 3.180 3.140 3.190 1,401,000 4,439,120 3.1685 1.237 1.237 1.241 1.225 1.245 3,590,806 1.2362 1.93%
2013-07-10 0 3.110 3.100 3.110 3.080 3.140 857,000 2,661,935 3.1061 1.213 1.210 1.213 1.202 1.225 2,196,517 1.2119 -0.64%
2013-07-09 0 3.130 3.110 3.130 3.110 3.140 613,000 1,915,150 3.1242 1.221 1.213 1.221 1.213 1.225 1,571,138 1.2190 0.32%
2013-07-08 0 3.120 3.120 3.140 3.100 3.150 356,000 1,110,750 3.1201 1.217 1.217 1.225 1.210 1.229 912,439 1.2173 -0.64%
2013-07-05 0 3.140 3.130 3.140 3.130 3.180 531,000 1,671,775 3.1484 1.225 1.221 1.225 1.221 1.241 1,360,969 1.2284 0.32%
2013-07-04 0 3.130 3.120 3.130 3.110 3.150 295,000 923,980 3.1321 1.221 1.217 1.221 1.213 1.229 756,094 1.2220 0.00%
2013-07-03 0 3.130 3.130 3.140 3.100 3.170 793,000 2,479,595 3.1269 1.221 1.221 1.225 1.210 1.237 2,032,483 1.2200 -1.57%
2013-07-02 0 3.180 3.170 3.180 3.130 3.180 740,000 2,333,518 3.1534 1.241 1.237 1.241 1.221 1.241 1,896,643 1.2303 0.32%
2013-06-28 0 3.170 3.160 3.180 3.120 3.180 804,635 2,538,778 3.1552 1.237 1.233 1.241 1.217 1.241 2,062,304 1.2310 1.60%
2013-06-27 0 3.120 3.120 3.140 3.120 3.170 1,535,000 4,816,510 3.1378 1.217 1.217 1.225 1.217 1.237 3,934,252 1.2243 0.65%
2013-06-26 0 3.100 3.090 3.120 3.070 3.120 883,000 2,730,610 3.0924 1.210 1.206 1.217 1.198 1.217 2,263,156 1.2065 1.31%
2013-06-25 0 3.060 3.030 3.070 3.010 3.080 1,991,899 6,055,335 3.0400 1.194 1.182 1.198 1.174 1.202 5,105,298 1.1861 -1.29%
2013-06-24 0 3.100 3.080 3.100 3.080 3.210 1,845,000 5,722,790 3.1018 1.210 1.202 1.210 1.202 1.252 4,728,791 1.2102 -4.02%
2013-06-21 0 3.230 3.190 3.230 3.180 3.230 1,277,000 4,081,020 3.1958 1.260 1.245 1.260 1.241 1.260 3,272,990 1.2469 -0.92%
2013-06-20 0 3.260 3.250 3.260 3.250 3.320 1,087,000 3,550,160 3.2660 1.272 1.268 1.272 1.268 1.295 2,786,014 1.2743 -2.69%
2013-06-19 0 3.350 3.330 3.350 3.320 3.360 851,023 2,838,545 3.3355 1.307 1.299 1.307 1.295 1.311 2,181,198 1.3014 0.30%
2013-06-18 0 3.340 3.340 3.350 3.300 3.360 1,508,600 5,021,522 3.3286 1.303 1.303 1.307 1.288 1.311 3,866,588 1.2987 0.30%
2013-06-17 0 3.330 3.300 3.330 3.250 3.330 1,554,000 5,116,200 3.2923 1.299 1.288 1.299 1.268 1.299 3,982,949 1.2845 2.78%
2013-06-14 0 3.240 3.230 3.240 3.220 3.280 2,001,000 6,516,070 3.2564 1.264 1.260 1.264 1.256 1.280 5,128,624 1.2705 1.89%
2013-06-13 0 3.180 3.180 3.200 3.150 3.290 3,556,751 11,353,876 3.1922 1.241 1.241 1.249 1.229 1.284 9,116,061 1.2455 -3.64%
2013-06-11 0 3.300 3.300 3.310 3.290 3.400 1,337,000 4,464,190 3.3390 1.288 1.288 1.291 1.284 1.327 3,426,772 1.3027 -3.51%
2013-06-10 0 3.420 3.410 3.420 3.400 3.470 1,070,000 3,667,610 3.4277 1.334 1.330 1.334 1.327 1.354 2,742,443 1.3374 -0.87%
2013-06-07 0 3.450 3.420 3.450 3.400 3.500 1,280,000 4,395,440 3.4339 1.346 1.334 1.346 1.327 1.366 3,280,679 1.3398 -0.86%
2013-06-06 0 3.480 3.480 3.500 3.480 3.520 5,956,000 20,841,250 3.4992 1.358 1.358 1.366 1.358 1.373 15,265,409 1.3653 -1.42%
2013-06-05 0 3.530 3.530 3.540 3.500 3.560 4,180,000 14,761,930 3.5316 1.377 1.377 1.381 1.366 1.389 10,713,467 1.3779 -0.28%
2013-06-04 0 3.540 3.520 3.550 3.440 3.550 3,636,000 12,732,550 3.5018 1.381 1.373 1.385 1.342 1.385 9,319,179 1.3663 3.21%
2013-06-03 0 3.430 3.430 3.440 3.350 3.450 2,883,037 9,880,019 3.4269 1.338 1.338 1.342 1.307 1.346 7,389,312 1.3371 1.48%
2013-05-31 0 3.380 3.350 3.390 3.350 3.450 3,601,758 12,195,749 3.3861 1.319 1.307 1.323 1.307 1.346 9,231,415 1.3211 -0.88%
2013-05-30 0 3.410 3.400 3.410 3.390 3.610 5,418,461 18,665,889 3.4449 1.330 1.327 1.330 1.323 1.408 13,887,681 1.3441 -5.54%
2013-05-29 0 3.610 3.580 3.630 3.580 3.750 2,572,000 9,372,468 3.6440 1.408 1.397 1.416 1.397 1.463 6,592,114 1.4218 -3.22%
2013-05-28 0 3.730 3.720 3.740 3.700 3.760 592,000 2,202,900 3.7211 1.455 1.451 1.459 1.444 1.467 1,517,314 1.4518 -0.53%
2013-05-27 0 3.750 3.730 3.750 3.710 3.770 449,176 1,682,491 3.7457 1.463 1.455 1.463 1.448 1.471 1,151,252 1.4614 0.27%
2013-05-24 0 3.740 3.740 3.760 3.720 3.760 1,768,229 6,618,651 3.7431 1.459 1.459 1.467 1.451 1.467 4,532,025 1.4604 0.54%
2013-05-23 0 3.720 3.710 3.720 3.700 3.780 4,807,267 17,990,580 3.7424 1.451 1.448 1.451 1.444 1.475 12,321,172 1.4601 -1.59%
2013-05-22 0 3.780 3.780 3.790 3.760 3.870 2,141,000 8,142,320 3.8030 1.475 1.475 1.479 1.467 1.510 5,487,448 1.4838 -2.07%
2013-05-21 0 3.860 3.860 3.870 3.830 3.900 3,092,000 11,919,400 3.8549 1.506 1.506 1.510 1.494 1.522 7,924,890 1.5040 -1.03%
2013-05-20 0 3.900 3.870 3.900 3.830 3.920 3,701,153 14,376,859 3.8844 1.522 1.510 1.522 1.494 1.529 9,486,168 1.5156 1.83%
2013-05-16 0 3.830 3.830 3.850 3.770 3.850 2,294,000 8,721,870 3.8020 1.494 1.494 1.502 1.471 1.502 5,879,592 1.4834 1.06%
2013-05-15 0 3.790 3.780 3.790 3.600 3.790 8,353,000 31,155,850 3.7299 1.479 1.475 1.479 1.405 1.479 21,408,993 1.4553 5.57%
2013-05-14 0 3.590 3.590 3.620 3.590 3.680 2,912,932 10,570,553 3.6288 1.401 1.401 1.412 1.401 1.436 7,465,933 1.4158 -1.37%
2013-05-13 0 3.640 3.630 3.640 3.600 3.640 1,406,000 5,089,480 3.6198 1.420 1.416 1.420 1.405 1.420 3,603,621 1.4123 1.11%
2013-05-10 0 3.600 3.600 3.610 3.560 3.610 2,522,230 9,066,753 3.5947 1.405 1.405 1.408 1.389 1.408 6,464,552 1.4025 1.41%
2013-05-09 0 3.550 3.550 3.560 3.500 3.560 2,153,153 7,625,112 3.5414 1.385 1.385 1.389 1.366 1.389 5,518,597 1.3817 1.43%
2013-05-08 0 3.500 3.500 3.510 3.480 3.510 1,257,000 4,395,275 3.4966 1.366 1.366 1.369 1.358 1.369 3,221,729 1.3643 -0.28%
2013-05-07 0 3.510 3.500 3.510 3.450 3.510 1,624,000 5,655,600 3.4825 1.369 1.366 1.369 1.346 1.369 4,162,361 1.3587 1.74%
2013-05-06 0 3.450 3.450 3.470 3.450 3.490 759,000 2,630,570 3.4658 1.346 1.346 1.354 1.346 1.362 1,945,340 1.3522 0.29%
2013-05-03 0 3.440 3.440 3.460 3.440 3.470 851,000 2,939,960 3.4547 1.342 1.342 1.350 1.342 1.354 2,181,139 1.3479 0.58%
2013-05-02 0 3.420 3.410 3.420 3.400 3.430 646,000 2,206,380 3.4154 1.334 1.330 1.334 1.327 1.338 1,655,718 1.3326 0.59%
2013-04-30 0 3.400 3.400 3.410 3.400 3.450 2,722,000 9,304,584 3.4183 1.327 1.327 1.330 1.327 1.346 6,976,569 1.3337 -0.58%
2013-04-29 0 3.420 3.420 3.430 3.420 3.510 3,067,000 10,544,720 3.4381 1.334 1.334 1.338 1.334 1.369 7,860,814 1.3414 -2.01%
2013-04-26 0 3.490 3.480 3.490 3.470 3.510 598,000 2,089,280 3.4938 1.362 1.358 1.362 1.354 1.369 1,532,692 1.3631 0.29%
2013-04-25 0 3.480 3.480 3.490 3.450 3.490 598,000 2,075,262 3.4703 1.358 1.358 1.362 1.346 1.362 1,532,692 1.3540 -0.29%
2013-04-24 0 3.490 3.480 3.500 3.470 3.510 635,897 2,219,843 3.4909 1.362 1.358 1.366 1.354 1.369 1,629,823 1.3620 0.29%
2013-04-23 0 3.480 3.480 3.500 3.480 3.510 379,919 1,326,315 3.4910 1.358 1.358 1.366 1.358 1.369 973,744 1.3621 -0.85%
2013-04-22 0 3.510 3.510 3.520 3.480 3.520 628,919 2,204,011 3.5044 1.369 1.369 1.373 1.358 1.373 1,611,939 1.3673 0.29%
2013-04-19 0 3.500 3.490 3.500 3.490 3.530 1,721,000 6,032,320 3.5051 1.366 1.362 1.366 1.362 1.377 4,410,975 1.3676 0.00%
2013-04-18 0 3.500 3.490 3.500 3.470 3.510 1,035,000 3,616,998 3.4947 1.366 1.362 1.366 1.354 1.369 2,652,737 1.3635 0.00%
2013-04-17 0 3.500 3.490 3.500 3.470 3.500 939,000 3,275,220 3.4880 1.366 1.362 1.366 1.354 1.366 2,406,686 1.3609 0.57%
2013-04-16 0 3.480 3.460 3.470 3.450 3.490 509,000 1,767,260 3.4720 1.358 1.350 1.354 1.346 1.362 1,304,582 1.3547 0.00%
2013-04-15 0 3.480 3.480 3.490 3.470 3.530 834,000 2,908,810 3.4878 1.358 1.358 1.362 1.354 1.377 2,137,567 1.3608 -0.57%
2013-04-12 0 3.500 3.500 3.520 3.450 3.520 2,365,318 8,256,427 3.4906 1.366 1.366 1.373 1.346 1.373 6,062,382 1.3619 1.16%
2013-04-11 0 3.460 3.440 3.460 3.430 3.460 1,222,000 4,210,560 3.4456 1.350 1.342 1.350 1.338 1.350 3,132,023 1.3444 1.47%
2013-04-10 0 3.410 3.400 3.410 3.360 3.420 1,560,064 5,307,207 3.4019 1.330 1.327 1.330 1.311 1.334 3,998,492 1.3273 1.19%
2013-04-09 0 3.370 3.350 3.370 3.300 3.380 1,439,000 4,823,490 3.3520 1.315 1.307 1.315 1.288 1.319 3,688,201 1.3078 2.12%
2013-04-08 0 3.300 3.300 3.330 3.300 3.370 1,154,000 3,828,895 3.3179 1.288 1.288 1.299 1.288 1.315 2,957,737 1.2945 -1.20%
2013-04-05 0 3.340 3.340 3.350 3.340 3.390 2,923,000 9,831,930 3.3636 1.303 1.303 1.307 1.303 1.323 7,491,738 1.3124 -0.89%
2013-04-03 0 3.370 3.370 3.390 3.360 3.400 1,378,000 4,660,530 3.3821 1.315 1.315 1.323 1.311 1.327 3,531,856 1.3196 0.00%
2013-04-02 0 3.370 3.360 3.380 3.360 3.410 1,175,149 3,979,302 3.3862 1.315 1.311 1.319 1.311 1.330 3,011,943 1.3212 -0.88%
2013-03-28 0 3.400 3.380 3.400 3.360 3.400 870,168 2,944,197 3.3835 1.327 1.319 1.327 1.311 1.327 2,230,267 1.3201 0.59%
2013-03-27 0 3.380 3.370 3.380 3.350 3.400 1,094,999 3,695,256 3.3747 1.319 1.315 1.319 1.307 1.327 2,806,516 1.3167 0.60%
2013-03-26 0 3.360 3.350 3.360 3.350 3.380 993,000 3,339,690 3.3632 1.311 1.307 1.311 1.307 1.319 2,545,089 1.3122 -0.88%
2013-03-25 0 3.390 3.380 3.400 3.380 3.430 299,000 1,016,685 3.4003 1.323 1.319 1.327 1.319 1.338 766,346 1.3267 -0.59%
2013-03-22 0 3.410 3.400 3.420 3.350 3.420 2,178,000 7,369,220 3.3835 1.330 1.327 1.334 1.307 1.334 5,582,280 1.3201 0.00%
2013-03-21 0 3.410 3.380 3.410 3.380 3.410 1,071,000 3,631,430 3.3907 1.330 1.319 1.330 1.319 1.330 2,745,006 1.3229 0.29%
2013-03-20 0 3.400 3.390 3.400 3.380 3.410 690,000 2,348,540 3.4037 1.327 1.323 1.327 1.319 1.330 1,768,491 1.3280 0.00%
2013-03-19 0 3.400 3.390 3.400 3.380 3.430 1,077,000 3,668,220 3.4060 1.327 1.323 1.327 1.319 1.338 2,760,384 1.3289 -0.58%
2013-03-18 0 3.420 3.410 3.420 3.400 3.460 1,350,593 4,620,004 3.4207 1.334 1.330 1.334 1.327 1.350 3,461,611 1.3346 -1.16%
2013-03-15 0 3.460 3.420 3.460 3.430 3.460 1,017,797 3,504,789 3.4435 1.350 1.334 1.350 1.338 1.350 2,608,645 1.3435 0.29%
2013-03-14 0 3.450 3.440 3.450 3.420 3.450 1,356,000 4,651,650 3.4304 1.346 1.342 1.346 1.334 1.346 3,475,469 1.3384 -0.29%
2013-03-13 0 3.460 3.440 3.460 3.440 3.500 1,335,000 4,622,205 3.4623 1.350 1.342 1.350 1.342 1.366 3,421,646 1.3509 -1.14%
2013-03-12 0 3.500 3.470 3.500 3.480 3.500 1,436,000 5,010,600 3.4893 1.366 1.354 1.366 1.358 1.366 3,680,512 1.3614 0.00%
2013-03-11 0 3.500 3.480 3.500 3.470 3.520 1,091,000 3,810,890 3.4930 1.366 1.358 1.366 1.354 1.373 2,796,266 1.3628 0.29%
2013-03-08 0 3.490 3.480 3.490 3.480 3.530 1,183,000 4,129,290 3.4905 1.362 1.358 1.362 1.358 1.377 3,032,065 1.3619 -0.85%
2013-03-07 0 3.520 3.500 3.520 3.490 3.520 1,112,181 3,900,598 3.5072 1.373 1.366 1.373 1.362 1.373 2,850,554 1.3684 0.00%
2013-03-06 0 3.520 3.510 3.530 3.490 3.530 1,859,000 6,524,090 3.5095 1.373 1.369 1.377 1.362 1.377 4,764,674 1.3693 0.86%
2013-03-05 0 3.490 3.490 3.500 3.480 3.550 1,689,138 5,914,036 3.5012 1.362 1.362 1.366 1.358 1.385 4,329,312 1.3660 -0.29%
2013-03-04 0 3.500 3.490 3.510 3.470 3.530 1,948,000 6,806,785 3.4942 1.366 1.362 1.369 1.354 1.377 4,992,783 1.3633 -0.57%
2013-03-01 0 3.520 3.520 3.530 3.500 3.560 3,208,153 11,316,173 3.5273 1.373 1.373 1.377 1.366 1.389 8,222,594 1.3762 1.00%
2013-02-28 0 3.570 3.570 3.590 3.560 3.600 3,094,000 11,056,335 3.5735 1.360 1.360 1.367 1.356 1.371 8,123,431 1.3610 0.28%
2013-02-27 0 3.560 3.550 3.560 3.510 3.570 2,831,000 10,053,540 3.5512 1.356 1.352 1.356 1.337 1.360 7,432,913 1.3526 0.85%
2013-02-26 0 3.530 3.520 3.530 3.510 3.560 3,734,000 13,193,985 3.5335 1.344 1.341 1.344 1.337 1.356 9,803,779 1.3458 -0.28%
2013-02-25 0 3.540 3.540 3.550 3.500 3.550 3,164,000 11,166,130 3.5291 1.348 1.348 1.352 1.333 1.352 8,307,219 1.3441 1.14%
2013-02-22 0 3.500 3.500 3.520 3.490 3.520 1,434,000 5,026,650 3.5053 1.333 1.333 1.341 1.329 1.341 3,765,029 1.3351 -0.28%
2013-02-21 0 3.510 3.500 3.510 3.480 3.540 2,318,000 8,109,310 3.4984 1.337 1.333 1.337 1.325 1.348 6,086,010 1.3325 -0.85%
2013-02-20 0 3.540 3.530 3.540 3.480 3.540 4,471,000 15,736,700 3.5197 1.348 1.344 1.348 1.325 1.348 11,738,804 1.3406 1.72%
2013-02-19 0 3.480 3.470 3.480 3.390 3.550 7,330,000 25,516,050 3.4810 1.325 1.322 1.325 1.291 1.352 19,245,233 1.3258 -1.69%
2013-02-18 0 3.540 3.540 3.550 3.530 3.570 2,608,000 9,258,600 3.5501 1.348 1.348 1.352 1.344 1.360 6,847,417 1.3521 0.57%
2013-02-15 0 3.520 3.510 3.520 3.490 3.530 783,000 2,748,390 3.5101 1.341 1.337 1.341 1.329 1.344 2,055,800 1.3369 0.28%
2013-02-14 0 3.510 3.500 3.520 3.490 3.520 1,649,202 5,777,836 3.5034 1.337 1.333 1.341 1.329 1.341 4,330,051 1.3344 1.15%
2013-02-08 0 3.470 3.470 3.500 3.450 3.500 1,350,000 4,711,180 3.4898 1.322 1.322 1.333 1.314 1.333 3,544,484 1.3292 -0.29%
2013-02-07 0 3.480 3.480 3.500 3.480 3.520 1,583,093 5,539,863 3.4994 1.325 1.325 1.333 1.325 1.341 4,156,479 1.3328 -0.29%
2013-02-06 0 3.490 3.490 3.500 3.470 3.500 1,778,000 6,207,060 3.4910 1.329 1.329 1.333 1.322 1.333 4,668,216 1.3296 0.58%
2013-02-05 0 3.470 3.460 3.470 3.450 3.480 1,600,000 5,540,680 3.4629 1.322 1.318 1.322 1.314 1.325 4,200,869 1.3189 -0.86%
2013-02-04 0 3.500 3.490 3.500 3.470 3.500 2,260,000 7,873,970 3.4841 1.333 1.329 1.333 1.322 1.333 5,933,728 1.3270 0.86%
2013-02-01 0 3.470 3.460 3.470 3.460 3.500 2,309,000 8,038,080 3.4812 1.322 1.318 1.322 1.318 1.333 6,062,380 1.3259 0.29%
2013-01-31 0 3.460 3.460 3.500 3.440 3.500 2,119,000 7,333,050 3.4606 1.318 1.318 1.333 1.310 1.333 5,563,526 1.3181 0.58%
2013-01-30 0 3.440 3.430 3.440 3.410 3.440 872,000 2,991,250 3.4303 1.310 1.306 1.310 1.299 1.310 2,289,474 1.3065 0.58%
2013-01-29 0 3.420 3.410 3.430 3.410 3.450 926,000 3,173,140 3.4267 1.303 1.299 1.306 1.299 1.314 2,431,253 1.3051 -0.58%
2013-01-28 0 3.440 3.420 3.440 3.400 3.450 2,410,000 8,264,080 3.4291 1.310 1.303 1.310 1.295 1.314 6,327,560 1.3060 0.58%
2013-01-25 0 3.420 3.400 3.420 3.400 3.420 1,032,000 3,518,335 3.4092 1.303 1.295 1.303 1.295 1.303 2,709,561 1.2985 0.59%
2013-01-24 0 3.400 3.400 3.410 3.380 3.410 622,000 2,113,940 3.3986 1.295 1.295 1.299 1.287 1.299 1,633,088 1.2944 0.29%
2013-01-23 0 3.390 3.390 3.410 3.380 3.430 1,093,000 3,714,270 3.3982 1.291 1.291 1.299 1.287 1.306 2,869,719 1.2943 -0.88%
2013-01-22 0 3.420 3.420 3.430 3.420 3.460 1,657,500 5,700,210 3.4390 1.303 1.303 1.306 1.303 1.318 4,351,838 1.3098 -0.58%
2013-01-21 0 3.440 3.440 3.460 3.430 3.460 1,191,000 4,107,560 3.4488 1.310 1.310 1.318 1.306 1.318 3,127,022 1.3136 0.29%
2013-01-18 0 3.430 3.430 3.440 3.400 3.440 991,000 3,392,120 3.4229 1.306 1.306 1.310 1.295 1.310 2,601,913 1.3037 0.29%
2013-01-17 0 3.420 3.410 3.420 3.380 3.420 956,000 3,242,890 3.3921 1.303 1.299 1.303 1.287 1.303 2,510,019 1.2920 1.48%
2013-01-16 0 3.370 3.360 3.380 3.360 3.390 1,169,000 3,945,390 3.3750 1.284 1.280 1.287 1.280 1.291 3,069,260 1.2855 -0.30%
2013-01-15 0 3.380 3.370 3.380 3.340 3.380 1,798,000 6,047,200 3.3633 1.287 1.284 1.287 1.272 1.287 4,720,727 1.2810 0.90%
2013-01-14 0 3.350 3.340 3.350 3.320 3.360 2,298,307 7,686,808 3.3446 1.276 1.272 1.276 1.265 1.280 6,034,305 1.2739 0.30%
2013-01-11 0 3.340 3.330 3.340 3.300 3.340 2,193,190 7,279,797 3.3193 1.272 1.268 1.272 1.257 1.272 5,758,316 1.2642 0.60%
2013-01-10 0 3.320 3.310 3.320 3.260 3.320 2,295,283 7,582,338 3.3034 1.265 1.261 1.265 1.242 1.265 6,026,365 1.2582 1.84%
2013-01-09 0 3.260 3.260 3.280 3.250 3.300 916,000 3,001,075 3.2763 1.242 1.242 1.249 1.238 1.257 2,404,998 1.2478 -0.31%
2013-01-08 0 3.270 3.270 3.280 3.240 3.280 873,000 2,845,225 3.2591 1.245 1.245 1.249 1.234 1.249 2,292,099 1.2413 0.00%
2013-01-07 0 3.270 3.250 3.270 3.230 3.300 4,494,000 14,651,990 3.2603 1.245 1.238 1.245 1.230 1.257 11,799,192 1.2418 -0.61%
2013-01-04 0 3.290 3.280 3.290 3.270 3.300 3,062,000 10,036,610 3.2778 1.253 1.249 1.253 1.245 1.257 8,039,414 1.2484 -0.30%
2013-01-03 0 3.300 3.290 3.300 3.270 3.310 2,033,000 6,701,160 3.2962 1.257 1.253 1.257 1.245 1.261 5,337,730 1.2554 0.61%
2013-01-02 0 3.280 3.280 3.290 3.280 3.320 2,737,000 9,006,430 3.2906 1.249 1.249 1.253 1.249 1.265 7,186,112 1.2533 -0.61%
2012-12-31 0 3.300 3.300 3.320 3.270 3.320 332,000 1,093,350 3.2932 1.257 1.257 1.265 1.245 1.265 871,680 1.2543 -0.30%
2012-12-28 0 3.310 3.300 3.310 3.300 3.330 600,000 1,984,390 3.3073 1.261 1.257 1.261 1.257 1.268 1,575,326 1.2597 0.00%
2012-12-27 0 3.310 3.310 3.320 3.310 3.340 1,134,000 3,760,110 3.3158 1.261 1.261 1.265 1.261 1.272 2,977,366 1.2629 -0.60%
2012-12-24 0 3.330 3.310 3.330 3.290 3.330 237,450 785,902 3.3098 1.268 1.261 1.268 1.253 1.268 623,435 1.2606 0.30%
2012-12-21 0 3.320 3.300 3.310 3.270 3.320 1,586,000 5,240,390 3.3042 1.265 1.257 1.261 1.245 1.265 4,164,112 1.2585 1.53%
2012-12-20 0 3.270 3.270 3.290 3.180 3.290 5,174,000 16,630,045 3.2142 1.245 1.245 1.253 1.211 1.253 13,584,561 1.2242 0.62%
2012-12-19 0 3.250 3.250 3.260 3.240 3.300 4,482,000 14,632,425 3.2647 1.238 1.238 1.242 1.234 1.257 11,767,685 1.2434 -1.52%
2012-12-18 0 3.300 3.290 3.300 3.290 3.350 1,776,200 5,881,492 3.3113 1.257 1.253 1.257 1.253 1.276 4,663,490 1.2612 -1.49%
2012-12-17 0 3.350 3.350 3.370 3.330 3.390 1,966,182 6,574,684 3.3439 1.276 1.276 1.284 1.268 1.291 5,162,296 1.2736 -1.18%
2012-12-14 0 3.390 3.380 3.390 3.320 3.390 1,968,000 6,640,820 3.3744 1.291 1.287 1.291 1.265 1.291 5,167,069 1.2852 1.50%
2012-12-13 0 3.340 3.330 3.340 3.320 3.410 3,838,793 12,843,450 3.3457 1.272 1.268 1.272 1.265 1.299 10,078,918 1.2743 -2.05%
2012-12-12 0 3.410 3.410 3.420 3.400 3.440 2,380,383 8,134,556 3.4173 1.299 1.299 1.303 1.295 1.310 6,249,799 1.3016 -1.16%
2012-12-11 0 3.450 3.430 3.450 3.410 3.450 930,000 3,191,150 3.4313 1.314 1.306 1.314 1.299 1.314 2,441,755 1.3069 1.17%
2012-12-10 0 3.410 3.410 3.420 3.390 3.470 4,002,000 13,685,520 3.4197 1.299 1.299 1.303 1.291 1.322 10,507,425 1.3025 -1.73%
2012-12-07 0 3.470 3.460 3.470 3.450 3.500 2,651,320 9,193,925 3.4677 1.322 1.318 1.322 1.314 1.333 6,961,156 1.3207 -0.86%
2012-12-06 0 3.500 3.480 3.500 3.470 3.500 2,441,000 8,515,580 3.4886 1.333 1.325 1.333 1.322 1.333 6,408,951 1.3287 0.00%
2012-12-05 0 3.500 3.500 3.510 3.470 3.550 2,489,000 8,722,725 3.5045 1.333 1.333 1.337 1.322 1.352 6,534,977 1.3348 -0.57%
2012-12-04 0 3.520 3.520 3.530 3.510 3.530 806,137 2,838,605 3.5212 1.341 1.341 1.344 1.337 1.344 2,116,548 1.3411 0.00%
2012-12-03 0 3.520 3.520 3.530 3.520 3.570 920,000 3,252,880 3.5357 1.341 1.341 1.344 1.341 1.360 2,415,500 1.3467 -1.12%
2012-11-30 0 3.560 3.540 3.560 3.530 3.560 1,291,169 4,575,901 3.5440 1.356 1.348 1.356 1.344 1.356 3,390,020 1.3498 0.28%
2012-11-29 0 3.550 3.540 3.550 3.520 3.560 1,903,000 6,748,960 3.5465 1.352 1.348 1.352 1.341 1.356 4,996,409 1.3508 0.57%
2012-11-28 0 3.530 3.520 3.530 3.500 3.550 2,371,000 8,342,920 3.5187 1.344 1.341 1.344 1.333 1.352 6,225,163 1.3402 0.86%
2012-11-27 0 3.500 3.500 3.510 3.490 3.530 1,806,000 6,332,110 3.5062 1.333 1.333 1.337 1.329 1.344 4,741,731 1.3354 0.29%
2012-11-26 0 3.490 3.490 3.500 3.460 3.590 5,508,857 19,303,713 3.5041 1.329 1.329 1.333 1.318 1.367 14,463,743 1.3346 -1.97%
2012-11-23 0 3.560 3.560 3.570 3.450 3.570 5,294,691 18,658,745 3.5240 1.356 1.356 1.360 1.314 1.360 13,901,441 1.3422 3.49%
2012-11-22 0 3.440 3.440 3.450 3.410 3.460 2,463,000 8,462,100 3.4357 1.310 1.310 1.314 1.299 1.318 6,466,713 1.3086 0.58%
2012-11-21 0 3.420 3.420 3.430 3.410 3.440 1,897,329 6,498,201 3.4249 1.303 1.303 1.306 1.299 1.310 4,981,520 1.3045 0.00%
2012-11-20 0 3.420 3.420 3.430 3.410 3.430 3,299,000 11,283,917 3.4204 1.303 1.303 1.306 1.299 1.306 8,661,668 1.3027 0.00%
2012-11-19 0 3.420 3.420 3.430 3.400 3.430 2,131,000 7,285,200 3.4187 1.303 1.303 1.306 1.295 1.306 5,595,033 1.3021 0.29%
2012-11-16 0 3.410 3.400 3.410 3.400 3.420 1,070,769 3,650,338 3.4091 1.299 1.295 1.299 1.295 1.303 2,811,350 1.2984 0.59%
2012-11-15 0 3.390 3.390 3.410 3.370 3.410 2,385,000 8,077,505 3.3868 1.291 1.291 1.299 1.284 1.299 6,261,921 1.2899 0.30%
2012-11-14 0 3.380 3.380 3.390 3.320 3.390 2,082,000 7,006,250 3.3652 1.287 1.287 1.291 1.265 1.291 5,466,381 1.2817 0.60%
2012-11-13 0 3.360 3.360 3.370 3.310 3.370 2,227,320 7,435,262 3.3382 1.280 1.280 1.284 1.261 1.284 5,847,925 1.2714 0.90%
2012-11-12 0 3.330 3.330 3.350 3.240 3.350 2,410,000 7,959,020 3.3025 1.268 1.268 1.276 1.234 1.276 6,327,560 1.2578 1.52%
2012-11-09 0 3.280 3.270 3.280 3.220 3.290 3,086,000 10,036,000 3.2521 1.249 1.245 1.249 1.226 1.253 8,102,427 1.2386 1.23%
2012-11-08 0 3.240 3.230 3.240 3.230 3.240 1,031,000 3,333,520 3.2333 1.234 1.230 1.234 1.230 1.234 2,706,935 1.2315 0.31%
2012-11-07 0 3.230 3.230 3.240 3.230 3.250 1,664,000 5,396,860 3.2433 1.230 1.230 1.234 1.230 1.238 4,368,904 1.2353 -0.31%
2012-11-06 0 3.240 3.230 3.240 3.230 3.250 1,697,000 5,500,470 3.2413 1.234 1.230 1.234 1.230 1.238 4,455,547 1.2345 0.00%
2012-11-05 0 3.240 3.230 3.240 3.210 3.250 988,000 3,193,290 3.2321 1.234 1.230 1.234 1.223 1.238 2,594,037 1.2310 0.31%
2012-11-02 0 3.230 3.200 3.230 3.190 3.250 4,642,000 14,973,970 3.2258 1.230 1.219 1.230 1.215 1.238 12,187,772 1.2286 1.57%
2012-11-01 0 3.180 3.180 3.190 3.170 3.220 5,021,654 16,055,113 3.1972 1.211 1.211 1.215 1.207 1.226 13,184,570 1.2177 0.32%
2012-10-31 0 3.170 3.170 3.190 3.130 3.200 3,853,400 12,195,266 3.1648 1.207 1.207 1.215 1.192 1.219 10,117,269 1.2054 0.63%
2012-10-30 0 3.150 3.150 3.170 3.140 3.200 2,470,000 7,847,360 3.1771 1.200 1.200 1.207 1.196 1.219 6,485,092 1.2101 -0.63%
2012-10-29 0 3.170 3.170 3.190 3.160 3.200 2,283,000 7,261,550 3.1807 1.207 1.207 1.215 1.204 1.219 5,994,116 1.2114 -0.63%
2012-10-26 0 3.190 3.180 3.190 3.170 3.220 1,413,117 4,508,997 3.1908 1.215 1.211 1.215 1.207 1.226 3,710,200 1.2153 -0.62%
2012-10-25 0 3.210 3.200 3.210 3.200 3.220 914,000 2,933,750 3.2098 1.223 1.219 1.223 1.219 1.226 2,399,747 1.2225 -0.31%
2012-10-24 0 3.220 3.210 3.220 3.170 3.220 2,214,000 7,087,750 3.2013 1.226 1.223 1.226 1.207 1.226 5,812,953 1.2193 0.94%
2012-10-22 0 3.190 3.180 3.190 3.160 3.190 1,040,000 3,308,360 3.1811 1.215 1.211 1.215 1.204 1.215 2,730,565 1.2116 0.95%
2012-10-19 0 3.160 3.160 3.170 3.160 3.180 1,084,307 3,434,551 3.1675 1.204 1.204 1.207 1.204 1.211 2,846,895 1.2064 0.00%
2012-10-18 0 3.160 3.150 3.160 3.110 3.170 3,983,000 12,543,155 3.1492 1.204 1.200 1.204 1.185 1.207 10,457,539 1.1994 0.00%
2012-10-17 0 3.160 3.150 3.160 3.150 3.190 1,917,000 6,076,240 3.1697 1.204 1.200 1.204 1.200 1.215 5,033,167 1.2072 -0.63%
2012-10-16 0 3.180 3.170 3.180 3.170 3.200 1,165,000 3,698,620 3.1748 1.211 1.207 1.211 1.207 1.219 3,058,758 1.2092 -0.62%
2012-10-15 0 3.200 3.190 3.200 3.180 3.220 1,985,000 6,343,527 3.1957 1.219 1.215 1.219 1.211 1.226 5,211,704 1.2172 -0.31%
2012-10-12 0 3.210 3.200 3.210 3.200 3.230 3,472,000 11,167,150 3.2163 1.223 1.219 1.223 1.219 1.230 9,115,887 1.2250 0.00%
2012-10-11 0 3.210 3.200 3.210 3.150 3.210 4,524,000 14,421,930 3.1879 1.223 1.219 1.223 1.200 1.223 11,877,958 1.2142 1.58%
2012-10-10 0 3.160 3.140 3.160 3.120 3.170 1,615,000 5,081,170 3.1462 1.204 1.196 1.204 1.188 1.207 4,240,253 1.1983 0.32%
2012-10-09 0 3.150 3.150 3.160 3.150 3.170 1,352,106 4,268,124 3.1566 1.200 1.200 1.204 1.200 1.207 3,550,013 1.2023 -0.32%
2012-10-08 0 3.160 3.150 3.160 3.150 3.190 1,051,000 3,334,370 3.1726 1.204 1.200 1.204 1.200 1.215 2,759,446 1.2083 -0.32%
2012-10-05 0 3.170 3.150 3.180 3.140 3.180 1,804,500 5,693,182 3.1550 1.207 1.200 1.211 1.196 1.211 4,737,793 1.2017 0.32%
2012-10-04 0 3.160 3.150 3.160 3.130 3.180 1,877,000 5,932,940 3.1609 1.204 1.200 1.204 1.192 1.211 4,928,145 1.2039 0.32%
2012-10-03 0 3.150 3.150 3.160 3.100 3.170 2,260,000 7,108,920 3.1455 1.200 1.200 1.204 1.181 1.207 5,933,728 1.1981 1.94%
2012-09-28 0 3.090 3.080 3.120 3.080 3.120 1,357,404 4,202,717 3.0961 1.177 1.173 1.188 1.173 1.188 3,563,923 1.1792 -0.32%
2012-09-27 0 3.100 3.090 3.100 3.070 3.100 727,000 2,245,530 3.0888 1.181 1.177 1.181 1.169 1.181 1,908,770 1.1764 0.65%
2012-09-26 0 3.080 3.080 3.090 3.060 3.110 1,143,019 3,520,258 3.0798 1.173 1.173 1.177 1.165 1.185 3,001,046 1.1730 -0.32%
2012-09-25 0 3.090 3.090 3.100 3.080 3.110 1,435,307 4,438,053 3.0921 1.177 1.177 1.181 1.173 1.185 3,768,461 1.1777 0.98%
2012-09-24 0 3.060 3.050 3.070 3.020 3.060 1,070,497 3,259,981 3.0453 1.165 1.162 1.169 1.150 1.165 2,810,636 1.1599 1.66%
2012-09-21 0 3.010 3.010 3.020 3.010 3.060 2,998,927 9,088,206 3.0305 1.146 1.146 1.150 1.146 1.165 7,873,813 1.1542 -0.66%
2012-09-20 0 3.030 3.030 3.070 3.030 3.110 1,526,600 4,687,494 3.0705 1.154 1.154 1.169 1.154 1.185 4,008,155 1.1695 -1.62%
2012-09-19 0 3.080 3.080 3.100 3.080 3.120 2,251,000 6,973,512 3.0980 1.173 1.173 1.181 1.173 1.188 5,910,098 1.1799 -1.38%
2012-09-18 0 3.210 3.200 3.210 3.180 3.220 3,050,300 9,769,780 3.2029 1.189 1.186 1.189 1.178 1.193 8,231,800 1.1868 0.31%
2012-09-17 0 3.200 3.190 3.200 3.180 3.210 2,998,538 9,592,734 3.1991 1.186 1.182 1.186 1.178 1.189 8,092,111 1.1854 0.95%
2012-09-14 0 3.170 3.170 3.190 3.170 3.230 5,506,269 17,632,424 3.2022 1.175 1.175 1.182 1.175 1.197 14,859,687 1.1866 0.32%
2012-09-13 0 3.160 3.140 3.150 3.140 3.180 2,103,000 6,641,720 3.1582 1.171 1.164 1.167 1.164 1.178 5,675,335 1.1703 -0.63%
2012-09-12 0 3.180 3.170 3.180 3.160 3.200 3,913,384 12,456,813 3.1831 1.178 1.175 1.178 1.171 1.186 10,560,992 1.1795 0.00%
2012-09-11 0 3.180 3.180 3.190 3.140 3.190 1,712,000 5,425,540 3.1691 1.178 1.178 1.182 1.164 1.182 4,620,149 1.1743 0.00%
2012-09-10 0 3.180 3.180 3.200 3.160 3.220 1,626,077 5,186,862 3.1898 1.178 1.178 1.186 1.171 1.193 4,388,270 1.1820 -0.31%
2012-09-07 0 3.190 3.180 3.190 3.080 3.220 9,431,000 29,871,410 3.1674 1.182 1.178 1.182 1.141 1.193 25,451,301 1.1737 1.59%
2012-09-06 0 3.140 3.140 3.150 3.000 3.160 1,923,599 6,010,302 3.1245 1.164 1.164 1.167 1.112 1.171 5,191,188 1.1578 -0.32%
2012-09-05 0 3.150 3.150 3.180 3.140 3.200 2,818,000 8,919,530 3.1652 1.167 1.167 1.178 1.164 1.186 7,604,895 1.1729 -0.32%
2012-09-04 0 3.160 3.160 3.170 3.130 3.230 4,283,090 13,522,152 3.1571 1.171 1.171 1.175 1.160 1.197 11,558,712 1.1699 -1.86%
2012-09-03 0 3.220 3.210 3.220 3.100 3.250 6,482,517 20,793,217 3.2076 1.193 1.189 1.193 1.149 1.204 17,494,274 1.1886 3.54%
2012-08-31 0 3.110 3.110 3.130 3.000 3.130 9,205,048 28,370,687 3.0821 1.152 1.152 1.160 1.112 1.160 24,841,528 1.1421 3.67%
2012-08-30 0 3.000 3.000 3.010 2.940 3.040 5,495,846 16,502,191 3.0027 1.112 1.112 1.115 1.089 1.126 14,831,559 1.1126 2.04%
2012-08-29 0 2.940 2.930 2.940 2.900 2.950 2,498,000 7,313,750 2.9278 1.089 1.086 1.089 1.075 1.093 6,741,316 1.0849 1.03%
2012-08-28 0 2.910 2.910 2.920 2.890 2.920 1,124,000 3,264,810 2.9046 1.078 1.078 1.082 1.071 1.082 3,033,322 1.0763 0.00%
2012-08-27 0 2.910 2.910 2.920 2.910 2.950 908,000 2,663,510 2.9334 1.078 1.078 1.082 1.078 1.093 2,450,406 1.0870 -0.68%
2012-08-24 0 2.930 2.920 2.930 2.910 2.930 991,000 2,895,635 2.9219 1.086 1.082 1.086 1.078 1.086 2,674,397 1.0827 0.00%
2012-08-23 0 2.930 2.920 2.930 2.880 2.930 1,456,769 4,241,490 2.9116 1.086 1.082 1.086 1.067 1.086 3,931,361 1.0789 1.38%
2012-08-22 0 2.890 2.880 2.890 2.880 2.900 715,000 2,063,620 2.8862 1.071 1.067 1.071 1.067 1.075 1,929,560 1.0695 -0.34%
2012-08-21 0 2.900 2.880 2.900 2.870 2.900 1,012,000 2,922,200 2.8875 1.075 1.067 1.075 1.063 1.075 2,731,070 1.0700 0.00%
2012-08-20 0 2.900 2.890 2.900 2.830 2.900 1,194,000 3,425,450 2.8689 1.075 1.071 1.075 1.049 1.075 3,222,230 1.0631 1.40%
2012-08-17 0 2.860 2.860 2.870 2.860 2.910 1,677,000 4,835,060 2.8832 1.060 1.060 1.063 1.060 1.078 4,525,695 1.0684 -1.38%
2012-08-16 0 2.900 2.900 2.910 2.900 2.930 904,000 2,635,540 2.9154 1.075 1.075 1.078 1.075 1.086 2,439,612 1.0803 -0.68%
2012-08-15 0 2.920 2.910 2.920 2.900 2.920 1,585,000 4,611,390 2.9094 1.082 1.078 1.082 1.075 1.082 4,277,416 1.0781 0.00%
2012-08-14 0 2.920 2.920 2.930 2.900 2.930 1,748,692 5,101,025 2.9171 1.082 1.082 1.086 1.075 1.086 4,719,169 1.0809 0.00%
2012-08-13 0 2.920 2.910 2.920 2.900 2.930 1,903,000 5,553,760 2.9184 1.082 1.078 1.082 1.075 1.086 5,135,598 1.0814 0.69%
2012-08-10 0 2.900 2.890 2.900 2.880 2.900 1,133,000 3,278,170 2.8934 1.075 1.071 1.075 1.067 1.075 3,057,610 1.0721 0.00%
2012-08-09 0 2.900 2.900 2.920 2.890 2.920 1,592,500 4,622,400 2.9026 1.075 1.075 1.082 1.071 1.082 4,297,656 1.0756 -0.34%
2012-08-08 0 2.910 2.900 2.910 2.880 2.930 1,305,000 3,788,180 2.9028 1.078 1.075 1.078 1.067 1.086 3,521,784 1.0756 0.00%
2012-08-07 0 2.910 2.900 2.910 2.900 2.930 1,326,000 3,866,630 2.9160 1.078 1.075 1.078 1.075 1.086 3,578,457 1.0805 -1.02%
2012-08-06 0 2.940 2.930 2.940 2.910 2.950 2,506,000 7,351,555 2.9336 1.089 1.086 1.089 1.078 1.093 6,762,905 1.0870 0.68%
2012-08-03 0 2.920 2.910 2.920 2.880 2.920 1,623,388 4,707,593 2.8999 1.082 1.078 1.082 1.067 1.082 4,381,013 1.0745 0.00%
2012-08-02 0 2.920 2.900 2.920 2.900 2.940 2,369,296 6,921,896 2.9215 1.082 1.075 1.082 1.075 1.089 6,393,984 1.0826 -0.68%
2012-08-01 0 2.940 2.940 2.950 2.850 2.950 6,696,769 19,523,718 2.9154 1.089 1.089 1.093 1.056 1.093 18,072,472 1.0803 2.80%
2012-07-31 0 2.860 2.850 2.860 2.800 2.860 2,091,230 5,951,603 2.8460 1.060 1.056 1.060 1.038 1.060 5,643,572 1.0546 1.42%
2012-07-30 0 2.820 2.810 2.830 2.790 2.830 4,986,000 14,010,849 2.8100 1.045 1.041 1.049 1.034 1.049 13,455,645 1.0413 0.71%
2012-07-27 0 2.800 2.800 2.810 2.800 2.820 1,583,000 4,436,500 2.8026 1.038 1.038 1.041 1.038 1.045 4,272,019 1.0385 0.36%
2012-07-26 0 2.790 2.790 2.800 2.780 2.800 2,370,000 6,613,580 2.7905 1.034 1.034 1.038 1.030 1.038 6,395,884 1.0340 0.00%
2012-07-25 0 2.790 2.790 2.800 2.750 2.800 4,294,000 11,968,890 2.7874 1.034 1.034 1.038 1.019 1.038 11,588,155 1.0329 1.09%
2012-07-24 0 2.760 2.750 2.760 2.710 2.780 569,000 1,568,140 2.7560 1.023 1.019 1.023 1.004 1.030 1,535,552 1.0212 0.00%
2012-07-23 0 2.760 2.760 2.780 2.680 2.830 4,165,538 11,472,973 2.7543 1.023 1.023 1.030 0.993 1.049 11,241,476 1.0206 2.22%
2012-07-20 0 2.700 2.690 2.700 2.680 2.700 419,000 1,128,400 2.6931 1.000 0.997 1.000 0.993 1.000 1,130,749 0.9979 0.00%
2012-07-19 0 2.700 2.690 2.700 2.680 2.710 1,174,843 3,163,279 2.6925 1.000 0.997 1.000 0.993 1.004 3,170,532 0.9977 0.75%
2012-07-18 0 2.680 2.680 2.690 2.670 2.700 661,000 1,777,240 2.6887 0.993 0.993 0.997 0.989 1.000 1,783,831 0.9963 -0.37%
2012-07-17 0 2.690 2.690 2.700 2.650 2.700 551,000 1,472,060 2.6716 0.997 0.997 1.000 0.982 1.000 1,486,976 0.9900 1.13%
2012-07-16 0 2.660 2.650 2.660 2.650 2.660 758,000 2,010,640 2.6526 0.986 0.982 0.986 0.982 0.986 2,045,603 0.9829 0.38%
2012-07-13 0 2.650 2.650 2.660 2.650 2.670 655,000 1,743,770 2.6622 0.982 0.982 0.986 0.982 0.989 1,767,639 0.9865 -1.12%
2012-07-12 0 2.680 2.680 2.690 2.670 2.700 1,993,000 5,372,062 2.6955 0.993 0.993 0.997 0.989 1.000 5,378,480 0.9988 -0.37%
2012-07-11 0 2.690 2.690 2.700 2.680 2.700 653,000 1,756,100 2.6893 0.997 0.997 1.000 0.993 1.000 1,762,242 0.9965 -0.37%
2012-07-10 0 2.700 2.690 2.700 2.680 2.700 597,000 1,605,820 2.6898 1.000 0.997 1.000 0.993 1.000 1,611,115 0.9967 0.00%
2012-07-09 0 2.700 2.680 2.700 2.680 2.710 1,058,063 2,851,943 2.6954 1.000 0.993 1.000 0.993 1.004 2,855,379 0.9988 1.12%
2012-07-06 0 2.670 2.660 2.670 2.660 2.680 2,483,657 6,625,988 2.6678 0.989 0.986 0.989 0.986 0.993 6,702,609 0.9886 0.00%
2012-07-05 0 2.670 2.670 2.680 2.640 2.680 1,420,000 3,777,540 2.6602 0.989 0.989 0.993 0.978 0.993 3,832,133 0.9858 -0.37%
2012-07-04 0 2.680 2.660 2.680 2.630 2.680 4,109,384 10,940,842 2.6624 0.993 0.986 0.993 0.975 0.993 11,089,934 0.9866 1.90%
2012-07-03 0 2.630 2.610 2.630 2.610 2.640 1,246,152 3,274,816 2.6279 0.975 0.967 0.975 0.967 0.978 3,362,972 0.9738 0.77%
2012-06-29 0 2.610 2.590 2.610 2.570 2.610 767,319 1,982,896 2.5842 0.967 0.960 0.967 0.952 0.967 2,070,753 0.9576 1.56%
2012-06-28 0 2.570 2.570 2.590 2.570 2.600 837,000 2,165,250 2.5869 0.952 0.952 0.960 0.952 0.963 2,258,800 0.9586 -1.15%
2012-06-27 0 2.600 2.600 2.610 2.540 2.610 2,967,000 7,671,456 2.5856 0.963 0.963 0.967 0.941 0.967 8,006,999 0.9581 1.17%
2012-06-26 0 2.570 2.560 2.570 2.510 2.570 1,868,000 4,739,700 2.5373 0.952 0.949 0.952 0.930 0.952 5,041,144 0.9402 1.98%
2012-06-25 0 2.520 2.520 2.530 2.500 2.530 595,000 1,499,840 2.5207 0.934 0.934 0.937 0.926 0.937 1,605,718 0.9341 0.40%
2012-06-22 0 2.510 2.500 2.520 2.500 2.510 694,012 1,738,240 2.5046 0.930 0.926 0.934 0.926 0.930 1,872,920 0.9281 0.40%
2012-06-21 0 2.500 2.500 2.510 2.500 2.520 833,000 2,088,010 2.5066 0.926 0.926 0.930 0.926 0.934 2,248,005 0.9288 -0.79%
2012-06-20 0 2.520 2.510 2.520 2.490 2.530 2,633,000 6,605,270 2.5086 0.934 0.930 0.934 0.923 0.937 7,105,638 0.9296 0.80%
2012-06-19 0 2.500 2.490 2.500 2.490 2.500 655,384 1,634,765 2.4944 0.926 0.923 0.926 0.923 0.926 1,768,675 0.9243 0.00%
2012-06-18 0 2.500 2.490 2.500 2.490 2.500 903,000 2,253,150 2.4952 0.926 0.923 0.926 0.923 0.926 2,436,913 0.9246 0.00%
2012-06-15 0 2.500 2.490 2.500 2.480 2.500 1,714,007 4,279,387 2.4967 0.926 0.923 0.926 0.919 0.926 4,625,566 0.9252 0.40%
2012-06-14 0 2.490 2.480 2.490 2.480 2.500 318,006 791,234 2.4881 0.923 0.919 0.923 0.919 0.926 858,198 0.9220 -0.40%
2012-06-13 0 2.500 2.480 2.500 2.470 2.500 917,031 2,281,653 2.4881 0.926 0.919 0.926 0.915 0.926 2,474,778 0.9220 0.40%
2012-06-12 0 2.490 2.480 2.490 2.460 2.490 378,197 938,810 2.4823 0.923 0.919 0.923 0.912 0.923 1,020,635 0.9198 0.40%
2012-06-11 0 2.480 2.470 2.490 2.470 2.490 1,994,001 4,947,872 2.4814 0.919 0.915 0.923 0.915 0.923 5,381,181 0.9195 0.81%
2012-06-08 0 2.460 2.450 2.460 2.440 2.470 1,875,457 4,591,136 2.4480 0.912 0.908 0.912 0.904 0.915 5,061,268 0.9071 0.00%
2012-06-07 0 2.460 2.450 2.460 2.430 2.480 1,242,005 3,035,002 2.4436 0.912 0.908 0.912 0.900 0.919 3,351,781 0.9055 1.65%
2012-06-06 0 2.420 2.420 2.460 2.410 2.480 2,269,000 5,591,090 2.4641 0.897 0.897 0.912 0.893 0.919 6,123,317 0.9131 -0.82%
2012-06-05 0 2.440 2.440 2.450 2.370 2.460 3,407,151 8,295,162 2.4346 0.904 0.904 0.908 0.878 0.912 9,194,828 0.9022 2.09%
2012-06-04 0 2.390 2.380 2.390 2.350 2.430 3,377,323 8,039,444 2.3804 0.886 0.882 0.886 0.871 0.900 9,114,332 0.8821 -2.05%
2012-06-01 0 2.440 2.430 2.450 2.440 2.450 394,000 961,770 2.4410 0.904 0.900 0.908 0.904 0.908 1,063,282 0.9045 -0.41%
2012-05-31 0 2.450 2.430 2.460 2.400 2.470 895,611 2,196,609 2.4526 0.908 0.900 0.912 0.889 0.915 2,416,972 0.9088 -0.81%
2012-05-30 0 2.470 2.460 2.480 2.460 2.490 796,323 1,970,654 2.4747 0.915 0.912 0.919 0.912 0.923 2,149,025 0.9170 0.00%
2012-05-29 0 2.470 2.450 2.470 2.430 2.470 869,774 2,136,983 2.4569 0.915 0.908 0.915 0.900 0.915 2,347,246 0.9104 0.82%
2012-05-28 0 2.450 2.450 2.460 2.420 2.450 556,000 1,353,470 2.4343 0.908 0.908 0.912 0.897 0.908 1,500,469 0.9020 0.82%
2012-05-25 0 2.430 2.430 2.450 2.420 2.450 1,569,002 3,815,154 2.4316 0.900 0.900 0.908 0.897 0.908 4,234,243 0.9010 -0.82%
2012-05-24 0 2.450 2.440 2.450 2.440 2.470 1,197,009 2,938,032 2.4545 0.908 0.904 0.908 0.904 0.915 3,230,351 0.9095 -0.81%
2012-05-23 0 2.470 2.460 2.470 2.430 2.470 1,406,002 3,461,214 2.4617 0.915 0.912 0.915 0.900 0.915 3,794,357 0.9122 -0.40%
2012-05-22 0 2.480 2.460 2.480 2.420 2.480 1,982,002 4,880,994 2.4627 0.919 0.912 0.919 0.897 0.919 5,348,800 0.9125 2.06%
2012-05-21 0 2.430 2.430 2.450 2.410 2.440 751,386 1,820,817 2.4233 0.900 0.900 0.908 0.893 0.904 2,027,754 0.8979 0.00%
2012-05-18 0 2.430 2.420 2.430 2.400 2.450 2,539,001 6,122,202 2.4113 0.900 0.897 0.900 0.889 0.908 6,851,965 0.8935 -0.82%
2012-05-17 0 2.450 2.440 2.450 2.410 2.480 999,004 2,439,760 2.4422 0.908 0.904 0.908 0.893 0.919 2,695,997 0.9050 0.82%
2012-05-16 0 2.430 2.430 2.440 2.420 2.500 2,110,392 5,218,611 2.4728 0.900 0.900 0.904 0.897 0.926 5,695,284 0.9163 -3.19%
2012-05-15 0 2.510 2.500 2.510 2.490 2.510 1,492,000 3,727,450 2.4983 0.930 0.926 0.930 0.923 0.930 4,026,439 0.9257 0.40%
2012-05-14 0 2.500 2.500 2.510 2.500 2.520 956,000 2,399,140 2.5096 0.926 0.926 0.930 0.926 0.934 2,579,943 0.9299 -0.40%
2012-05-11 0 2.510 2.500 2.520 2.490 2.520 1,078,500 2,700,765 2.5042 0.930 0.926 0.934 0.923 0.934 2,910,532 0.9279 0.00%
2012-05-10 0 2.510 2.500 2.510 2.500 2.520 608,000 1,526,470 2.5106 0.930 0.926 0.930 0.926 0.934 1,640,801 0.9303 -0.40%
2012-05-09 0 2.520 2.510 2.530 2.510 2.540 796,011 2,012,217 2.5279 0.934 0.930 0.937 0.930 0.941 2,148,183 0.9367 -0.79%
2012-05-08 0 2.540 2.530 2.540 2.520 2.540 948,000 2,397,176 2.5287 0.941 0.937 0.941 0.934 0.941 2,558,354 0.9370 0.40%
2012-05-07 0 2.530 2.520 2.530 2.520 2.540 1,362,000 3,438,160 2.5243 0.937 0.934 0.937 0.934 0.941 3,675,609 0.9354 0.00%
2012-05-04 0 2.530 2.530 2.540 2.530 2.530 546,012 1,381,611 2.5304 0.937 0.937 0.941 0.937 0.937 1,473,515 0.9376 -0.39%
2012-05-03 0 2.540 2.530 2.540 2.520 2.540 1,593,000 4,036,570 2.5339 0.941 0.937 0.941 0.934 0.941 4,299,006 0.9390 0.79%
2012-05-02 0 2.520 2.510 2.520 2.510 2.520 1,034,110 2,601,007 2.5152 0.934 0.930 0.934 0.930 0.934 2,790,737 0.9320 0.80%
2012-04-30 0 2.500 2.490 2.510 2.490 2.510 613,000 1,532,320 2.4997 0.926 0.923 0.930 0.923 0.930 1,654,294 0.9263 0.40%
2012-04-27 0 2.490 2.490 2.500 2.490 2.510 545,000 1,360,980 2.4972 0.923 0.923 0.926 0.923 0.930 1,470,784 0.9253 0.00%
2012-04-26 0 2.490 2.480 2.490 2.480 2.500 963,023 2,400,178 2.4923 0.923 0.919 0.923 0.919 0.926 2,598,896 0.9235 -0.40%
2012-04-25 0 2.500 2.480 2.490 2.480 2.500 868,003 2,162,507 2.4914 0.926 0.919 0.923 0.919 0.926 2,342,467 0.9232 0.00%
2012-04-24 0 2.500 2.490 2.500 2.480 2.500 1,785,064 4,441,533 2.4882 0.926 0.923 0.926 0.919 0.926 4,817,326 0.9220 -0.40%
2012-04-23 0 2.510 2.500 2.510 2.460 2.510 1,857,032 4,615,235 2.4853 0.930 0.926 0.930 0.912 0.930 5,011,545 0.9209 1.62%
2012-04-20 0 2.470 2.460 2.470 2.450 2.470 1,022,035 2,513,112 2.4589 0.915 0.912 0.915 0.908 0.915 2,758,151 0.9112 0.41%
2012-04-19 0 2.460 2.450 2.460 2.450 2.470 826,033 2,028,613 2.4558 0.912 0.908 0.912 0.908 0.915 2,229,203 0.9100 0.00%
2012-04-18 0 2.460 2.450 2.470 2.440 2.460 1,165,262 2,855,603 2.4506 0.912 0.908 0.915 0.904 0.912 3,144,675 0.9081 1.23%
2012-04-17 0 2.430 2.430 2.440 2.430 2.450 602,054 1,468,925 2.4399 0.900 0.900 0.904 0.900 0.908 1,624,754 0.9041 -0.82%
2012-04-16 0 2.450 2.440 2.450 2.400 2.450 1,382,000 3,355,720 2.4282 0.908 0.904 0.908 0.889 0.908 3,729,583 0.8998 1.66%
2012-04-13 0 2.410 2.410 2.420 2.400 2.420 1,180,000 2,847,660 2.4133 0.893 0.893 0.897 0.889 0.897 3,184,449 0.8942 0.00%
2012-04-12 0 2.410 2.400 2.410 2.370 2.410 472,000 1,132,380 2.3991 0.893 0.889 0.893 0.878 0.893 1,273,779 0.8890 0.84%
2012-04-11 0 2.390 2.380 2.390 2.370 2.390 471,000 1,121,020 2.3801 0.886 0.882 0.886 0.878 0.886 1,271,081 0.8819 0.00%
2012-04-10 0 2.390 2.390 2.400 2.390 2.410 357,005 857,812 2.4028 0.886 0.886 0.889 0.886 0.893 963,444 0.8904 -0.83%
2012-04-05 0 2.410 2.390 2.410 2.360 2.410 726,058 1,736,045 2.3911 0.893 0.886 0.893 0.874 0.893 1,959,402 0.8860 1.26%
2012-04-03 0 2.380 2.380 2.400 2.380 2.400 543,000 1,297,630 2.3897 0.882 0.882 0.889 0.882 0.889 1,465,386 0.8855 0.00%
2012-04-02 0 2.380 2.380 2.390 2.360 2.390 513,000 1,216,250 2.3709 0.882 0.882 0.886 0.874 0.886 1,384,426 0.8785 -0.42%
2012-03-30 0 2.390 2.380 2.390 2.360 2.390 352,143 836,468 2.3754 0.886 0.882 0.886 0.874 0.886 950,323 0.8802 0.42%
2012-03-29 0 2.380 2.380 2.390 2.380 2.380 968,000 2,303,840 2.3800 0.882 0.882 0.886 0.882 0.882 2,612,327 0.8819 -0.83%
2012-03-28 0 2.400 2.380 2.400 2.380 2.400 729,000 1,741,830 2.3893 0.889 0.882 0.889 0.882 0.889 1,967,342 0.8854 0.42%
2012-03-27 0 2.390 2.380 2.400 2.380 2.400 523,000 1,248,190 2.3866 0.886 0.882 0.889 0.882 0.889 1,411,412 0.8844 0.84%
2012-03-26 0 2.370 2.370 2.390 2.360 2.390 858,000 2,036,770 2.3739 0.878 0.878 0.886 0.874 0.886 2,315,472 0.8796 0.42%
2012-03-23 0 2.360 2.350 2.370 2.350 2.390 2,786,974 6,593,586 2.3659 0.874 0.871 0.878 0.871 0.886 7,521,166 0.8767 -1.67%
2012-03-22 0 2.400 2.400 2.410 2.390 2.410 915,000 2,193,760 2.3976 0.889 0.889 0.893 0.886 0.893 2,469,297 0.8884 0.42%
2012-03-21 0 2.390 2.400 2.410 2.390 2.410 1,463,000 3,508,490 2.3981 0.886 0.889 0.893 0.886 0.893 3,948,177 0.8886 -0.83%
2012-03-20 0 2.410 2.400 2.410 2.390 2.420 1,765,000 4,240,290 2.4024 0.893 0.889 0.893 0.886 0.897 4,763,180 0.8902 0.42%
2012-03-19 0 2.400 2.400 2.410 2.400 2.410 1,638,000 3,944,380 2.4080 0.889 0.889 0.893 0.889 0.893 4,420,447 0.8923 0.00%
2012-03-16 0 2.400 2.400 2.420 2.390 2.410 983,000 2,361,090 2.4019 0.889 0.889 0.897 0.886 0.893 2,652,808 0.8900 0.00%
2012-03-15 0 2.400 2.390 2.400 2.390 2.410 238,000 571,940 2.4031 0.889 0.886 0.889 0.886 0.893 642,287 0.8905 -0.41%
2012-03-14 0 2.410 2.400 2.410 2.400 2.420 1,244,000 2,993,340 2.4062 0.893 0.889 0.893 0.889 0.897 3,357,165 0.8916 0.00%
2012-03-13 0 2.410 2.400 2.410 2.390 2.420 1,917,615 4,610,946 2.4045 0.893 0.889 0.893 0.886 0.897 5,175,039 0.8910 0.00%
2012-03-12 0 2.410 2.400 2.410 2.390 2.410 950,000 2,281,840 2.4019 0.893 0.889 0.893 0.886 0.893 2,563,751 0.8900 0.00%
2012-03-09 0 2.410 2.400 2.410 2.390 2.410 934,000 2,244,310 2.4029 0.893 0.889 0.893 0.886 0.893 2,520,572 0.8904 0.42%
2012-03-08 0 2.400 2.390 2.400 2.390 2.410 1,090,000 2,613,230 2.3975 0.889 0.886 0.889 0.886 0.893 2,941,567 0.8884 0.42%
2012-03-07 0 2.390 2.380 2.390 2.380 2.400 1,279,000 3,051,900 2.3862 0.886 0.882 0.886 0.882 0.889 3,451,619 0.8842 -0.42%
2012-03-06 0 2.400 2.390 2.400 2.390 2.400 1,853,000 4,432,970 2.3923 0.889 0.886 0.889 0.886 0.889 5,000,664 0.8865 0.00%
2012-03-05 0 2.400 2.390 2.400 2.390 2.430 2,390,000 5,742,300 2.4026 0.889 0.886 0.889 0.886 0.900 6,449,858 0.8903 -1.23%
2012-03-02 0 2.430 2.420 2.430 2.410 2.430 865,000 2,096,190 2.4233 0.900 0.897 0.900 0.893 0.900 2,334,363 0.8980 0.41%
2012-03-01 0 2.420 2.420 2.430 2.410 2.430 894,000 2,165,430 2.4222 0.897 0.897 0.900 0.893 0.900 2,412,625 0.8975 -0.82%
2012-02-29 0 2.440 2.430 2.440 2.420 2.450 825,000 2,010,648 2.4371 0.904 0.900 0.904 0.897 0.908 2,226,415 0.9031 0.41%
2012-02-28 0 2.430 2.430 2.440 2.410 2.450 1,124,000 2,730,020 2.4288 0.900 0.900 0.904 0.893 0.908 3,033,322 0.9000 0.00%
2012-02-27 0 2.430 2.420 2.440 2.420 2.480 2,499,000 6,071,980 2.4298 0.900 0.897 0.904 0.897 0.919 6,744,015 0.9004 -1.90%
2012-02-24 0 2.560 2.540 2.560 2.530 2.560 1,704,000 4,330,570 2.5414 0.918 0.911 0.918 0.907 0.918 4,752,650 0.9112 0.79%
2012-02-23 0 2.540 2.530 2.540 2.530 2.550 1,006,076 2,551,598 2.5362 0.911 0.907 0.911 0.907 0.914 2,806,060 0.9093 0.00%
2012-02-22 0 2.540 2.540 2.550 2.520 2.550 1,314,000 3,333,960 2.5373 0.911 0.911 0.914 0.904 0.914 3,664,895 0.9097 0.00%
2012-02-21 0 2.540 2.540 2.550 2.540 2.560 1,093,000 2,785,220 2.5482 0.911 0.911 0.914 0.911 0.918 3,048,501 0.9136 0.00%
2012-02-20 0 2.540 2.530 2.540 2.520 2.570 2,747,153 7,003,149 2.5492 0.911 0.907 0.911 0.904 0.921 7,662,122 0.9140 0.79%
2012-02-17 0 2.520 2.520 2.540 2.510 2.540 1,686,000 4,257,280 2.5251 0.904 0.904 0.911 0.900 0.911 4,702,446 0.9053 -0.79%
2012-02-16 0 2.540 2.520 2.540 2.500 2.540 2,428,000 6,123,300 2.5220 0.911 0.904 0.911 0.896 0.911 6,771,968 0.9042 0.79%
2012-02-15 0 2.520 2.520 2.530 2.500 2.540 4,919,000 12,376,670 2.5161 0.904 0.904 0.907 0.896 0.911 13,719,650 0.9021 0.40%
2012-02-14 0 2.510 2.500 2.510 2.480 2.510 1,148,692 2,867,258 2.4961 0.900 0.896 0.900 0.889 0.900 3,203,833 0.8949 1.21%
2012-02-13 0 2.480 2.480 2.490 2.470 2.500 1,675,000 4,159,260 2.4831 0.889 0.889 0.893 0.886 0.896 4,671,765 0.8903 -0.40%
2012-02-10 0 2.490 2.470 2.480 2.470 2.510 1,493,000 3,714,140 2.4877 0.893 0.886 0.889 0.886 0.900 4,164,147 0.8919 0.00%
2012-02-09 0 2.490 2.490 2.500 2.470 2.500 2,254,000 5,597,330 2.4833 0.893 0.893 0.896 0.886 0.896 6,286,662 0.8904 0.81%
2012-02-08 0 2.470 2.470 2.480 2.440 2.480 901,000 2,225,390 2.4699 0.886 0.886 0.889 0.875 0.889 2,512,991 0.8856 0.82%
2012-02-07 0 2.450 2.450 2.460 2.440 2.470 1,475,600 3,615,586 2.4502 0.878 0.878 0.882 0.875 0.886 4,115,616 0.8785 -0.81%
2012-02-06 0 2.470 2.460 2.470 2.440 2.480 1,554,000 3,827,060 2.4627 0.886 0.882 0.886 0.875 0.889 4,334,283 0.8830 0.82%
2012-02-03 0 2.450 2.450 2.470 2.430 2.460 1,780,000 4,363,220 2.4512 0.878 0.878 0.886 0.871 0.882 4,964,622 0.8789 0.41%
2012-02-02 0 2.440 2.440 2.450 2.430 2.450 1,453,154 3,548,509 2.4419 0.875 0.875 0.878 0.871 0.878 4,053,012 0.8755 0.83%
2012-02-01 0 2.420 2.420 2.430 2.400 2.440 881,000 2,136,890 2.4255 0.868 0.868 0.871 0.860 0.875 2,457,209 0.8696 0.83%
2012-01-31 0 2.400 2.390 2.410 2.360 2.410 2,160,000 5,165,350 2.3914 0.860 0.857 0.864 0.846 0.864 6,024,485 0.8574 1.27%
2012-01-30 0 2.370 2.360 2.370 2.350 2.390 562,000 1,327,690 2.3624 0.850 0.846 0.850 0.843 0.857 1,567,482 0.8470 0.42%
2012-01-27 0 2.360 2.360 2.370 2.350 2.380 1,103,000 2,611,210 2.3674 0.846 0.846 0.850 0.843 0.853 3,076,392 0.8488 0.00%
2012-01-26 0 2.360 2.350 2.370 2.340 2.370 895,000 2,103,500 2.3503 0.846 0.843 0.850 0.839 0.850 2,496,257 0.8427 0.85%
2012-01-20 0 2.340 2.330 2.340 2.320 2.350 685,000 1,596,890 2.3312 0.839 0.835 0.839 0.832 0.843 1,910,543 0.8358 0.00%
2012-01-19 0 2.340 2.340 2.350 2.330 2.360 820,810 1,926,333 2.3469 0.839 0.839 0.843 0.835 0.846 2,289,332 0.8414 0.00%
2012-01-18 0 2.340 2.340 2.350 2.340 2.350 369,000 865,780 2.3463 0.839 0.839 0.843 0.839 0.843 1,029,183 0.8412 0.00%
2012-01-17 0 2.340 2.340 2.360 2.330 2.360 1,154,000 2,708,480 2.3470 0.839 0.839 0.846 0.835 0.846 3,218,637 0.8415 0.86%
2012-01-16 0 2.320 2.320 2.330 2.310 2.350 601,000 1,396,570 2.3237 0.832 0.832 0.835 0.828 0.843 1,676,257 0.8331 0.00%
2012-01-13 0 2.320 2.320 2.340 2.320 2.360 336,000 782,940 2.3302 0.832 0.832 0.839 0.832 0.846 937,142 0.8355 -0.43%
2012-01-12 0 2.330 2.330 2.350 2.330 2.360 646,000 1,514,570 2.3445 0.835 0.835 0.843 0.835 0.846 1,801,767 0.8406 -0.43%
2012-01-11 0 2.340 2.330 2.350 2.300 2.350 875,000 2,039,030 2.3303 0.839 0.835 0.843 0.825 0.843 2,440,474 0.8355 1.74%
2012-01-10 0 2.300 2.300 2.310 2.290 2.320 637,000 1,466,080 2.3015 0.825 0.825 0.828 0.821 0.832 1,776,665 0.8252 -0.43%
2012-01-09 0 2.310 2.310 2.320 2.290 2.320 650,000 1,498,190 2.3049 0.828 0.828 0.832 0.821 0.832 1,812,924 0.8264 0.43%
2012-01-06 0 2.300 2.300 2.310 2.270 2.300 1,128,000 2,587,600 2.2940 0.825 0.825 0.828 0.814 0.825 3,146,120 0.8225 0.44%
2012-01-05 0 2.290 2.290 2.300 2.270 2.310 1,128,000 2,590,730 2.2967 0.821 0.821 0.825 0.814 0.828 3,146,120 0.8235 0.00%
2012-01-04 0 2.290 2.290 2.300 2.250 2.300 3,942,000 9,006,010 2.2846 0.821 0.821 0.825 0.807 0.825 10,994,686 0.8191 1.78%
2012-01-03 0 2.250 2.230 2.260 2.220 2.260 617,000 1,381,930 2.2398 0.807 0.800 0.810 0.796 0.810 1,720,883 0.8030 1.35%
2011-12-30 0 2.220 2.220 2.230 2.200 2.220 936,000 2,073,920 2.2157 0.796 0.796 0.800 0.789 0.796 2,610,610 0.7944 0.45%
2011-12-29 0 2.210 2.200 2.220 2.180 2.210 225,369 496,625 2.2036 0.792 0.789 0.796 0.782 0.792 628,580 0.7901 0.91%
2011-12-28 0 2.190 2.190 2.200 2.190 2.200 139,000 305,090 2.1949 0.785 0.785 0.789 0.785 0.789 387,687 0.7869 -0.90%
2011-12-23 0 2.210 2.200 2.210 2.180 2.210 336,000 737,160 2.1939 0.792 0.789 0.792 0.782 0.792 937,142 0.7866 1.38%
2011-12-22 0 2.180 2.170 2.180 2.160 2.180 285,000 616,860 2.1644 0.782 0.778 0.782 0.774 0.782 794,897 0.7760 0.46%
2011-12-21 0 2.170 2.170 2.180 2.160 2.190 692,000 1,501,640 2.1700 0.778 0.778 0.782 0.774 0.785 1,930,067 0.7780 0.46%
2011-12-20 0 2.160 2.150 2.160 2.140 2.180 572,000 1,234,980 2.1591 0.774 0.771 0.774 0.767 0.782 1,595,373 0.7741 0.00%
2011-12-19 0 2.160 2.160 2.180 2.150 2.180 742,000 1,601,980 2.1590 0.774 0.774 0.782 0.771 0.782 2,069,522 0.7741 -0.46%
2011-12-16 0 2.170 2.160 2.200 2.150 2.200 1,082,000 2,337,670 2.1605 0.778 0.774 0.789 0.771 0.789 3,017,821 0.7746 0.93%
2011-12-15 0 2.150 2.150 2.170 2.150 2.200 1,217,000 2,646,640 2.1747 0.771 0.771 0.778 0.771 0.789 3,394,351 0.7797 -2.27%
2011-12-14 0 2.200 2.180 2.200 2.180 2.200 392,000 857,680 2.1880 0.789 0.782 0.789 0.782 0.789 1,093,333 0.7845 0.00%
2011-12-13 0 2.200 2.180 2.200 2.110 2.220 2,336,986 5,084,859 2.1758 0.789 0.782 0.789 0.757 0.796 6,518,119 0.7801 -1.35%
2011-12-12 0 2.230 2.220 2.230 2.210 2.240 422,000 935,860 2.2177 0.800 0.796 0.800 0.792 0.803 1,177,006 0.7951 0.00%
2011-12-09 0 2.230 2.220 2.230 2.220 2.240 431,000 959,010 2.2251 0.800 0.796 0.800 0.796 0.803 1,202,108 0.7978 -0.45%
2011-12-08 0 2.240 2.220 2.240 2.220 2.240 653,000 1,454,830 2.2279 0.803 0.796 0.803 0.796 0.803 1,821,291 0.7988 0.00%
2011-12-07 0 2.240 2.230 2.240 2.230 2.240 504,000 1,127,670 2.2374 0.803 0.800 0.803 0.800 0.803 1,405,713 0.8022 0.00%
2011-12-06 0 2.240 2.230 2.240 2.210 2.240 438,000 973,310 2.2222 0.803 0.800 0.803 0.792 0.803 1,221,632 0.7967 0.45%
2011-12-05 0 2.230 2.220 2.230 2.220 2.230 335,000 746,760 2.2291 0.800 0.796 0.800 0.796 0.800 934,353 0.7992 0.00%
2011-12-02 0 2.230 2.200 2.230 2.200 2.230 301,000 667,218 2.2167 0.800 0.789 0.800 0.789 0.800 839,523 0.7948 0.45%
2011-12-01 0 2.220 2.220 2.230 2.220 2.250 814,154 1,813,994 2.2281 0.796 0.796 0.800 0.796 0.807 2,270,768 0.7988 0.91%
2011-11-30 0 2.200 2.200 2.210 2.180 2.210 726,000 1,591,820 2.1926 0.789 0.789 0.792 0.782 0.792 2,024,896 0.7861 -0.90%
2011-11-29 0 2.220 2.200 2.220 2.190 2.250 437,000 964,410 2.2069 0.796 0.789 0.796 0.785 0.807 1,218,843 0.7913 1.37%
2011-11-28 0 2.190 2.180 2.190 2.170 2.190 696,000 1,523,390 2.1888 0.785 0.782 0.785 0.778 0.785 1,941,223 0.7848 0.46%
2011-11-25 0 2.180 2.170 2.180 2.150 2.190 456,000 988,050 2.1668 0.782 0.778 0.782 0.771 0.785 1,271,836 0.7769 0.00%
2011-11-24 0 2.180 2.180 2.190 2.150 2.190 210,000 457,660 2.1793 0.782 0.782 0.785 0.771 0.785 585,714 0.7814 0.00%
2011-11-23 0 2.180 2.170 2.180 2.160 2.190 513,308 1,116,219 2.1746 0.782 0.778 0.782 0.774 0.785 1,431,674 0.7797 -0.91%
2011-11-22 0 2.200 2.180 2.220 2.160 2.220 370,000 805,940 2.1782 0.789 0.782 0.796 0.774 0.796 1,031,972 0.7810 0.92%
2011-11-21 0 2.180 2.180 2.200 2.170 2.200 406,000 888,110 2.1875 0.782 0.782 0.789 0.778 0.789 1,132,380 0.7843 -0.46%
2011-11-18 0 2.190 2.190 2.210 2.170 2.240 980,000 2,150,370 2.1943 0.785 0.785 0.792 0.778 0.803 2,733,331 0.7867 -0.45%
2011-11-17 0 2.200 2.200 2.210 2.180 2.210 1,065,000 2,338,910 2.1962 0.789 0.789 0.792 0.782 0.792 2,970,406 0.7874 0.00%
2011-11-16 0 2.200 2.210 2.220 2.140 2.240 531,000 1,173,400 2.2098 0.789 0.792 0.796 0.767 0.803 1,481,019 0.7923 -1.79%
2011-11-15 0 2.240 2.230 2.240 2.230 2.260 458,000 1,024,800 2.2376 0.803 0.800 0.803 0.800 0.810 1,277,414 0.8022 0.00%
2011-11-14 0 2.240 2.240 2.250 2.240 2.260 540,615 1,217,119 2.2514 0.803 0.803 0.807 0.803 0.810 1,507,837 0.8072 0.90%
2011-11-11 0 2.220 2.220 2.230 2.220 2.240 471,000 1,048,000 2.2251 0.796 0.796 0.800 0.796 0.803 1,313,673 0.7978 0.00%
2011-11-10 0 2.220 2.220 2.230 2.220 2.250 1,332,000 2,966,930 2.2274 0.796 0.796 0.800 0.796 0.807 3,715,099 0.7986 -2.20%
2011-11-09 0 2.270 2.270 2.280 2.250 2.280 1,291,000 2,933,180 2.2720 0.814 0.814 0.817 0.807 0.817 3,600,746 0.8146 0.89%
2011-11-08 0 2.250 2.240 2.250 2.230 2.260 845,000 1,897,760 2.2459 0.807 0.803 0.807 0.800 0.810 2,356,801 0.8052 0.00%
2011-11-07 0 2.250 2.250 2.260 2.240 2.270 312,000 703,780 2.2557 0.807 0.807 0.810 0.803 0.814 870,203 0.8088 0.00%
2011-11-04 0 2.250 2.240 2.250 2.240 2.260 728,000 1,636,022 2.2473 0.807 0.803 0.807 0.803 0.810 2,030,475 0.8057 0.90%
2011-11-03 0 2.230 2.230 2.240 2.220 2.250 331,000 738,280 2.2305 0.800 0.800 0.803 0.796 0.807 923,197 0.7997 0.00%
2011-11-02 0 2.230 2.230 2.240 2.150 2.240 989,000 2,183,910 2.2082 0.800 0.800 0.803 0.771 0.803 2,758,433 0.7917 0.00%
2011-11-01 0 2.230 2.220 2.230 2.220 2.240 1,030,000 2,295,670 2.2288 0.800 0.796 0.800 0.796 0.803 2,872,787 0.7991 -1.76%
2011-10-31 0 2.270 2.240 2.270 2.210 2.270 1,418,000 3,180,170 2.2427 0.814 0.803 0.814 0.792 0.814 3,954,963 0.8041 1.34%
2011-10-28 0 2.240 2.240 2.250 2.230 2.290 1,591,000 3,578,030 2.2489 0.803 0.803 0.807 0.800 0.821 4,437,480 0.8063 0.45%
2011-10-27 0 2.230 2.230 2.240 2.170 2.240 3,522,000 7,809,400 2.2173 0.800 0.800 0.803 0.778 0.803 9,823,258 0.7950 3.24%
2011-10-26 0 2.160 2.150 2.170 2.130 2.170 898,000 1,933,840 2.1535 0.774 0.771 0.778 0.764 0.778 2,504,624 0.7721 0.00%
2011-10-25 0 2.160 2.150 2.160 2.150 2.170 575,000 1,240,020 2.1566 0.774 0.771 0.774 0.771 0.778 1,603,740 0.7732 0.47%
2011-10-24 0 2.150 2.150 2.180 2.120 2.190 1,595,000 3,457,260 2.1676 0.771 0.771 0.782 0.760 0.785 4,448,636 0.7772 2.38%
2011-10-21 0 2.100 2.090 2.110 2.060 2.120 279,000 586,200 2.1011 0.753 0.749 0.757 0.739 0.760 778,163 0.7533 1.94%
2011-10-20 0 2.060 2.060 2.080 2.050 2.120 333,000 689,260 2.0698 0.739 0.739 0.746 0.735 0.760 928,775 0.7421 -1.90%
2011-10-19 0 2.100 2.100 2.120 2.080 2.130 279,269 588,948 2.1089 0.753 0.753 0.760 0.746 0.764 778,913 0.7561 1.45%
2011-10-18 0 2.070 2.070 2.080 2.070 2.150 1,943,000 4,068,530 2.0939 0.742 0.742 0.746 0.742 0.771 5,419,248 0.7508 -5.05%
2011-10-17 0 2.180 2.170 2.180 2.140 2.250 1,214,000 2,636,910 2.1721 0.782 0.778 0.782 0.767 0.807 3,385,984 0.7788 2.35%
2011-10-14 0 2.130 2.120 2.140 2.110 2.140 904,000 1,916,380 2.1199 0.764 0.760 0.767 0.757 0.767 2,521,359 0.7601 -0.93%
2011-10-13 0 2.150 2.140 2.150 2.080 2.160 3,240,000 6,907,298 2.1319 0.771 0.767 0.771 0.746 0.774 9,036,728 0.7644 4.37%
2011-10-12 0 2.060 2.050 2.060 2.040 2.070 1,584,000 3,255,728 2.0554 0.739 0.735 0.739 0.731 0.742 4,417,956 0.7369 -0.48%
2011-10-11 0 2.070 2.050 2.070 2.050 2.080 2,321,600 4,783,601 2.0605 0.742 0.735 0.742 0.735 0.746 6,475,206 0.7388 2.48%
2011-10-10 0 2.020 2.010 2.020 1.970 2.030 1,011,010 2,019,359 1.9974 0.724 0.721 0.724 0.706 0.728 2,819,822 0.7161 -0.49%
2011-10-07 0 2.030 2.010 2.020 1.990 2.070 1,982,000 4,044,400 2.0406 0.728 0.721 0.724 0.713 0.742 5,528,023 0.7316 2.53%
2011-10-06 0 1.980 1.970 1.980 1.940 1.980 2,663,769 5,248,548 1.9703 0.710 0.706 0.710 0.696 0.710 7,429,554 0.7064 2.59%
2011-10-04 0 1.930 1.920 1.930 1.910 1.960 2,620,000 5,064,117 1.9329 0.692 0.688 0.692 0.685 0.703 7,307,478 0.6930 -0.52%
2011-10-03 0 1.940 1.940 1.950 1.930 2.000 2,715,000 5,316,195 1.9581 0.696 0.696 0.699 0.692 0.717 7,572,443 0.7020 -3.96%
2011-09-30 0 2.020 1.990 2.020 1.990 2.030 2,437,000 4,892,385 2.0075 0.724 0.713 0.724 0.713 0.728 6,797,070 0.7198 0.00%
2011-09-28 0 2.020 2.010 2.020 2.000 2.060 883,000 1,774,860 2.0100 0.724 0.721 0.724 0.717 0.739 2,462,787 0.7207 0.00%
2011-09-27 0 2.020 2.010 2.020 1.950 2.020 2,052,000 4,103,500 1.9998 0.724 0.721 0.724 0.699 0.724 5,723,261 0.7170 4.12%
2011-09-26 0 1.940 1.940 1.950 1.920 2.060 3,895,000 7,654,170 1.9651 0.696 0.696 0.699 0.688 0.739 10,863,598 0.7046 -5.83%
2011-09-23 0 2.060 2.050 2.070 1.920 2.100 3,148,000 6,292,640 1.9989 0.739 0.735 0.742 0.688 0.753 8,780,130 0.7167 -1.90%
2011-09-22 0 2.100 2.090 2.100 2.080 2.150 3,163,000 6,653,870 2.1037 0.753 0.749 0.753 0.746 0.771 8,821,966 0.7542 -4.93%
2011-09-21 0 2.300 2.310 2.320 2.250 2.320 2,862,000 6,539,560 2.2850 0.792 0.795 0.799 0.775 0.799 8,311,281 0.7868 0.00%
2011-09-20 0 2.300 2.290 2.300 2.270 2.330 2,784,000 6,366,200 2.2867 0.792 0.789 0.792 0.782 0.802 8,084,768 0.7874 -1.29%
2011-09-19 0 2.330 2.320 2.330 2.300 2.350 2,294,000 5,327,970 2.3226 0.802 0.799 0.802 0.792 0.809 6,661,802 0.7998 0.00%
2011-09-16 0 2.330 2.320 2.360 2.300 2.360 1,678,791 3,906,693 2.3271 0.802 0.799 0.813 0.792 0.813 4,875,228 0.8013 1.30%
2011-09-15 0 2.300 2.300 2.310 2.290 2.330 1,706,753 3,943,589 2.3106 0.792 0.792 0.795 0.789 0.802 4,956,430 0.7957 -0.86%
2011-09-14 0 2.320 2.310 2.320 2.260 2.380 2,352,604 5,403,607 2.2969 0.799 0.795 0.799 0.778 0.820 6,831,989 0.7909 -1.28%
2011-09-12 0 2.350 2.340 2.350 2.340 2.380 1,829,000 4,317,340 2.3605 0.809 0.806 0.809 0.806 0.820 5,311,437 0.8128 -2.08%
2011-09-09 0 2.400 2.400 2.410 2.400 2.430 886,000 2,134,380 2.4090 0.826 0.826 0.830 0.826 0.837 2,572,954 0.8295 -0.41%
2011-09-08 0 2.410 2.400 2.410 2.400 2.430 1,513,000 3,650,845 2.4130 0.830 0.826 0.830 0.826 0.837 4,393,769 0.8309 0.00%
2011-09-07 0 2.410 2.410 2.420 2.380 2.420 2,861,307 6,892,814 2.4090 0.830 0.830 0.833 0.820 0.833 8,309,268 0.8295 1.69%
2011-09-06 0 2.370 2.370 2.380 2.300 2.380 1,346,000 3,137,160 2.3307 0.816 0.816 0.820 0.792 0.820 3,908,799 0.8026 3.04%
2011-09-05 0 2.300 2.290 2.300 2.290 2.320 1,046,634 2,414,024 2.3065 0.792 0.789 0.792 0.789 0.799 3,039,437 0.7942 -0.43%
2011-09-02 0 2.310 2.300 2.310 2.300 2.330 672,498 1,551,150 2.3065 0.795 0.792 0.795 0.792 0.802 1,952,942 0.7943 -0.86%
2011-09-01 0 2.330 2.310 2.330 2.290 2.330 2,065,472 4,781,140 2.3148 0.802 0.795 0.802 0.789 0.802 5,998,154 0.7971 1.75%
2011-08-31 0 2.290 2.280 2.290 2.270 2.290 849,000 1,938,180 2.2829 0.789 0.785 0.789 0.782 0.789 2,465,506 0.7861 0.88%
2011-08-30 0 2.270 2.260 2.270 2.250 2.300 1,620,132 3,675,155 2.2684 0.782 0.778 0.782 0.775 0.792 4,704,882 0.7811 1.34%
2011-08-29 0 2.240 2.240 2.250 2.220 2.250 1,181,540 2,636,158 2.2311 0.771 0.771 0.775 0.764 0.775 3,431,206 0.7683 0.90%
2011-08-26 0 2.220 2.220 2.230 2.220 2.280 2,594,000 5,800,350 2.2361 0.764 0.764 0.768 0.764 0.785 7,533,006 0.7700 -3.06%
2011-08-25 0 2.290 2.270 2.290 2.250 2.300 1,342,000 3,058,300 2.2789 0.789 0.782 0.789 0.775 0.792 3,897,183 0.7847 0.00%
2011-08-24 0 2.290 2.280 2.290 2.270 2.310 538,000 1,227,200 2.2810 0.789 0.785 0.789 0.782 0.795 1,562,358 0.7855 0.00%
2011-08-23 0 2.290 2.280 2.290 2.230 2.300 1,230,000 2,800,230 2.2766 0.789 0.785 0.789 0.768 0.792 3,571,934 0.7840 1.33%
2011-08-22 0 2.260 2.260 2.270 2.250 2.300 2,127,000 4,819,500 2.2659 0.778 0.778 0.782 0.775 0.792 6,176,832 0.7803 -2.59%
2011-08-19 0 2.320 2.310 2.320 2.300 2.350 1,025,000 2,373,470 2.3156 0.799 0.795 0.799 0.792 0.809 2,976,612 0.7974 -1.69%
2011-08-18 0 2.360 2.360 2.370 2.360 2.390 689,000 1,635,450 2.3737 0.813 0.813 0.816 0.813 0.823 2,000,864 0.8174 -0.84%
2011-08-17 0 2.380 2.370 2.380 2.370 2.420 1,324,000 3,162,810 2.3888 0.820 0.816 0.820 0.816 0.833 3,844,911 0.8226 0.42%
2011-08-16 0 2.370 2.360 2.370 2.360 2.390 1,387,000 3,283,060 2.3670 0.816 0.813 0.816 0.813 0.823 4,027,864 0.8151 0.42%
2011-08-15 0 2.360 2.350 2.360 2.330 2.370 1,098,000 2,582,190 2.3517 0.813 0.809 0.813 0.802 0.816 3,188,605 0.8098 1.72%
2011-08-12 0 2.320 2.320 2.330 2.310 2.340 1,295,000 3,017,140 2.3298 0.799 0.799 0.802 0.795 0.806 3,760,695 0.8023 1.31%
2011-08-11 0 2.290 2.280 2.290 2.250 2.300 2,172,000 4,926,690 2.2683 0.789 0.785 0.789 0.775 0.792 6,307,513 0.7811 -1.29%
2011-08-10 0 2.320 2.310 2.320 2.300 2.360 2,646,000 6,169,820 2.3318 0.799 0.795 0.799 0.792 0.813 7,684,014 0.8029 0.43%
2011-08-09 0 2.310 2.300 2.310 2.190 2.320 4,729,000 10,646,440 2.2513 0.795 0.792 0.795 0.754 0.799 13,733,070 0.7752 -3.35%
2011-08-08 0 2.390 2.390 2.400 2.210 2.450 3,602,000 8,519,710 2.3653 0.823 0.823 0.826 0.761 0.844 10,460,249 0.8145 -3.24%
2011-08-05 0 2.470 2.460 2.470 2.460 2.500 2,952,000 7,323,530 2.4809 0.851 0.847 0.851 0.847 0.861 8,572,642 0.8543 -2.76%
2011-08-04 0 2.540 2.530 2.550 2.530 2.560 477,000 1,211,850 2.5406 0.875 0.871 0.878 0.871 0.882 1,385,213 0.8748 -0.39%
2011-08-03 0 2.550 2.530 2.550 2.530 2.550 910,000 2,311,370 2.5400 0.878 0.871 0.878 0.871 0.878 2,642,650 0.8746 -0.39%
2011-08-02 0 2.560 2.550 2.560 2.540 2.560 337,000 858,370 2.5471 0.882 0.878 0.882 0.875 0.882 978,652 0.8771 0.39%
2011-08-01 0 2.550 2.540 2.550 2.540 2.560 961,000 2,450,670 2.5501 0.878 0.875 0.878 0.875 0.882 2,790,755 0.8781 0.39%
2011-07-29 0 2.540 2.530 2.540 2.520 2.550 1,522,000 3,857,490 2.5345 0.875 0.871 0.875 0.868 0.878 4,419,905 0.8728 0.00%
2011-07-28 0 2.540 2.530 2.540 2.530 2.540 593,000 1,503,000 2.5346 0.875 0.871 0.875 0.871 0.875 1,722,079 0.8728 0.00%
2011-07-27 0 2.540 2.530 2.540 2.530 2.550 1,148,000 2,912,260 2.5368 0.875 0.871 0.875 0.871 0.878 3,333,805 0.8736 0.00%
2011-07-26 0 2.540 2.530 2.540 2.530 2.540 353,000 895,840 2.5378 0.875 0.871 0.875 0.871 0.875 1,025,116 0.8739 0.40%
2011-07-25 0 2.530 2.520 2.540 2.520 2.530 242,000 611,300 2.5260 0.871 0.868 0.875 0.868 0.871 702,771 0.8698 0.00%
2011-07-22 0 2.530 2.520 2.530 2.500 2.530 257,000 647,120 2.5180 0.871 0.868 0.871 0.861 0.871 746,331 0.8671 0.40%
2011-07-21 0 2.520 2.510 2.520 2.500 2.520 471,923 1,182,691 2.5061 0.868 0.864 0.868 0.861 0.868 1,370,470 0.8630 0.00%
2011-07-20 0 2.520 2.500 2.520 2.500 2.520 882,964 2,216,499 2.5103 0.868 0.861 0.868 0.861 0.868 2,564,138 0.8644 0.00%
2011-07-19 0 2.520 2.500 2.520 2.500 2.530 212,000 533,350 2.5158 0.868 0.861 0.868 0.861 0.871 615,650 0.8663 0.00%
2011-07-18 0 2.520 2.510 2.520 2.490 2.520 361,000 906,450 2.5109 0.868 0.864 0.868 0.857 0.868 1,048,348 0.8646 0.80%
2011-07-15 0 2.500 2.500 2.510 2.500 2.530 220,000 552,010 2.5091 0.861 0.861 0.864 0.861 0.871 638,883 0.8640 -0.79%
2011-07-14 0 2.520 2.520 2.530 2.500 2.530 180,000 451,940 2.5108 0.868 0.868 0.871 0.861 0.871 522,722 0.8646 0.40%
2011-07-13 0 2.510 2.500 2.510 2.500 2.540 800,000 2,006,670 2.5083 0.864 0.861 0.864 0.861 0.875 2,323,209 0.8637 0.40%
2011-07-12 0 2.500 2.500 2.520 2.500 2.540 1,342,000 3,378,230 2.5173 0.861 0.861 0.868 0.861 0.875 3,897,183 0.8668 -1.96%
2011-07-11 0 2.550 2.540 2.550 2.530 2.560 935,000 2,379,185 2.5446 0.878 0.875 0.878 0.871 0.882 2,715,251 0.8762 0.39%
2011-07-08 0 2.540 2.540 2.550 2.540 2.550 597,000 1,518,090 2.5429 0.875 0.875 0.878 0.875 0.878 1,733,695 0.8756 -0.39%
2011-07-07 0 2.550 2.550 2.560 2.540 2.560 1,069,000 2,726,930 2.5509 0.878 0.878 0.882 0.875 0.882 3,104,388 0.8784 0.00%
2011-07-06 0 2.550 2.530 2.550 2.530 2.570 861,000 2,191,950 2.5458 0.878 0.871 0.878 0.871 0.885 2,500,354 0.8767 1.19%
2011-07-05 0 2.520 2.520 2.530 2.510 2.540 1,110,000 2,806,110 2.5280 0.868 0.868 0.871 0.864 0.875 3,223,453 0.8705 0.00%
2011-07-04 0 2.520 2.520 2.530 2.490 2.520 891,000 2,235,850 2.5094 0.868 0.868 0.871 0.857 0.868 2,587,474 0.8641 1.20%
2011-06-30 0 2.490 2.470 2.490 2.470 2.500 610,215 1,519,472 2.4901 0.857 0.851 0.857 0.851 0.861 1,772,071 0.8575 -0.40%
2011-06-29 0 2.500 2.480 2.500 2.480 2.510 875,000 2,187,220 2.4997 0.861 0.854 0.861 0.854 0.864 2,541,010 0.8608 0.40%
2011-06-28 0 2.490 2.480 2.490 2.480 2.490 631,000 1,568,980 2.4865 0.857 0.854 0.857 0.854 0.857 1,832,431 0.8562 0.81%
2011-06-27 0 2.470 2.460 2.470 2.460 2.490 417,280 1,028,191 2.4640 0.851 0.847 0.851 0.847 0.857 1,211,786 0.8485 0.41%
2011-06-24 0 2.460 2.460 2.480 2.440 2.480 781,000 1,922,730 2.4619 0.847 0.847 0.854 0.840 0.854 2,268,033 0.8478 0.41%
2011-06-23 0 2.450 2.450 2.470 2.450 2.480 312,000 768,650 2.4636 0.844 0.844 0.851 0.844 0.854 906,052 0.8484 -0.81%
2011-06-22 0 2.470 2.480 2.490 2.460 2.490 457,128 1,131,489 2.4752 0.851 0.854 0.857 0.847 0.857 1,327,505 0.8523 0.82%
2011-06-21 0 2.450 2.450 2.460 2.440 2.460 635,000 1,555,720 2.4500 0.844 0.844 0.847 0.840 0.847 1,844,047 0.8436 0.41%
2011-06-20 0 2.440 2.440 2.450 2.420 2.460 1,039,000 2,540,070 2.4447 0.840 0.840 0.844 0.833 0.847 3,017,268 0.8418 0.83%
2011-06-17 0 2.420 2.400 2.450 2.400 2.470 2,317,000 5,681,690 2.4522 0.833 0.826 0.844 0.826 0.851 6,728,595 0.8444 -2.42%
2011-06-16 0 2.480 2.470 2.480 2.460 2.480 1,825,000 4,508,910 2.4706 0.854 0.851 0.854 0.847 0.854 5,299,821 0.8508 0.40%
2011-06-15 0 2.470 2.470 2.480 2.470 2.490 428,000 1,061,120 2.4793 0.851 0.851 0.854 0.851 0.857 1,242,917 0.8537 -0.80%
2011-06-14 0 2.490 2.490 2.500 2.460 2.500 267,000 662,820 2.4825 0.857 0.857 0.861 0.847 0.861 775,371 0.8548 0.81%
2011-06-13 0 2.470 2.470 2.480 2.460 2.480 1,671,000 4,130,070 2.4716 0.851 0.851 0.854 0.847 0.854 4,852,603 0.8511 -0.80%
2011-06-10 0 2.490 2.480 2.490 2.480 2.510 725,154 1,806,830 2.4917 0.857 0.854 0.857 0.854 0.864 2,105,856 0.8580 0.00%
2011-06-09 0 2.490 2.490 2.500 2.480 2.500 1,249,055 3,110,481 2.4903 0.857 0.857 0.861 0.854 0.861 3,627,270 0.8575 0.00%
2011-06-08 0 2.490 2.500 2.510 2.490 2.520 745,000 1,863,900 2.5019 0.857 0.861 0.864 0.857 0.868 2,163,489 0.8615 -0.40%
2011-06-07 0 2.500 2.500 2.510 2.490 2.520 599,154 1,500,755 2.5048 0.861 0.861 0.864 0.857 0.868 1,739,950 0.8625 0.00%
2011-06-03 0 2.500 2.490 2.500 2.490 2.510 1,095,000 2,732,990 2.4959 0.861 0.857 0.861 0.857 0.864 3,179,893 0.8595 0.40%
2011-06-02 0 2.490 2.490 2.500 2.490 2.510 516,000 1,291,350 2.5026 0.857 0.857 0.861 0.857 0.864 1,498,470 0.8618 -0.40%
2011-06-01 0 2.500 2.500 2.520 2.500 2.530 1,128,450 2,837,531 2.5145 0.861 0.861 0.868 0.861 0.871 3,277,032 0.8659 -0.40%
2011-05-31 0 2.510 2.500 2.510 2.500 2.510 1,679,076 4,206,386 2.5052 0.864 0.861 0.864 0.861 0.864 4,876,056 0.8627 0.40%
2011-05-30 0 2.500 2.500 2.510 2.490 2.510 847,000 2,115,980 2.4982 0.861 0.861 0.864 0.857 0.864 2,459,698 0.8603 0.00%
2011-05-27 0 2.500 2.490 2.500 2.480 2.500 684,000 1,706,510 2.4949 0.861 0.857 0.861 0.854 0.861 1,986,344 0.8591 0.40%
2011-05-26 0 2.490 2.490 2.500 2.480 2.510 391,000 978,120 2.5016 0.857 0.857 0.861 0.854 0.864 1,135,468 0.8614 -0.40%
2011-05-25 0 2.500 2.480 2.500 2.470 2.500 443,755 1,104,987 2.4901 0.861 0.854 0.861 0.851 0.861 1,288,670 0.8575 0.40%
2011-05-24 0 2.490 2.490 2.500 2.470 2.500 638,000 1,582,670 2.4807 0.857 0.857 0.861 0.851 0.861 1,852,759 0.8542 0.00%
2011-05-23 0 2.490 2.490 2.500 2.460 2.500 782,000 1,939,070 2.4796 0.857 0.857 0.861 0.847 0.861 2,270,937 0.8539 -0.80%
2011-05-20 0 2.510 2.500 2.510 2.490 2.510 929,000 2,327,140 2.5050 0.864 0.861 0.864 0.857 0.864 2,697,827 0.8626 0.80%
2011-05-19 0 2.490 2.470 2.480 2.470 2.500 1,123,000 2,784,580 2.4796 0.857 0.851 0.854 0.851 0.861 3,261,205 0.8539 0.00%
2011-05-18 0 2.490 2.490 2.500 2.490 2.500 280,000 698,490 2.4946 0.857 0.857 0.861 0.857 0.861 813,123 0.8590 0.00%
2011-05-17 0 2.490 2.490 2.500 2.470 2.500 491,000 1,220,390 2.4855 0.857 0.857 0.861 0.851 0.861 1,425,870 0.8559 0.00%
2011-05-16 0 2.490 2.480 2.490 2.480 2.510 901,200 2,244,720 2.4908 0.857 0.854 0.857 0.854 0.864 2,617,095 0.8577 -0.80%
2011-05-13 0 2.510 2.500 2.510 2.490 2.510 1,231,000 3,077,050 2.4996 0.864 0.861 0.864 0.857 0.864 3,574,838 0.8608 0.00%
2011-05-12 0 2.510 2.490 2.510 2.480 2.510 854,000 2,132,160 2.4967 0.864 0.857 0.864 0.854 0.864 2,480,026 0.8597 0.40%
2011-05-11 0 2.500 2.500 2.510 2.480 2.510 1,317,945 3,288,876 2.4955 0.861 0.861 0.864 0.854 0.864 3,827,327 0.8593 0.00%
2011-05-09 0 2.500 2.480 2.500 2.480 2.500 866,000 2,153,270 2.4865 0.861 0.854 0.861 0.854 0.861 2,514,874 0.8562 0.81%
2011-05-06 0 2.480 2.470 2.480 2.450 2.480 676,000 1,663,890 2.4614 0.854 0.851 0.854 0.844 0.854 1,963,112 0.8476 0.40%
2011-05-05 0 2.470 2.470 2.480 2.470 2.480 391,000 967,650 2.4748 0.851 0.851 0.854 0.851 0.854 1,135,468 0.8522 0.00%
2011-05-04 0 2.470 2.470 2.480 2.470 2.490 1,261,923 3,124,931 2.4763 0.851 0.851 0.854 0.851 0.857 3,664,639 0.8527 -0.80%
2011-05-03 0 2.490 2.490 2.500 2.490 2.510 416,000 1,041,130 2.5027 0.857 0.857 0.861 0.857 0.864 1,208,069 0.8618 -1.19%
2011-04-29 0 2.520 2.510 2.520 2.500 2.520 738,000 1,850,360 2.5073 0.868 0.864 0.868 0.861 0.868 2,143,160 0.8634 -0.40%
2011-04-28 0 2.530 2.520 2.530 2.480 2.550 1,666,000 4,179,790 2.5089 0.871 0.868 0.871 0.854 0.878 4,838,083 0.8639 1.61%
2011-04-27 0 2.490 2.490 2.500 2.480 2.520 775,000 1,935,260 2.4971 0.857 0.857 0.861 0.854 0.868 2,250,609 0.8599 0.00%
2011-04-26 0 2.490 2.490 2.500 2.480 2.520 1,050,000 2,621,510 2.4967 0.857 0.857 0.861 0.854 0.868 3,049,212 0.8597 -0.40%
2011-04-21 0 2.500 2.500 2.510 2.500 2.520 693,923 1,740,964 2.5089 0.861 0.861 0.864 0.861 0.868 2,015,160 0.8639 0.00%
2011-04-20 0 2.500 2.490 2.500 2.490 2.510 729,000 1,820,191 2.4968 0.861 0.857 0.861 0.857 0.864 2,117,024 0.8598 0.40%
2011-04-19 0 2.490 2.490 2.500 2.490 2.500 698,000 1,738,580 2.4908 0.857 0.857 0.861 0.857 0.861 2,027,000 0.8577 -0.80%
2011-04-18 0 2.510 2.490 2.510 2.490 2.520 678,000 1,698,970 2.5059 0.864 0.857 0.864 0.857 0.868 1,968,920 0.8629 0.00%
2011-04-15 0 2.510 2.510 2.520 2.480 2.520 951,384 2,382,956 2.5047 0.864 0.864 0.868 0.854 0.868 2,762,830 0.8625 0.40%
2011-04-14 0 2.500 2.490 2.500 2.480 2.510 814,000 2,033,910 2.4987 0.861 0.857 0.861 0.854 0.864 2,363,865 0.8604 0.40%
2011-04-13 0 2.490 2.490 2.500 2.470 2.510 646,000 1,610,290 2.4927 0.857 0.857 0.861 0.851 0.864 1,875,991 0.8584 0.00%
2011-04-12 0 2.490 2.470 2.490 2.470 2.490 1,214,000 3,011,460 2.4806 0.857 0.851 0.857 0.851 0.857 3,525,470 0.8542 0.00%
2011-04-11 0 2.490 2.490 2.500 2.480 2.510 921,000 2,303,220 2.5008 0.857 0.857 0.861 0.854 0.864 2,674,595 0.8611 -1.19%
2011-04-08 0 2.520 2.510 2.520 2.500 2.520 1,550,000 3,881,572 2.5042 0.868 0.864 0.868 0.861 0.868 4,501,218 0.8623 1.20%
2011-04-07 0 2.490 2.480 2.490 2.470 2.490 718,000 1,783,340 2.4838 0.857 0.854 0.857 0.851 0.857 2,085,080 0.8553 0.81%
2011-04-06 0 2.470 2.470 2.480 2.470 2.510 1,116,000 2,767,640 2.4800 0.851 0.851 0.854 0.851 0.864 3,240,877 0.8540 -1.20%
2011-04-04 0 2.500 2.480 2.500 2.470 2.520 1,516,000 3,772,320 2.4883 0.861 0.854 0.861 0.851 0.868 4,402,481 0.8569 1.21%
2011-04-01 0 2.470 2.470 2.500 2.460 2.500 543,000 1,342,340 2.4721 0.851 0.851 0.861 0.847 0.861 1,576,878 0.8513 0.41%
2011-03-31 0 2.460 2.450 2.460 2.450 2.470 466,000 1,146,420 2.4601 0.847 0.844 0.847 0.844 0.851 1,353,269 0.8471 1.23%
2011-03-30 0 2.430 2.430 2.450 2.420 2.460 1,242,000 3,036,410 2.4448 0.837 0.837 0.844 0.833 0.847 3,606,782 0.8419 -0.41%
2011-03-29 0 2.440 2.440 2.450 2.430 2.450 485,539 1,184,648 2.4399 0.840 0.840 0.844 0.837 0.844 1,410,011 0.8402 -0.41%
2011-03-28 0 2.450 2.430 2.450 2.430 2.460 907,000 2,215,800 2.4430 0.844 0.837 0.844 0.837 0.847 2,633,938 0.8412 0.41%
2011-03-25 0 2.440 2.440 2.450 2.430 2.450 650,000 1,584,872 2.4383 0.840 0.840 0.844 0.837 0.844 1,887,607 0.8396 0.00%
2011-03-24 0 2.440 2.440 2.450 2.420 2.460 542,000 1,325,457 2.4455 0.840 0.840 0.844 0.833 0.847 1,573,974 0.8421 0.00%
2011-03-23 0 2.440 2.440 2.450 2.440 2.460 358,000 877,140 2.4501 0.840 0.840 0.844 0.840 0.847 1,039,636 0.8437 -0.81%
2011-03-22 0 2.460 2.430 2.460 2.430 2.470 477,000 1,165,530 2.4435 0.847 0.837 0.847 0.837 0.851 1,385,213 0.8414 0.41%
2011-03-21 0 2.450 2.450 2.460 2.420 2.460 762,000 1,864,740 2.4472 0.844 0.844 0.847 0.833 0.847 2,212,857 0.8427 1.24%
2011-03-18 0 2.420 2.410 2.440 2.410 2.460 1,295,000 3,156,440 2.4374 0.833 0.830 0.840 0.830 0.847 3,760,695 0.8393 0.83%
2011-03-17 0 2.400 2.390 2.400 2.360 2.470 3,777,000 9,072,600 2.4021 0.826 0.823 0.826 0.813 0.851 10,968,451 0.8272 -2.83%
2011-03-16 0 2.470 2.460 2.470 2.460 2.500 1,232,000 3,053,110 2.4782 0.851 0.847 0.851 0.847 0.861 3,577,742 0.8534 0.00%
2011-03-15 0 2.470 2.470 2.490 2.420 2.500 2,358,193 5,805,820 2.4620 0.851 0.851 0.857 0.833 0.861 6,848,220 0.8478 -1.59%
2011-03-14 0 2.510 2.500 2.510 2.490 2.520 1,893,000 4,738,750 2.5033 0.864 0.861 0.864 0.857 0.868 5,497,294 0.8620 -0.79%
2011-03-11 0 2.530 2.510 2.530 2.500 2.540 3,346,000 8,434,130 2.5207 0.871 0.864 0.871 0.861 0.875 9,716,822 0.8680 0.40%
2011-03-10 0 2.520 2.520 2.530 2.520 2.540 930,000 2,352,930 2.5300 0.868 0.868 0.871 0.868 0.875 2,700,731 0.8712 -1.18%
2011-03-09 0 2.550 2.540 2.550 2.530 2.550 1,137,000 2,889,320 2.5412 0.878 0.875 0.878 0.871 0.878 3,301,861 0.8751 0.79%
2011-03-08 0 2.530 2.530 2.550 2.530 2.550 887,078 2,252,138 2.5388 0.871 0.871 0.878 0.871 0.878 2,576,085 0.8742 -0.39%
2011-03-07 0 2.540 2.540 2.550 2.530 2.560 784,000 1,992,700 2.5417 0.875 0.875 0.878 0.871 0.882 2,276,745 0.8752 -0.39%
2011-03-04 0 2.550 2.540 2.550 2.530 2.560 1,180,769 3,004,819 2.5448 0.878 0.875 0.878 0.871 0.882 3,428,967 0.8763 1.19%
2011-03-03 0 2.520 2.520 2.530 2.510 2.540 1,251,000 3,163,140 2.5285 0.868 0.868 0.871 0.864 0.875 3,632,918 0.8707 0.00%
2011-03-02 0 2.520 2.520 2.530 2.510 2.530 902,230 2,269,080 2.5150 0.868 0.868 0.871 0.864 0.871 2,620,086 0.8660 0.40%
2011-03-01 0 2.510 2.500 2.530 2.480 2.530 2,221,858 5,567,295 2.5057 0.864 0.861 0.871 0.854 0.871 6,452,301 0.8628 1.62%
2011-02-28 0 2.470 2.460 2.470 2.460 2.510 1,638,000 4,061,040 2.4793 0.851 0.847 0.851 0.847 0.864 4,756,771 0.8537 -0.80%
2011-02-25 0 2.490 2.480 2.500 2.430 2.500 3,374,000 8,311,240 2.4633 0.857 0.854 0.861 0.837 0.861 9,798,135 0.8482 -0.20%
2011-02-24 0 2.580 2.570 2.580 2.570 2.610 4,806,461 12,419,550 2.5839 0.859 0.856 0.859 0.856 0.869 14,433,330 0.8605 -1.15%
2011-02-23 0 2.610 2.600 2.610 2.580 2.620 1,492,000 3,872,820 2.5957 0.869 0.866 0.869 0.859 0.872 4,480,329 0.8644 0.38%
2011-02-22 0 2.600 2.590 2.600 2.590 2.630 2,218,000 5,773,420 2.6030 0.866 0.862 0.866 0.862 0.876 6,660,436 0.8668 -1.52%
2011-02-21 0 2.640 2.630 2.640 2.590 2.640 2,587,000 6,795,160 2.6267 0.879 0.876 0.879 0.862 0.879 7,768,507 0.8747 1.15%
2011-02-18 0 2.610 2.600 2.610 2.580 2.610 1,928,000 5,007,910 2.5975 0.869 0.866 0.869 0.859 0.869 5,789,594 0.8650 1.16%
2011-02-17 0 2.580 2.570 2.580 2.570 2.600 1,840,000 4,753,080 2.5832 0.859 0.856 0.859 0.856 0.866 5,525,339 0.8602 0.00%
2011-02-16 0 2.580 2.570 2.580 2.540 2.600 4,869,000 12,489,300 2.5651 0.859 0.856 0.859 0.846 0.866 14,621,128 0.8542 0.00%
2011-02-15 0 2.580 2.570 2.580 2.530 2.620 5,467,000 14,092,430 2.5777 0.859 0.856 0.859 0.843 0.872 16,416,863 0.8584 3.20%
2011-02-14 0 2.500 2.500 2.510 2.460 2.510 1,500,000 3,730,570 2.4870 0.833 0.833 0.836 0.819 0.836 4,504,353 0.8282 2.04%
2011-02-11 0 2.450 2.450 2.470 2.400 2.470 1,733,000 4,206,530 2.4273 0.816 0.816 0.823 0.799 0.823 5,204,029 0.8083 0.41%
2011-02-10 0 2.440 2.440 2.450 2.420 2.490 1,810,000 4,442,790 2.4546 0.813 0.813 0.816 0.806 0.829 5,435,252 0.8174 -2.01%
2011-02-09 0 2.490 2.490 2.500 2.490 2.520 813,384 2,038,651 2.5064 0.829 0.829 0.833 0.829 0.839 2,442,512 0.8347 -0.80%
2011-02-08 0 2.510 2.510 2.520 2.500 2.530 873,000 2,198,460 2.5183 0.836 0.836 0.839 0.833 0.843 2,621,533 0.8386 0.00%
2011-02-07 0 2.510 2.500 2.520 2.460 2.550 1,706,000 4,290,780 2.5151 0.836 0.833 0.839 0.819 0.849 5,122,950 0.8376 1.21%
2011-02-02 0 2.480 2.460 2.480 2.450 2.480 467,000 1,152,980 2.4689 0.826 0.819 0.826 0.816 0.826 1,402,355 0.8222 0.00%
2011-02-01 0 2.480 2.460 2.480 2.420 2.480 832,000 2,041,900 2.4542 0.826 0.819 0.826 0.806 0.826 2,498,414 0.8173 1.64%
2011-01-31 0 2.440 2.440 2.450 2.440 2.470 688,000 1,685,850 2.4504 0.813 0.813 0.816 0.813 0.823 2,065,996 0.8160 -1.61%
2011-01-28 0 2.480 2.470 2.480 2.450 2.480 1,200,000 2,955,110 2.4626 0.826 0.823 0.826 0.816 0.826 3,603,482 0.8201 1.22%
2011-01-27 0 2.450 2.440 2.450 2.440 2.470 691,000 1,695,060 2.4531 0.816 0.813 0.816 0.813 0.823 2,075,005 0.8169 -0.41%
2011-01-26 0 2.460 2.440 2.460 2.420 2.460 1,622,000 3,958,690 2.4406 0.819 0.813 0.819 0.806 0.819 4,870,707 0.8128 1.23%
2011-01-25 0 2.430 2.430 2.440 2.430 2.470 937,000 2,294,060 2.4483 0.809 0.809 0.813 0.809 0.823 2,813,719 0.8153 -0.41%
2011-01-24 0 2.440 2.430 2.440 2.420 2.490 1,532,000 3,755,130 2.4511 0.813 0.809 0.813 0.806 0.829 4,600,445 0.8163 -1.61%
2011-01-21 0 2.480 2.470 2.480 2.460 2.480 562,000 1,386,520 2.4671 0.826 0.823 0.826 0.819 0.826 1,687,631 0.8216 0.00%
2011-01-20 0 2.480 2.470 2.480 2.450 2.490 663,000 1,638,340 2.4711 0.826 0.823 0.826 0.816 0.829 1,990,924 0.8229 0.00%
2011-01-19 0 2.480 2.470 2.480 2.450 2.490 1,649,460 4,082,833 2.4753 0.826 0.823 0.826 0.816 0.829 4,953,166 0.8243 0.00%
2011-01-18 0 2.480 2.460 2.480 2.460 2.490 626,000 1,546,090 2.4698 0.826 0.819 0.826 0.819 0.829 1,879,816 0.8225 0.40%
2011-01-17 0 2.470 2.460 2.470 2.450 2.500 2,295,000 5,692,250 2.4803 0.823 0.819 0.823 0.816 0.833 6,891,659 0.8260 -0.40%
2011-01-14 0 2.480 2.460 2.480 2.460 2.480 590,000 1,456,350 2.4684 0.826 0.819 0.826 0.819 0.826 1,771,712 0.8220 0.00%
2011-01-13 0 2.480 2.480 2.490 2.470 2.500 1,618,000 4,022,700 2.4862 0.826 0.826 0.829 0.823 0.833 4,858,695 0.8279 0.40%
2011-01-12 0 2.470 2.450 2.470 2.460 2.480 1,355,000 3,342,850 2.4670 0.823 0.816 0.823 0.819 0.826 4,068,932 0.8216 0.41%
2011-01-11 0 2.460 2.460 2.470 2.450 2.470 746,000 1,832,800 2.4568 0.819 0.819 0.823 0.816 0.823 2,240,165 0.8182 0.00%
2011-01-10 0 2.460 2.450 2.460 2.450 2.470 778,000 1,910,600 2.4558 0.819 0.816 0.819 0.816 0.823 2,336,258 0.8178 -0.40%
2011-01-07 0 2.470 2.460 2.480 2.460 2.480 1,120,000 2,764,820 2.4686 0.823 0.819 0.826 0.819 0.826 3,363,250 0.8221 0.41%
2011-01-06 0 2.460 2.450 2.460 2.430 2.480 2,017,000 4,965,730 2.4619 0.819 0.816 0.819 0.809 0.826 6,056,853 0.8199 0.00%
2011-01-05 0 2.460 2.450 2.460 2.410 2.460 2,222,000 5,420,560 2.4395 0.819 0.816 0.819 0.803 0.819 6,672,448 0.8124 1.65%
2011-01-04 0 2.420 2.400 2.410 2.380 2.440 2,617,000 6,312,390 2.4121 0.806 0.799 0.803 0.793 0.813 7,858,594 0.8032 1.68%
2011-01-03 0 2.380 2.370 2.380 2.370 2.400 1,278,000 3,051,290 2.3876 0.793 0.789 0.793 0.789 0.799 3,837,708 0.7951 -0.42%
2010-12-31 0 2.390 2.380 2.400 2.360 2.400 708,000 1,682,590 2.3765 0.796 0.793 0.799 0.786 0.799 2,126,054 0.7914 0.84%
2010-12-30 0 2.370 2.360 2.370 2.360 2.370 860,000 2,030,320 2.3608 0.789 0.786 0.789 0.786 0.789 2,582,495 0.7862 0.00%
2010-12-29 0 2.370 2.360 2.370 2.370 2.380 1,041,000 2,472,120 2.3748 0.789 0.786 0.789 0.789 0.793 3,126,021 0.7908 0.00%
2010-12-28 0 2.370 2.370 2.380 2.370 2.390 451,000 1,070,440 2.3735 0.789 0.789 0.793 0.789 0.796 1,354,309 0.7904 -0.42%
2010-12-24 0 2.380 2.380 2.390 2.370 2.390 476,000 1,132,870 2.3800 0.793 0.793 0.796 0.789 0.796 1,429,381 0.7926 0.00%
2010-12-23 0 2.380 2.370 2.380 2.370 2.390 1,217,000 2,894,050 2.3780 0.793 0.789 0.793 0.789 0.796 3,654,531 0.7919 0.42%
2010-12-22 0 2.370 2.360 2.370 2.350 2.370 871,000 2,058,080 2.3629 0.789 0.786 0.789 0.783 0.789 2,615,527 0.7869 0.00%
2010-12-21 0 2.370 2.350 2.370 2.320 2.370 812,000 1,912,430 2.3552 0.789 0.783 0.789 0.773 0.789 2,438,356 0.7843 2.16%
2010-12-20 0 2.320 2.320 2.340 2.320 2.380 1,476,000 3,448,680 2.3365 0.773 0.773 0.779 0.773 0.793 4,432,283 0.7781 -2.11%
2010-12-17 0 2.370 2.370 2.380 2.320 2.390 4,074,000 9,658,680 2.3708 0.789 0.789 0.793 0.773 0.796 12,233,821 0.7895 2.16%
2010-12-16 0 2.320 2.320 2.330 2.290 2.350 2,475,000 5,744,750 2.3211 0.773 0.773 0.776 0.763 0.783 7,432,182 0.7730 1.31%
2010-12-15 0 2.290 2.290 2.300 2.290 2.310 835,001 1,914,192 2.2924 0.763 0.763 0.766 0.763 0.769 2,507,426 0.7634 0.00%
2010-12-14 0 2.290 2.280 2.290 2.280 2.300 1,259,000 2,887,510 2.2935 0.763 0.759 0.763 0.759 0.766 3,780,653 0.7638 0.00%
2010-12-13 0 2.290 2.290 2.300 2.270 2.300 1,613,000 3,695,760 2.2912 0.763 0.763 0.766 0.756 0.766 4,843,680 0.7630 0.00%
2010-12-10 0 2.290 2.280 2.290 2.280 2.300 1,002,000 2,296,500 2.2919 0.763 0.759 0.763 0.759 0.766 3,008,907 0.7632 0.00%
2010-12-09 0 2.290 2.290 2.300 2.270 2.300 1,473,000 3,370,040 2.2879 0.763 0.763 0.766 0.756 0.766 4,423,274 0.7619 0.00%
2010-12-08 0 2.290 2.280 2.290 2.280 2.290 1,627,000 3,718,220 2.2853 0.763 0.759 0.763 0.759 0.763 4,885,721 0.7610 0.88%
2010-12-07 0 2.270 2.260 2.270 2.230 2.280 1,664,000 3,775,020 2.2686 0.756 0.753 0.756 0.743 0.759 4,996,828 0.7555 1.34%
2010-12-06 0 2.240 2.230 2.240 2.230 2.280 1,086,000 2,438,860 2.2457 0.746 0.743 0.746 0.743 0.759 3,261,151 0.7479 0.45%
2010-12-03 0 2.230 2.230 2.250 2.220 2.250 1,811,596 4,063,759 2.2432 0.743 0.743 0.749 0.739 0.749 5,440,045 0.7470 0.45%
2010-12-02 0 2.220 2.220 2.230 2.220 2.250 1,063,000 2,367,300 2.2270 0.739 0.739 0.743 0.739 0.749 3,192,084 0.7416 0.45%
2010-12-01 0 2.210 2.210 2.220 2.200 2.230 1,207,000 2,668,310 2.2107 0.736 0.736 0.739 0.733 0.743 3,624,502 0.7362 -0.45%
2010-11-30 0 2.220 2.210 2.220 2.200 2.220 535,000 1,183,380 2.2119 0.739 0.736 0.739 0.733 0.739 1,606,552 0.7366 0.91%
2010-11-29 0 2.200 2.200 2.220 2.200 2.220 1,239,000 2,737,430 2.2094 0.733 0.733 0.739 0.733 0.739 3,720,595 0.7358 0.00%
2010-11-26 0 2.200 2.200 2.210 2.190 2.220 1,237,000 2,727,010 2.2045 0.733 0.733 0.736 0.729 0.739 3,714,589 0.7341 -0.45%
2010-11-25 0 2.210 2.210 2.220 2.200 2.230 2,232,307 4,941,600 2.2137 0.736 0.736 0.739 0.733 0.743 6,703,398 0.7372 -0.45%
2010-11-24 0 2.220 2.210 2.230 2.160 2.230 3,848,000 8,452,570 2.1966 0.739 0.736 0.743 0.719 0.743 11,555,166 0.7315 2.30%
2010-11-23 0 2.170 2.160 2.170 2.160 2.180 2,861,000 6,211,720 2.1712 0.723 0.719 0.723 0.719 0.726 8,591,302 0.7230 0.00%
2010-11-22 0 2.170 2.160 2.170 2.150 2.170 2,762,000 5,969,080 2.1611 0.723 0.719 0.723 0.716 0.723 8,294,014 0.7197 0.93%
2010-11-19 0 2.150 2.140 2.150 2.140 2.180 2,622,000 5,649,520 2.1547 0.716 0.713 0.716 0.713 0.726 7,873,608 0.7175 0.00%
2010-11-18 0 2.150 2.140 2.150 2.120 2.150 2,194,000 4,686,840 2.1362 0.716 0.713 0.716 0.706 0.716 6,588,366 0.7114 0.94%
2010-11-17 0 2.130 2.130 2.140 2.120 2.150 1,194,000 2,551,550 2.1370 0.709 0.709 0.713 0.706 0.716 3,585,465 0.7116 0.00%
2010-11-16 0 2.130 2.130 2.140 2.130 2.150 1,165,000 2,488,600 2.1361 0.709 0.709 0.713 0.709 0.716 3,498,380 0.7114 0.00%
2010-11-15 0 2.130 2.120 2.130 2.120 2.140 1,657,000 3,533,100 2.1322 0.709 0.706 0.709 0.706 0.713 4,975,808 0.7101 0.47%
2010-11-12 0 2.120 2.120 2.140 2.120 2.160 3,193,923 6,825,998 2.1372 0.706 0.706 0.713 0.706 0.719 9,591,037 0.7117 -1.85%
2010-11-11 0 2.160 2.160 2.170 2.150 2.180 862,000 1,861,270 2.1592 0.719 0.719 0.723 0.716 0.726 2,588,501 0.7191 0.00%
2010-11-10 0 2.160 2.150 2.160 2.140 2.180 1,171,000 2,524,920 2.1562 0.719 0.716 0.719 0.713 0.726 3,516,398 0.7180 0.00%
2010-11-09 0 2.160 2.160 2.170 2.160 2.180 1,219,000 2,645,860 2.1705 0.719 0.719 0.723 0.719 0.726 3,660,537 0.7228 0.00%
2010-11-08 0 2.160 2.160 2.170 2.150 2.180 2,549,000 5,510,060 2.1617 0.719 0.719 0.723 0.716 0.726 7,654,396 0.7199 -0.46%
2010-11-05 0 2.170 2.170 2.180 2.160 2.190 2,325,000 5,059,060 2.1759 0.723 0.723 0.726 0.719 0.729 6,981,746 0.7246 0.93%
2010-11-04 0 2.150 2.150 2.160 2.120 2.160 2,201,000 4,710,400 2.1401 0.716 0.716 0.719 0.706 0.719 6,609,387 0.7127 1.42%
2010-11-03 0 2.120 2.120 2.130 2.100 2.130 1,708,384 3,622,267 2.1203 0.706 0.706 0.709 0.699 0.709 5,130,109 0.7061 0.00%
2010-11-02 0 2.120 2.100 2.120 2.090 2.120 1,181,153 2,483,791 2.1029 0.706 0.699 0.706 0.696 0.706 3,546,886 0.7003 1.44%
2010-11-01 0 2.090 2.080 2.090 2.050 2.090 894,000 1,860,680 2.0813 0.696 0.693 0.696 0.683 0.696 2,684,594 0.6931 0.48%
2010-10-29 0 2.080 2.080 2.100 2.080 2.100 1,530,000 3,193,793 2.0874 0.693 0.693 0.699 0.693 0.699 4,594,440 0.6951 0.00%
2010-10-28 0 2.080 2.080 2.090 2.070 2.100 2,289,000 4,775,570 2.0863 0.693 0.693 0.696 0.689 0.699 6,873,642 0.6948 -0.95%
2010-10-27 0 2.100 2.100 2.110 2.100 2.120 1,707,000 3,589,100 2.1026 0.699 0.699 0.703 0.699 0.706 5,125,953 0.7002 -0.94%
2010-10-26 0 2.120 2.110 2.120 2.100 2.120 1,071,000 2,262,277 2.1123 0.706 0.703 0.706 0.699 0.706 3,216,108 0.7034 0.95%
2010-10-25 0 2.100 2.100 2.110 2.100 2.120 535,000 1,126,510 2.1056 0.699 0.699 0.703 0.699 0.706 1,606,552 0.7012 0.00%
2010-10-22 0 2.100 2.100 2.110 2.100 2.110 454,000 954,840 2.1032 0.699 0.699 0.703 0.699 0.703 1,363,317 0.7004 -0.47%
2010-10-21 0 2.110 2.110 2.120 2.090 2.110 1,387,000 2,915,370 2.1019 0.703 0.703 0.706 0.696 0.703 4,165,025 0.7000 0.48%
2010-10-20 0 2.100 2.100 2.110 2.090 2.110 1,579,000 3,313,440 2.0984 0.699 0.699 0.703 0.696 0.703 4,741,582 0.6988 -0.47%
2010-10-19 0 2.110 2.110 2.120 2.110 2.130 1,382,000 2,925,950 2.1172 0.703 0.703 0.706 0.703 0.709 4,150,010 0.7050 -0.47%
2010-10-18 0 2.120 2.110 2.120 2.110 2.130 764,972 1,619,942 2.1176 0.706 0.703 0.706 0.703 0.709 2,297,136 0.7052 0.00%
2010-10-15 0 2.120 2.120 2.140 2.120 2.150 889,000 1,897,462 2.1344 0.706 0.706 0.713 0.706 0.716 2,669,580 0.7108 -0.93%
2010-10-14 0 2.140 2.130 2.150 2.120 2.150 1,478,730 3,158,421 2.1359 0.713 0.709 0.716 0.706 0.716 4,440,481 0.7113 0.94%
2010-10-13 0 2.120 2.110 2.120 2.110 2.120 1,761,000 3,727,684 2.1168 0.706 0.703 0.706 0.703 0.706 5,288,110 0.7049 0.95%
2010-10-12 0 2.100 2.100 2.110 2.090 2.120 1,108,000 2,329,640 2.1026 0.699 0.699 0.703 0.696 0.706 3,327,215 0.7002 -0.47%
2010-10-11 0 2.110 2.100 2.110 2.090 2.110 2,831,000 5,943,130 2.0993 0.703 0.699 0.703 0.696 0.703 8,501,215 0.6991 0.48%
2010-10-08 0 2.100 2.090 2.100 2.080 2.100 2,633,000 5,517,570 2.0955 0.699 0.696 0.699 0.693 0.699 7,906,640 0.6978 0.96%
2010-10-07 0 2.080 2.080 2.090 2.080 2.110 2,289,000 4,783,370 2.0897 0.693 0.693 0.696 0.693 0.703 6,873,642 0.6959 -0.48%
2010-10-06 0 2.090 2.080 2.090 2.080 2.100 1,524,000 3,179,860 2.0865 0.696 0.693 0.696 0.693 0.699 4,576,422 0.6948 0.97%
2010-10-05 0 2.070 2.070 2.080 2.060 2.080 1,608,462 3,326,312 2.0680 0.689 0.689 0.693 0.686 0.693 4,830,053 0.6887 0.00%
2010-10-04 0 2.070 2.060 2.070 2.050 2.080 1,654,000 3,417,110 2.0660 0.689 0.686 0.689 0.683 0.693 4,966,799 0.6880 0.98%
2010-09-30 0 2.050 2.050 2.060 2.030 2.080 2,780,000 5,707,380 2.0530 0.683 0.683 0.686 0.676 0.693 8,348,067 0.6837 -1.44%
2010-09-29 0 2.080 2.070 2.080 2.070 2.090 1,351,000 2,806,440 2.0773 0.693 0.689 0.693 0.689 0.696 4,056,920 0.6918 0.00%
2010-09-28 0 2.080 2.070 2.080 2.070 2.090 1,567,000 3,262,840 2.0822 0.693 0.689 0.693 0.689 0.696 4,705,547 0.6934 -0.48%
2010-09-27 0 2.090 2.090 2.100 2.080 2.120 3,218,000 6,744,592 2.0959 0.696 0.696 0.699 0.693 0.706 9,663,338 0.6980 -0.95%
2010-09-24 0 2.110 2.090 2.110 2.090 2.120 1,952,000 4,102,345 2.1016 0.703 0.696 0.703 0.696 0.706 5,861,664 0.6999 0.00%
2010-09-22 0 2.110 2.100 2.110 2.100 2.120 2,539,691 5,347,958 2.1058 0.703 0.699 0.703 0.699 0.706 7,626,442 0.7012 0.72%
2010-09-21 0 2.170 2.170 2.180 2.170 2.180 3,784,153 8,225,024 2.1735 0.698 0.698 0.701 0.698 0.701 11,770,807 0.6988 0.00%
2010-09-20 0 2.170 2.170 2.180 2.170 2.190 3,026,000 6,579,059 2.1742 0.698 0.698 0.701 0.698 0.704 9,412,532 0.6990 -0.91%
2010-09-17 0 2.190 2.180 2.190 2.160 2.190 1,846,000 4,024,610 2.1802 0.704 0.701 0.704 0.694 0.704 5,742,080 0.7009 0.46%
2010-09-16 0 2.180 2.170 2.180 2.160 2.180 1,704,000 3,701,800 2.1724 0.701 0.698 0.701 0.694 0.701 5,300,382 0.6984 0.93%
2010-09-15 0 2.160 2.160 2.170 2.140 2.160 2,290,000 4,929,170 2.1525 0.694 0.694 0.698 0.688 0.694 7,123,165 0.6920 0.93%
2010-09-14 0 2.140 2.130 2.140 2.120 2.140 4,873,000 10,356,170 2.1252 0.688 0.685 0.688 0.682 0.688 15,157,723 0.6832 0.00%
2010-09-13 0 2.140 2.130 2.140 2.120 2.150 4,913,000 10,493,604 2.1359 0.688 0.685 0.688 0.682 0.691 15,282,145 0.6867 0.47%
2010-09-10 0 2.130 2.120 2.130 2.090 2.140 20,522,307 43,352,533 2.1125 0.685 0.682 0.685 0.672 0.688 63,835,715 0.6791 -6.99%
2010-09-09 0 2.290 2.280 2.290 2.280 2.300 2,117,000 4,842,140 2.2873 0.736 0.733 0.736 0.733 0.739 6,585,040 0.7353 0.44%
2010-09-08 0 2.280 2.270 2.280 2.240 2.280 1,882,000 4,269,190 2.2684 0.733 0.730 0.733 0.720 0.733 5,854,060 0.7293 0.88%
2010-09-07 0 2.260 2.250 2.260 2.250 2.300 2,508,000 5,683,150 2.2660 0.727 0.723 0.727 0.723 0.739 7,801,266 0.7285 -1.31%
2010-09-06 0 2.290 2.280 2.290 2.270 2.300 1,603,000 3,662,430 2.2847 0.736 0.733 0.736 0.730 0.739 4,986,216 0.7345 0.44%
2010-09-03 0 2.280 2.270 2.280 2.240 2.280 1,756,000 3,977,900 2.2653 0.733 0.730 0.733 0.720 0.733 5,462,130 0.7283 1.33%
2010-09-02 0 2.250 2.240 2.250 2.220 2.250 2,046,000 4,576,760 2.2369 0.723 0.720 0.723 0.714 0.723 6,364,191 0.7191 1.35%
2010-09-01 0 2.220 2.220 2.230 2.170 2.230 1,726,000 3,801,000 2.2022 0.714 0.714 0.717 0.698 0.717 5,368,814 0.7080 1.37%
2010-08-31 0 2.190 2.190 2.200 2.170 2.200 1,495,000 3,267,610 2.1857 0.704 0.704 0.707 0.698 0.707 4,650,276 0.7027 0.00%
2010-08-30 0 2.190 2.180 2.190 2.160 2.190 939,000 2,046,600 2.1796 0.704 0.701 0.704 0.694 0.704 2,920,809 0.7007 1.86%
2010-08-27 0 2.150 2.150 2.170 2.150 2.170 1,582,000 3,418,480 2.1609 0.691 0.691 0.698 0.691 0.698 4,920,894 0.6947 0.00%
2010-08-26 0 2.150 2.150 2.160 2.130 2.170 1,655,000 3,553,560 2.1472 0.691 0.691 0.694 0.685 0.698 5,147,965 0.6903 0.00%
2010-08-25 0 2.150 2.150 2.160 2.150 2.170 1,481,000 3,194,530 2.1570 0.691 0.691 0.694 0.691 0.698 4,606,728 0.6934 0.00%
2010-08-24 0 2.150 2.150 2.160 2.140 2.160 1,337,000 2,874,520 2.1500 0.691 0.691 0.694 0.688 0.694 4,158,809 0.6912 0.47%
2010-08-23 0 2.140 2.140 2.150 2.140 2.150 677,584 1,454,530 2.1466 0.688 0.688 0.691 0.688 0.691 2,107,661 0.6901 0.00%
2010-08-20 0 2.140 2.140 2.150 2.130 2.150 814,000 1,742,350 2.1405 0.688 0.688 0.691 0.685 0.691 2,531,990 0.6881 0.00%
2010-08-19 0 2.140 2.130 2.140 2.120 2.150 1,197,000 2,554,410 2.1340 0.688 0.685 0.688 0.682 0.691 3,723,331 0.6861 0.47%
2010-08-18 0 2.130 2.120 2.130 2.100 2.130 1,333,615 2,825,275 2.1185 0.685 0.682 0.685 0.675 0.685 4,148,280 0.6811 1.91%
2010-08-17 0 2.090 2.090 2.100 2.080 2.100 1,008,000 2,110,280 2.0935 0.672 0.672 0.675 0.669 0.675 3,135,437 0.6730 -0.48%
2010-08-16 0 2.100 2.090 2.100 2.080 2.100 1,448,078 3,031,358 2.0934 0.675 0.672 0.675 0.669 0.675 4,504,323 0.6730 0.48%
2010-08-13 0 2.090 2.090 2.100 2.090 2.100 812,000 1,698,650 2.0919 0.672 0.672 0.675 0.672 0.675 2,525,769 0.6725 -0.48%
2010-08-12 0 2.100 2.090 2.100 2.070 2.100 1,084,000 2,258,785 2.0838 0.675 0.672 0.675 0.665 0.675 3,371,839 0.6699 0.96%
2010-08-11 0 2.080 2.080 2.100 2.080 2.100 1,007,000 2,108,600 2.0939 0.669 0.669 0.675 0.669 0.675 3,132,326 0.6732 -0.95%
2010-08-10 0 2.100 2.090 2.100 2.090 2.100 1,665,153 3,494,871 2.0988 0.675 0.672 0.675 0.672 0.675 5,179,546 0.6747 0.00%
2010-08-09 0 2.100 2.090 2.100 2.090 2.100 1,206,586 2,529,719 2.0966 0.675 0.672 0.675 0.672 0.675 3,753,149 0.6740 0.96%
2010-08-06 0 2.080 2.080 2.090 2.070 2.090 1,418,552 2,957,654 2.0850 0.669 0.669 0.672 0.665 0.672 4,412,481 0.6703 -0.48%
2010-08-05 0 2.090 2.090 2.100 2.090 2.100 1,141,230 2,388,583 2.0930 0.672 0.672 0.675 0.672 0.675 3,549,856 0.6729 -0.48%
2010-08-04 0 2.100 2.090 2.100 2.090 2.100 1,004,000 2,105,590 2.0972 0.675 0.672 0.675 0.672 0.675 3,122,995 0.6742 0.48%
2010-08-03 0 2.090 2.090 2.100 2.080 2.110 2,850,000 5,976,980 2.0972 0.672 0.672 0.675 0.669 0.678 8,865,075 0.6742 -0.48%
2010-08-02 0 2.100 2.090 2.100 2.080 2.100 2,519,000 5,274,030 2.0937 0.675 0.672 0.675 0.669 0.675 7,835,482 0.6731 0.00%
2010-07-30 0 2.100 2.090 2.100 2.060 2.100 3,173,000 6,648,860 2.0954 0.675 0.672 0.675 0.662 0.675 9,869,783 0.6737 1.94%
2010-07-29 0 2.060 2.060 2.080 2.060 2.090 749,500 1,550,450 2.0686 0.662 0.662 0.669 0.662 0.672 2,331,359 0.6650 -0.48%
2010-07-28 0 2.070 2.070 2.080 2.030 2.080 2,715,000 5,591,680 2.0596 0.665 0.665 0.669 0.653 0.669 8,445,150 0.6621 0.98%
2010-07-27 0 2.050 2.050 2.060 2.040 2.060 729,000 1,492,720 2.0476 0.659 0.659 0.662 0.656 0.662 2,267,593 0.6583 0.00%
2010-07-26 0 2.050 2.050 2.060 2.030 2.060 1,394,846 2,849,902 2.0432 0.659 0.659 0.662 0.653 0.662 4,338,742 0.6568 0.99%
2010-07-23 0 2.030 2.030 2.050 2.030 2.050 1,145,000 2,338,220 2.0421 0.653 0.653 0.659 0.653 0.659 3,561,583 0.6565 -0.49%
2010-07-22 0 2.040 2.040 2.050 2.030 2.050 1,385,000 2,825,850 2.0403 0.656 0.656 0.659 0.653 0.659 4,308,115 0.6559 0.00%
2010-07-21 0 2.040 2.030 2.040 2.030 2.040 313,000 637,730 2.0375 0.656 0.653 0.656 0.653 0.656 973,603 0.6550 0.49%
2010-07-20 0 2.030 2.030 2.040 2.020 2.040 613,000 1,247,240 2.0346 0.653 0.653 0.656 0.649 0.656 1,906,769 0.6541 0.50%
2010-07-19 0 2.020 2.020 2.030 2.020 2.040 244,000 494,470 2.0265 0.649 0.649 0.653 0.649 0.656 758,975 0.6515 -0.49%
2010-07-16 0 2.030 2.020 2.030 2.010 2.030 230,000 465,070 2.0220 0.653 0.649 0.653 0.646 0.653 715,427 0.6501 1.00%
2010-07-15 0 2.010 2.010 2.020 2.010 2.030 535,000 1,077,960 2.0149 0.646 0.646 0.649 0.646 0.653 1,664,146 0.6478 -0.50%
2010-07-14 0 2.020 2.010 2.030 2.020 2.030 655,000 1,323,240 2.0202 0.649 0.646 0.653 0.649 0.653 2,037,412 0.6495 0.00%
2010-07-13 0 2.020 2.010 2.020 2.010 2.020 207,000 416,760 2.0133 0.649 0.646 0.649 0.646 0.649 643,884 0.6473 0.00%
2010-07-12 0 2.020 2.010 2.020 1.990 2.020 291,000 586,030 2.0138 0.649 0.646 0.649 0.640 0.649 905,171 0.6474 0.50%
2010-07-09 0 2.010 2.000 2.010 1.980 2.010 968,000 1,933,910 1.9978 0.646 0.643 0.646 0.637 0.646 3,011,015 0.6423 0.00%
2010-07-08 0 2.010 2.000 2.010 2.000 2.010 259,384 520,279 2.0058 0.646 0.643 0.646 0.643 0.646 806,828 0.6448 0.50%
2010-07-07 0 2.000 2.000 2.010 1.990 2.010 422,000 843,490 1.9988 0.643 0.643 0.646 0.640 0.646 1,312,653 0.6426 -0.50%
2010-07-06 0 2.010 2.000 2.010 1.990 2.010 601,000 1,202,268 2.0004 0.646 0.643 0.646 0.640 0.646 1,869,442 0.6431 0.50%
2010-07-05 0 2.000 1.990 2.000 1.980 2.000 550,000 1,096,380 1.9934 0.643 0.640 0.643 0.637 0.643 1,710,804 0.6409 0.00%
2010-07-02 0 2.000 1.980 2.000 1.980 2.000 948,000 1,886,360 1.9898 0.643 0.637 0.643 0.637 0.643 2,948,804 0.6397 1.01%
2010-06-30 0 1.980 1.980 2.000 1.970 2.000 2,402,400 4,766,662 1.9841 0.637 0.637 0.643 0.633 0.643 7,472,792 0.6379 -0.50%
2010-06-29 0 1.990 1.990 2.000 1.990 2.040 1,265,000 2,523,690 1.9950 0.640 0.640 0.643 0.640 0.656 3,934,849 0.6414 -0.50%
2010-06-28 0 2.000 2.000 2.010 2.000 2.050 1,047,769 2,107,040 2.0110 0.643 0.643 0.646 0.643 0.659 3,259,141 0.6465 0.00%
2010-06-25 0 2.000 1.990 2.010 1.990 2.020 1,421,000 2,839,040 1.9979 0.643 0.640 0.646 0.640 0.649 4,420,095 0.6423 -0.50%
2010-06-24 0 2.010 2.000 2.010 1.990 2.010 643,000 1,287,230 2.0019 0.646 0.643 0.646 0.640 0.646 2,000,085 0.6436 1.01%
2010-06-23 0 1.990 1.980 1.990 1.980 2.000 441,000 878,210 1.9914 0.640 0.637 0.640 0.637 0.643 1,371,754 0.6402 -0.50%
2010-06-22 0 2.000 1.990 2.000 1.970 2.000 600,000 1,195,650 1.9928 0.643 0.640 0.643 0.633 0.643 1,866,332 0.6406 0.50%
2010-06-21 0 1.990 1.980 2.000 1.980 2.000 1,711,131 3,387,225 1.9795 0.640 0.637 0.643 0.637 0.643 5,322,563 0.6364 1.53%
2010-06-18 0 1.960 1.960 1.990 1.960 2.000 1,549,000 3,080,070 1.9884 0.630 0.630 0.640 0.630 0.643 4,818,246 0.6393 -2.00%
2010-06-17 0 2.000 2.000 2.010 1.980 2.010 1,159,000 2,312,030 1.9948 0.643 0.643 0.646 0.637 0.646 3,605,130 0.6413 1.01%
2010-06-15 0 1.980 1.980 1.990 1.970 1.990 849,000 1,683,630 1.9831 0.637 0.637 0.640 0.633 0.640 2,640,859 0.6375 0.00%
2010-06-14 0 1.980 1.970 1.990 1.970 1.990 1,459,000 2,887,480 1.9791 0.637 0.633 0.640 0.633 0.640 4,538,296 0.6362 0.51%
2010-06-11 0 1.970 1.960 1.980 1.960 1.980 1,300,000 2,567,200 1.9748 0.633 0.630 0.637 0.630 0.637 4,043,718 0.6349 0.51%
2010-06-10 0 1.960 1.950 1.970 1.950 1.980 1,209,000 2,373,410 1.9631 0.630 0.627 0.633 0.627 0.637 3,760,658 0.6311 1.03%
2010-06-09 0 1.940 1.950 1.960 1.930 1.960 2,919,000 5,683,560 1.9471 0.624 0.627 0.630 0.620 0.630 9,079,703 0.6260 0.00%
2010-06-08 0 1.940 1.930 1.940 1.920 1.940 411,000 793,970 1.9318 0.624 0.620 0.624 0.617 0.624 1,278,437 0.6210 1.04%
2010-06-07 0 1.920 1.920 1.930 1.910 1.930 2,035,000 3,907,500 1.9201 0.617 0.617 0.620 0.614 0.620 6,329,975 0.6173 -0.52%
2010-06-04 0 1.930 1.930 1.940 1.920 1.950 744,000 1,442,200 1.9384 0.620 0.620 0.624 0.617 0.627 2,314,251 0.6232 -0.52%
2010-06-03 0 1.940 1.920 1.940 1.920 1.940 1,544,000 2,977,593 1.9285 0.624 0.617 0.624 0.617 0.624 4,802,693 0.6200 1.04%
2010-06-02 0 1.920 1.920 1.930 1.920 1.930 944,000 1,814,260 1.9219 0.617 0.617 0.620 0.617 0.620 2,936,362 0.6179 0.52%
2010-06-01 0 1.910 1.910 1.920 1.910 1.920 3,197,000 6,135,530 1.9192 0.614 0.614 0.617 0.614 0.617 9,944,437 0.6170 -0.52%
2010-05-31 0 1.920 1.910 1.920 1.910 1.920 1,198,000 2,299,300 1.9193 0.617 0.614 0.617 0.614 0.617 3,726,442 0.6170 0.52%
2010-05-28 0 1.910 1.910 1.920 1.900 1.930 2,603,000 4,977,000 1.9120 0.614 0.614 0.617 0.611 0.620 8,096,768 0.6147 1.06%
2010-05-27 0 1.890 1.880 1.890 1.870 1.890 3,622,000 6,818,890 1.8826 0.608 0.604 0.608 0.601 0.608 11,266,422 0.6052 1.07%
2010-05-26 0 1.870 1.860 1.870 1.860 1.890 2,278,000 4,264,632 1.8721 0.601 0.598 0.601 0.598 0.608 7,085,839 0.6019 -0.53%
2010-05-25 0 1.880 1.870 1.880 1.870 1.900 2,734,000 5,160,030 1.8874 0.604 0.601 0.604 0.601 0.611 8,504,251 0.6068 -2.08%
2010-05-24 0 1.920 1.900 1.920 1.870 1.920 1,093,153 2,081,906 1.9045 0.617 0.611 0.617 0.601 0.617 3,400,310 0.6123 1.05%
2010-05-20 0 1.900 1.900 1.910 1.890 1.920 3,883,000 7,415,960 1.9099 0.611 0.611 0.614 0.608 0.617 12,078,276 0.6140 0.00%
2010-05-19 0 1.900 1.900 1.910 1.900 1.920 3,099,000 5,930,650 1.9137 0.611 0.611 0.614 0.611 0.617 9,639,603 0.6152 -1.04%
2010-05-18 0 1.920 1.910 1.920 1.900 1.930 2,726,769 5,226,413 1.9167 0.617 0.614 0.617 0.611 0.620 8,481,758 0.6162 0.52%
2010-05-17 0 1.910 1.900 1.920 1.890 1.910 2,059,000 3,917,290 1.9025 0.614 0.611 0.617 0.608 0.614 6,404,628 0.6116 -1.04%
2010-05-14 0 1.930 1.920 1.930 1.910 1.930 1,559,000 2,994,430 1.9207 0.620 0.617 0.620 0.614 0.620 4,849,352 0.6175 1.05%
2010-05-13 0 1.910 1.910 1.920 1.900 1.920 773,000 1,475,060 1.9082 0.614 0.614 0.617 0.611 0.617 2,404,457 0.6135 1.06%
2010-05-12 0 1.890 1.890 1.900 1.890 1.910 1,337,000 2,542,700 1.9018 0.608 0.608 0.611 0.608 0.614 4,158,809 0.6114 0.00%
2010-05-11 0 1.890 1.890 1.900 1.890 1.910 743,000 1,408,910 1.8962 0.608 0.608 0.611 0.608 0.614 2,311,141 0.6096 0.00%
2010-05-10 0 1.890 1.880 1.890 1.880 1.890 1,332,000 2,513,620 1.8871 0.608 0.604 0.608 0.604 0.608 4,143,256 0.6067 0.53%
2010-05-07 0 1.880 1.870 1.880 1.860 1.890 2,670,000 5,013,420 1.8777 0.604 0.601 0.604 0.598 0.608 8,305,175 0.6037 -1.05%
2010-05-06 0 1.900 1.880 1.900 1.880 1.910 4,401,000 8,339,410 1.8949 0.611 0.604 0.611 0.604 0.614 13,689,542 0.6092 0.53%
2010-05-05 0 1.890 1.890 1.900 1.890 1.920 4,653,000 8,869,940 1.9063 0.608 0.608 0.611 0.608 0.617 14,473,401 0.6128 -2.07%
2010-05-04 0 1.930 1.920 1.930 1.910 1.930 1,100,000 2,113,520 1.9214 0.620 0.617 0.620 0.614 0.620 3,421,608 0.6177 1.05%
2010-05-03 0 1.910 1.910 1.920 1.910 1.920 2,599,000 4,971,430 1.9128 0.614 0.614 0.617 0.614 0.617 8,084,326 0.6149 -0.52%
2010-04-30 0 1.920 1.920 1.930 1.910 1.930 2,073,000 3,978,930 1.9194 0.617 0.617 0.620 0.614 0.620 6,448,176 0.6171 0.52%
2010-04-29 0 1.910 1.900 1.910 1.890 1.910 1,179,000 2,248,890 1.9075 0.614 0.611 0.614 0.608 0.614 3,667,342 0.6132 0.53%
2010-04-28 0 1.900 1.890 1.900 1.880 1.900 1,339,000 2,532,880 1.8916 0.611 0.608 0.611 0.604 0.611 4,165,030 0.6081 0.00%
2010-04-27 0 1.900 1.900 1.910 1.900 1.910 1,506,000 2,864,470 1.9020 0.611 0.611 0.614 0.611 0.614 4,684,492 0.6115 -0.52%
2010-04-26 0 1.910 1.900 1.910 1.900 1.910 886,000 1,689,830 1.9073 0.614 0.611 0.614 0.611 0.614 2,755,950 0.6132 0.00%
2010-04-23 0 1.910 1.900 1.910 1.900 1.920 1,982,000 3,785,500 1.9099 0.614 0.611 0.614 0.611 0.617 6,165,115 0.6140 -0.52%
2010-04-22 0 1.920 1.910 1.930 1.910 1.930 680,000 1,302,870 1.9160 0.617 0.614 0.620 0.614 0.620 2,115,176 0.6160 0.52%
2010-04-21 0 1.910 1.910 1.920 1.910 1.920 387,000 739,490 1.9108 0.614 0.614 0.617 0.614 0.617 1,203,784 0.6143 0.00%
2010-04-20 0 1.910 1.910 1.920 1.900 1.920 842,000 1,614,090 1.9170 0.614 0.614 0.617 0.611 0.617 2,619,085 0.6163 -0.52%
2010-04-19 0 1.920 1.910 1.920 1.900 1.940 3,711,000 7,096,600 1.9123 0.617 0.614 0.617 0.611 0.624 11,543,261 0.6148 -0.52%
2010-04-16 0 1.930 1.920 1.930 1.910 1.930 1,359,000 2,609,710 1.9203 0.620 0.617 0.620 0.614 0.620 4,227,241 0.6174 0.52%
2010-04-15 0 1.920 1.910 1.920 1.910 1.930 1,572,876 3,013,849 1.9161 0.617 0.614 0.617 0.614 0.620 4,892,514 0.6160 0.52%
2010-04-14 0 1.910 1.900 1.920 1.900 1.930 4,342,000 8,304,220 1.9125 0.614 0.611 0.617 0.611 0.620 13,506,019 0.6149 -1.04%
2010-04-13 0 1.930 1.920 1.930 1.910 1.930 1,178,000 2,262,090 1.9203 0.620 0.617 0.620 0.614 0.620 3,664,231 0.6173 0.52%
2010-04-12 0 1.920 1.920 1.930 1.920 1.940 1,136,000 2,187,320 1.9255 0.617 0.617 0.620 0.617 0.624 3,533,588 0.6190 0.00%
2010-04-09 0 1.920 1.920 1.930 1.920 1.930 435,923 838,022 1.9224 0.617 0.617 0.620 0.617 0.620 1,355,961 0.6180 0.00%
2010-04-08 0 1.920 1.910 1.920 1.910 1.930 884,000 1,695,960 1.9185 0.617 0.614 0.617 0.614 0.620 2,749,728 0.6168 0.00%
2010-04-07 0 1.920 1.920 1.930 1.910 1.930 1,905,000 3,659,540 1.9210 0.617 0.617 0.620 0.614 0.620 5,925,603 0.6176 0.52%
2010-04-01 0 1.910 1.910 1.920 1.910 1.920 1,165,000 2,229,250 1.9135 0.614 0.614 0.617 0.614 0.617 3,623,794 0.6152 -0.52%
2010-03-31 0 1.920 1.900 1.920 1.900 1.930 3,523,000 6,746,580 1.9150 0.617 0.611 0.617 0.611 0.620 10,958,477 0.6156 0.00%
2010-03-30 0 1.920 1.920 1.930 1.910 1.920 1,711,000 3,278,570 1.9162 0.617 0.617 0.620 0.614 0.617 5,322,156 0.6160 0.52%
2010-03-29 0 1.910 1.910 1.930 1.910 1.930 1,462,384 2,814,616 1.9247 0.614 0.614 0.620 0.614 0.620 4,548,822 0.6188 -0.52%
2010-03-26 0 1.920 1.910 1.920 1.900 1.930 2,095,000 4,015,970 1.9169 0.617 0.614 0.617 0.611 0.620 6,516,608 0.6163 0.00%
2010-03-25 0 1.920 1.900 1.920 1.900 1.920 1,475,000 2,814,400 1.9081 0.617 0.611 0.617 0.611 0.617 4,588,065 0.6134 0.00%
2010-03-24 0 1.920 1.910 1.920 1.910 1.930 716,230 1,378,402 1.9245 0.617 0.614 0.617 0.614 0.620 2,227,871 0.6187 -0.52%
2010-03-23 0 1.930 1.920 1.930 1.920 1.930 1,466,000 2,822,190 1.9251 0.620 0.617 0.620 0.617 0.620 4,560,070 0.6189 0.00%
2010-03-22 0 1.930 1.920 1.930 1.910 1.930 1,845,000 3,540,980 1.9192 0.620 0.617 0.620 0.614 0.620 5,738,970 0.6170 0.00%
2010-03-19 0 1.930 1.920 1.930 1.910 1.930 2,227,000 4,270,250 1.9175 0.620 0.617 0.620 0.614 0.620 6,927,201 0.6164 1.05%
2010-03-18 0 1.910 1.910 1.920 1.900 1.920 1,213,847 2,319,857 1.9112 0.614 0.614 0.617 0.611 0.617 3,775,735 0.6144 -0.52%
2010-03-17 0 1.920 1.910 1.920 1.910 1.920 1,162,000 2,226,250 1.9159 0.617 0.614 0.617 0.614 0.617 3,614,462 0.6159 0.52%
2010-03-16 0 1.910 1.900 1.920 1.890 1.910 1,952,000 3,717,660 1.9045 0.614 0.611 0.617 0.608 0.614 6,071,799 0.6123 0.53%
2010-03-15 0 1.900 1.880 1.900 1.880 1.900 1,463,000 2,761,600 1.8876 0.611 0.604 0.611 0.604 0.611 4,550,738 0.6068 0.53%
2010-03-12 0 1.890 1.880 1.900 1.880 1.900 1,768,378 3,339,429 1.8884 0.608 0.604 0.611 0.604 0.611 5,500,633 0.6071 0.00%
2010-03-11 0 1.890 1.890 1.900 1.890 1.900 966,000 1,827,730 1.8921 0.608 0.608 0.611 0.608 0.611 3,004,794 0.6083 0.00%
2010-03-10 0 1.890 1.890 1.900 1.880 1.910 1,499,000 2,836,340 1.8922 0.608 0.608 0.611 0.604 0.614 4,662,718 0.6083 0.00%
2010-03-09 0 1.890 1.890 1.900 1.890 1.900 960,000 1,819,300 1.8951 0.608 0.608 0.611 0.608 0.611 2,986,130 0.6092 -1.05%
2010-03-08 0 1.910 1.900 1.910 1.890 1.910 2,709,000 5,150,150 1.9011 0.614 0.611 0.614 0.608 0.614 8,426,487 0.6112 0.53%
2010-03-05 0 1.900 1.890 1.910 1.890 1.930 2,894,000 5,495,670 1.8990 0.611 0.608 0.614 0.608 0.620 9,001,939 0.6105 -0.52%
2010-03-04 0 1.910 1.910 1.920 1.910 1.930 619,000 1,183,730 1.9123 0.614 0.614 0.617 0.614 0.620 1,925,432 0.6148 -1.04%
2010-03-03 0 1.930 1.920 1.930 1.910 1.930 1,510,537 2,896,370 1.9174 0.620 0.617 0.620 0.614 0.620 4,698,605 0.6164 0.52%
2010-03-02 0 1.920 1.910 1.920 1.910 1.920 1,307,461 2,502,083 1.9137 0.617 0.614 0.617 0.614 0.617 4,066,926 0.6152 0.00%
2010-03-01 0 1.920 1.920 1.930 1.910 1.940 1,911,915 3,677,189 1.9233 0.617 0.617 0.620 0.614 0.624 5,947,112 0.6183 -0.52%
2010-02-26 0 1.930 1.910 1.930 1.910 1.940 2,843,000 5,467,540 1.9232 0.620 0.614 0.620 0.614 0.624 8,843,301 0.6183 0.52%
2010-02-25 0 1.920 1.920 1.930 1.920 1.980 2,527,000 4,893,889 1.9366 0.617 0.617 0.620 0.617 0.637 7,860,366 0.6226 -1.60%
2010-02-24 0 2.020 2.010 2.020 1.980 2.020 1,993,000 4,008,247 2.0112 0.627 0.624 0.627 0.615 0.627 6,417,922 0.6245 0.50%
2010-02-23 0 2.010 2.010 2.020 1.980 2.020 2,031,000 4,075,030 2.0064 0.624 0.624 0.627 0.615 0.627 6,540,291 0.6231 1.01%
2010-02-22 0 1.990 1.980 2.000 1.980 2.000 875,384 1,744,704 1.9931 0.618 0.615 0.621 0.615 0.621 2,818,939 0.6189 0.51%
2010-02-19 0 1.980 1.980 1.990 1.970 1.990 1,098,153 2,173,128 1.9789 0.615 0.615 0.618 0.612 0.618 3,536,307 0.6145 -0.50%
2010-02-18 0 1.990 1.990 2.000 1.980 2.000 1,382,000 2,752,860 1.9919 0.618 0.618 0.621 0.615 0.621 4,450,360 0.6186 0.00%
2010-02-17 0 1.990 1.990 2.000 1.980 2.000 1,508,453 3,006,913 1.9934 0.618 0.618 0.621 0.615 0.621 4,857,568 0.6190 0.51%
2010-02-12 0 1.980 1.970 1.980 1.950 1.980 2,004,554 3,936,340 1.9637 0.615 0.612 0.615 0.606 0.615 6,455,129 0.6098 0.00%
2010-02-11 0 1.980 1.970 1.980 1.940 1.980 1,736,000 3,417,550 1.9686 0.615 0.612 0.615 0.602 0.615 5,590,322 0.6113 1.02%
2010-02-10 0 1.960 1.960 1.970 1.920 1.980 7,272,000 14,171,160 1.9487 0.609 0.609 0.612 0.596 0.615 23,417,526 0.6052 -2.49%
2010-02-09 0 2.010 2.010 2.020 2.000 2.020 910,000 1,829,880 2.0109 0.624 0.624 0.627 0.621 0.627 2,930,411 0.6244 -0.50%
2010-02-08 0 2.020 2.010 2.020 1.990 2.020 1,440,000 2,895,090 2.0105 0.627 0.624 0.627 0.618 0.627 4,637,134 0.6243 1.00%
2010-02-05 0 2.000 1.990 2.000 1.990 2.020 1,984,000 3,971,190 2.0016 0.621 0.618 0.621 0.618 0.627 6,388,940 0.6216 -1.96%
2010-02-04 0 2.040 2.030 2.040 2.010 2.040 760,154 1,543,353 2.0303 0.633 0.630 0.633 0.624 0.633 2,447,872 0.6305 -0.49%
2010-02-03 0 2.050 2.040 2.050 2.010 2.050 2,658,000 5,416,620 2.0379 0.637 0.633 0.637 0.624 0.637 8,559,376 0.6328 1.49%
2010-02-02 0 2.020 2.010 2.020 2.000 2.040 3,634,000 7,347,150 2.0218 0.627 0.624 0.627 0.621 0.633 11,702,322 0.6278 0.50%
2010-02-01 0 2.010 2.000 2.010 1.970 2.010 1,660,000 3,301,630 1.9889 0.624 0.621 0.624 0.612 0.624 5,345,585 0.6176 2.03%
2010-01-29 0 1.970 1.970 1.980 1.970 1.980 1,899,000 3,742,640 1.9708 0.612 0.612 0.615 0.612 0.615 6,115,220 0.6120 -0.51%
2010-01-28 0 1.980 1.980 1.990 1.960 2.000 1,638,000 3,246,920 1.9822 0.615 0.615 0.618 0.609 0.621 5,274,740 0.6156 1.02%
2010-01-27 0 1.960 1.960 1.970 1.960 1.980 742,000 1,463,210 1.9720 0.609 0.609 0.612 0.609 0.615 2,389,412 0.6124 -0.51%
2010-01-26 0 1.970 1.960 1.970 1.960 1.990 1,661,000 3,275,860 1.9722 0.612 0.609 0.612 0.609 0.618 5,348,805 0.6124 -1.01%
2010-01-25 0 1.990 2.000 2.020 1.970 2.020 1,594,000 3,166,950 1.9868 0.618 0.621 0.627 0.612 0.627 5,133,049 0.6170 0.51%
2010-01-22 0 1.980 1.980 1.990 1.950 2.010 4,543,000 8,982,230 1.9772 0.615 0.615 0.618 0.606 0.624 14,629,513 0.6140 -1.98%
2010-01-21 0 2.020 2.020 2.030 2.020 2.030 635,384 1,284,858 2.0222 0.627 0.627 0.630 0.627 0.630 2,046,084 0.6280 0.00%
2010-01-20 0 2.020 2.020 2.030 2.020 2.050 1,514,154 3,079,838 2.0340 0.627 0.627 0.630 0.627 0.637 4,875,927 0.6316 -1.46%
2010-01-19 0 2.050 2.030 2.050 2.020 2.050 2,182,000 4,443,580 2.0365 0.637 0.630 0.637 0.627 0.637 7,026,546 0.6324 0.99%
2010-01-18 0 2.030 2.020 2.040 2.000 2.040 1,559,000 3,164,050 2.0295 0.630 0.627 0.633 0.621 0.633 5,020,341 0.6302 0.50%
2010-01-15 0 2.020 2.000 2.020 1.990 2.020 1,240,000 2,492,840 2.0104 0.627 0.621 0.627 0.618 0.627 3,993,087 0.6243 1.00%
2010-01-14 0 2.000 2.000 2.010 1.990 2.020 957,000 1,915,870 2.0020 0.621 0.621 0.624 0.618 0.627 3,081,762 0.6217 0.00%
2010-01-13 0 2.000 1.990 2.010 1.970 2.020 1,450,000 2,889,790 1.9930 0.621 0.618 0.624 0.612 0.627 4,669,336 0.6189 -1.48%
2010-01-12 0 2.030 2.010 2.030 1.980 2.030 1,716,000 3,443,570 2.0067 0.630 0.624 0.630 0.615 0.630 5,525,918 0.6232 2.01%
2010-01-11 0 1.990 1.980 2.000 1.970 2.000 1,102,000 2,183,840 1.9817 0.618 0.615 0.621 0.612 0.621 3,548,695 0.6154 -0.50%
2010-01-08 0 2.000 1.990 2.000 1.950 2.000 2,000,538 3,974,813 1.9869 0.621 0.618 0.621 0.606 0.621 6,442,196 0.6170 2.04%
2010-01-07 0 1.960 1.950 1.960 1.930 1.960 855,692 1,666,002 1.9470 0.609 0.606 0.609 0.599 0.609 2,755,527 0.6046 1.55%
2010-01-06 0 1.930 1.930 1.940 1.930 1.940 911,000 1,764,850 1.9373 0.599 0.599 0.602 0.599 0.602 2,933,631 0.6016 0.00%
2010-01-05 0 1.930 1.920 1.930 1.910 1.930 2,322,000 4,458,800 1.9202 0.599 0.596 0.599 0.593 0.599 7,477,378 0.5963 1.05%
2010-01-04 0 1.910 1.910 1.920 1.910 1.930 2,212,308 4,239,860 1.9165 0.593 0.593 0.596 0.593 0.599 7,124,145 0.5951 -0.52%
2009-12-31 0 1.920 1.920 1.930 1.910 1.930 468,000 898,710 1.9203 0.596 0.596 0.599 0.593 0.599 1,507,068 0.5963 0.52%
2009-12-30 0 1.910 1.900 1.910 1.900 1.920 920,000 1,762,600 1.9159 0.593 0.590 0.593 0.590 0.596 2,962,613 0.5949 0.00%
2009-12-29 0 1.910 1.900 1.920 1.900 1.910 764,000 1,454,440 1.9037 0.593 0.590 0.596 0.590 0.593 2,460,257 0.5912 0.00%
2009-12-28 0 1.910 1.910 1.920 1.910 1.920 888,000 1,697,650 1.9118 0.593 0.593 0.596 0.593 0.596 2,859,566 0.5937 0.00%
2009-12-24 0 1.910 1.900 1.910 1.900 1.910 225,000 429,740 1.9100 0.593 0.590 0.593 0.590 0.593 724,552 0.5931 0.00%
2009-12-23 0 1.910 1.900 1.910 1.880 1.910 541,000 1,027,400 1.8991 0.593 0.590 0.593 0.584 0.593 1,742,145 0.5897 1.06%
2009-12-22 0 1.890 1.880 1.890 1.860 1.890 1,591,538 2,980,789 1.8729 0.587 0.584 0.587 0.578 0.587 5,125,121 0.5816 1.07%
2009-12-21 0 1.870 1.870 1.890 1.870 1.890 483,000 908,270 1.8805 0.581 0.581 0.587 0.581 0.587 1,555,372 0.5840 0.00%
2009-12-18 0 1.870 1.860 1.870 1.860 1.890 2,520,000 4,695,910 1.8635 0.581 0.578 0.581 0.578 0.587 8,114,984 0.5787 -0.53%
2009-12-17 0 1.880 1.880 1.890 1.870 1.900 1,661,000 3,136,830 1.8885 0.584 0.584 0.587 0.581 0.590 5,348,805 0.5865 -0.53%
2009-12-16 0 1.890 1.890 1.900 1.870 1.900 1,326,000 2,496,220 1.8825 0.587 0.587 0.590 0.581 0.590 4,270,027 0.5846 -1.05%
2009-12-15 0 1.910 1.900 1.910 1.880 1.910 1,429,000 2,709,710 1.8962 0.593 0.590 0.593 0.584 0.593 4,601,711 0.5888 0.53%
2009-12-14 0 1.900 1.900 1.910 1.890 1.910 178,000 338,460 1.9015 0.590 0.590 0.593 0.587 0.593 573,201 0.5905 0.00%
2009-12-11 0 1.900 1.900 1.910 1.890 1.910 779,000 1,481,110 1.9013 0.590 0.590 0.593 0.587 0.593 2,508,561 0.5904 -0.52%
2009-12-10 0 1.910 1.900 1.910 1.900 1.920 1,239,000 2,357,010 1.9023 0.593 0.590 0.593 0.590 0.596 3,989,867 0.5907 0.00%
2009-12-09 0 1.910 1.900 1.910 1.890 1.920 2,849,307 5,416,751 1.9011 0.593 0.590 0.593 0.587 0.596 9,175,429 0.5904 0.00%
2009-12-08 0 1.910 1.900 1.910 1.900 1.920 512,000 977,210 1.9086 0.593 0.590 0.593 0.590 0.596 1,648,759 0.5927 0.00%
2009-12-07 0 1.910 1.910 1.920 1.910 1.930 1,456,000 2,796,210 1.9205 0.593 0.593 0.596 0.593 0.599 4,688,657 0.5964 -1.55%
2009-12-04 0 1.940 1.930 1.940 1.920 1.940 957,000 1,846,740 1.9297 0.602 0.599 0.602 0.596 0.602 3,081,762 0.5992 0.52%
2009-12-03 0 1.930 1.930 1.940 1.920 1.930 2,209,000 4,253,170 1.9254 0.599 0.599 0.602 0.596 0.599 7,113,492 0.5979 0.52%
2009-12-02 0 1.920 1.920 1.930 1.900 1.930 2,664,000 5,115,500 1.9202 0.596 0.596 0.599 0.590 0.599 8,578,697 0.5963 0.00%
2009-12-01 0 1.920 1.890 1.920 1.880 1.920 1,548,000 2,943,910 1.9018 0.596 0.587 0.596 0.584 0.596 4,984,919 0.5906 2.13%
2009-11-30 0 1.880 1.870 1.890 1.870 1.890 1,997,846 3,753,763 1.8789 0.584 0.581 0.587 0.581 0.587 6,433,527 0.5835 1.08%
2009-11-27 0 1.860 1.850 1.860 1.850 1.900 4,578,769 8,538,459 1.8648 0.578 0.574 0.578 0.574 0.590 14,744,697 0.5791 -2.11%
2009-11-26 0 1.900 1.890 1.900 1.890 1.900 1,149,000 2,179,460 1.8968 0.590 0.587 0.590 0.587 0.590 3,700,046 0.5890 0.00%
2009-11-25 0 1.900 1.900 1.910 1.890 1.910 1,140,000 2,166,860 1.9008 0.590 0.590 0.593 0.587 0.593 3,671,064 0.5903 0.00%
2009-11-24 0 1.900 1.890 1.900 1.900 1.910 1,053,000 2,001,080 1.9004 0.590 0.587 0.590 0.590 0.593 3,390,904 0.5901 -0.52%
2009-11-23 0 1.910 1.900 1.910 1.900 1.910 852,000 1,621,320 1.9030 0.593 0.590 0.593 0.590 0.593 2,743,637 0.5909 0.53%
2009-11-20 0 1.900 1.900 1.910 1.880 1.900 532,000 1,010,180 1.8988 0.590 0.590 0.593 0.584 0.590 1,713,163 0.5897 0.53%
2009-11-19 0 1.890 1.890 1.900 1.890 1.910 1,115,000 2,121,140 1.9024 0.587 0.587 0.590 0.587 0.593 3,590,558 0.5908 -0.53%
2009-11-18 0 1.900 1.900 1.910 1.900 1.910 857,076 1,631,872 1.9040 0.590 0.590 0.593 0.590 0.593 2,759,983 0.5913 -0.52%
2009-11-17 0 1.910 1.910 1.920 1.900 1.920 770,000 1,474,080 1.9144 0.593 0.593 0.596 0.590 0.596 2,479,578 0.5945 -0.52%
2009-11-16 0 1.920 1.910 1.920 1.900 1.920 1,152,000 2,199,820 1.9096 0.596 0.593 0.596 0.590 0.596 3,709,707 0.5930 1.05%
2009-11-13 0 1.900 1.900 1.910 1.900 1.920 283,000 540,260 1.9090 0.590 0.590 0.593 0.590 0.596 911,326 0.5928 -0.52%
2009-11-12 0 1.910 1.910 1.920 1.900 1.930 973,000 1,865,720 1.9175 0.593 0.593 0.596 0.590 0.599 3,133,286 0.5955 -1.04%
2009-11-11 0 1.930 1.900 1.930 1.900 1.930 1,094,000 2,093,930 1.9140 0.599 0.590 0.599 0.590 0.599 3,522,934 0.5944 1.58%
2009-11-10 0 1.900 1.900 1.910 1.890 1.930 1,341,000 2,569,440 1.9161 0.590 0.590 0.593 0.587 0.599 4,318,331 0.5950 -0.52%
2009-11-09 0 1.910 1.900 1.920 1.890 1.910 1,709,077 3,257,593 1.9061 0.593 0.590 0.596 0.587 0.593 5,503,624 0.5919 0.53%
2009-11-06 0 1.900 1.900 1.910 1.880 1.910 2,102,231 3,991,643 1.8988 0.590 0.590 0.593 0.584 0.593 6,769,671 0.5896 0.53%
2009-11-05 0 1.890 1.880 1.890 1.880 1.900 2,457,000 4,643,930 1.8901 0.587 0.584 0.587 0.584 0.590 7,912,109 0.5869 -0.53%
2009-11-04 0 1.900 1.890 1.900 1.880 1.900 763,000 1,439,120 1.8861 0.590 0.587 0.590 0.584 0.590 2,457,037 0.5857 1.06%
2009-11-03 0 1.880 1.880 1.890 1.880 1.900 1,432,000 2,705,200 1.8891 0.584 0.584 0.587 0.584 0.590 4,611,372 0.5866 0.00%
2009-11-02 0 1.880 1.880 1.890 1.870 1.890 1,121,000 2,105,810 1.8785 0.584 0.584 0.587 0.581 0.587 3,609,880 0.5833 -0.53%
2009-10-30 0 1.890 1.880 1.890 1.880 1.900 2,523,000 4,758,870 1.8862 0.587 0.584 0.587 0.584 0.590 8,124,645 0.5857 1.07%
2009-10-29 0 1.870 1.870 1.880 1.860 1.890 2,047,000 3,834,640 1.8733 0.581 0.581 0.584 0.578 0.587 6,591,814 0.5817 -1.58%
2009-10-28 0 1.900 1.890 1.900 1.890 1.900 1,487,000 2,815,030 1.8931 0.590 0.587 0.590 0.587 0.590 4,788,485 0.5879 0.00%
2009-10-27 0 1.900 1.880 1.900 1.880 1.910 1,480,000 2,804,270 1.8948 0.590 0.584 0.590 0.584 0.593 4,765,943 0.5884 -0.52%
2009-10-23 0 1.910 1.900 1.910 1.900 1.910 1,042,000 1,982,920 1.9030 0.593 0.590 0.593 0.590 0.593 3,355,482 0.5909 0.53%
2009-10-22 0 1.900 1.880 1.900 1.870 1.900 1,401,000 2,635,550 1.8812 0.590 0.584 0.590 0.581 0.590 4,511,545 0.5842 1.06%
2009-10-21 0 1.880 1.880 1.890 1.880 1.900 2,412,333 4,558,557 1.8897 0.584 0.584 0.587 0.584 0.590 7,768,271 0.5868 -1.05%
2009-10-20 0 1.900 1.880 1.900 1.880 1.920 4,018,000 7,579,360 1.8864 0.590 0.584 0.590 0.584 0.596 12,938,891 0.5858 0.00%
2009-10-19 0 1.900 1.900 1.910 1.870 1.910 1,259,076 2,383,240 1.8928 0.590 0.590 0.593 0.581 0.593 4,054,517 0.5878 0.53%
2009-10-16 0 1.890 1.890 1.900 1.890 1.930 2,127,000 4,033,740 1.8964 0.587 0.587 0.590 0.587 0.599 6,849,433 0.5889 -2.07%
2009-10-15 0 1.930 1.920 1.930 1.910 1.940 1,334,846 2,567,339 1.9233 0.599 0.596 0.599 0.593 0.602 4,298,514 0.5973 1.05%
2009-10-14 0 1.910 1.910 1.920 1.900 1.920 1,803,000 3,436,500 1.9060 0.593 0.593 0.596 0.590 0.596 5,806,078 0.5919 1.06%
2009-10-13 0 1.890 1.880 1.890 1.880 1.900 2,095,000 3,965,160 1.8927 0.587 0.584 0.587 0.584 0.590 6,746,386 0.5877 0.53%
2009-10-12 0 1.880 1.880 1.890 1.860 1.890 2,604,000 4,895,250 1.8799 0.584 0.584 0.587 0.578 0.587 8,385,484 0.5838 1.08%
2009-10-09 0 1.860 1.850 1.860 1.840 1.860 2,405,000 4,438,070 1.8454 0.578 0.574 0.578 0.571 0.578 7,744,657 0.5730 1.09%
2009-10-08 0 1.840 1.830 1.840 1.820 1.890 2,937,000 5,399,870 1.8386 0.571 0.568 0.571 0.565 0.587 9,457,821 0.5709 1.10%
2009-10-07 0 1.820 1.820 1.830 1.810 1.830 1,887,000 3,439,960 1.8230 0.565 0.565 0.568 0.562 0.568 6,076,577 0.5661 0.55%
2009-10-06 0 1.810 1.800 1.820 1.800 1.830 2,811,000 5,075,900 1.8057 0.562 0.559 0.565 0.559 0.568 9,052,072 0.5607 -0.55%
2009-10-05 0 1.820 1.810 1.820 1.810 1.830 1,012,000 1,838,200 1.8164 0.565 0.562 0.565 0.562 0.568 3,258,875 0.5641 -0.55%
2009-10-02 0 1.830 1.820 1.830 1.790 1.830 1,729,000 3,133,600 1.8124 0.568 0.565 0.568 0.556 0.568 5,567,781 0.5628 0.00%
2009-09-30 0 1.830 1.820 1.830 1.800 1.830 873,000 1,589,170 1.8204 0.568 0.565 0.568 0.559 0.568 2,811,262 0.5653 0.00%
2009-09-29 0 1.830 1.810 1.830 1.790 1.830 2,480,000 4,479,480 1.8062 0.568 0.562 0.568 0.556 0.568 7,986,175 0.5609 2.23%
2009-09-28 0 1.790 1.790 1.800 1.750 1.850 5,242,000 9,430,900 1.7991 0.556 0.556 0.559 0.543 0.574 16,880,455 0.5587 -3.24%
2009-09-25 0 1.850 1.850 1.860 1.820 1.900 4,894,000 9,002,730 1.8395 0.574 0.574 0.578 0.565 0.590 15,759,814 0.5712 -1.45%
2009-09-24 0 2.030 2.030 2.040 2.010 2.040 10,658,000 21,625,180 2.0290 0.583 0.583 0.586 0.577 0.586 37,112,927 0.5827 -0.98%
2009-09-23 0 2.050 2.040 2.050 2.030 2.050 5,152,000 10,519,000 2.0417 0.589 0.586 0.589 0.583 0.589 17,940,120 0.5863 0.49%
2009-09-22 0 2.040 2.030 2.040 2.020 2.050 3,663,000 7,442,740 2.0319 0.586 0.583 0.586 0.580 0.589 12,755,175 0.5835 0.99%
2009-09-21 0 2.020 2.020 2.030 2.020 2.050 4,758,000 9,645,940 2.0273 0.580 0.580 0.583 0.580 0.589 16,568,147 0.5822 -0.49%
2009-09-18 0 2.030 2.030 2.040 2.030 2.050 3,511,000 7,153,500 2.0375 0.583 0.583 0.586 0.583 0.589 12,225,885 0.5851 -0.98%
2009-09-17 0 2.050 2.040 2.050 2.040 2.060 4,700,000 9,638,620 2.0508 0.589 0.586 0.589 0.586 0.592 16,366,181 0.5889 0.99%
2009-09-16 0 2.030 2.030 2.040 1.990 2.040 5,385,000 10,921,150 2.0281 0.583 0.583 0.586 0.571 0.586 18,751,465 0.5824 2.01%
2009-09-15 0 1.990 1.990 2.000 1.970 2.000 6,162,000 12,240,100 1.9864 0.571 0.571 0.574 0.566 0.574 21,457,108 0.5704 1.02%
2009-09-14 0 1.970 1.960 1.970 1.900 1.970 12,415,000 24,084,380 1.9399 0.566 0.563 0.566 0.546 0.566 43,231,093 0.5571 1.03%
2009-09-11 0 1.950 1.940 1.950 1.930 1.950 2,252,000 4,364,780 1.9382 0.560 0.557 0.560 0.554 0.560 7,841,838 0.5566 1.04%
2009-09-10 0 1.930 1.930 1.940 1.930 1.950 2,042,000 3,961,460 1.9400 0.554 0.554 0.557 0.554 0.560 7,110,583 0.5571 -0.52%
2009-09-09 0 1.940 1.940 1.950 1.930 1.950 770,000 1,493,940 1.9402 0.557 0.557 0.560 0.554 0.560 2,681,268 0.5572 0.00%
2009-09-08 0 1.940 1.930 1.940 1.920 1.950 3,298,076 6,386,974 1.9366 0.557 0.554 0.557 0.551 0.560 11,484,449 0.5561 -0.51%
2009-09-07 0 1.950 1.940 1.950 1.900 1.950 3,484,000 6,728,060 1.9311 0.560 0.557 0.560 0.546 0.560 12,131,867 0.5546 2.63%
2009-09-04 0 1.900 1.890 1.900 1.870 1.900 1,381,000 2,597,270 1.8807 0.546 0.543 0.546 0.537 0.546 4,808,871 0.5401 2.15%
2009-09-03 0 1.860 1.860 1.870 1.850 1.870 917,000 1,702,200 1.8563 0.534 0.534 0.537 0.531 0.537 3,193,146 0.5331 0.54%
2009-09-02 0 1.850 1.850 1.860 1.840 1.870 2,093,000 3,873,950 1.8509 0.531 0.531 0.534 0.528 0.537 7,288,174 0.5315 -1.07%
2009-09-01 0 1.870 1.860 1.870 1.840 1.870 1,188,302 2,203,864 1.8546 0.537 0.534 0.537 0.528 0.537 4,137,865 0.5326 0.54%
2009-08-31 0 1.860 1.840 1.860 1.830 1.860 3,736,000 6,911,590 1.8500 0.534 0.528 0.534 0.526 0.534 13,009,373 0.5313 0.00%
2009-08-28 0 1.860 1.860 1.870 1.840 1.880 4,092,200 7,601,710 1.8576 0.534 0.534 0.537 0.528 0.540 14,249,720 0.5335 1.09%
2009-08-27 0 1.840 1.840 1.850 1.810 1.840 2,460,000 4,484,830 1.8231 0.528 0.528 0.531 0.520 0.528 8,566,129 0.5236 1.10%
2009-08-26 0 1.820 1.810 1.820 1.790 1.820 2,269,000 4,101,890 1.8078 0.523 0.520 0.523 0.514 0.523 7,901,035 0.5192 2.82%
2009-08-25 0 1.770 1.780 1.790 1.770 1.800 3,117,000 5,543,760 1.7786 0.508 0.511 0.514 0.508 0.517 10,853,912 0.5108 -1.12%
2009-08-24 0 1.790 1.790 1.800 1.780 1.820 6,655,000 11,968,200 1.7984 0.514 0.514 0.517 0.511 0.523 23,173,816 0.5165 1.70%
2009-08-21 0 1.760 1.760 1.770 1.740 1.770 3,609,000 6,324,700 1.7525 0.505 0.505 0.508 0.500 0.508 12,567,138 0.5033 1.15%
2009-08-20 0 1.740 1.740 1.750 1.730 1.760 2,799,461 4,882,008 1.7439 0.500 0.500 0.503 0.497 0.505 9,748,188 0.5008 0.58%
2009-08-19 0 1.730 1.720 1.740 1.710 1.750 3,379,000 5,844,070 1.7295 0.497 0.494 0.500 0.491 0.503 11,766,239 0.4967 -0.57%
2009-08-18 0 1.740 1.730 1.740 1.700 1.740 3,292,000 5,647,540 1.7155 0.500 0.497 0.500 0.488 0.500 11,463,291 0.4927 0.00%
2009-08-17 0 1.740 1.730 1.740 1.720 1.750 3,691,613 6,404,972 1.7350 0.500 0.497 0.500 0.494 0.503 12,854,810 0.4983 -1.14%
2009-08-14 0 1.760 1.740 1.760 1.730 1.770 1,485,616 2,600,556 1.7505 0.505 0.500 0.505 0.497 0.508 5,173,162 0.5027 -0.56%
2009-08-13 0 1.770 1.760 1.770 1.720 1.770 5,233,616 9,168,683 1.7519 0.508 0.505 0.508 0.494 0.508 18,224,320 0.5031 2.91%
2009-08-12 0 1.720 1.720 1.730 1.720 1.750 1,953,616 3,382,330 1.7313 0.494 0.494 0.497 0.494 0.503 6,802,816 0.4972 -1.71%
2009-08-11 0 1.750 1.750 1.760 1.720 1.750 1,488,616 2,593,424 1.7422 0.503 0.503 0.505 0.494 0.503 5,183,608 0.5003 0.57%
2009-08-10 0 1.740 1.730 1.740 1.720 1.750 3,025,769 5,236,545 1.7306 0.500 0.497 0.500 0.494 0.503 10,536,230 0.4970 1.16%
2009-08-07 0 1.720 1.710 1.720 1.710 1.750 3,807,616 6,588,010 1.7302 0.494 0.491 0.494 0.491 0.503 13,258,752 0.4969 -1.71%
2009-08-06 0 1.750 1.750 1.760 1.720 1.760 2,184,616 3,807,054 1.7427 0.503 0.503 0.505 0.494 0.505 7,607,196 0.5005 -0.57%
2009-08-05 0 1.760 1.750 1.760 1.730 1.790 5,267,616 9,235,115 1.7532 0.505 0.503 0.505 0.497 0.514 18,342,714 0.5035 0.00%
2009-08-04 0 1.760 1.760 1.770 1.750 1.800 3,783,000 6,747,290 1.7836 0.505 0.505 0.508 0.503 0.517 13,173,035 0.5122 -0.56%
2009-08-03 0 1.770 1.750 1.770 1.710 1.770 4,840,154 8,434,043 1.7425 0.508 0.503 0.508 0.491 0.508 16,854,220 0.5004 2.31%
2009-07-31 0 1.730 1.720 1.730 1.700 1.740 5,007,000 8,651,210 1.7278 0.497 0.494 0.497 0.488 0.500 17,435,206 0.4962 2.37%
2009-07-30 0 1.690 1.690 1.700 1.690 1.710 4,248,000 7,211,730 1.6977 0.485 0.485 0.488 0.485 0.491 14,792,242 0.4875 0.60%
2009-07-29 0 1.680 1.680 1.690 1.650 1.750 7,856,000 13,286,180 1.6912 0.482 0.482 0.485 0.474 0.503 27,355,897 0.4857 -3.45%
2009-07-28 0 1.740 1.730 1.740 1.690 1.740 7,075,000 12,114,920 1.7124 0.500 0.497 0.500 0.485 0.500 24,636,326 0.4918 2.96%
2009-07-27 0 1.690 1.690 1.700 1.640 1.700 4,822,000 8,056,110 1.6707 0.485 0.485 0.488 0.471 0.488 16,791,005 0.4798 3.68%
2009-07-24 0 1.630 1.620 1.640 1.610 1.650 3,927,000 6,404,430 1.6309 0.468 0.465 0.471 0.462 0.474 13,674,466 0.4683 1.24%
2009-07-23 0 1.610 1.600 1.610 1.580 1.610 4,696,000 7,481,290 1.5931 0.462 0.459 0.462 0.454 0.462 16,352,252 0.4575 1.90%
2009-07-22 0 1.580 1.570 1.580 1.570 1.590 3,695,000 5,814,930 1.5737 0.454 0.451 0.454 0.451 0.457 12,866,604 0.4519 0.00%
2009-07-21 0 1.580 1.570 1.580 1.560 1.580 3,280,000 5,137,580 1.5663 0.454 0.451 0.454 0.448 0.454 11,421,505 0.4498 1.28%
2009-07-20 0 1.560 1.550 1.560 1.540 1.570 7,058,153 10,998,086 1.5582 0.448 0.445 0.448 0.442 0.451 24,577,661 0.4475 1.96%
2009-07-17 0 1.530 1.530 1.540 1.520 1.540 2,841,000 4,343,660 1.5289 0.439 0.439 0.442 0.437 0.442 9,892,834 0.4391 0.66%
2009-07-16 0 1.520 1.520 1.530 1.520 1.540 4,507,000 6,897,550 1.5304 0.437 0.437 0.439 0.437 0.442 15,694,123 0.4395 -0.65%
2009-07-15 0 1.530 1.520 1.530 1.510 1.530 9,905,000 14,992,160 1.5136 0.439 0.437 0.439 0.434 0.439 34,490,856 0.4347 0.66%
2009-07-14 0 1.520 1.510 1.520 1.490 1.520 5,122,000 7,706,020 1.5045 0.437 0.434 0.437 0.428 0.437 17,835,655 0.4321 0.66%
2009-07-13 0 1.510 1.500 1.510 1.490 1.510 4,284,000 6,425,770 1.4999 0.434 0.431 0.434 0.428 0.434 14,917,600 0.4308 0.67%
2009-07-10 0 1.500 1.500 1.510 1.500 1.520 3,141,000 4,731,690 1.5064 0.431 0.431 0.434 0.431 0.437 10,937,484 0.4326 -0.66%
2009-07-09 0 1.510 1.500 1.510 1.490 1.510 2,612,000 3,914,950 1.4988 0.434 0.431 0.434 0.428 0.434 9,095,418 0.4304 0.67%
2009-07-08 0 1.500 1.500 1.510 1.490 1.520 5,171,000 7,769,270 1.5025 0.431 0.431 0.434 0.428 0.437 18,006,281 0.4315 -1.32%
2009-07-07 0 1.520 1.510 1.520 1.510 1.540 2,814,000 4,278,750 1.5205 0.437 0.434 0.437 0.434 0.442 9,798,816 0.4367 0.00%
2009-07-06 0 1.520 1.520 1.530 1.500 1.530 2,317,000 3,510,550 1.5151 0.437 0.437 0.439 0.431 0.439 8,068,179 0.4351 0.66%
2009-07-03 0 1.510 1.510 1.520 1.500 1.520 2,989,000 4,504,650 1.5071 0.434 0.434 0.437 0.431 0.437 10,408,195 0.4328 0.00%
2009-07-02 0 1.510 1.510 1.530 1.510 1.560 6,928,000 10,601,020 1.5302 0.434 0.434 0.439 0.434 0.448 24,124,447 0.4394 -0.66%
2009-06-30 0 1.520 1.520 1.530 1.520 1.570 4,752,000 7,326,380 1.5417 0.437 0.437 0.439 0.437 0.451 16,547,254 0.4428 -1.94%
2009-06-29 0 1.550 1.550 1.560 1.550 1.570 2,348,000 3,663,930 1.5604 0.445 0.445 0.448 0.445 0.451 8,176,126 0.4481 -0.64%
2009-06-26 0 1.560 1.560 1.570 1.540 1.570 3,093,000 4,814,030 1.5564 0.448 0.448 0.451 0.442 0.451 10,770,340 0.4470 0.65%
2009-06-25 0 1.550 1.550 1.560 1.530 1.560 1,612,000 2,492,700 1.5463 0.445 0.445 0.448 0.439 0.448 5,613,252 0.4441 0.65%
2009-06-24 0 1.540 1.540 1.560 1.520 1.560 1,264,000 1,955,190 1.5468 0.442 0.442 0.448 0.437 0.448 4,401,458 0.4442 1.32%
2009-06-23 0 1.520 1.520 1.540 1.510 1.540 1,338,000 2,042,280 1.5264 0.437 0.437 0.442 0.434 0.442 4,659,138 0.4383 -1.30%
2009-06-22 0 1.540 1.540 1.550 1.520 1.570 2,994,000 4,638,630 1.5493 0.442 0.442 0.445 0.437 0.451 10,425,605 0.4449 1.32%
2009-06-19 0 1.520 1.510 1.520 1.510 1.530 5,165,000 7,858,740 1.5215 0.437 0.434 0.437 0.434 0.439 17,985,388 0.4370 0.66%
2009-06-18 0 1.510 1.510 1.520 1.500 1.520 4,934,000 7,447,340 1.5094 0.434 0.434 0.437 0.431 0.437 17,181,008 0.4335 0.00%
2009-06-17 0 1.510 1.500 1.510 1.490 1.530 9,700,000 14,577,650 1.5029 0.434 0.431 0.434 0.428 0.439 33,777,012 0.4316 -0.66%
2009-06-16 0 1.520 1.510 1.530 1.510 1.550 7,722,459 11,802,499 1.5283 0.437 0.434 0.439 0.434 0.445 26,890,885 0.4389 -1.30%
2009-06-15 0 1.540 1.540 1.550 1.540 1.560 3,217,615 5,002,597 1.5548 0.442 0.442 0.445 0.442 0.448 11,204,270 0.4465 -0.65%
2009-06-12 0 1.550 1.550 1.560 1.550 1.570 6,402,000 9,981,930 1.5592 0.445 0.445 0.448 0.445 0.451 22,292,828 0.4478 0.00%
2009-06-11 0 1.550 1.540 1.550 1.550 1.570 14,030,923 21,832,312 1.5560 0.445 0.442 0.445 0.445 0.451 48,858,005 0.4469 -1.27%
2009-06-10 0 1.570 1.560 1.570 1.540 1.580 6,572,000 10,259,080 1.5610 0.451 0.448 0.451 0.442 0.454 22,884,796 0.4483 0.64%
2009-06-09 0 1.560 1.560 1.570 1.550 1.610 6,858,000 10,821,480 1.5779 0.448 0.448 0.451 0.445 0.462 23,880,695 0.4531 -1.89%
2009-06-08 0 1.590 1.580 1.590 1.580 1.630 6,749,000 10,844,780 1.6069 0.457 0.454 0.457 0.454 0.468 23,501,139 0.4615 -1.85%
2009-06-05 0 1.620 1.610 1.620 1.590 1.630 4,444,000 7,145,120 1.6078 0.465 0.462 0.465 0.457 0.468 15,474,746 0.4617 0.62%
2009-06-04 0 1.610 1.600 1.610 1.570 1.610 6,441,000 10,203,480 1.5841 0.462 0.459 0.462 0.451 0.462 22,428,632 0.4549 0.00%
2009-06-03 0 1.610 1.600 1.610 1.590 1.630 8,310,000 13,401,190 1.6127 0.462 0.459 0.462 0.457 0.468 28,936,801 0.4631 0.00%
2009-06-02 0 1.610 1.600 1.610 1.580 1.640 10,905,000 17,551,260 1.6095 0.462 0.459 0.462 0.454 0.471 37,973,022 0.4622 0.00%
2009-06-01 0 1.610 1.610 1.620 1.580 1.630 10,697,770 17,203,346 1.6081 0.462 0.462 0.465 0.454 0.468 37,251,413 0.4618 1.90%
2009-05-29 0 1.580 1.570 1.580 1.560 1.600 8,940,000 14,047,920 1.5714 0.454 0.451 0.454 0.448 0.459 31,130,565 0.4513 -0.63%
2009-05-27 0 1.590 1.580 1.600 1.570 1.650 10,644,000 17,113,720 1.6078 0.457 0.454 0.459 0.451 0.474 37,064,177 0.4617 -2.45%
2009-05-26 0 1.630 1.640 1.650 1.500 1.650 10,463,000 16,718,520 1.5979 0.468 0.471 0.474 0.431 0.474 36,433,904 0.4589 7.95%
2009-05-25 0 1.510 1.500 1.510 1.490 1.510 24,549,000 36,827,480 1.5002 0.434 0.431 0.434 0.428 0.434 85,483,697 0.4308 0.67%
2009-05-22 0 1.500 1.490 1.500 1.460 1.500 5,227,000 7,730,440 1.4789 0.431 0.428 0.431 0.419 0.431 18,201,282 0.4247 2.74%
2009-05-21 0 1.460 1.460 1.470 1.420 1.480 4,811,000 7,001,290 1.4553 0.419 0.419 0.422 0.408 0.425 16,752,701 0.4179 4.29%
2009-05-20 0 1.400 1.390 1.400 1.350 1.410 12,296,000 16,920,070 1.3761 0.402 0.399 0.402 0.388 0.405 42,816,715 0.3952 2.19%
2009-05-19 0 1.370 1.360 1.370 1.350 1.380 3,903,000 5,343,300 1.3690 0.393 0.391 0.393 0.388 0.396 13,590,894 0.3932 1.48%
2009-05-18 0 1.350 1.350 1.360 1.340 1.360 2,983,000 4,025,440 1.3495 0.388 0.388 0.391 0.385 0.391 10,387,302 0.3875 -0.74%
2009-05-15 0 1.360 1.360 1.380 1.350 1.380 2,063,000 2,820,200 1.3670 0.391 0.391 0.396 0.388 0.396 7,183,709 0.3926 0.74%
2009-05-14 0 1.350 1.350 1.360 1.350 1.360 1,115,000 1,507,490 1.3520 0.388 0.388 0.391 0.388 0.391 3,882,615 0.3883 -1.46%
2009-05-13 0 1.370 1.370 1.380 1.360 1.380 1,637,076 2,245,951 1.3719 0.393 0.393 0.396 0.391 0.396 5,700,571 0.3940 1.48%
2009-05-12 0 1.350 1.350 1.360 1.340 1.370 2,383,000 3,226,510 1.3540 0.388 0.388 0.391 0.385 0.393 8,298,002 0.3888 -0.74%
2009-05-11 0 1.360 1.350 1.360 1.340 1.380 6,580,000 8,977,920 1.3644 0.391 0.388 0.391 0.385 0.396 22,912,653 0.3918 1.49%
2009-05-08 0 1.340 1.340 1.350 1.330 1.360 1,613,000 2,159,460 1.3388 0.385 0.385 0.388 0.382 0.391 5,616,734 0.3845 0.00%
2009-05-07 0 1.340 1.340 1.350 1.340 1.360 5,307,000 7,155,810 1.3484 0.385 0.385 0.388 0.385 0.391 18,479,856 0.3872 0.00%
2009-05-06 0 1.340 1.340 1.350 1.310 1.360 2,371,000 3,177,180 1.3400 0.385 0.385 0.388 0.376 0.391 8,256,216 0.3848 2.29%
2009-05-05 0 1.310 1.310 1.320 1.310 1.370 3,874,000 5,171,660 1.3350 0.376 0.376 0.379 0.376 0.393 13,489,912 0.3834 -1.50%
2009-05-04 0 1.330 1.340 1.360 1.320 1.380 1,549,000 2,082,990 1.3447 0.382 0.385 0.391 0.379 0.396 5,393,875 0.3862 1.53%
2009-04-30 0 1.310 1.310 1.330 1.310 1.330 1,565,000 2,055,090 1.3132 0.376 0.376 0.382 0.376 0.382 5,449,590 0.3771 0.00%
2009-04-29 0 1.310 1.300 1.310 1.300 1.310 863,000 1,125,970 1.3047 0.376 0.373 0.376 0.373 0.376 3,005,109 0.3747 1.55%
2009-04-28 0 1.290 1.290 1.300 1.290 1.320 2,732,000 3,569,860 1.3067 0.370 0.370 0.373 0.370 0.379 9,513,278 0.3753 -2.27%
2009-04-27 0 1.320 1.320 1.330 1.310 1.320 2,894,000 3,817,090 1.3190 0.379 0.379 0.382 0.376 0.379 10,077,389 0.3788 -1.49%
2009-04-24 0 1.340 1.320 1.340 1.320 1.340 825,000 1,097,160 1.3299 0.385 0.379 0.385 0.379 0.385 2,872,787 0.3819 0.75%
2009-04-23 0 1.330 1.320 1.330 1.310 1.330 836,000 1,101,360 1.3174 0.382 0.379 0.382 0.376 0.382 2,911,091 0.3783 0.76%
2009-04-22 0 1.320 1.300 1.320 1.300 1.330 1,321,000 1,738,360 1.3159 0.379 0.373 0.379 0.373 0.382 4,599,941 0.3779 -0.75%
2009-04-21 0 1.330 1.320 1.330 1.310 1.340 1,188,000 1,566,130 1.3183 0.382 0.379 0.382 0.376 0.385 4,136,813 0.3786 -0.75%
2009-04-20 0 1.340 1.340 1.350 1.340 1.350 939,000 1,261,050 1.3430 0.385 0.385 0.388 0.385 0.388 3,269,754 0.3857 0.00%
2009-04-17 0 1.340 1.340 1.350 1.340 1.370 2,443,000 3,301,410 1.3514 0.385 0.385 0.388 0.385 0.393 8,506,932 0.3881 -0.74%
2009-04-16 0 1.350 1.350 1.360 1.340 1.380 2,269,769 3,085,250 1.3593 0.388 0.388 0.391 0.385 0.396 7,903,713 0.3904 -1.46%
2009-04-15 0 1.370 1.360 1.370 1.310 1.370 2,048,000 2,756,570 1.3460 0.393 0.391 0.393 0.376 0.393 7,131,476 0.3865 3.79%
2009-04-14 0 1.320 1.310 1.320 1.290 1.340 2,039,000 2,672,730 1.3108 0.379 0.376 0.379 0.370 0.385 7,100,137 0.3764 3.13%
2009-04-09 0 1.280 1.280 1.290 1.270 1.300 500,000 642,710 1.2854 0.368 0.368 0.370 0.365 0.373 1,741,083 0.3691 0.79%
2009-04-08 0 1.270 1.270 1.280 1.250 1.270 1,129,000 1,425,040 1.2622 0.365 0.365 0.368 0.359 0.365 3,931,366 0.3625 0.00%
2009-04-07 0 1.270 1.270 1.280 1.260 1.280 733,000 933,870 1.2740 0.365 0.365 0.368 0.362 0.368 2,552,428 0.3659 -1.55%
2009-04-06 0 1.290 1.280 1.290 1.260 1.300 1,490,000 1,913,540 1.2843 0.370 0.368 0.370 0.362 0.373 5,188,428 0.3688 2.38%
2009-04-03 0 1.260 1.260 1.270 1.220 1.260 1,795,000 2,230,820 1.2428 0.362 0.362 0.365 0.350 0.362 6,250,488 0.3569 3.28%
2009-04-02 0 1.220 1.220 1.230 1.200 1.230 2,405,000 2,933,800 1.2199 0.350 0.350 0.353 0.345 0.353 8,374,610 0.3503 1.67%
2009-04-01 0 1.200 1.200 1.220 1.200 1.220 395,000 478,130 1.2105 0.345 0.345 0.350 0.345 0.350 1,375,456 0.3476 -0.83%
2009-03-31 0 1.210 1.190 1.210 1.190 1.220 441,000 528,760 1.1990 0.347 0.342 0.347 0.342 0.350 1,535,635 0.3443 1.68%
2009-03-30 0 1.190 1.180 1.190 1.180 1.220 1,754,000 2,107,600 1.2016 0.342 0.339 0.342 0.339 0.350 6,107,719 0.3451 -1.65%
2009-03-27 0 1.210 1.210 1.220 1.200 1.230 2,213,000 2,687,110 1.2142 0.347 0.347 0.350 0.345 0.353 7,706,034 0.3487 -0.82%
2009-03-26 0 1.220 1.220 1.240 1.190 1.240 1,529,000 1,855,880 1.2138 0.350 0.350 0.356 0.342 0.356 5,324,232 0.3486 0.83%
2009-03-25 0 1.210 1.200 1.210 1.190 1.220 2,275,200 2,744,184 1.2061 0.347 0.345 0.347 0.342 0.350 7,922,624 0.3464 -0.82%
2009-03-24 0 1.220 1.220 1.230 1.210 1.230 1,114,000 1,362,340 1.2229 0.350 0.350 0.353 0.347 0.353 3,879,133 0.3512 0.83%
2009-03-23 0 1.210 1.210 1.220 1.190 1.230 2,326,538 2,816,770 1.2107 0.347 0.347 0.350 0.342 0.353 8,101,392 0.3477 0.00%
2009-03-20 0 1.210 1.190 1.210 1.170 1.220 2,263,000 2,715,840 1.2001 0.347 0.342 0.347 0.336 0.350 7,880,142 0.3446 3.42%
2009-03-19 0 1.170 1.160 1.170 1.160 1.170 423,692 494,855 1.1680 0.336 0.333 0.336 0.333 0.336 1,475,366 0.3354 -0.85%
2009-03-18 0 1.180 1.170 1.180 1.160 1.180 448,000 526,370 1.1749 0.339 0.336 0.339 0.333 0.339 1,560,010 0.3374 1.72%
2009-03-17 0 1.160 1.150 1.160 1.160 1.170 1,125,000 1,307,070 1.1618 0.333 0.330 0.333 0.333 0.336 3,917,437 0.3337 0.00%
2009-03-16 0 1.160 1.160 1.170 1.160 1.170 634,000 735,940 1.1608 0.333 0.333 0.336 0.333 0.336 2,207,693 0.3334 0.00%
2009-03-13 0 1.160 1.150 1.160 1.150 1.170 1,298,000 1,503,880 1.1586 0.333 0.330 0.333 0.330 0.336 4,519,852 0.3327 2.65%
2009-03-12 0 1.130 1.120 1.130 1.130 1.170 1,222,000 1,392,460 1.1395 0.325 0.322 0.325 0.325 0.336 4,255,207 0.3272 -0.88%
2009-03-11 0 1.140 1.140 1.150 1.140 1.160 778,000 896,370 1.1521 0.327 0.327 0.330 0.327 0.333 2,709,125 0.3309 -0.87%
2009-03-10 0 1.150 1.150 1.170 1.130 1.170 310,000 355,760 1.1476 0.330 0.330 0.336 0.325 0.336 1,079,472 0.3296 1.77%
2009-03-09 0 1.130 1.130 1.140 1.130 1.140 627,000 709,630 1.1318 0.325 0.325 0.327 0.325 0.327 2,183,318 0.3250 -0.88%
2009-03-06 0 1.140 1.130 1.140 1.130 1.170 669,000 763,300 1.1410 0.327 0.325 0.327 0.325 0.336 2,329,569 0.3277 -1.72%
2009-03-05 0 1.160 1.160 1.170 1.150 1.190 550,000 645,300 1.1733 0.333 0.333 0.336 0.330 0.342 1,915,191 0.3369 -0.85%
2009-03-04 0 1.170 1.170 1.180 1.130 1.170 593,000 681,460 1.1492 0.336 0.336 0.339 0.325 0.336 2,064,925 0.3300 1.74%
2009-03-03 0 1.150 1.150 1.160 1.150 1.170 940,000 1,085,180 1.1544 0.330 0.330 0.333 0.330 0.336 3,273,236 0.3315 -3.36%
2009-03-02 0 1.190 1.180 1.190 1.190 1.230 843,169 1,018,786 1.2083 0.342 0.339 0.342 0.342 0.353 2,936,055 0.3470 -3.25%
2009-02-27 0 1.230 1.230 1.260 1.230 1.280 1,488,000 1,861,260 1.2508 0.353 0.353 0.362 0.353 0.368 5,181,463 0.3592 -2.16%
2009-02-26 0 1.350 1.350 1.360 1.350 1.370 1,848,000 2,514,650 1.3607 0.361 0.361 0.364 0.361 0.366 6,910,594 0.3639 -0.74%
2009-02-25 0 1.360 1.350 1.360 1.350 1.390 1,900,000 2,588,100 1.3622 0.364 0.361 0.364 0.361 0.372 7,105,048 0.3643 0.00%
2009-02-24 0 1.360 1.350 1.360 1.350 1.370 754,000 1,025,510 1.3601 0.364 0.361 0.364 0.361 0.366 2,819,582 0.3637 0.74%
2009-02-23 0 1.350 1.350 1.360 1.350 1.360 2,082,000 2,821,960 1.3554 0.361 0.361 0.364 0.361 0.364 7,785,637 0.3625 0.00%
2009-02-20 0 1.350 1.350 1.370 1.350 1.380 2,498,000 3,401,080 1.3615 0.361 0.361 0.366 0.361 0.369 9,341,269 0.3641 -1.46%
2009-02-19 0 1.370 1.370 1.380 1.370 1.380 1,679,000 2,307,920 1.3746 0.366 0.366 0.369 0.366 0.369 6,278,619 0.3676 -0.72%
2009-02-18 0 1.380 1.370 1.380 1.370 1.390 948,000 1,303,500 1.3750 0.369 0.366 0.369 0.366 0.372 3,545,045 0.3677 -0.72%
2009-02-17 0 1.390 1.370 1.390 1.370 1.400 1,087,000 1,506,520 1.3859 0.372 0.366 0.372 0.366 0.374 4,064,836 0.3706 0.72%
2009-02-16 0 1.380 1.380 1.390 1.380 1.390 1,007,000 1,394,710 1.3850 0.369 0.369 0.372 0.369 0.372 3,765,676 0.3704 -1.43%
2009-02-13 0 1.400 1.390 1.400 1.380 1.410 1,987,000 2,774,570 1.3964 0.374 0.372 0.374 0.369 0.377 7,430,385 0.3734 -0.71%
2009-02-12 0 1.410 1.410 1.420 1.380 1.420 3,867,000 5,412,750 1.3997 0.377 0.377 0.380 0.369 0.380 14,460,643 0.3743 3.68%
2009-02-11 0 1.360 1.350 1.370 1.320 1.370 2,997,000 4,015,810 1.3399 0.364 0.361 0.366 0.353 0.366 11,207,279 0.3583 -0.73%
2009-02-10 0 1.370 1.370 1.380 1.360 1.400 996,394 1,380,372 1.3854 0.366 0.366 0.369 0.364 0.374 3,726,014 0.3705 -0.72%
2009-02-09 0 1.380 1.370 1.400 1.370 1.410 1,199,000 1,660,990 1.3853 0.369 0.366 0.374 0.366 0.377 4,483,659 0.3705 -1.43%
2009-02-06 0 1.400 1.390 1.400 1.370 1.410 1,579,620 2,216,239 1.4030 0.374 0.372 0.374 0.366 0.377 5,906,988 0.3752 -1.41%
2009-02-05 0 1.420 1.400 1.430 1.410 1.430 1,180,000 1,676,370 1.4207 0.380 0.374 0.382 0.377 0.382 4,412,609 0.3799 0.00%
2009-02-04 0 1.420 1.420 1.430 1.410 1.430 333,000 474,970 1.4263 0.380 0.380 0.382 0.377 0.382 1,245,253 0.3814 -0.70%
2009-02-03 0 1.430 1.410 1.430 1.410 1.430 354,000 504,540 1.4253 0.382 0.377 0.382 0.377 0.382 1,323,783 0.3811 1.42%
2009-02-02 0 1.410 1.400 1.420 1.400 1.450 1,055,000 1,498,750 1.4206 0.377 0.374 0.380 0.374 0.388 3,945,172 0.3799 0.00%
2009-01-30 0 1.410 1.410 1.480 1.410 1.490 1,097,000 1,578,310 1.4388 0.377 0.377 0.396 0.377 0.398 4,102,231 0.3847 -5.37%
2009-01-29 0 1.490 1.430 1.490 1.410 1.500 1,604,000 2,326,690 1.4506 0.398 0.382 0.398 0.377 0.401 5,998,157 0.3879 5.67%
2009-01-23 0 1.410 1.400 1.410 1.380 1.410 432,000 602,710 1.3952 0.377 0.374 0.377 0.369 0.377 1,615,464 0.3731 0.71%
2009-01-22 0 1.400 1.400 1.410 1.390 1.410 587,000 822,850 1.4018 0.374 0.374 0.377 0.372 0.377 2,195,086 0.3749 0.00%
2009-01-21 0 1.400 1.360 1.400 1.360 1.400 876,000 1,212,390 1.3840 0.374 0.364 0.374 0.364 0.374 3,275,801 0.3701 0.72%
2009-01-20 0 1.390 1.380 1.400 1.380 1.400 462,000 642,080 1.3898 0.372 0.369 0.374 0.369 0.374 1,727,649 0.3716 -0.71%
2009-01-19 0 1.400 1.380 1.410 1.370 1.400 447,000 623,430 1.3947 0.374 0.369 0.377 0.366 0.374 1,671,556 0.3730 1.45%
2009-01-16 0 1.380 1.370 1.380 1.360 1.400 1,474,000 2,018,100 1.3691 0.369 0.366 0.369 0.364 0.374 5,512,022 0.3661 -1.43%
2009-01-15 0 1.400 1.370 1.400 1.350 1.400 1,222,000 1,666,070 1.3634 0.374 0.366 0.374 0.361 0.374 4,569,668 0.3646 -0.71%
2009-01-14 0 1.410 1.410 1.420 1.380 1.430 427,000 602,370 1.4107 0.377 0.377 0.380 0.369 0.382 1,596,766 0.3772 -0.70%
2009-01-13 0 1.420 1.400 1.410 1.390 1.420 1,018,500 1,429,340 1.4034 0.380 0.374 0.377 0.372 0.380 3,808,680 0.3753 1.43%
2009-01-12 0 1.400 1.370 1.400 1.370 1.430 1,076,538 1,499,903 1.3933 0.374 0.366 0.374 0.366 0.382 4,025,713 0.3726 -0.71%
2009-01-09 0 1.410 1.410 1.420 1.410 1.420 584,000 825,790 1.4140 0.377 0.377 0.380 0.377 0.380 2,183,867 0.3781 0.00%
2009-01-08 0 1.410 1.410 1.430 1.410 1.440 1,257,000 1,783,430 1.4188 0.377 0.377 0.382 0.377 0.385 4,700,550 0.3794 -3.42%
2009-01-07 0 1.460 1.450 1.460 1.460 1.480 1,172,000 1,719,310 1.4670 0.390 0.388 0.390 0.390 0.396 4,382,693 0.3923 -0.68%
2009-01-06 0 1.470 1.470 1.480 1.450 1.480 577,000 846,470 1.4670 0.393 0.393 0.396 0.388 0.396 2,157,691 0.3923 0.00%
2009-01-05 0 1.470 1.470 1.480 1.430 1.480 1,745,021 2,546,320 1.4592 0.393 0.393 0.396 0.382 0.396 6,525,504 0.3902 3.52%
2009-01-02 0 1.420 1.410 1.420 1.400 1.440 1,732,000 2,461,030 1.4209 0.380 0.377 0.380 0.374 0.385 6,476,812 0.3800 1.43%
2008-12-31 0 1.400 1.400 1.410 1.390 1.410 667,000 933,290 1.3992 0.374 0.374 0.377 0.372 0.377 2,494,246 0.3742 -0.71%
2008-12-30 0 1.410 1.400 1.410 1.410 1.440 455,000 644,050 1.4155 0.377 0.374 0.377 0.377 0.385 1,701,472 0.3785 -0.70%
2008-12-29 0 1.420 1.420 1.430 1.380 1.440 1,210,000 1,704,650 1.4088 0.380 0.380 0.382 0.369 0.385 4,524,794 0.3767 1.43%
2008-12-24 0 1.400 1.390 1.400 1.390 1.400 570,000 797,100 1.3984 0.374 0.372 0.374 0.372 0.374 2,131,514 0.3740 0.00%
2008-12-23 0 1.400 1.390 1.400 1.400 1.430 1,924,000 2,714,600 1.4109 0.374 0.372 0.374 0.374 0.382 7,194,796 0.3773 -1.41%
2008-12-22 0 1.420 1.420 1.430 1.360 1.430 1,846,000 2,611,570 1.4147 0.380 0.380 0.382 0.364 0.382 6,903,115 0.3783 2.90%
2008-12-19 0 1.380 1.380 1.400 1.350 1.400 1,092,000 1,510,960 1.3837 0.369 0.369 0.374 0.361 0.374 4,083,533 0.3700 0.73%
2008-12-18 0 1.370 1.360 1.380 1.320 1.380 1,208,000 1,633,830 1.3525 0.366 0.364 0.369 0.353 0.369 4,517,315 0.3617 2.24%
2008-12-17 0 1.340 1.340 1.350 1.340 1.380 1,021,000 1,383,860 1.3554 0.358 0.358 0.361 0.358 0.369 3,818,029 0.3625 0.75%
2008-12-16 0 1.330 1.320 1.340 1.290 1.330 645,000 844,640 1.3095 0.356 0.353 0.358 0.345 0.356 2,411,977 0.3502 1.53%
2008-12-15 0 1.310 1.300 1.310 1.290 1.310 962,000 1,250,700 1.3001 0.350 0.348 0.350 0.345 0.350 3,597,398 0.3477 3.15%
2008-12-12 0 1.270 1.250 1.270 1.240 1.320 1,439,161 1,801,863 1.2520 0.340 0.334 0.340 0.332 0.353 5,381,741 0.3348 -1.55%
2008-12-11 0 1.290 1.270 1.290 1.240 1.290 909,077 1,150,365 1.2654 0.345 0.340 0.345 0.332 0.345 3,399,493 0.3384 2.38%
2008-12-10 0 1.260 1.260 1.270 1.220 1.260 1,062,385 1,325,050 1.2472 0.337 0.337 0.340 0.326 0.337 3,972,788 0.3335 2.44%
2008-12-09 0 1.230 1.220 1.240 1.210 1.240 1,874,000 2,301,010 1.2279 0.329 0.326 0.332 0.324 0.332 7,007,821 0.3283 0.00%
2008-12-08 0 1.230 1.230 1.250 1.190 1.260 4,870,000 6,013,090 1.2347 0.329 0.329 0.334 0.318 0.337 18,211,361 0.3302 5.13%
2008-12-05 0 1.170 1.170 1.180 1.160 1.200 2,375,000 2,785,540 1.1729 0.313 0.313 0.316 0.310 0.321 8,881,310 0.3136 -0.85%
2008-12-04 0 1.180 1.170 1.180 1.150 1.200 2,332,000 2,746,180 1.1776 0.316 0.313 0.316 0.308 0.321 8,720,512 0.3149 0.85%
2008-12-03 0 1.170 1.160 1.170 1.150 1.180 625,000 726,530 1.1624 0.313 0.310 0.313 0.308 0.316 2,337,187 0.3109 2.63%
2008-12-02 0 1.140 1.120 1.140 1.100 1.140 353,000 398,700 1.1295 0.305 0.300 0.305 0.294 0.305 1,320,043 0.3020 0.00%
2008-12-01 0 1.140 1.140 1.150 1.120 1.150 581,000 660,130 1.1362 0.305 0.305 0.308 0.300 0.308 2,172,649 0.3038 2.70%
2008-11-28 0 1.110 1.100 1.110 1.090 1.120 1,606,800 1,769,740 1.1014 0.297 0.294 0.297 0.291 0.300 6,008,627 0.2945 1.83%
2008-11-27 0 1.090 1.080 1.090 1.070 1.110 2,130,444 2,333,626 1.0954 0.291 0.289 0.291 0.286 0.297 7,966,793 0.2929 0.00%
2008-11-26 0 1.090 1.080 1.090 1.070 1.110 1,033,272 1,116,726 1.0808 0.291 0.289 0.291 0.286 0.297 3,863,920 0.2890 0.93%
2008-11-25 0 1.080 1.080 1.090 1.070 1.090 1,440,461 1,555,097 1.0796 0.289 0.289 0.291 0.286 0.291 5,386,603 0.2887 0.00%
2008-11-24 0 1.080 1.070 1.080 1.050 1.100 183,923 197,641 1.0746 0.289 0.286 0.289 0.281 0.294 687,780 0.2874 1.89%
2008-11-21 0 1.060 1.060 1.070 1.020 1.090 2,808,215 2,928,925 1.0430 0.283 0.283 0.286 0.273 0.291 10,501,317 0.2789 -3.64%
2008-11-20 0 1.100 1.100 1.110 1.080 1.140 1,496,000 1,646,280 1.1005 0.294 0.294 0.297 0.289 0.305 5,594,291 0.2943 -4.35%
2008-11-19 0 1.150 1.140 1.160 1.140 1.170 990,000 1,141,780 1.1533 0.308 0.305 0.310 0.305 0.313 3,702,104 0.3084 -0.86%
2008-11-18 0 1.160 1.160 1.180 1.160 1.200 1,827,477 2,158,115 1.1809 0.310 0.310 0.316 0.310 0.321 6,833,849 0.3158 -4.13%
2008-11-17 0 1.210 1.210 1.220 1.200 1.230 1,366,000 1,653,810 1.2107 0.324 0.324 0.326 0.321 0.329 5,108,156 0.3238 -1.63%
2008-11-14 0 1.230 1.220 1.230 1.210 1.240 1,863,000 2,277,550 1.2225 0.329 0.326 0.329 0.324 0.332 6,966,687 0.3269 2.50%
2008-11-13 0 1.200 1.200 1.220 1.200 1.220 2,499,000 3,007,930 1.2037 0.321 0.321 0.326 0.321 0.326 9,345,008 0.3219 -2.44%
2008-11-12 0 1.230 1.230 1.240 1.200 1.240 1,843,000 2,244,480 1.2178 0.329 0.329 0.332 0.321 0.332 6,891,897 0.3257 0.00%
2008-11-11 0 1.230 1.220 1.230 1.190 1.230 2,568,000 3,122,920 1.2161 0.329 0.326 0.329 0.318 0.329 9,603,034 0.3252 0.82%
2008-11-10 0 1.220 1.200 1.220 1.190 1.230 3,217,000 3,881,480 1.2066 0.326 0.321 0.326 0.318 0.329 12,029,969 0.3227 1.67%
2008-11-07 0 1.200 1.200 1.230 1.130 1.240 1,938,076 2,289,794 1.1815 0.321 0.321 0.329 0.302 0.332 7,247,433 0.3159 2.56%
2008-11-06 0 1.170 1.170 1.180 1.140 1.200 868,000 1,013,440 1.1676 0.313 0.313 0.316 0.305 0.321 3,245,885 0.3122 -3.31%
2008-11-05 0 1.210 1.200 1.210 1.160 1.220 2,914,000 3,481,790 1.1948 0.324 0.321 0.324 0.310 0.326 10,896,900 0.3195 6.14%
2008-11-04 0 1.140 1.140 1.160 1.120 1.160 4,591,000 5,245,670 1.1426 0.305 0.305 0.310 0.300 0.310 17,168,040 0.3055 -2.56%
2008-11-03 0 1.170 1.160 1.170 1.120 1.190 1,416,000 1,638,660 1.1572 0.313 0.310 0.313 0.300 0.318 5,295,131 0.3095 0.00%
2008-10-31 0 1.170 1.150 1.170 0.990 1.190 2,722,000 2,957,460 1.0865 0.313 0.308 0.313 0.265 0.318 10,178,917 0.2905 10.38%
2008-10-30 0 1.060 1.050 1.070 0.980 1.090 4,157,000 4,314,000 1.0378 0.283 0.281 0.286 0.262 0.291 15,545,098 0.2775 10.42%
2008-10-29 0 0.960 0.950 0.960 0.930 0.970 2,592,000 2,469,880 0.9529 0.257 0.254 0.257 0.249 0.259 9,692,782 0.2548 4.35%
2008-10-28 0 0.920 0.920 0.960 0.910 0.970 3,358,769 3,122,902 0.9298 0.246 0.246 0.257 0.243 0.259 12,560,114 0.2486 -2.13%
2008-10-27 0 0.940 0.920 0.940 0.910 1.050 3,824,004 3,797,134 0.9930 0.251 0.246 0.251 0.243 0.281 14,299,859 0.2655 -6.00%
2008-10-24 0 1.000 1.000 1.010 0.990 1.030 7,397,000 7,485,180 1.0119 0.267 0.267 0.270 0.265 0.275 27,661,075 0.2706 0.00%
2008-10-23 0 1.000 1.000 1.010 0.950 1.030 7,383,846 7,321,894 0.9916 0.267 0.267 0.270 0.254 0.275 27,611,885 0.2652 -3.85%
2008-10-22 0 1.040 1.030 1.040 1.030 1.160 7,654,000 8,173,850 1.0679 0.278 0.275 0.278 0.275 0.310 28,622,126 0.2856 -10.34%
2008-10-21 0 1.160 1.160 1.180 1.130 1.210 3,970,000 4,618,440 1.1633 0.310 0.310 0.316 0.302 0.324 14,845,811 0.3111 -3.33%
2008-10-20 0 1.200 1.180 1.200 1.170 1.250 2,746,000 3,350,520 1.2201 0.321 0.316 0.321 0.313 0.334 10,268,665 0.3263 -2.44%
2008-10-17 0 1.230 1.230 1.270 1.230 1.280 2,762,000 3,478,920 1.2596 0.329 0.329 0.340 0.329 0.342 10,328,496 0.3368 -3.15%
2008-10-16 0 1.270 1.240 1.270 1.240 1.310 4,477,000 5,690,880 1.2711 0.340 0.332 0.340 0.332 0.350 16,741,737 0.3399 -4.51%
2008-10-15 0 1.330 1.330 1.340 1.310 1.360 2,980,000 3,974,010 1.3336 0.356 0.356 0.358 0.350 0.364 11,143,707 0.3566 -2.92%
2008-10-14 0 1.370 1.370 1.380 1.360 1.390 2,635,769 3,620,240 1.3735 0.366 0.366 0.369 0.364 0.372 9,856,456 0.3673 1.48%
2008-10-13 0 1.350 1.340 1.350 1.300 1.410 2,509,000 3,337,420 1.3302 0.361 0.358 0.361 0.348 0.377 9,382,403 0.3557 2.27%
2008-10-10 0 1.320 1.310 1.330 1.310 1.400 5,232,000 6,983,780 1.3348 0.353 0.350 0.356 0.350 0.374 19,565,059 0.3570 -10.20%
2008-10-09 0 1.470 1.460 1.470 1.410 1.480 4,097,000 5,907,720 1.4420 0.393 0.390 0.393 0.377 0.396 15,320,728 0.3856 -3.29%
2008-10-08 0 1.520 1.460 1.520 1.450 1.600 3,084,000 4,650,010 1.5078 0.406 0.390 0.406 0.388 0.428 11,532,615 0.4032 -6.17%
2008-10-06 0 1.620 1.620 1.630 1.620 1.640 1,192,000 1,937,188 1.6252 0.433 0.433 0.436 0.433 0.439 4,457,483 0.4346 -1.82%
2008-10-03 0 1.650 1.650 1.660 1.640 1.660 1,230,000 2,027,370 1.6483 0.441 0.441 0.444 0.439 0.444 4,599,584 0.4408 -0.60%
2008-10-02 0 1.660 1.660 1.680 1.600 1.690 2,347,000 3,899,520 1.6615 0.444 0.444 0.449 0.428 0.452 8,776,604 0.4443 2.47%
2008-09-30 0 1.620 1.620 1.650 1.520 1.690 3,785,000 6,131,070 1.6198 0.433 0.433 0.441 0.406 0.452 14,154,004 0.4332 -4.28%
2008-09-29 0 1.860 1.870 1.900 1.850 1.920 5,183,076 9,752,950 1.8817 0.453 0.455 0.462 0.450 0.467 21,301,537 0.4579 -3.12%
2008-09-26 0 1.920 1.900 1.920 1.880 1.920 1,893,000 3,592,470 1.8978 0.467 0.462 0.467 0.457 0.467 7,779,899 0.4618 1.59%
2008-09-25 0 1.890 1.880 1.890 1.860 1.900 4,821,000 9,070,550 1.8815 0.460 0.457 0.460 0.453 0.462 19,813,468 0.4578 -0.53%
2008-09-24 0 1.900 1.900 1.910 1.870 1.920 1,286,000 2,448,770 1.9042 0.462 0.462 0.465 0.455 0.467 5,285,235 0.4633 0.53%
2008-09-23 0 1.890 1.890 1.900 1.850 1.890 3,061,000 5,712,590 1.8662 0.460 0.460 0.462 0.450 0.460 12,580,175 0.4541 0.53%
2008-09-22 0 1.880 1.870 1.880 1.830 1.880 1,454,000 2,707,440 1.8621 0.457 0.455 0.457 0.445 0.457 5,975,686 0.4531 2.17%
2008-09-19 0 1.840 1.850 1.860 1.830 1.870 1,699,100 3,127,297 1.8406 0.448 0.450 0.453 0.445 0.455 6,983,004 0.4478 1.66%
2008-09-18 0 1.810 1.800 1.810 1.770 1.830 3,435,954 6,177,278 1.7978 0.440 0.438 0.440 0.431 0.445 14,121,171 0.4374 -2.69%
2008-09-17 0 1.860 1.850 1.860 1.780 1.870 4,673,000 8,571,520 1.8343 0.453 0.450 0.453 0.433 0.455 19,205,214 0.4463 3.91%
2008-09-16 0 1.790 1.780 1.790 1.710 1.790 1,964,076 3,417,012 1.7398 0.436 0.433 0.436 0.416 0.436 8,072,009 0.4233 -0.56%
2008-09-12 0 1.800 1.800 1.820 1.800 1.820 280,000 505,990 1.8071 0.438 0.438 0.443 0.438 0.443 1,150,751 0.4397 -1.10%
2008-09-11 0 1.820 1.810 1.820 1.790 1.820 1,367,000 2,462,670 1.8015 0.443 0.440 0.443 0.436 0.443 5,618,131 0.4383 0.00%
2008-09-10 0 1.820 1.810 1.820 1.810 1.820 471,000 855,550 1.8165 0.443 0.440 0.443 0.440 0.443 1,935,728 0.4420 -0.55%
2008-09-09 0 1.830 1.820 1.830 1.820 1.830 176,000 321,600 1.8273 0.445 0.443 0.445 0.443 0.445 723,329 0.4446 -0.54%
2008-09-08 0 1.840 1.830 1.850 1.820 1.840 865,000 1,584,140 1.8314 0.448 0.445 0.450 0.443 0.448 3,554,999 0.4456 0.55%
2008-09-05 0 1.830 1.830 1.840 1.810 1.840 763,000 1,395,380 1.8288 0.445 0.445 0.448 0.440 0.448 3,135,797 0.4450 -1.08%
2008-09-04 0 1.850 1.830 1.850 1.810 1.850 2,006,000 3,681,970 1.8355 0.450 0.445 0.450 0.440 0.450 8,244,310 0.4466 2.78%
2008-09-03 0 1.800 1.800 1.810 1.800 1.830 270,000 488,900 1.8107 0.438 0.438 0.440 0.438 0.445 1,109,653 0.4406 -1.10%
2008-09-02 0 1.820 1.810 1.820 1.790 1.820 2,456,000 4,427,650 1.8028 0.443 0.440 0.443 0.436 0.443 10,093,731 0.4387 0.55%
2008-09-01 0 1.810 1.800 1.810 1.790 1.820 1,694,054 3,054,315 1.8030 0.440 0.438 0.440 0.436 0.443 6,962,266 0.4387 -1.09%
2008-08-29 0 1.830 1.820 1.830 1.800 1.830 826,000 1,497,810 1.8133 0.445 0.443 0.445 0.438 0.445 3,394,716 0.4412 1.67%
2008-08-28 0 1.800 1.790 1.800 1.790 1.810 1,339,000 2,405,770 1.7967 0.438 0.436 0.438 0.436 0.440 5,503,056 0.4372 0.00%
2008-08-27 0 1.800 1.800 1.810 1.780 1.810 889,000 1,594,810 1.7939 0.438 0.438 0.440 0.433 0.440 3,653,635 0.4365 0.00%
2008-08-26 0 1.800 1.780 1.800 1.770 1.800 3,419,000 6,090,910 1.7815 0.438 0.433 0.438 0.431 0.438 14,051,493 0.4335 1.12%
2008-08-25 0 1.780 1.770 1.780 1.770 1.820 1,802,000 3,216,230 1.7848 0.433 0.431 0.433 0.431 0.443 7,405,905 0.4343 -1.11%
2008-08-21 0 1.800 1.790 1.800 1.780 1.820 3,718,000 6,703,240 1.8029 0.438 0.436 0.438 0.433 0.443 15,280,330 0.4387 -1.10%
2008-08-20 0 1.820 1.820 1.830 1.810 1.830 693,078 1,262,030 1.8209 0.443 0.443 0.445 0.440 0.445 2,848,429 0.4431 0.00%
2008-08-19 0 1.820 1.810 1.830 1.810 1.830 3,291,000 6,003,040 1.8241 0.443 0.440 0.445 0.440 0.445 13,525,435 0.4438 -0.55%
2008-08-18 0 1.830 1.820 1.830 1.820 1.840 1,512,000 2,768,380 1.8309 0.445 0.443 0.445 0.443 0.448 6,214,056 0.4455 0.00%
2008-08-15 0 1.830 1.820 1.830 1.830 1.850 1,289,000 2,367,350 1.8366 0.445 0.443 0.445 0.445 0.450 5,297,565 0.4469 -0.54%
2008-08-14 0 1.840 1.840 1.850 1.820 1.850 1,259,000 2,308,600 1.8337 0.448 0.448 0.450 0.443 0.450 5,174,270 0.4462 0.00%
2008-08-13 0 1.840 1.840 1.850 1.840 1.860 1,066,000 1,971,760 1.8497 0.448 0.448 0.450 0.448 0.453 4,381,074 0.4501 -0.54%
2008-08-12 0 1.850 1.840 1.850 1.830 1.850 809,000 1,486,440 1.8374 0.450 0.448 0.450 0.445 0.450 3,324,849 0.4471 1.09%
2008-08-11 0 1.830 1.830 1.840 1.830 1.870 1,583,000 2,919,350 1.8442 0.445 0.445 0.448 0.445 0.455 6,505,853 0.4487 -1.08%
2008-08-08 0 1.850 1.850 1.860 1.830 1.890 3,093,000 5,765,950 1.8642 0.450 0.450 0.453 0.445 0.460 12,711,690 0.4536 -2.12%
2008-08-07 0 1.890 1.880 1.900 1.890 1.920 1,210,000 2,295,940 1.8975 0.460 0.457 0.462 0.460 0.467 4,972,889 0.4617 -1.05%
2008-08-05 0 1.910 1.900 1.910 1.900 1.920 738,000 1,409,760 1.9102 0.465 0.462 0.465 0.462 0.467 3,033,051 0.4648 -0.52%
2008-08-04 0 1.920 1.910 1.920 1.910 1.920 661,000 1,265,010 1.9138 0.467 0.465 0.467 0.465 0.467 2,716,595 0.4657 0.00%
2008-08-01 0 1.920 1.910 1.920 1.910 1.920 704,460 1,346,746 1.9117 0.467 0.465 0.467 0.465 0.467 2,895,208 0.4652 0.00%
2008-07-31 0 1.920 1.910 1.920 1.920 1.930 1,607,000 3,087,550 1.9213 0.467 0.465 0.467 0.467 0.470 6,604,489 0.4675 -0.52%
2008-07-30 0 1.930 1.930 1.940 1.930 1.940 1,053,538 2,035,828 1.9324 0.470 0.470 0.472 0.470 0.472 4,329,857 0.4702 0.00%
2008-07-29 0 1.930 1.930 1.940 1.910 1.930 618,000 1,189,250 1.9244 0.470 0.470 0.472 0.465 0.470 2,539,872 0.4682 0.00%
2008-07-28 0 1.930 1.930 1.950 1.930 1.950 327,000 633,970 1.9387 0.470 0.470 0.474 0.470 0.474 1,343,913 0.4717 -1.03%
2008-07-25 0 1.950 1.950 1.960 1.920 1.960 1,533,000 2,973,990 1.9400 0.474 0.474 0.477 0.467 0.477 6,300,362 0.4720 0.52%
2008-07-24 0 1.940 1.930 1.940 1.930 1.950 563,000 1,091,530 1.9388 0.472 0.470 0.472 0.470 0.474 2,313,832 0.4717 -0.51%
2008-07-23 0 1.950 1.940 1.950 1.920 1.950 1,437,000 2,782,130 1.9361 0.474 0.472 0.474 0.467 0.474 5,905,819 0.4711 1.04%
2008-07-22 0 1.930 1.930 1.940 1.920 1.950 399,000 771,350 1.9332 0.470 0.470 0.472 0.467 0.474 1,639,820 0.4704 0.52%
2008-07-21 0 1.920 1.920 1.940 1.920 1.950 397,000 767,650 1.9336 0.467 0.467 0.472 0.467 0.474 1,631,601 0.4705 0.00%
2008-07-18 0 1.920 1.920 1.930 1.900 1.940 626,000 1,201,030 1.9186 0.467 0.467 0.470 0.462 0.472 2,572,751 0.4668 0.52%
2008-07-17 0 1.910 1.920 1.930 1.900 1.950 787,000 1,510,510 1.9193 0.465 0.467 0.470 0.462 0.474 3,234,432 0.4670 -1.04%
2008-07-16 0 1.930 1.920 1.940 1.900 1.930 348,000 667,220 1.9173 0.470 0.467 0.472 0.462 0.470 1,430,219 0.4665 0.52%
2008-07-15 0 1.920 1.910 1.920 1.910 1.930 326,000 626,050 1.9204 0.467 0.465 0.467 0.465 0.470 1,339,803 0.4673 -0.52%
2008-07-14 0 1.930 1.920 1.950 1.920 1.950 134,000 259,580 1.9372 0.470 0.467 0.474 0.467 0.474 550,717 0.4713 -1.03%
2008-07-11 0 1.950 1.940 1.950 1.930 1.950 316,000 610,790 1.9329 0.474 0.472 0.474 0.470 0.474 1,298,705 0.4703 0.52%
2008-07-10 0 1.940 1.940 1.950 1.930 1.950 421,000 817,360 1.9415 0.472 0.472 0.474 0.470 0.474 1,730,236 0.4724 -0.51%
2008-07-09 0 1.950 1.940 1.950 1.940 1.950 560,000 1,090,700 1.9477 0.474 0.472 0.474 0.472 0.474 2,301,502 0.4739 1.04%
2008-07-08 0 1.930 1.930 1.940 1.910 1.940 859,000 1,658,600 1.9308 0.470 0.470 0.472 0.465 0.472 3,530,340 0.4698 -0.52%
2008-07-07 0 1.940 1.940 1.950 1.890 1.960 1,557,000 3,017,140 1.9378 0.472 0.472 0.474 0.460 0.477 6,398,998 0.4715 2.65%
2008-07-04 0 1.890 1.890 1.910 1.890 1.920 733,000 1,391,880 1.8989 0.460 0.460 0.465 0.460 0.467 3,012,502 0.4620 0.53%
2008-07-03 0 1.880 1.880 1.900 1.870 1.920 4,700,000 8,853,320 1.8837 0.457 0.457 0.462 0.455 0.467 19,316,179 0.4583 -2.08%
2008-07-02 0 1.920 1.900 1.930 1.900 1.940 1,553,380 2,981,804 1.9196 0.467 0.462 0.470 0.462 0.472 6,384,120 0.4671 0.00%
2008-06-30 0 1.920 1.920 1.930 1.900 1.930 661,000 1,266,410 1.9159 0.467 0.467 0.470 0.462 0.470 2,716,595 0.4662 0.52%
2008-06-27 0 1.910 1.910 1.940 1.880 1.930 1,530,000 2,926,540 1.9128 0.465 0.465 0.472 0.457 0.470 6,288,033 0.4654 -0.52%
2008-06-26 0 1.920 1.920 1.940 1.920 1.950 1,458,384 2,822,210 1.9352 0.467 0.467 0.472 0.467 0.474 5,993,703 0.4709 -1.03%
2008-06-25 0 1.940 1.920 1.940 1.910 1.980 1,599,000 3,078,660 1.9254 0.472 0.467 0.472 0.465 0.482 6,571,611 0.4685 0.00%
2008-06-24 0 1.940 1.900 1.940 1.870 1.950 5,327,000 10,186,697 1.9123 0.472 0.462 0.472 0.455 0.474 21,893,039 0.4653 1.04%
2008-06-23 0 1.920 1.920 1.930 1.910 2.000 6,138,000 11,911,600 1.9406 0.467 0.467 0.470 0.465 0.487 25,226,108 0.4722 -3.52%
2008-06-20 0 1.990 1.980 1.990 1.980 2.040 3,986,000 8,014,310 2.0106 0.484 0.482 0.484 0.482 0.496 16,381,764 0.4892 -1.49%
2008-06-19 0 2.020 2.010 2.020 2.010 2.050 3,097,000 6,272,630 2.0254 0.492 0.489 0.492 0.489 0.499 12,728,129 0.4928 -1.46%
2008-06-18 0 2.050 2.050 2.060 2.040 2.070 997,000 2,043,350 2.0495 0.499 0.499 0.501 0.496 0.504 4,097,496 0.4987 0.00%
2008-06-17 0 2.050 2.040 2.050 2.030 2.070 3,633,000 7,432,610 2.0459 0.499 0.496 0.499 0.494 0.504 14,930,995 0.4978 -0.49%
2008-06-16 0 2.060 2.060 2.070 2.050 2.090 2,381,169 4,926,511 2.0689 0.501 0.501 0.504 0.499 0.509 9,786,189 0.5034 -0.48%
2008-06-13 0 2.070 2.070 2.080 2.060 2.090 698,000 1,441,550 2.0653 0.504 0.504 0.506 0.501 0.509 2,868,658 0.5025 0.49%
2008-06-12 0 2.060 2.060 2.080 2.050 2.100 2,295,133 4,738,483 2.0646 0.501 0.501 0.506 0.499 0.511 9,432,596 0.5024 -0.96%
2008-06-11 0 2.080 2.080 2.100 2.080 2.120 1,574,000 3,293,310 2.0923 0.506 0.506 0.511 0.506 0.516 6,468,865 0.5091 -1.42%
2008-06-10 0 2.110 2.100 2.110 2.030 2.170 2,974,000 6,268,900 2.1079 0.513 0.511 0.513 0.494 0.528 12,222,620 0.5129 -2.31%
2008-06-06 0 2.160 2.160 2.170 2.150 2.170 481,000 1,039,520 2.1612 0.526 0.526 0.528 0.523 0.528 1,976,826 0.5259 0.47%
2008-06-05 0 2.150 2.150 2.160 2.140 2.160 544,000 1,169,560 2.1499 0.523 0.523 0.526 0.521 0.526 2,235,745 0.5231 -0.46%
2008-06-04 0 2.160 2.160 2.170 2.150 2.170 992,000 2,146,810 2.1641 0.526 0.526 0.528 0.523 0.528 4,076,947 0.5266 0.47%
2008-06-03 0 2.150 2.140 2.150 2.140 2.170 916,000 1,969,320 2.1499 0.523 0.521 0.523 0.521 0.528 3,764,600 0.5231 -0.46%
2008-06-02 0 2.160 2.150 2.170 2.140 2.160 1,443,769 3,106,825 2.1519 0.526 0.523 0.528 0.521 0.526 5,933,638 0.5236 0.00%
2008-05-30 0 2.160 2.150 2.160 2.150 2.180 1,489,000 3,214,440 2.1588 0.526 0.523 0.526 0.523 0.530 6,119,530 0.5253 0.00%
2008-05-29 0 2.160 2.160 2.180 2.150 2.180 1,640,000 3,552,580 2.1662 0.526 0.526 0.530 0.523 0.530 6,740,113 0.5271 0.47%
2008-05-28 0 2.150 2.160 2.170 2.150 2.190 1,944,000 4,205,580 2.1634 0.523 0.526 0.528 0.523 0.533 7,989,500 0.5264 -0.46%
2008-05-27 0 2.160 2.160 2.180 2.160 2.190 2,162,000 4,696,290 2.1722 0.526 0.526 0.530 0.526 0.533 8,885,442 0.5285 -1.37%
2008-05-26 0 2.190 2.180 2.190 2.180 2.190 1,176,000 2,568,300 2.1839 0.533 0.530 0.533 0.530 0.533 4,833,155 0.5314 0.00%
2008-05-23 0 2.190 2.190 2.200 2.190 2.220 875,000 1,933,140 2.2093 0.533 0.533 0.535 0.533 0.540 3,596,097 0.5376 0.46%
2008-05-22 0 2.180 2.180 2.190 2.180 2.200 371,000 812,850 2.1910 0.530 0.530 0.533 0.530 0.535 1,524,745 0.5331 -0.91%
2008-05-21 0 2.200 2.190 2.200 2.180 2.210 2,036,500 4,460,130 2.1901 0.535 0.533 0.535 0.530 0.538 8,369,659 0.5329 0.00%
2008-05-20 0 2.200 2.180 2.200 2.180 2.220 1,796,000 3,961,300 2.2056 0.535 0.530 0.535 0.530 0.540 7,381,246 0.5367 -0.45%
2008-05-19 0 2.210 2.200 2.210 2.200 2.220 665,000 1,469,920 2.2104 0.538 0.535 0.538 0.535 0.540 2,733,034 0.5378 0.45%
2008-05-16 0 2.200 2.200 2.220 2.200 2.220 678,000 1,499,670 2.2119 0.535 0.535 0.540 0.535 0.540 2,786,462 0.5382 -0.45%
2008-05-15 0 2.210 2.200 2.210 2.190 2.210 348,000 767,840 2.2064 0.538 0.535 0.538 0.533 0.538 1,430,219 0.5369 0.00%
2008-05-14 0 2.210 2.200 2.210 2.170 2.210 651,000 1,430,910 2.1980 0.538 0.535 0.538 0.528 0.538 2,675,496 0.5348 1.38%
2008-05-13 0 2.180 2.170 2.180 2.170 2.200 2,765,000 6,035,056 2.1827 0.530 0.528 0.530 0.528 0.535 11,363,667 0.5311 -0.46%
2008-05-09 0 2.190 2.180 2.190 2.180 2.230 2,155,000 4,721,830 2.1911 0.533 0.530 0.533 0.530 0.543 8,856,673 0.5331 -0.90%
2008-05-08 0 2.210 2.200 2.210 2.200 2.220 556,000 1,228,810 2.2101 0.538 0.535 0.538 0.535 0.540 2,285,063 0.5378 0.00%
2008-05-07 0 2.210 2.200 2.220 2.200 2.240 1,761,000 3,896,390 2.2126 0.538 0.535 0.540 0.535 0.545 7,237,402 0.5384 -0.45%
2008-05-06 0 2.220 2.200 2.220 2.200 2.240 2,969,000 6,570,130 2.2129 0.540 0.535 0.540 0.535 0.545 12,202,071 0.5384 0.45%
2008-05-05 0 2.210 2.200 2.210 2.200 2.240 1,500,000 3,319,290 2.2129 0.538 0.535 0.538 0.535 0.545 6,164,738 0.5384 -0.45%
2008-05-02 0 2.220 2.210 2.230 2.210 2.240 4,643,769 10,308,225 2.2198 0.540 0.538 0.543 0.538 0.545 19,085,079 0.5401 0.00%
2008-04-30 0 2.220 2.200 2.220 2.200 2.230 3,244,153 7,175,857 2.2119 0.540 0.535 0.540 0.535 0.543 13,332,902 0.5382 0.00%
2008-04-29 0 2.220 2.210 2.220 2.190 2.220 1,973,000 4,356,660 2.2081 0.540 0.538 0.540 0.533 0.540 8,108,685 0.5373 0.45%
2008-04-28 0 2.210 2.190 2.210 2.180 2.220 455,000 1,000,210 2.1983 0.538 0.533 0.538 0.530 0.540 1,869,971 0.5349 0.00%
2008-04-25 0 2.210 2.200 2.210 2.200 2.220 894,692 1,978,608 2.2115 0.538 0.535 0.538 0.535 0.540 3,677,028 0.5381 0.00%
2008-04-24 0 2.210 2.210 2.220 2.170 2.220 3,338,000 7,383,080 2.2118 0.538 0.538 0.540 0.528 0.540 13,718,597 0.5382 0.00%
2008-04-23 0 2.210 2.210 2.220 2.190 2.220 2,993,000 6,597,240 2.2042 0.538 0.538 0.540 0.533 0.540 12,300,707 0.5363 0.91%
2008-04-22 0 2.190 2.180 2.200 2.160 2.200 3,963,000 8,630,644 2.1778 0.533 0.530 0.535 0.526 0.535 16,287,238 0.5299 0.46%
2008-04-21 0 2.180 2.180 2.190 2.170 2.220 1,034,000 2,263,250 2.1888 0.530 0.530 0.533 0.528 0.540 4,249,559 0.5326 -0.91%
2008-04-18 0 2.200 2.170 2.200 2.160 2.220 917,000 2,016,490 2.1990 0.535 0.528 0.535 0.526 0.540 3,768,710 0.5351 0.00%
2008-04-17 0 2.200 2.190 2.200 2.160 2.230 448,076 980,450 2.1881 0.535 0.533 0.535 0.526 0.543 1,841,514 0.5324 -0.45%
2008-04-16 0 2.210 2.210 2.220 2.200 2.230 2,578,000 5,675,800 2.2016 0.538 0.538 0.540 0.535 0.543 10,595,130 0.5357 0.45%
2008-04-15 0 2.200 2.180 2.200 2.140 2.200 2,052,000 4,459,260 2.1731 0.535 0.530 0.535 0.521 0.535 8,433,361 0.5288 2.33%
2008-04-14 0 2.150 2.140 2.160 2.140 2.180 969,000 2,086,380 2.1531 0.523 0.521 0.526 0.521 0.530 3,982,421 0.5239 -1.38%
2008-04-11 0 2.180 2.170 2.180 2.160 2.180 853,000 1,847,720 2.1661 0.530 0.528 0.530 0.526 0.530 3,505,681 0.5271 0.00%
2008-04-10 0 2.180 2.160 2.180 2.140 2.190 1,187,000 2,574,720 2.1691 0.530 0.526 0.530 0.521 0.533 4,878,363 0.5278 1.87%
2008-04-09 0 2.140 2.140 2.150 2.130 2.160 731,000 1,571,060 2.1492 0.521 0.521 0.523 0.518 0.526 3,004,282 0.5229 -1.83%
2008-04-08 0 2.180 2.150 2.180 2.140 2.180 2,495,000 5,381,490 2.1569 0.530 0.523 0.530 0.521 0.530 10,254,014 0.5248 0.46%
2008-04-07 0 2.170 2.150 2.170 2.050 2.170 7,149,000 15,091,930 2.1111 0.528 0.523 0.528 0.499 0.528 29,381,141 0.5137 2.36%
2008-04-03 0 2.120 2.130 2.140 2.110 2.160 2,256,000 4,806,630 2.1306 0.516 0.518 0.521 0.513 0.526 9,271,766 0.5184 -0.93%
2008-04-02 0 2.140 2.120 2.150 2.110 2.180 4,562,000 9,769,110 2.1414 0.521 0.516 0.523 0.513 0.530 18,749,023 0.5210 -0.47%
2008-04-01 0 2.150 2.150 2.160 2.120 2.170 2,976,000 6,400,670 2.1508 0.523 0.523 0.526 0.516 0.528 12,230,840 0.5233 0.47%
2008-03-31 0 2.140 2.130 2.140 2.110 2.190 3,603,000 7,693,430 2.1353 0.521 0.518 0.521 0.513 0.533 14,807,700 0.5196 0.94%
2008-03-28 0 2.120 2.120 2.130 2.120 2.150 2,442,000 5,213,640 2.1350 0.516 0.516 0.518 0.516 0.523 10,036,193 0.5195 -0.47%
2008-03-27 0 2.130 2.120 2.130 2.110 2.160 1,265,000 2,689,850 2.1264 0.518 0.516 0.518 0.513 0.526 5,198,929 0.5174 -0.47%
2008-03-26 0 2.140 2.130 2.140 2.080 2.140 1,182,307 2,494,204 2.1096 0.521 0.518 0.521 0.506 0.521 4,859,075 0.5133 3.88%
2008-03-25 0 2.060 2.050 2.060 2.050 2.090 7,111,000 14,699,570 2.0672 0.501 0.499 0.501 0.499 0.509 29,224,968 0.5030 0.49%
2008-03-20 0 2.050 2.040 2.050 2.040 2.100 4,176,000 8,618,660 2.0639 0.499 0.496 0.499 0.496 0.511 17,162,630 0.5022 -4.65%
2008-03-19 0 2.150 2.150 2.170 2.140 2.200 4,861,615 10,514,641 2.1628 0.523 0.523 0.528 0.521 0.535 19,980,388 0.5262 -0.92%
2008-03-18 0 2.170 2.170 2.180 2.110 2.190 2,782,153 5,972,484 2.1467 0.528 0.528 0.530 0.513 0.533 11,434,163 0.5223 -0.91%
2008-03-17 0 2.190 2.190 2.200 2.140 2.240 4,586,000 9,999,250 2.1804 0.533 0.533 0.535 0.521 0.545 18,847,659 0.5305 -3.10%
2008-03-14 0 2.260 2.220 2.230 2.230 2.290 403,000 904,630 2.2447 0.550 0.540 0.543 0.543 0.557 1,656,260 0.5462 -1.31%
2008-03-13 0 2.290 2.260 2.280 2.200 2.320 5,351,000 12,159,890 2.2725 0.557 0.550 0.555 0.535 0.565 21,991,675 0.5529 0.63%
2008-03-12 0 2.350 2.340 2.350 2.330 2.390 4,057,000 9,560,820 2.3566 0.554 0.551 0.554 0.549 0.563 17,218,698 0.5553 -0.42%
2008-03-11 0 2.360 2.350 2.360 2.330 2.370 1,613,000 3,787,150 2.3479 0.556 0.554 0.556 0.549 0.558 6,845,886 0.5532 0.00%
2008-03-10 0 2.360 2.340 2.360 2.340 2.370 3,459,000 8,136,920 2.3524 0.556 0.551 0.556 0.551 0.558 14,680,669 0.5543 0.00%
2008-03-07 0 2.360 2.350 2.360 2.340 2.380 3,364,000 7,921,700 2.3548 0.556 0.554 0.556 0.551 0.561 14,277,471 0.5548 -1.26%
2008-03-06 0 2.390 2.380 2.390 2.380 2.400 726,000 1,733,680 2.3880 0.563 0.561 0.563 0.561 0.565 3,081,285 0.5626 0.84%
2008-03-05 0 2.370 2.370 2.380 2.360 2.380 1,427,000 3,384,510 2.3718 0.558 0.558 0.561 0.556 0.561 6,056,466 0.5588 -0.42%
2008-03-04 0 2.380 2.370 2.380 2.370 2.400 1,208,000 2,875,830 2.3807 0.561 0.558 0.561 0.558 0.565 5,126,987 0.5609 0.00%
2008-03-03 0 2.380 2.370 2.380 2.370 2.390 1,054,000 2,505,060 2.3767 0.561 0.558 0.561 0.558 0.563 4,473,381 0.5600 -0.83%
2008-02-29 0 2.400 2.390 2.400 2.350 2.400 3,850,000 9,133,860 2.3724 0.565 0.563 0.565 0.554 0.565 16,340,150 0.5590 1.69%
2008-02-28 0 2.360 2.360 2.370 2.360 2.400 15,204,000 36,155,130 2.3780 0.556 0.556 0.558 0.556 0.565 64,528,736 0.5603 -0.84%
2008-02-27 0 2.380 2.380 2.390 2.370 2.410 1,731,000 4,139,440 2.3914 0.561 0.561 0.563 0.558 0.568 7,346,701 0.5634 0.42%
2008-02-26 0 2.370 2.360 2.370 2.350 2.370 1,750,000 4,127,410 2.3585 0.558 0.556 0.558 0.554 0.558 7,427,341 0.5557 0.85%
2008-02-25 0 2.350 2.350 2.360 2.340 2.390 4,200,000 9,909,180 2.3593 0.554 0.554 0.556 0.551 0.563 17,825,618 0.5559 -2.08%
2008-02-22 0 2.400 2.400 2.410 2.400 2.420 850,000 2,048,930 2.4105 0.565 0.565 0.568 0.565 0.570 3,607,565 0.5680 -0.83%
2008-02-21 0 2.420 2.410 2.420 2.410 2.440 943,000 2,279,730 2.4175 0.570 0.568 0.570 0.568 0.575 4,002,276 0.5696 0.41%
2008-02-20 0 2.410 2.410 2.440 2.410 2.440 1,543,000 3,740,760 2.4243 0.568 0.568 0.575 0.568 0.575 6,548,792 0.5712 -0.41%
2008-02-19 0 2.420 2.410 2.420 2.400 2.430 681,000 1,643,650 2.4136 0.570 0.568 0.570 0.565 0.573 2,890,297 0.5687 0.83%
2008-02-18 0 2.400 2.400 2.410 2.400 2.450 1,828,077 4,410,890 2.4129 0.565 0.565 0.568 0.565 0.577 7,758,715 0.5685 -1.23%
2008-02-15 0 2.430 2.420 2.430 2.410 2.450 1,857,000 4,519,090 2.4335 0.573 0.570 0.573 0.568 0.577 7,881,470 0.5734 -0.41%
2008-02-14 0 2.440 2.430 2.440 2.430 2.470 1,969,154 4,831,784 2.4537 0.575 0.573 0.575 0.573 0.582 8,357,473 0.5781 -0.41%
2008-02-13 0 2.450 2.430 2.450 2.430 2.460 2,273,154 5,559,359 2.4457 0.577 0.573 0.577 0.573 0.580 9,647,708 0.5762 1.24%
2008-02-12 0 2.420 2.400 2.430 2.370 2.430 2,319,000 5,594,070 2.4123 0.570 0.565 0.573 0.558 0.573 9,842,287 0.5684 1.68%
2008-02-11 0 2.380 2.380 2.390 2.360 2.400 1,429,100 3,399,645 2.3789 0.561 0.561 0.563 0.556 0.565 6,065,379 0.5605 0.00%
2008-02-06 0 2.380 2.380 2.390 2.380 2.390 700,000 1,669,150 2.3845 0.561 0.561 0.563 0.561 0.563 2,970,936 0.5618 -0.83%
2008-02-05 0 2.400 2.390 2.400 2.360 2.410 1,567,076 3,751,995 2.3943 0.565 0.563 0.565 0.556 0.568 6,650,976 0.5641 0.42%
2008-02-04 0 2.390 2.380 2.390 2.370 2.390 1,643,615 3,911,165 2.3796 0.563 0.561 0.563 0.558 0.563 6,975,822 0.5607 1.70%
2008-02-01 0 2.350 2.350 2.360 2.340 2.380 4,428,600 10,422,900 2.3535 0.554 0.554 0.556 0.551 0.561 18,795,841 0.5545 -0.42%
2008-01-31 0 2.360 2.360 2.370 2.360 2.400 5,676,400 13,442,260 2.3681 0.556 0.556 0.558 0.556 0.565 24,091,747 0.5580 -0.42%
2008-01-30 0 2.370 2.360 2.370 2.360 2.380 2,654,000 6,277,260 2.3652 0.558 0.556 0.558 0.556 0.561 11,264,093 0.5573 0.42%
2008-01-29 0 2.360 2.360 2.370 2.360 2.400 2,434,000 5,780,640 2.3750 0.556 0.556 0.558 0.556 0.565 10,330,370 0.5596 -0.42%
2008-01-28 0 2.370 2.370 2.380 2.350 2.380 1,311,000 3,104,500 2.3680 0.558 0.558 0.561 0.554 0.561 5,564,139 0.5579 -1.25%
2008-01-25 0 2.400 2.390 2.400 2.390 2.450 2,647,000 6,338,200 2.3945 0.565 0.563 0.565 0.563 0.577 11,234,383 0.5642 0.84%
2008-01-24 0 2.380 2.370 2.400 2.380 2.410 2,724,384 6,519,294 2.3929 0.561 0.558 0.565 0.561 0.568 11,562,816 0.5638 0.42%
2008-01-23 0 2.370 2.370 2.390 2.340 2.390 4,424,461 10,455,930 2.3632 0.558 0.558 0.563 0.551 0.563 18,778,274 0.5568 3.04%
2008-01-22 0 2.300 2.300 2.320 2.270 2.350 11,659,000 26,921,250 2.3091 0.542 0.542 0.547 0.535 0.554 49,483,066 0.5440 -2.54%
2008-01-21 0 2.360 2.360 2.390 2.350 2.420 1,682,922 4,015,745 2.3862 0.556 0.556 0.563 0.554 0.570 7,142,649 0.5622 -2.88%
2008-01-18 0 2.430 2.410 2.430 2.340 2.460 4,275,154 10,305,237 2.4105 0.573 0.568 0.573 0.551 0.580 18,144,586 0.5680 2.53%
2008-01-17 0 2.370 2.360 2.370 2.340 2.410 2,014,923 4,775,233 2.3699 0.558 0.556 0.558 0.551 0.568 8,551,725 0.5584 0.42%
2008-01-16 0 2.360 2.350 2.360 2.320 2.390 7,657,100 17,997,597 2.3504 0.556 0.554 0.556 0.547 0.563 32,498,223 0.5538 -2.07%
2008-01-15 0 2.410 2.400 2.410 2.400 2.510 10,349,076 25,443,129 2.4585 0.568 0.565 0.568 0.565 0.591 43,923,493 0.5793 -3.60%
2008-01-14 0 2.500 2.490 2.500 2.340 2.500 22,004,538 54,030,186 2.4554 0.589 0.587 0.589 0.551 0.589 93,391,543 0.5785 5.49%
2008-01-11 0 2.370 2.370 2.380 2.370 2.390 2,260,000 5,385,900 2.3831 0.558 0.558 0.561 0.558 0.563 9,591,880 0.5615 0.00%
2008-01-10 0 2.370 2.360 2.370 2.350 2.380 1,693,923 4,008,681 2.3665 0.558 0.556 0.558 0.554 0.561 7,189,339 0.5576 0.42%
2008-01-09 0 2.360 2.350 2.360 2.330 2.380 2,357,307 5,556,678 2.3572 0.556 0.554 0.556 0.549 0.561 10,004,870 0.5554 1.72%
2008-01-08 0 2.320 2.320 2.350 2.320 2.380 3,591,000 8,437,930 2.3497 0.547 0.547 0.554 0.547 0.561 15,240,903 0.5536 -2.52%
2008-01-07 0 2.380 2.370 2.380 2.320 2.380 3,600,000 8,460,360 2.3501 0.561 0.558 0.561 0.547 0.561 15,279,101 0.5537 1.28%
2008-01-04 0 2.350 2.340 2.350 2.340 2.370 2,335,000 5,494,710 2.3532 0.554 0.551 0.554 0.551 0.558 9,910,195 0.5545 0.00%
2008-01-03 0 2.350 2.340 2.350 2.330 2.350 1,712,538 4,013,067 2.3433 0.554 0.551 0.554 0.549 0.554 7,268,345 0.5521 0.43%
2008-01-02 0 2.340 2.340 2.350 2.330 2.350 799,000 1,869,220 2.3394 0.551 0.551 0.554 0.549 0.554 3,391,112 0.5512 0.00%
2007-12-31 0 2.340 2.330 2.340 2.330 2.350 238,000 556,890 2.3399 0.551 0.549 0.551 0.549 0.554 1,010,118 0.5513 0.43%
2007-12-28 0 2.330 2.330 2.340 2.310 2.360 2,135,000 4,955,660 2.3212 0.549 0.549 0.551 0.544 0.556 9,061,356 0.5469 -0.43%
2007-12-27 0 2.340 2.340 2.350 2.330 2.380 815,230 1,909,833 2.3427 0.551 0.551 0.554 0.549 0.561 3,459,995 0.5520 -0.85%
2007-12-24 0 2.360 2.350 2.360 2.330 2.360 1,565,000 3,673,910 2.3475 0.556 0.554 0.556 0.549 0.556 6,642,165 0.5531 1.72%
2007-12-21 0 2.320 2.310 2.320 2.290 2.320 1,048,400 2,412,900 2.3015 0.547 0.544 0.547 0.540 0.547 4,449,614 0.5423 1.31%
2007-12-20 0 2.290 2.280 2.290 2.260 2.300 844,000 1,924,960 2.2808 0.540 0.537 0.540 0.532 0.542 3,582,100 0.5374 0.88%
2007-12-19 0 2.270 2.270 2.280 2.250 2.280 2,721,000 6,142,090 2.2573 0.535 0.535 0.537 0.530 0.537 11,548,454 0.5319 0.44%
2007-12-18 0 2.260 2.250 2.260 2.240 2.280 2,938,000 6,636,900 2.2590 0.532 0.530 0.532 0.528 0.537 12,469,444 0.5323 -1.31%
2007-12-17 0 2.290 2.280 2.290 2.260 2.310 4,748,615 10,842,448 2.2833 0.540 0.537 0.540 0.532 0.544 20,154,047 0.5380 -0.87%
2007-12-14 0 2.310 2.310 2.320 2.310 2.320 2,580,789 5,978,194 2.3164 0.544 0.544 0.547 0.544 0.547 10,953,371 0.5458 0.00%
2007-12-13 0 2.310 2.310 2.320 2.310 2.350 4,651,000 10,822,440 2.3269 0.544 0.544 0.547 0.544 0.554 19,739,749 0.5483 -1.28%
2007-12-12 0 2.340 2.340 2.350 2.330 2.350 1,931,000 4,524,700 2.3432 0.551 0.551 0.554 0.549 0.554 8,195,540 0.5521 -0.43%
2007-12-11 0 2.350 2.350 2.360 2.340 2.370 2,762,000 6,494,560 2.3514 0.554 0.554 0.556 0.551 0.558 11,722,466 0.5540 0.00%
2007-12-10 0 2.350 2.350 2.360 2.330 2.360 4,779,384 11,228,178 2.3493 0.554 0.554 0.556 0.549 0.556 20,284,636 0.5535 0.43%
2007-12-07 0 2.340 2.350 2.360 2.340 2.360 2,910,000 6,845,810 2.3525 0.551 0.554 0.556 0.551 0.556 12,350,607 0.5543 -0.85%
2007-12-06 0 2.360 2.350 2.360 2.340 2.360 3,869,307 9,092,606 2.3499 0.556 0.554 0.556 0.551 0.556 16,422,092 0.5537 0.43%
2007-12-05 0 2.350 2.350 2.360 2.330 2.390 2,129,000 5,003,140 2.3500 0.554 0.554 0.556 0.549 0.563 9,035,890 0.5537 0.00%
2007-12-04 0 2.350 2.350 2.360 2.350 2.360 2,315,000 5,445,040 2.3521 0.554 0.554 0.556 0.554 0.556 9,825,311 0.5542 -0.42%
2007-12-03 0 2.360 2.350 2.360 2.350 2.390 2,181,000 5,134,780 2.3543 0.556 0.554 0.556 0.554 0.563 9,256,589 0.5547 0.85%
2007-11-30 0 2.340 2.310 2.350 2.310 2.350 2,776,615 6,478,422 2.3332 0.551 0.544 0.554 0.544 0.554 11,784,495 0.5497 -0.43%
2007-11-29 0 2.350 2.340 2.350 2.330 2.360 6,570,000 15,450,370 2.3517 0.554 0.551 0.554 0.549 0.556 27,884,359 0.5541 1.73%
2007-11-28 0 2.310 2.300 2.310 2.290 2.310 1,991,000 4,573,370 2.2970 0.544 0.542 0.544 0.540 0.544 8,450,192 0.5412 0.43%
2007-11-27 0 2.300 2.290 2.300 2.270 2.300 2,245,769 5,142,252 2.2898 0.542 0.540 0.542 0.535 0.542 9,531,481 0.5395 0.44%
2007-11-26 0 2.290 2.290 2.300 2.270 2.310 2,425,000 5,539,090 2.2842 0.540 0.540 0.542 0.535 0.544 10,292,172 0.5382 -0.43%
2007-11-23 0 2.300 2.300 2.310 2.260 2.310 5,504,000 12,613,020 2.2916 0.542 0.542 0.544 0.532 0.544 23,360,048 0.5399 1.32%
2007-11-22 0 2.270 2.270 2.280 2.260 2.300 3,480,000 7,949,580 2.2844 0.535 0.535 0.537 0.532 0.542 14,769,797 0.5382 -1.30%
2007-11-21 0 2.300 2.290 2.300 2.290 2.310 2,707,000 6,217,830 2.2969 0.542 0.540 0.542 0.540 0.544 11,489,035 0.5412 0.00%
2007-11-20 0 2.300 2.300 2.310 2.220 2.310 5,072,244 11,456,541 2.2587 0.542 0.542 0.544 0.523 0.544 21,527,591 0.5322 -0.43%
2007-11-19 0 2.310 2.310 2.320 2.300 2.350 1,965,000 4,549,770 2.3154 0.544 0.544 0.547 0.542 0.554 8,339,843 0.5455 0.43%
2007-11-16 0 2.300 2.300 2.310 2.300 2.360 5,622,615 13,034,354 2.3182 0.542 0.542 0.544 0.542 0.556 23,863,473 0.5462 -2.54%
2007-11-15 0 2.360 2.360 2.370 2.350 2.390 1,127,691 2,669,229 2.3670 0.556 0.556 0.558 0.554 0.563 4,786,140 0.5577 0.00%
2007-11-14 0 2.360 2.360 2.390 2.330 2.390 5,446,000 12,817,200 2.3535 0.556 0.556 0.563 0.549 0.563 23,113,884 0.5545 1.29%
2007-11-13 0 2.330 2.330 2.340 2.300 2.350 4,305,692 9,979,327 2.3177 0.549 0.549 0.551 0.542 0.554 18,274,195 0.5461 0.00%
2007-11-12 0 2.330 2.320 2.330 2.300 2.370 6,077,384 14,131,816 2.3253 0.549 0.547 0.549 0.542 0.558 25,793,601 0.5479 -2.51%
2007-11-09 0 2.390 2.360 2.390 2.360 2.400 4,835,924 11,447,035 2.3671 0.563 0.556 0.563 0.556 0.565 20,524,603 0.5577 0.84%
2007-11-08 0 2.370 2.360 2.370 2.320 2.380 2,782,000 6,576,630 2.3640 0.558 0.556 0.558 0.547 0.561 11,807,350 0.5570 -0.84%
2007-11-07 0 2.390 2.370 2.390 2.360 2.410 4,909,000 11,728,310 2.3891 0.563 0.558 0.563 0.556 0.568 20,834,752 0.5629 0.42%
2007-11-06 0 2.380 2.360 2.380 2.340 2.400 7,338,000 17,444,800 2.3773 0.561 0.556 0.561 0.551 0.565 31,143,901 0.5601 0.00%
2007-11-05 0 2.380 2.380 2.400 2.380 2.470 6,587,000 15,942,500 2.4203 0.561 0.561 0.565 0.561 0.582 27,956,510 0.5703 -3.64%
2007-11-02 0 2.470 2.460 2.470 2.420 2.520 7,898,000 19,630,730 2.4855 0.582 0.580 0.582 0.570 0.594 33,520,650 0.5856 -1.98%
2007-11-01 0 2.520 2.520 2.530 2.490 2.560 11,232,307 28,364,632 2.5253 0.594 0.594 0.596 0.587 0.603 47,672,098 0.5950 1.20%
2007-10-31 0 2.490 2.490 2.500 2.410 2.500 7,955,768 19,608,533 2.4647 0.587 0.587 0.589 0.568 0.589 33,765,828 0.5807 1.22%
2007-10-30 0 2.460 2.440 2.460 2.400 2.460 12,860,921 31,399,725 2.4415 0.580 0.575 0.580 0.565 0.580 54,584,252 0.5753 2.07%
2007-10-29 0 2.410 2.410 2.420 2.360 2.420 12,296,000 29,442,710 2.3945 0.568 0.568 0.570 0.556 0.570 52,186,618 0.5642 2.12%
2007-10-26 0 2.360 2.350 2.360 2.320 2.370 6,274,383 14,720,292 2.3461 0.556 0.554 0.556 0.547 0.558 26,629,703 0.5528 2.16%
2007-10-25 0 2.310 2.300 2.330 2.300 2.350 9,739,000 22,581,000 2.3186 0.544 0.542 0.549 0.542 0.554 41,334,212 0.5463 -1.28%
2007-10-24 0 2.340 2.330 2.350 2.310 2.370 9,178,460 21,508,735 2.3434 0.551 0.549 0.554 0.544 0.558 38,955,171 0.5521 0.00%
2007-10-23 0 2.340 2.330 2.340 2.290 2.360 12,042,385 28,155,234 2.3380 0.551 0.549 0.551 0.540 0.556 51,110,226 0.5509 2.18%
2007-10-22 0 2.290 2.280 2.290 2.230 2.300 11,192,000 25,382,370 2.2679 0.540 0.537 0.540 0.525 0.542 47,501,027 0.5344 0.44%
2007-10-18 0 2.280 2.270 2.280 2.220 2.280 13,737,768 31,043,974 2.2598 0.537 0.535 0.537 0.523 0.537 58,305,762 0.5324 2.70%
2007-10-17 0 2.220 2.210 2.220 2.180 2.220 2,949,000 6,481,240 2.1978 0.523 0.521 0.523 0.514 0.523 12,516,130 0.5178 0.91%
2007-10-16 0 2.200 2.180 2.200 2.180 2.210 2,054,000 4,506,820 2.1942 0.518 0.514 0.518 0.514 0.521 8,717,576 0.5170 0.00%
2007-10-15 0 2.200 2.200 2.210 2.180 2.230 3,693,090 8,123,749 2.1997 0.518 0.518 0.521 0.514 0.525 15,674,193 0.5183 -0.90%
2007-10-12 0 2.220 2.210 2.220 2.190 2.220 5,457,230 12,014,715 2.2016 0.523 0.521 0.523 0.516 0.523 23,161,547 0.5187 0.45%
2007-10-11 0 2.210 2.200 2.210 2.190 2.230 7,898,000 17,461,200 2.2108 0.521 0.518 0.521 0.516 0.525 33,520,650 0.5209 0.91%
2007-10-10 0 2.190 2.170 2.180 2.140 2.190 9,144,000 19,811,130 2.1666 0.516 0.511 0.514 0.504 0.516 38,808,916 0.5105 1.86%
2007-10-09 0 2.150 2.140 2.150 2.140 2.150 8,541,810 18,319,782 2.1447 0.507 0.504 0.507 0.504 0.507 36,253,105 0.5053 0.00%
2007-10-08 0 2.150 2.140 2.150 2.130 2.160 3,808,000 8,163,260 2.1437 0.507 0.504 0.507 0.502 0.509 16,161,893 0.5051 0.00%
2007-10-05 0 2.150 2.140 2.150 2.130 2.160 1,963,000 4,213,310 2.1464 0.507 0.504 0.507 0.502 0.509 8,331,354 0.5057 0.00%
2007-10-04 0 2.150 2.140 2.150 2.130 2.160 4,342,692 9,302,651 2.1421 0.507 0.504 0.507 0.502 0.509 18,431,230 0.5047 0.00%
2007-10-03 0 2.150 2.140 2.150 2.130 2.170 3,082,846 6,629,430 2.1504 0.507 0.504 0.507 0.502 0.511 13,084,199 0.5067 -0.92%
2007-10-02 0 2.170 2.150 2.170 2.110 2.200 7,258,077 15,591,082 2.1481 0.511 0.507 0.511 0.497 0.518 30,804,692 0.5061 0.70%
2007-09-28 0 2.290 2.290 2.300 2.270 2.300 7,728,000 17,624,630 2.2806 0.508 0.508 0.510 0.503 0.510 34,855,456 0.5056 0.44%
2007-09-27 0 2.280 2.270 2.280 2.270 2.300 4,014,921 9,156,983 2.2807 0.506 0.503 0.506 0.503 0.510 18,108,424 0.5057 -0.44%
2007-09-25 0 2.290 2.280 2.290 2.270 2.290 2,773,000 6,324,770 2.2808 0.508 0.506 0.508 0.503 0.508 12,507,011 0.5057 0.00%
2007-09-24 0 2.290 2.280 2.290 2.270 2.300 3,492,384 7,993,685 2.2889 0.508 0.506 0.508 0.503 0.510 15,751,635 0.5075 0.00%
2007-09-21 0 2.290 2.280 2.290 2.270 2.300 6,219,815 14,151,917 2.2753 0.508 0.506 0.508 0.503 0.510 28,053,117 0.5045 0.00%
2007-09-20 0 2.290 2.280 2.290 2.270 2.290 3,790,076 8,661,012 2.2852 0.508 0.506 0.508 0.503 0.508 17,094,310 0.5067 0.44%
2007-09-19 0 2.280 2.270 2.280 2.260 2.300 4,442,999 10,089,709 2.2709 0.506 0.503 0.506 0.501 0.510 20,039,177 0.5035 0.88%
2007-09-18 0 2.260 2.250 2.260 2.220 2.280 6,642,000 14,960,460 2.2524 0.501 0.499 0.501 0.492 0.506 29,957,290 0.4994 1.80%
2007-09-17 0 2.220 2.200 2.220 2.190 2.240 1,750,846 3,876,584 2.2141 0.492 0.488 0.492 0.486 0.497 7,896,808 0.4909 0.45%
2007-09-14 0 2.210 2.200 2.210 2.180 2.220 1,690,077 3,702,393 2.1907 0.490 0.488 0.490 0.483 0.492 7,622,723 0.4857 0.45%
2007-09-13 0 2.200 2.190 2.200 2.190 2.210 2,976,874 6,526,479 2.1924 0.488 0.486 0.488 0.486 0.490 13,426,540 0.4861 0.00%
2007-09-12 0 2.200 2.190 2.200 2.190 2.270 4,335,326 9,599,813 2.2143 0.488 0.486 0.488 0.486 0.503 19,553,541 0.4910 0.46%
2007-09-11 0 2.190 2.180 2.190 2.130 2.200 3,653,000 7,956,020 2.1779 0.486 0.483 0.486 0.472 0.488 16,476,059 0.4829 2.34%
2007-09-10 0 2.140 2.130 2.140 2.100 2.150 599,000 1,274,440 2.1276 0.474 0.472 0.474 0.466 0.477 2,701,659 0.4717 -0.47%
2007-09-07 0 2.150 2.140 2.150 2.110 2.150 799,000 1,703,160 2.1316 0.477 0.474 0.477 0.468 0.477 3,603,715 0.4726 1.42%
2007-09-06 0 2.120 2.110 2.120 2.090 2.140 1,523,000 3,202,580 2.1028 0.470 0.468 0.470 0.463 0.474 6,869,159 0.4662 0.95%
2007-09-05 0 2.100 2.090 2.100 2.080 2.100 1,215,000 2,536,900 2.0880 0.466 0.463 0.466 0.461 0.466 5,479,992 0.4629 0.48%
2007-09-04 0 2.090 2.090 2.100 2.090 2.100 442,000 924,580 2.0918 0.463 0.463 0.466 0.463 0.466 1,993,544 0.4638 -0.48%
2007-09-03 0 2.100 2.090 2.100 2.070 2.100 780,000 1,623,160 2.0810 0.466 0.463 0.466 0.459 0.466 3,518,020 0.4614 0.00%
2007-08-31 0 2.100 2.070 2.100 2.060 2.130 2,425,769 5,029,158 2.0732 0.466 0.459 0.466 0.457 0.472 10,940,901 0.4597 1.94%
2007-08-30 0 2.060 2.060 2.070 2.050 2.070 766,000 1,578,110 2.0602 0.457 0.457 0.459 0.455 0.459 3,454,876 0.4568 1.48%
2007-08-29 0 2.030 2.030 2.040 2.020 2.050 1,435,115 2,912,854 2.0297 0.450 0.450 0.452 0.448 0.455 6,472,773 0.4500 -1.93%
2007-08-28 0 2.070 2.070 2.080 2.070 2.150 1,012,845 2,102,695 2.0760 0.459 0.459 0.461 0.459 0.477 4,568,216 0.4603 -1.90%
2007-08-27 0 2.110 2.090 2.110 2.000 2.130 2,239,000 4,695,130 2.0970 0.468 0.463 0.468 0.443 0.472 10,098,520 0.4649 2.43%
2007-08-24 0 2.060 2.050 2.060 2.010 2.070 1,567,000 3,183,590 2.0316 0.457 0.455 0.457 0.446 0.459 7,067,611 0.4504 1.48%
2007-08-23 0 2.030 2.030 2.040 1.970 2.040 2,833,384 5,696,200 2.0104 0.450 0.450 0.452 0.437 0.452 12,779,360 0.4457 3.57%
2007-08-22 0 1.960 1.960 1.970 1.950 1.970 4,011,999 7,864,930 1.9604 0.435 0.435 0.437 0.432 0.437 18,095,245 0.4346 0.51%
2007-08-21 0 1.950 1.940 1.970 1.940 2.050 5,080,000 10,076,610 1.9836 0.432 0.430 0.437 0.430 0.455 22,912,231 0.4398 -1.02%
2007-08-20 0 1.970 1.960 1.970 1.950 2.060 6,566,000 12,994,910 1.9791 0.437 0.435 0.437 0.432 0.457 29,614,509 0.4388 1.03%
2007-08-17 0 1.950 1.930 1.950 1.850 2.050 9,530,361 18,566,322 1.9481 0.432 0.428 0.432 0.410 0.455 42,984,612 0.4319 -3.94%
2007-08-16 0 2.030 2.020 2.030 2.020 2.140 7,682,692 15,980,479 2.0801 0.450 0.448 0.450 0.448 0.474 34,651,104 0.4612 -5.58%
2007-08-15 0 2.150 2.140 2.160 2.150 2.170 4,100,910 8,852,751 2.1587 0.477 0.474 0.479 0.477 0.481 18,496,259 0.4786 -1.38%
2007-08-14 0 2.180 2.180 2.190 2.180 2.190 2,229,461 4,872,612 2.1856 0.483 0.483 0.486 0.483 0.486 10,055,497 0.4846 0.00%
2007-08-13 0 2.180 2.180 2.190 2.180 2.200 2,107,384 4,611,496 2.1883 0.483 0.483 0.486 0.483 0.488 9,504,895 0.4852 0.00%
2007-08-10 0 2.180 2.180 2.190 2.170 2.200 1,614,000 3,513,020 2.1766 0.483 0.483 0.486 0.481 0.488 7,279,595 0.4826 -0.91%
2007-08-09 0 2.200 2.190 2.200 2.190 2.200 1,207,000 2,651,570 2.1968 0.488 0.486 0.488 0.486 0.488 5,443,910 0.4871 0.92%
2007-08-08 0 2.180 2.180 2.190 2.180 2.200 722,000 1,579,660 2.1879 0.483 0.483 0.486 0.483 0.488 3,256,423 0.4851 0.00%
2007-08-07 0 2.180 2.180 2.190 2.180 2.200 894,000 1,952,470 2.1840 0.483 0.483 0.486 0.483 0.488 4,032,192 0.4842 0.00%
2007-08-06 0 2.180 2.180 2.190 2.170 2.200 2,362,000 5,154,850 2.1824 0.483 0.483 0.486 0.481 0.488 10,653,285 0.4839 0.00%
2007-08-03 0 2.180 2.180 2.190 2.180 2.220 4,945,000 10,838,990 2.1919 0.483 0.483 0.486 0.483 0.492 22,303,343 0.4860 -0.46%
2007-08-02 0 2.190 2.180 2.190 2.180 2.220 5,604,000 12,315,460 2.1976 0.486 0.483 0.486 0.483 0.492 25,275,618 0.4872 -0.90%
2007-08-01 0 2.210 2.200 2.210 2.190 2.250 9,844,738 21,820,111 2.2164 0.490 0.488 0.490 0.486 0.499 44,402,541 0.4914 -1.78%
2007-07-31 0 2.250 2.240 2.250 2.240 2.260 3,177,000 7,160,140 2.2537 0.499 0.497 0.499 0.497 0.501 14,329,165 0.4997 0.00%
2007-07-30 0 2.250 2.250 2.260 2.230 2.250 2,055,000 4,616,110 2.2463 0.499 0.499 0.501 0.494 0.499 9,268,629 0.4980 0.00%
2007-07-27 0 2.250 2.240 2.250 2.240 2.270 4,205,000 9,461,110 2.2500 0.499 0.497 0.499 0.497 0.503 18,965,734 0.4989 -0.88%
2007-07-26 0 2.270 2.270 2.280 2.270 2.290 625,000 1,421,600 2.2746 0.503 0.503 0.506 0.503 0.508 2,818,926 0.5043 0.00%
2007-07-25 0 2.270 2.270 2.280 2.270 2.290 4,542,000 10,329,360 2.2742 0.503 0.503 0.506 0.503 0.508 20,485,699 0.5042 -0.87%
2007-07-24 0 2.290 2.270 2.290 2.270 2.290 2,452,000 5,598,130 2.2831 0.508 0.503 0.508 0.503 0.508 11,059,210 0.5062 0.44%
2007-07-23 0 2.280 2.280 2.290 2.270 2.300 1,886,000 4,304,060 2.2821 0.506 0.506 0.508 0.503 0.510 8,506,391 0.5060 0.00%
2007-07-20 0 2.280 2.280 2.290 2.270 2.290 1,657,276 3,772,444 2.2763 0.506 0.506 0.508 0.503 0.508 7,474,781 0.5047 0.44%
2007-07-19 0 2.270 2.270 2.280 2.260 2.280 2,257,000 5,131,900 2.2738 0.503 0.503 0.506 0.501 0.506 10,179,706 0.5041 -0.44%
2007-07-18 0 2.280 2.270 2.280 2.250 2.280 907,615 2,057,403 2.2668 0.506 0.503 0.506 0.499 0.506 4,093,599 0.5026 0.88%
2007-07-17 0 2.260 2.260 2.270 2.250 2.270 2,559,000 5,795,610 2.2648 0.501 0.501 0.503 0.499 0.503 11,541,811 0.5021 0.00%
2007-07-16 0 2.260 2.250 2.260 2.250 2.270 2,341,846 5,283,251 2.2560 0.501 0.499 0.501 0.499 0.503 10,562,385 0.5002 -0.44%
2007-07-13 0 2.270 2.270 2.280 2.250 2.280 1,991,000 4,514,300 2.2674 0.503 0.503 0.506 0.499 0.506 8,979,971 0.5027 0.44%
2007-07-12 0 2.260 2.250 2.260 2.260 2.290 2,716,076 6,163,207 2.2692 0.501 0.499 0.501 0.501 0.508 12,250,268 0.5031 -0.44%
2007-07-11 0 2.270 2.270 2.280 2.250 2.280 3,748,461 8,490,523 2.2651 0.503 0.503 0.506 0.499 0.506 16,906,615 0.5022 0.00%
2007-07-10 0 2.270 2.270 2.280 2.260 2.280 2,416,000 5,480,330 2.2683 0.503 0.503 0.506 0.501 0.506 10,896,840 0.5029 -0.44%
2007-07-09 0 2.280 2.270 2.280 2.240 2.280 7,917,844 17,944,346 2.2663 0.506 0.503 0.506 0.497 0.506 35,711,706 0.5025 1.79%
2007-07-06 0 2.240 2.240 2.250 2.230 2.250 6,484,000 14,514,770 2.2386 0.497 0.497 0.499 0.494 0.499 29,244,666 0.4963 0.45%
2007-07-05 0 2.230 2.230 2.240 2.230 2.240 5,362,000 11,984,950 2.2352 0.494 0.494 0.497 0.494 0.497 24,184,130 0.4956 0.00%
2007-07-04 0 2.230 2.230 2.240 2.220 2.240 4,137,000 9,233,790 2.2320 0.494 0.494 0.497 0.492 0.497 18,659,035 0.4949 -0.45%
2007-07-03 0 2.240 2.230 2.240 2.230 2.250 2,663,900 5,961,320 2.2378 0.497 0.494 0.497 0.494 0.499 12,014,939 0.4962 -0.44%
2007-06-29 0 2.250 2.240 2.250 2.220 2.250 6,537,232 14,618,066 2.2361 0.499 0.497 0.499 0.492 0.499 29,484,757 0.4958 0.90%
2007-06-28 0 2.230 2.210 2.230 2.200 2.230 3,781,538 8,391,997 2.2192 0.494 0.490 0.494 0.488 0.494 17,055,801 0.4920 1.36%
2007-06-27 0 2.200 2.200 2.210 2.200 2.210 1,394,453 3,074,674 2.2049 0.488 0.488 0.490 0.488 0.490 6,289,376 0.4889 0.00%
2007-06-26 0 2.200 2.200 2.210 2.190 2.210 2,580,077 5,687,983 2.2046 0.488 0.488 0.490 0.486 0.490 11,636,874 0.4888 -0.45%
2007-06-25 0 2.210 2.200 2.210 2.190 2.210 1,330,000 2,925,450 2.1996 0.490 0.488 0.490 0.486 0.490 5,998,675 0.4877 0.91%
2007-06-22 0 2.190 2.190 2.200 2.190 2.200 3,161,802 6,931,824 2.1924 0.486 0.486 0.488 0.486 0.488 14,260,617 0.4861 -0.45%
2007-06-21 0 2.200 2.190 2.200 2.190 2.210 2,698,308 5,926,022 2.1962 0.488 0.486 0.488 0.486 0.490 12,170,129 0.4869 -0.45%
2007-06-20 0 2.210 2.210 2.220 2.190 2.220 9,543,538 21,017,977 2.2023 0.490 0.490 0.492 0.486 0.492 43,044,044 0.4883 0.45%
2007-06-18 0 2.200 2.200 2.210 2.200 2.230 5,911,000 13,123,370 2.2202 0.488 0.488 0.490 0.488 0.494 26,660,275 0.4922 -1.35%
2007-06-15 0 2.230 2.220 2.230 2.200 2.240 4,084,000 9,063,150 2.2192 0.494 0.492 0.494 0.488 0.497 18,419,990 0.4920 0.90%
2007-06-14 0 2.210 2.210 2.220 2.210 2.220 1,432,000 3,165,320 2.2104 0.490 0.490 0.492 0.490 0.492 6,458,723 0.4901 0.00%
2007-06-13 0 2.210 2.200 2.210 2.200 2.210 1,284,000 2,832,440 2.2060 0.490 0.488 0.490 0.488 0.490 5,791,202 0.4891 0.00%
2007-06-12 0 2.210 2.200 2.210 2.200 2.210 1,092,768 2,405,686 2.2015 0.490 0.488 0.490 0.488 0.490 4,928,691 0.4881 0.45%
2007-06-11 0 2.200 2.200 2.210 2.190 2.210 1,570,308 3,456,027 2.2009 0.488 0.488 0.490 0.486 0.490 7,082,531 0.4880 0.00%
2007-06-08 0 2.200 2.200 2.210 2.190 2.210 1,797,000 3,948,670 2.1974 0.488 0.488 0.490 0.486 0.490 8,104,976 0.4872 -0.45%
2007-06-07 0 2.210 2.210 2.220 2.200 2.220 1,054,099 2,326,078 2.2067 0.490 0.490 0.492 0.488 0.492 4,754,283 0.4893 0.00%
2007-06-06 0 2.210 2.200 2.210 2.200 2.210 2,268,000 5,002,070 2.2055 0.490 0.488 0.490 0.488 0.490 10,229,319 0.4890 0.45%
2007-06-05 0 2.200 2.200 2.210 2.190 2.210 4,863,307 10,699,342 2.2000 0.488 0.488 0.490 0.486 0.490 21,934,884 0.4878 0.00%
2007-06-04 0 2.200 2.200 2.210 2.190 2.210 1,671,000 3,684,470 2.2049 0.488 0.488 0.490 0.486 0.490 7,536,681 0.4889 0.46%
2007-06-01 0 2.190 2.190 2.200 2.190 2.210 2,217,615 4,876,230 2.1989 0.486 0.486 0.488 0.486 0.490 10,002,068 0.4875 0.00%
2007-05-31 0 2.190 2.190 2.200 2.190 2.200 2,138,307 4,684,904 2.1909 0.486 0.486 0.488 0.486 0.488 9,644,367 0.4858 0.00%
2007-05-30 0 2.190 2.190 2.200 2.180 2.200 5,597,846 12,252,844 2.1888 0.486 0.486 0.488 0.483 0.488 25,247,862 0.4853 0.00%
2007-05-29 0 2.190 2.190 2.200 2.180 2.190 4,044,000 8,844,540 2.1871 0.486 0.486 0.488 0.483 0.486 18,239,579 0.4849 0.46%
2007-05-28 0 2.180 2.180 2.190 2.170 2.190 1,525,000 3,327,590 2.1820 0.483 0.483 0.486 0.481 0.486 6,878,179 0.4838 0.00%
2007-05-25 0 2.180 2.180 2.190 2.170 2.190 2,361,769 5,148,925 2.1801 0.483 0.483 0.486 0.481 0.486 10,652,243 0.4834 0.00%
2007-05-23 0 2.180 2.180 2.190 2.170 2.190 4,016,307 8,741,475 2.1765 0.483 0.483 0.486 0.481 0.486 18,114,676 0.4826 0.46%
2007-05-22 0 2.170 2.170 2.180 2.170 2.180 261,000 567,420 2.1740 0.481 0.481 0.483 0.481 0.483 1,177,183 0.4820 0.00%
2007-05-21 0 2.170 2.170 2.180 2.170 2.190 1,267,077 2,761,102 2.1791 0.481 0.481 0.483 0.481 0.486 5,714,874 0.4831 -0.46%
2007-05-18 0 2.180 2.170 2.180 2.170 2.180 2,392,000 5,197,020 2.1727 0.483 0.481 0.483 0.481 0.483 10,788,594 0.4817 0.46%
2007-05-17 0 2.170 2.170 2.180 2.170 2.190 2,925,000 6,370,920 2.1781 0.481 0.481 0.483 0.481 0.486 13,192,574 0.4829 -0.46%
2007-05-16 0 2.180 2.180 2.190 2.170 2.190 2,144,254 4,676,793 2.1811 0.483 0.483 0.486 0.481 0.486 9,671,189 0.4836 0.00%
2007-05-15 0 2.180 2.180 2.190 2.170 2.200 4,277,754 9,317,796 2.1782 0.483 0.483 0.486 0.481 0.488 19,293,875 0.4829 -0.46%
2007-05-14 0 2.190 2.190 2.200 2.190 2.220 2,364,000 5,202,540 2.2007 0.486 0.486 0.488 0.486 0.492 10,662,306 0.4879 0.00%
2007-05-11 0 2.190 2.190 2.200 2.180 2.200 3,924,000 8,571,350 2.1843 0.486 0.486 0.488 0.483 0.488 17,698,345 0.4843 -0.45%
2007-05-10 0 2.200 2.190 2.210 2.190 2.230 1,991,154 4,399,910 2.2097 0.488 0.486 0.490 0.486 0.494 8,980,665 0.4899 -0.45%
2007-05-09 0 2.210 2.210 2.220 2.200 2.230 4,471,076 9,913,813 2.2173 0.490 0.490 0.492 0.488 0.494 20,165,812 0.4916 0.45%
2007-05-08 0 2.200 2.200 2.210 2.190 2.210 5,653,078 12,434,312 2.1996 0.488 0.488 0.490 0.486 0.490 25,496,974 0.4877 0.92%
2007-05-07 0 2.180 2.180 2.200 2.170 2.200 7,581,769 16,553,461 2.1833 0.483 0.483 0.488 0.481 0.488 34,195,913 0.4841 0.46%
2007-05-04 0 2.170 2.170 2.180 2.170 2.190 5,075,692 11,062,730 2.1796 0.481 0.481 0.483 0.481 0.486 22,892,800 0.4832 -0.91%
2007-05-03 0 2.190 2.180 2.190 2.180 2.190 4,723,951 10,321,522 2.1849 0.486 0.483 0.486 0.483 0.486 21,306,349 0.4844 0.00%
2007-05-02 0 2.190 2.180 2.190 2.180 2.190 2,827,384 6,177,107 2.1847 0.486 0.483 0.486 0.483 0.486 12,752,298 0.4844 0.46%
2007-04-30 0 2.180 2.180 2.190 2.170 2.190 4,843,904 10,549,118 2.1778 0.483 0.483 0.486 0.481 0.486 21,847,371 0.4829 0.00%
2007-04-27 0 2.180 2.180 2.190 2.180 2.200 4,999,307 10,926,148 2.1855 0.483 0.483 0.486 0.483 0.488 22,548,282 0.4846 -0.91%
2007-04-26 0 2.200 2.190 2.200 2.190 2.210 1,820,538 4,003,651 2.1992 0.488 0.486 0.488 0.486 0.490 8,211,139 0.4876 0.00%
2007-04-25 0 2.200 2.200 2.210 2.190 2.220 2,153,000 4,742,340 2.2027 0.488 0.488 0.490 0.486 0.492 9,710,636 0.4884 0.46%
2007-04-24 0 2.190 2.190 2.200 2.170 2.230 5,220,306 11,503,305 2.2036 0.486 0.486 0.488 0.481 0.494 23,545,050 0.4886 0.92%
2007-04-23 0 2.170 2.170 2.180 2.170 2.180 1,463,000 3,186,550 2.1781 0.481 0.481 0.483 0.481 0.483 6,598,542 0.4829 0.00%
2007-04-20 0 2.170 2.170 2.180 2.170 2.180 1,046,300 2,275,650 2.1749 0.481 0.481 0.483 0.481 0.483 4,719,108 0.4822 0.00%
2007-04-19 0 2.170 2.170 2.180 2.170 2.180 3,683,000 8,001,880 2.1727 0.481 0.481 0.483 0.481 0.483 16,611,367 0.4817 -0.46%
2007-04-18 0 2.180 2.170 2.180 2.170 2.180 2,500,000 5,433,570 2.1734 0.483 0.481 0.483 0.481 0.483 11,275,704 0.4819 0.00%
2007-04-17 0 2.180 2.170 2.180 2.170 2.190 4,384,000 9,545,100 2.1773 0.483 0.481 0.483 0.481 0.486 19,773,075 0.4827 0.00%
2007-04-16 0 2.180 2.180 2.190 2.170 2.190 11,296,817 24,602,650 2.1778 0.483 0.483 0.486 0.481 0.486 50,951,826 0.4829 -0.46%
2007-04-13 0 2.190 2.180 2.190 2.180 2.190 2,799,154 6,110,426 2.1830 0.486 0.483 0.486 0.483 0.486 12,624,973 0.4840 0.00%
2007-04-12 0 2.190 2.180 2.190 2.170 2.190 6,067,076 13,242,540 2.1827 0.486 0.483 0.486 0.481 0.486 27,364,221 0.4839 0.00%
2007-04-11 0 2.190 2.190 2.200 2.190 2.200 4,983,628 10,920,551 2.1913 0.486 0.486 0.488 0.486 0.488 22,477,566 0.4858 -0.45%
2007-04-10 0 2.200 2.190 2.200 2.190 2.200 7,951,614 17,435,880 2.1927 0.488 0.486 0.488 0.486 0.488 35,864,018 0.4862 0.00%
2007-04-04 0 2.200 2.190 2.200 2.180 2.200 5,092,076 11,157,151 2.1911 0.488 0.486 0.488 0.483 0.488 22,966,697 0.4858 0.00%
2007-04-03 0 2.200 2.190 2.200 2.190 2.210 5,955,000 13,091,950 2.1985 0.488 0.486 0.488 0.486 0.490 26,858,727 0.4874 -0.45%
2007-04-02 0 2.210 2.200 2.210 2.190 2.210 2,847,743 6,259,926 2.1982 0.490 0.488 0.490 0.486 0.490 12,844,123 0.4874 0.91%
2007-03-30 0 2.190 2.190 2.200 2.180 2.200 1,765,628 3,869,066 2.1913 0.486 0.486 0.488 0.483 0.488 7,963,479 0.4859 0.00%
2007-03-29 0 2.190 2.180 2.190 2.180 2.190 2,934,385 6,399,866 2.1810 0.486 0.483 0.486 0.483 0.486 13,234,903 0.4836 0.00%
2007-03-28 0 2.190 2.180 2.190 2.180 2.200 3,001,000 6,570,620 2.1895 0.486 0.483 0.486 0.483 0.488 13,535,355 0.4854 0.46%
2007-03-27 0 2.180 2.180 2.190 2.170 2.190 3,071,076 6,712,271 2.1856 0.483 0.483 0.486 0.481 0.486 13,851,418 0.4846 -0.46%
2007-03-26 0 2.190 2.190 2.200 2.180 2.200 2,133,846 4,681,584 2.1940 0.486 0.486 0.488 0.483 0.488 9,624,246 0.4864 -0.45%
2007-03-23 0 2.200 2.190 2.200 2.180 2.210 2,783,384 6,100,688 2.1918 0.488 0.486 0.488 0.483 0.490 12,553,846 0.4860 0.00%
2007-03-22 0 2.200 2.190 2.200 2.170 2.200 5,906,461 12,915,079 2.1866 0.488 0.486 0.488 0.481 0.488 26,639,802 0.4848 0.92%
2007-03-21 0 2.180 2.170 2.180 2.160 2.190 1,229,000 2,668,490 2.1713 0.483 0.481 0.483 0.479 0.486 5,543,136 0.4814 0.00%
2007-03-20 0 2.180 2.180 2.190 2.160 2.190 2,803,000 6,081,120 2.1695 0.483 0.483 0.486 0.479 0.486 12,642,319 0.4810 0.93%
2007-03-19 0 2.160 2.160 2.170 2.160 2.170 1,866,000 4,032,400 2.1610 0.479 0.479 0.481 0.479 0.481 8,416,185 0.4791 -0.46%
2007-03-16 0 2.170 2.160 2.170 2.160 2.180 6,939,000 15,051,020 2.1690 0.481 0.479 0.481 0.479 0.483 31,296,844 0.4809 0.00%
2007-03-15 0 2.170 2.160 2.170 2.160 2.180 1,811,692 3,932,165 2.1704 0.481 0.479 0.481 0.479 0.483 8,171,241 0.4812 0.46%
2007-03-14 0 2.160 2.160 2.170 2.140 2.170 1,665,692 3,595,779 2.1587 0.479 0.479 0.481 0.474 0.481 7,512,740 0.4786 -1.37%
2007-03-13 0 2.190 2.180 2.190 2.180 2.190 1,132,200 2,475,201 2.1862 0.486 0.483 0.486 0.483 0.486 5,106,541 0.4847 0.00%
2007-03-12 0 2.190 2.190 2.200 2.180 2.200 910,000 1,992,180 2.1892 0.486 0.486 0.488 0.483 0.488 4,104,356 0.4854 -0.45%
2007-03-09 0 2.200 2.190 2.200 2.150 2.200 3,586,000 7,813,110 2.1788 0.488 0.486 0.488 0.477 0.488 16,173,870 0.4831 2.33%
2007-03-08 0 2.150 2.140 2.150 2.140 2.160 2,313,000 4,975,670 2.1512 0.477 0.474 0.477 0.474 0.479 10,432,281 0.4769 0.47%
2007-03-07 0 2.140 2.140 2.170 2.140 2.170 13,863,000 29,894,020 2.1564 0.474 0.474 0.481 0.474 0.481 62,526,034 0.4781 -0.93%
2007-03-06 0 2.160 2.150 2.160 2.140 2.190 12,960,614 28,017,247 2.1617 0.479 0.477 0.479 0.474 0.486 58,456,019 0.4793 -0.46%
2007-03-05 0 2.170 2.170 2.180 2.150 2.230 9,762,153 21,187,641 2.1704 0.481 0.481 0.483 0.477 0.494 44,030,059 0.4812 -2.69%
2007-03-02 0 2.230 2.230 2.250 2.200 2.250 12,082,677 26,833,044 2.2208 0.494 0.494 0.499 0.488 0.499 54,496,276 0.4924 -0.45%
2007-03-01 0 2.240 2.220 2.240 2.210 2.260 12,755,768 28,457,969 2.2310 0.497 0.492 0.497 0.490 0.501 57,532,106 0.4946 0.90%
2007-02-28 0 2.220 2.220 2.230 2.200 2.270 17,733,000 39,754,340 2.2418 0.492 0.492 0.494 0.488 0.503 79,980,824 0.4970 -4.31%
2007-02-27 0 2.320 2.320 2.330 2.290 2.330 6,919,805 15,988,955 2.3106 0.514 0.514 0.517 0.508 0.517 31,210,269 0.5123 -0.43%
2007-02-26 0 2.330 2.320 2.330 2.310 2.340 3,906,000 9,073,690 2.3230 0.517 0.514 0.517 0.512 0.519 17,617,160 0.5150 -0.43%
2007-02-23 0 2.340 2.330 2.340 2.310 2.350 4,465,999 10,406,919 2.3303 0.519 0.517 0.519 0.512 0.521 20,142,913 0.5167 -0.43%
2007-02-22 0 2.350 2.340 2.350 2.330 2.350 3,205,000 7,515,200 2.3448 0.521 0.519 0.521 0.517 0.521 14,455,453 0.5199 0.86%
2007-02-21 0 2.330 2.330 2.340 2.310 2.340 3,995,000 9,317,990 2.3324 0.517 0.517 0.519 0.512 0.519 18,018,575 0.5171 0.87%
2007-02-16 0 2.310 2.310 2.320 2.270 2.310 3,937,568 9,039,955 2.2958 0.512 0.512 0.514 0.503 0.512 17,759,540 0.5090 0.87%
2007-02-15 0 2.290 2.280 2.290 2.260 2.300 5,008,000 11,369,270 2.2702 0.508 0.506 0.508 0.501 0.510 22,587,490 0.5033 0.44%
2007-02-14 0 2.280 2.280 2.290 2.270 2.300 5,424,767 12,410,497 2.2877 0.506 0.506 0.508 0.503 0.510 24,467,227 0.5072 0.44%
2007-02-13 0 2.270 2.260 2.270 2.250 2.280 1,944,000 4,390,250 2.2584 0.503 0.501 0.503 0.499 0.506 8,767,987 0.5007 0.89%
2007-02-12 0 2.250 2.250 2.260 2.240 2.300 7,474,077 16,920,989 2.2640 0.499 0.499 0.501 0.497 0.510 33,710,192 0.5020 -1.75%
2007-02-09 0 2.290 2.290 2.300 2.280 2.310 4,731,845 10,830,565 2.2889 0.508 0.508 0.510 0.506 0.512 21,341,953 0.5075 -0.43%
2007-02-08 0 2.300 2.300 2.320 2.300 2.340 4,498,000 10,409,560 2.3143 0.510 0.510 0.514 0.510 0.519 20,287,247 0.5131 -0.86%
2007-02-07 0 2.320 2.320 2.340 2.310 2.350 4,548,924 10,620,618 2.3348 0.514 0.514 0.519 0.512 0.521 20,516,928 0.5177 -0.85%
2007-02-06 0 2.340 2.340 2.350 2.340 2.370 3,139,000 7,362,120 2.3454 0.519 0.519 0.521 0.519 0.525 14,157,774 0.5200 -1.27%
2007-02-05 0 2.370 2.360 2.370 2.330 2.380 10,843,556 25,620,484 2.3627 0.525 0.523 0.525 0.517 0.528 48,907,491 0.5239 0.42%
2007-02-02 0 2.360 2.350 2.360 2.270 2.380 21,442,614 49,545,385 2.3106 0.523 0.521 0.523 0.503 0.528 96,712,227 0.5123 4.42%
2007-02-01 0 2.260 2.250 2.260 2.230 2.280 11,462,000 25,861,670 2.2563 0.501 0.499 0.501 0.494 0.506 51,696,848 0.5003 1.35%
2007-01-31 0 2.230 2.220 2.230 2.220 2.250 8,708,000 19,471,980 2.2361 0.494 0.492 0.494 0.492 0.499 39,275,532 0.4958 -0.89%
2007-01-30 0 2.250 2.250 2.260 2.220 2.270 10,634,692 23,874,489 2.2450 0.499 0.499 0.501 0.492 0.503 47,965,456 0.4977 0.45%
2007-01-29 0 2.240 2.230 2.240 2.200 2.240 5,782,338 12,856,707 2.2234 0.497 0.494 0.497 0.488 0.497 26,079,973 0.4930 2.28%
2007-01-26 0 2.190 2.190 2.200 2.180 2.200 4,060,921 8,894,496 2.1903 0.486 0.486 0.488 0.483 0.488 18,315,897 0.4856 -0.90%
2007-01-25 0 2.210 2.200 2.210 2.200 2.230 5,527,461 12,277,947 2.2213 0.490 0.488 0.490 0.488 0.494 24,930,406 0.4925 -0.90%
2007-01-24 0 2.230 2.220 2.230 2.180 2.230 9,441,155 20,832,956 2.2066 0.494 0.492 0.494 0.483 0.494 42,582,268 0.4892 1.83%
2007-01-23 0 2.190 2.200 2.210 2.180 2.200 5,862,769 12,861,075 2.1937 0.486 0.488 0.490 0.483 0.488 26,442,739 0.4864 0.00%
2007-01-22 0 2.190 2.180 2.200 2.180 2.210 7,622,000 16,677,480 2.1881 0.486 0.483 0.488 0.483 0.490 34,377,366 0.4851 0.92%
2007-01-19 0 2.170 2.170 2.180 2.160 2.200 4,056,076 8,850,661 2.1821 0.481 0.481 0.483 0.479 0.488 18,294,045 0.4838 -0.91%
2007-01-18 0 2.190 2.180 2.190 2.150 2.200 10,854,192 23,718,525 2.1852 0.486 0.483 0.486 0.477 0.488 48,955,462 0.4845 1.39%
2007-01-17 0 2.160 2.150 2.160 2.130 2.200 28,569,988 61,520,860 2.1533 0.479 0.477 0.479 0.472 0.488 128,858,691 0.4774 -0.92%
2007-01-16 0 2.180 2.180 2.190 2.170 2.250 38,439,852 85,004,449 2.2114 0.483 0.483 0.486 0.481 0.499 173,374,557 0.4903 -2.24%
2007-01-15 0 2.230 2.230 2.240 2.220 2.260 14,124,899 31,616,032 2.2383 0.494 0.494 0.497 0.492 0.501 63,707,272 0.4963 -0.45%
2007-01-12 0 2.240 2.230 2.240 2.230 2.260 6,367,229 14,275,125 2.2420 0.497 0.494 0.497 0.494 0.501 28,717,996 0.4971 0.00%
2007-01-11 0 2.240 2.230 2.240 2.230 2.280 6,087,384 13,709,979 2.2522 0.497 0.494 0.497 0.494 0.506 27,455,816 0.4993 -0.88%
2007-01-10 0 2.260 2.250 2.260 2.250 2.300 11,428,000 25,902,350 2.2666 0.501 0.499 0.501 0.499 0.510 51,543,498 0.5025 -1.31%
2007-01-09 0 2.290 2.280 2.290 2.250 2.300 14,453,305 32,888,796 2.2755 0.508 0.506 0.508 0.499 0.510 65,188,476 0.5045 1.33%
2007-01-08 0 2.260 2.250 2.260 2.210 2.280 15,011,766 33,850,194 2.2549 0.501 0.499 0.501 0.490 0.506 67,707,292 0.4999 1.80%
2007-01-05 0 2.220 2.230 2.240 2.200 2.250 17,246,308 38,285,713 2.2199 0.492 0.494 0.497 0.488 0.499 77,785,706 0.4922 0.45%
2007-01-04 0 2.210 2.210 2.220 2.200 2.250 15,597,319 34,629,322 2.2202 0.490 0.490 0.492 0.488 0.499 70,348,301 0.4923 -0.45%
2007-01-03 0 2.220 2.230 2.240 2.200 2.270 22,413,805 49,911,422 2.2268 0.492 0.494 0.497 0.488 0.503 101,092,572 0.4937 -2.20%
2007-01-02 0 2.270 2.250 2.270 2.240 2.280 15,219,661 34,428,320 2.2621 0.503 0.499 0.503 0.497 0.506 68,644,957 0.5015 0.44%
2006-12-29 0 2.260 2.250 2.260 2.190 2.270 46,416,845 103,294,149 2.2254 0.501 0.499 0.501 0.486 0.503 209,353,042 0.4934 3.20%
2006-12-28 0 2.190 2.170 2.190 2.110 2.190 45,879,813 98,496,912 2.1468 0.486 0.481 0.486 0.468 0.486 206,930,876 0.4760 0.92%
2006-12-27 0 2.170 2.160 2.170 2.150 2.330 50,225,151 111,649,493 2.2230 0.481 0.479 0.481 0.477 0.517 226,529,574 0.4929 -5.65%
2006-12-22 0 2.300 2.310 2.320 2.280 2.410 115,981,614 268,335,596 2.3136 0.510 0.512 0.514 0.506 0.534 523,109,739 0.5130 -5.35%
2006-12-21 0 2.430 2.420 2.430 2.400 2.600 267,711,230 665,745,063 2.4868 0.539 0.537 0.539 0.532 0.576 1,207,453,034 0.5514

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